Date,Open,High,Low,Close,Volume,OpenInt
2011-12-20,9.15,9.38,9.08,9.24,8364497,0
2011-12-21,9.22,9.57,9.15,9.47,5069323,0
2011-12-22,9.65,9.65,9.25,9.47,2987315,0
2011-12-23,9.39,9.47,9.27,9.39,2655232,0
2011-12-27,9.34,9.82,9.32,9.75,3238697,0
2011-12-28,9.82,9.82,9.39,9.5,2270184,0
2011-12-29,9.43,9.57,9.32,9.37,2507268,0
2011-12-30,9.29,9.43,9.19,9.41,6843180,0
2012-01-03,9.52,9.64,9.4,9.45,3995369,0
2012-01-04,9.49,9.49,9.12,9.19,4222380,0
2012-01-05,9.1,9.15,8.82,8.91,9716087,0
2012-01-06,8.93,8.99,8.45,8.81,8445130,0
2012-01-09,8.53,8.61,7.97,8,9779061,0
2012-01-10,8.11,8.59,8.06,8.53,4887156,0
2012-01-11,8.55,8.57,8.21,8.33,3102956,0
2012-01-12,8.33,8.46,8.23,8.45,2936852,0
2012-01-13,8.43,8.99,8.35,8.87,5033500,0
2012-01-17,9.1,9.4,8.93,9.22,4855016,0
2012-01-18,9.16,9.2,8.52,8.65,6550776,0
2012-01-19,8.75,8.75,8.5,8.53,3957671,0
2012-01-20,8.7,9.19,8.55,9.09,6336702,0
2012-01-23,9.15,9.19,8.75,9.12,4710648,0
2012-01-24,9.06,9.9,9.01,9.71,11366354,0
2012-01-25,9.96,10,9.48,9.53,7969852,0
2012-01-26,9.7,9.73,9.2,9.52,5480794,0
2012-01-27,9.42,10.25,9.4,10.05,14881966,0
2012-01-30,10.02,10.51,10.02,10.39,12115458,0
2012-01-31,10.6,10.64,10.1,10.49,6950695,0
2012-02-01,10.63,10.65,10.39,10.6,6328456,0
2012-02-02,11.04,12.91,10.84,12.39,59075869,0
2012-02-03,12.96,14.44,12.75,13.39,55672956,0
2012-02-06,13.54,14,12.49,12.77,29641491,0
2012-02-07,12.95,13.4,12.5,13.31,16650956,0
2012-02-08,13.06,13.77,12.9,13.69,15422167,0
2012-02-09,13.83,13.9,12.95,13.25,14951680,0
2012-02-10,13.07,13.48,13,13.33,7667366,0
2012-02-13,13.68,13.75,13.11,13.42,11649037,0
2012-02-14,13.75,14.55,13.46,14.35,33743512,0
2012-02-15,12.98,13.24,11.72,11.8,40955709,0
2012-02-16,11.9,12.42,11.71,12.06,9919438,0
2012-02-17,12.39,12.99,12.29,12.93,9979855,0
2012-02-21,13.05,13.39,12.75,13.03,10004005,0
2012-02-22,13.02,13.07,12.55,12.66,4746695,0
2012-02-23,12.8,13,12.68,12.81,3971515,0
2012-02-24,12.96,13.06,12.77,12.93,3696666,0
2012-02-27,12.89,13.26,12.7,13.24,4831486,0
2012-02-28,13.29,13.49,13.1,13.3,4333891,0
2012-02-29,13.3,13.61,13.15,13.17,7591957,0
2012-03-01,13.42,14.62,13.3,14.48,12401972,0
2012-03-02,15,15.91,14.6,14.69,31565678,0
2012-03-05,14.28,14.38,13.65,13.97,12500355,0
2012-03-06,13.49,14.08,13.19,14.06,8389939,0
2012-03-07,14.41,14.47,13.65,13.77,4913293,0
2012-03-08,14,14,13.5,13.67,3812049,0
2012-03-09,13.8,14.04,13.6,13.85,4338432,0
2012-03-12,14.04,14.32,13.73,13.76,5824759,0
2012-03-13,13.95,13.98,13.12,13.38,8429694,0
2012-03-14,13.44,13.7,13.15,13.33,6921405,0
2012-03-15,13.31,13.34,12.8,13.06,6539486,0
2012-03-16,12.93,13.06,12.75,13.03,5204304,0
2012-03-19,12.91,13.39,12.8,13.24,5440022,0
2012-03-20,13.08,13.39,12.86,13.39,4475414,0
2012-03-21,13.47,14.48,13.44,13.72,19096903,0
2012-03-22,13.99,14.22,13.6,13.76,8708429,0
2012-03-23,13.4,13.52,12.9,13.4,10388471,0
2012-03-26,13.37,13.55,12.98,13.08,8742959,0
2012-03-27,13.02,13.27,12.82,13.02,8302733,0
2012-03-28,12.86,13.05,12.2,12.24,13324831,0
2012-03-29,12.3,12.9,12.25,12.84,35192675,0
2012-03-30,13.04,13.15,12.51,13.15,19222597,0
2012-04-02,12.99,13.15,12.7,12.88,7856579,0
2012-04-03,12.9,12.9,12.19,12.29,9746806,0
2012-04-04,12.51,12.7,12.05,12.22,12411536,0
2012-04-05,12.2,12.2,11.76,11.83,6383387,0
2012-04-09,11.6,12.25,11.25,12,5983448,0
2012-04-10,12.14,12.34,11.35,11.51,8904881,0
2012-04-11,11.8,11.87,11.32,11.52,4688951,0
2012-04-12,11.47,12.15,11.39,12.13,7813504,0
2012-04-13,12,12.11,11.75,11.85,4977391,0
2012-04-16,11.94,12.07,10.85,10.94,11683292,0
2012-04-17,10.99,11,10.2,10.31,21143545,0
2012-04-18,10.51,10.59,9.95,10.04,15665283,0
2012-04-19,10.17,10.21,9.5,9.57,15792394,0
2012-04-20,9.75,9.81,9.15,9.22,21587898,0
2012-04-23,8.92,9.18,8.58,9,37376959,0
2012-04-24,9,9.04,8.14,8.6,27818872,0
2012-04-25,8.78,9.19,8.53,9.11,18353481,0
2012-04-26,9.4,9.5,9.11,9.42,25144631,0
2012-04-27,9.5,9.54,8.46,8.52,32622161,0
2012-04-30,8.71,8.73,8.2,8.34,11391700,0
2012-05-01,8,8.57,7.95,8.46,41024362,0
2012-05-02,8.52,9.09,8.48,8.95,24764245,0
2012-05-03,8.96,9.24,8.61,8.65,20257830,0
2012-05-04,8.72,8.76,8.25,8.33,15563391,0
2012-05-07,8.3,8.58,8.06,8.34,16991941,0
2012-05-08,8.4,8.42,7.58,7.93,24041034,0
2012-05-09,8,8.24,7.73,8,18210261,0
2012-05-10,8.2,8.33,7.75,7.82,12502484,0
2012-05-11,7.7,7.75,7.34,7.48,24160408,0
2012-05-14,7.46,8.14,7.34,7.95,23856173,0
2012-05-15,8.4,8.67,8.17,8.56,34231941,0
2012-05-16,8.79,8.88,7.92,8.22,28505731,0
2012-05-17,8.49,8.5,8,8.27,22611924,0
2012-05-18,8.47,8.79,6.4,7.16,39081819,0
2012-05-21,6.85,7.39,6.36,7.09,30257700,0
2012-05-22,6.94,7.34,6.77,6.8,18841508,0
2012-05-23,6.92,7.13,6.75,7.07,15353462,0
2012-05-24,7.13,7.18,6.75,6.79,11244413,0
2012-05-25,6.75,6.79,6.47,6.61,14988134,0
2012-05-29,6.41,6.52,5.98,6.09,48219041,0
2012-05-30,5.95,6.2,5.81,5.87,33398481,0
2012-05-31,6.04,6.26,5.9,6.26,35082369,0
2012-06-01,6.06,6.16,5.96,6.01,19267937,0
2012-06-04,5.98,6.05,5.65,5.71,21070952,0
2012-06-05,5.64,5.82,5.51,5.73,22534859,0
2012-06-06,5.85,6.18,5.75,6.16,30021816,0
2012-06-07,6.2,6.36,5.96,6.03,26230906,0
2012-06-08,6.06,6.19,5.95,6.05,26043480,0
2012-06-11,6.1,6.11,5.52,5.55,21567950,0
2012-06-12,5.54,5.54,4.78,4.98,57587444,0
2012-06-13,5.07,5.24,4.96,5.05,21502227,0
2012-06-14,5.11,5.25,5.01,5.03,20044939,0
2012-06-15,5.1,5.6,5.05,5.56,35726269,0
2012-06-18,5.62,6.01,5.55,5.78,44306422,0
2012-06-19,5.8,6.09,5.77,5.97,27027181,0
2012-06-20,6.05,6.08,5.81,5.89,16925075,0
2012-06-21,5.95,6.11,5.64,5.72,16528761,0
2012-06-22,5.88,6.04,5.82,6,21735319,0
2012-06-25,6,6.16,5.86,6.07,23344035,0
2012-06-26,6.2,6.35,5.61,5.76,59817950,0
2012-06-27,5.8,5.88,5.35,5.63,36333522,0
2012-06-28,5.61,5.69,5.26,5.38,17023666,0
2012-06-29,5.56,5.58,5.38,5.44,12657646,0
2012-07-02,5.45,5.59,5.42,5.57,10733146,0
2012-07-03,5.61,5.61,5.32,5.4,9615429,0
2012-07-05,5.4,5.48,5.28,5.44,10757569,0
2012-07-06,5.33,5.39,5.14,5.36,14330452,0
2012-07-09,5.31,5.36,5.2,5.24,9253339,0
2012-07-10,5.27,5.3,4.96,5.01,19453755,0
2012-07-11,5.05,5.17,4.9,4.95,15568545,0
2012-07-12,4.89,5.05,4.78,5.02,14847183,0
2012-07-13,5,5.09,4.87,4.9,9903231,0
2012-07-16,4.89,4.95,4.8,4.83,7171900,0
2012-07-17,4.85,4.85,4.45,4.58,27625747,0
2012-07-18,4.71,4.93,4.54,4.61,17631655,0
2012-07-19,4.62,4.66,4.55,4.55,9861284,0
2012-07-20,4.56,4.89,4.47,4.8,20848175,0
2012-07-23,4.83,5.17,4.72,5.09,28766659,0
2012-07-24,5.06,5.25,4.88,4.91,25032378,0
2012-07-25,4.96,5.19,4.88,5.08,49681600,0
2012-07-26,3.06,3.22,2.97,3.17,99741187,0
2012-07-27,3.08,3.18,3.05,3.09,25342539,0
2012-07-30,3.1,3.15,2.97,3.01,28502097,0
2012-07-31,2.94,3.01,2.85,2.95,21318189,0
2012-08-01,2.92,2.94,2.75,2.81,21246537,0
2012-08-02,2.8,2.88,2.68,2.7,18693258,0
2012-08-03,2.74,2.86,2.66,2.72,25194898,0
2012-08-06,2.72,3.05,2.7,2.94,29607503,0
2012-08-07,2.98,3.12,2.98,3.01,19006366,0
2012-08-08,3.01,3.05,2.9,2.95,12397382,0
2012-08-09,2.89,3.12,2.79,3.01,16928666,0
2012-08-10,2.99,3.07,2.9,2.95,8390313,0
2012-08-13,2.97,3.04,2.92,2.93,6809153,0
2012-08-14,2.93,3.04,2.9,3.02,13444278,0
2012-08-15,3.02,3.11,2.99,3.06,11084887,0
2012-08-16,3.03,3.05,2.91,3,28683069,0
2012-08-17,3,3.04,2.96,3,10828284,0
2012-08-20,2.98,3.07,2.96,2.99,12179872,0
2012-08-21,2.98,3.03,2.97,2.97,6927238,0
2012-08-22,3.12,3.28,3.05,3.26,39547237,0
2012-08-23,3.27,3.4,3.19,3.25,20032456,0
2012-08-24,3.23,3.28,3.16,3.27,9482660,0
2012-08-27,3.24,3.26,3.02,3.06,16853319,0
2012-08-28,3.02,3.12,2.98,3.08,11703343,0
2012-08-29,3.05,3.06,2.95,2.96,13313564,0
2012-08-30,2.94,2.96,2.88,2.89,7668313,0
2012-08-31,2.88,2.89,2.8,2.8,11332880,0
2012-09-04,2.81,2.84,2.67,2.83,12358006,0
2012-09-05,2.93,2.95,2.85,2.92,8145056,0
2012-09-06,2.95,2.96,2.85,2.93,7556315,0
2012-09-07,2.94,2.95,2.87,2.88,4671681,0
2012-09-10,2.85,2.88,2.79,2.82,4750753,0
2012-09-11,2.78,2.88,2.75,2.79,16295287,0
2012-09-12,2.83,3.08,2.83,3.07,26995753,0
2012-09-13,3.07,3.08,2.92,2.96,13108062,0
2012-09-14,3.04,3.27,3.02,3.18,31361400,0
2012-09-17,3.25,3.25,3.05,3.08,11066200,0
2012-09-18,3.06,3.22,3,3.08,9374584,0
2012-09-19,3.09,3.24,3.06,3.2,18437425,0
2012-09-20,3.14,3.23,3.06,3.18,16324975,0
2012-09-21,3.17,3.24,3.08,3.23,25883487,0
2012-09-24,3.11,3.15,2.91,2.94,20221448,0
2012-09-25,3,3,2.78,2.82,17364812,0
2012-09-26,2.81,2.89,2.79,2.84,8768973,0
2012-09-27,2.91,2.94,2.83,2.84,7535675,0
2012-09-28,2.81,2.92,2.8,2.84,10067649,0
2012-10-01,2.83,2.9,2.74,2.75,13295220,0
2012-10-02,2.76,2.82,2.72,2.78,6831742,0
2012-10-03,2.8,2.84,2.75,2.8,7304991,0
2012-10-04,2.79,2.83,2.75,2.82,13144014,0
2012-10-05,2.28,2.5,2.21,2.48,132018512,0
2012-10-08,2.42,2.53,2.38,2.43,18544539,0
2012-10-09,2.43,2.45,2.36,2.43,15275014,0
2012-10-10,2.37,2.39,2.3,2.35,16997061,0
2012-10-11,2.32,2.56,2.31,2.43,21265466,0
2012-10-12,2.4,2.5,2.4,2.43,10647252,0
2012-10-15,2.41,2.47,2.38,2.42,6021267,0
2012-10-16,2.44,2.5,2.38,2.5,10064351,0
2012-10-17,2.47,2.62,2.44,2.55,14998391,0
2012-10-18,2.5,2.6,2.48,2.51,8161648,0
2012-10-19,2.45,2.51,2.4,2.4,6504144,0
2012-10-22,2.43,2.44,2.3,2.32,12123324,0
2012-10-23,2.29,2.31,2.17,2.2,21266144,0
2012-10-24,2.32,2.32,2.1,2.13,62092800,0
2012-10-25,2.45,2.5,2.31,2.39,62687669,0
2012-10-26,2.37,2.4,2.26,2.31,17286380,0
2012-10-31,2.25,2.29,2.16,2.24,21448097,0
2012-11-01,2.21,2.25,2.2,2.22,9816685,0
2012-11-02,2.23,2.35,2.23,2.3,12460729,0
2012-11-05,2.32,2.37,2.23,2.24,17369050,0
2012-11-06,2.25,2.28,2.23,2.24,13121852,0
2012-11-07,2.24,2.24,2.18,2.23,15329261,0
2012-11-08,2.21,2.26,2.13,2.16,12733382,0
2012-11-09,2.13,2.14,2.09,2.12,16098452,0
2012-11-12,2.12,2.15,2.09,2.1,9207981,0
2012-11-13,2.1,2.15,2.1,2.11,6012662,0
2012-11-14,2.1,2.21,2.1,2.14,12800722,0
2012-11-15,2.12,2.32,2.12,2.29,20342737,0
2012-11-16,2.25,2.27,2.18,2.21,11572800,0
2012-11-19,2.21,2.26,2.14,2.19,8444766,0
2012-11-20,2.19,2.29,2.18,2.25,13307103,0
2012-11-21,2.24,2.42,2.22,2.38,19136778,0
2012-11-23,2.42,2.43,2.3,2.32,8612780,0
2012-11-26,2.3,2.45,2.24,2.4,18890933,0
2012-11-27,2.44,2.52,2.35,2.35,24185783,0
2012-11-28,2.37,2.53,2.35,2.5,12595098,0
2012-11-29,2.57,2.67,2.53,2.62,32892750,0
2012-11-30,2.39,2.55,2.37,2.46,66733362,0
2012-12-03,2.45,2.46,2.21,2.23,31562159,0
2012-12-04,2.28,2.33,2.25,2.25,18014084,0
2012-12-05,2.3,2.35,2.22,2.32,20240337,0
2012-12-06,2.46,2.55,2.42,2.48,41001525,0
2012-12-07,2.55,2.6,2.51,2.55,24594086,0
2012-12-10,2.55,2.56,2.39,2.42,14295802,0
2012-12-11,2.46,2.49,2.41,2.45,10070206,0
2012-12-12,2.46,2.68,2.46,2.63,25010414,0
2012-12-13,2.68,2.73,2.59,2.62,25230930,0
2012-12-14,2.64,2.7,2.5,2.54,15906536,0
2012-12-17,2.55,2.55,2.41,2.44,18092536,0
2012-12-18,2.46,2.46,2.36,2.38,18022345,0
2012-12-19,2.41,2.42,2.38,2.41,13426425,0
2012-12-20,2.4,2.42,2.35,2.38,8140804,0
2012-12-21,2.35,2.35,2.29,2.33,14358034,0
2012-12-24,2.31,2.4,2.3,2.33,6744395,0
2012-12-26,2.35,2.43,2.35,2.39,18408831,0
2012-12-27,2.41,2.44,2.38,2.41,10330897,0
2012-12-28,2.38,2.41,2.32,2.33,12826855,0
2012-12-31,2.32,2.41,2.31,2.36,16258559,0
2013-01-02,2.41,2.45,2.34,2.39,19489897,0
2013-01-03,2.37,2.45,2.35,2.41,13593084,0
2013-01-04,2.43,2.69,2.42,2.63,36828516,0
2013-01-07,2.66,2.76,2.62,2.62,31054966,0
2013-01-08,2.59,2.62,2.48,2.5,14958019,0
2013-01-09,2.51,2.54,2.42,2.44,11526686,0
2013-01-10,2.46,2.53,2.45,2.48,14015805,0
2013-01-11,2.5,2.63,2.47,2.59,34466259,0
2013-01-14,2.64,2.7,2.61,2.62,23836834,0
2013-01-15,2.63,2.67,2.55,2.59,12565104,0
2013-01-16,2.56,2.63,2.54,2.56,12832538,0
2013-01-17,2.6,2.6,2.47,2.49,14346270,0
2013-01-18,2.48,2.53,2.43,2.45,9333794,0
2013-01-22,2.44,2.46,2.4,2.42,17199856,0
2013-01-23,2.46,2.5,2.44,2.45,9911800,0
2013-01-24,2.44,2.54,2.44,2.47,12728430,0
2013-01-25,2.47,2.53,2.45,2.49,11004177,0
2013-01-28,2.51,2.85,2.5,2.84,56170512,0
2013-01-29,2.81,2.82,2.58,2.6,38354212,0
2013-01-30,2.58,2.65,2.52,2.53,16865558,0
2013-01-31,2.55,2.73,2.54,2.71,18838592,0
2013-02-01,2.75,2.78,2.62,2.66,17724305,0
2013-02-04,2.63,2.66,2.54,2.56,12802227,0
2013-02-05,2.74,2.8,2.66,2.74,58714862,0
2013-02-06,2.9,3.12,2.76,2.99,94114837,0
2013-02-07,2.96,3.13,2.86,3.09,52175384,0
2013-02-08,3.12,3.55,3.12,3.43,99104000,0
2013-02-11,3.55,3.75,3.46,3.67,98719337,0
2013-02-12,3.73,3.75,3.24,3.24,90531575,0
2013-02-13,3.3,3.4,3.15,3.17,56947512,0
2013-02-14,3.19,3.28,3.12,3.25,35139062,0
2013-02-15,3.32,3.34,3.17,3.2,27192428,0
2013-02-19,3.27,3.28,3.23,3.25,15447103,0
2013-02-20,3.27,3.3,3.03,3.08,31006000,0
2013-02-21,3.03,3.05,2.84,2.96,48193634,0
2013-02-22,3.06,3.21,3.03,3.19,38105950,0
2013-02-25,3.48,3.69,3.4,3.43,102909231,0
2013-02-26,3.41,3.54,3.26,3.36,59266012,0
2013-02-27,3.44,3.66,3.41,3.52,86234475,0
2013-02-28,3.51,3.59,3.36,3.38,45562006,0
2013-03-01,3.35,3.48,3.31,3.43,27131941,0
2013-03-04,3.53,3.67,3.5,3.64,47877212,0
2013-03-05,3.63,3.65,3.48,3.54,33018384,0
2013-03-06,3.59,3.64,3.48,3.52,22149716,0
2013-03-07,3.52,3.59,3.49,3.53,18860662,0
2013-03-08,3.56,3.6,3.52,3.57,17232400,0
2013-03-11,3.69,4,3.67,3.93,90451906,0
2013-03-12,4.02,4.03,3.66,3.73,76974644,0
2013-03-13,3.72,3.73,3.57,3.64,30041900,0
2013-03-14,3.68,3.78,3.62,3.7,28909887,0
2013-03-15,3.73,3.74,3.57,3.62,24934472,0
2013-03-18,3.51,3.61,3.45,3.51,24600125,0
2013-03-19,3.56,3.62,3.41,3.47,24103373,0
2013-03-20,3.37,3.41,3.27,3.34,31746291,0
2013-03-21,3.36,3.45,3.35,3.35,18238945,0
2013-03-22,3.4,3.44,3.4,3.42,11178845,0
2013-03-25,3.46,3.52,3.38,3.41,16147600,0
2013-03-26,3.41,3.45,3.31,3.36,18495909,0
2013-03-27,3.33,3.37,3.31,3.35,11832750,0
2013-03-28,3.39,3.4,3.33,3.36,9379661,0
2013-04-01,3.37,3.38,3.13,3.16,25543098,0
2013-04-02,3.19,3.24,3.05,3.07,25769408,0
2013-04-03,3.4,3.63,3.3,3.53,97738569,0
2013-04-04,3.5,3.5,3.35,3.45,31530737,0
2013-04-05,3.38,3.62,3.31,3.55,42553922,0
2013-04-08,3.54,3.57,3.43,3.47,23918953,0
2013-04-09,3.44,3.49,3.37,3.39,15604587,0
2013-04-10,3.43,3.53,3.41,3.45,15370597,0
2013-04-11,3.48,3.5,3.4,3.41,12872562,0
2013-04-12,3.4,3.49,3.37,3.42,11728185,0
2013-04-15,3.39,3.4,3.21,3.22,23453656,0
2013-04-16,3.28,3.33,3.25,3.3,13184648,0
2013-04-17,3.27,3.35,3.17,3.22,15530519,0
2013-04-18,3.22,3.26,3.05,3.18,28166641,0
2013-04-19,3.21,3.22,3.09,3.19,13087161,0
2013-04-22,3.25,3.29,3.16,3.23,13221503,0
2013-04-23,3.26,3.26,3.14,3.18,23422112,0
2013-04-24,3.21,3.35,3.14,3.35,51482947,0
2013-04-25,3.02,3.16,3.01,3.13,59564856,0
2013-04-26,3.16,3.42,3.15,3.35,52377419,0
2013-04-29,3.38,3.41,3.22,3.27,22175300,0
2013-04-30,3.27,3.27,3.18,3.19,25011347,0
2013-05-01,3.18,3.22,3.16,3.18,11249895,0
2013-05-02,3.21,3.23,3.19,3.2,10792802,0
2013-05-03,3.19,3.23,3.17,3.22,12418573,0
2013-05-06,3.17,3.23,3.17,3.21,12735290,0
2013-05-07,3.19,3.22,3.1,3.13,19934659,0
2013-05-08,3.13,3.27,3.12,3.26,15910769,0
2013-05-09,3.23,3.29,3.19,3.21,11003883,0
2013-05-10,3.21,3.24,3.18,3.23,9526069,0
2013-05-13,3.2,3.5,3.19,3.47,39659591,0
2013-05-14,3.47,3.49,3.3,3.34,23023334,0
2013-05-15,3.34,3.63,3.31,3.48,55917575,0
2013-05-16,3.5,3.55,3.36,3.37,23986228,0
2013-05-17,3.4,3.46,3.35,3.38,13723170,0
2013-05-20,3.39,3.5,3.38,3.4,11674431,0
2013-05-21,3.4,3.59,3.38,3.45,25316319,0
2013-05-22,3.44,3.53,3.35,3.4,25061791,0
2013-05-23,3.3,3.4,3.25,3.39,19903142,0
2013-05-24,3.34,3.43,3.33,3.39,14319591,0
2013-05-28,3.42,3.47,3.36,3.4,18411047,0
2013-05-29,3.38,3.44,3.35,3.42,14261584,0
2013-05-30,3.43,3.53,3.4,3.43,17342133,0
2013-05-31,3.39,3.44,3.38,3.4,18351928,0
2013-06-03,3.41,3.44,2.87,2.99,64954600,0
2013-06-04,3.04,3.1,2.95,3.05,38288084,0
2013-06-05,3.02,3.05,2.85,2.87,36695875,0
2013-06-06,2.85,2.92,2.73,2.85,34744616,0
2013-06-07,2.78,2.85,2.76,2.84,17705166,0
2013-06-10,2.81,2.93,2.8,2.86,14285698,0
2013-06-11,2.86,2.9,2.81,2.88,11691749,0
2013-06-12,2.89,2.9,2.8,2.82,10135780,0
2013-06-13,2.8,2.81,2.76,2.8,7250932,0
2013-06-14,2.78,2.84,2.78,2.82,5463073,0
2013-06-17,2.82,2.9,2.82,2.87,9039997,0
2013-06-18,2.86,2.91,2.86,2.89,8365071,0
2013-06-19,2.88,2.9,2.86,2.89,7019162,0
2013-06-20,2.85,2.9,2.85,2.855,7725754,0
2013-06-21,2.8,2.82,2.65,2.71,28299909,0
2013-06-24,2.64,2.65,2.5,2.58,19197272,0
2013-06-25,2.59,2.78,2.57,2.75,14504744,0
2013-06-26,2.73,2.83,2.73,2.8,11029003,0
2013-06-27,2.79,2.86,2.78,2.86,9307607,0
2013-06-28,2.8,2.84,2.71,2.78,37175569,0
2013-07-01,2.77,3.14,2.76,3.07,55258156,0
2013-07-02,3.43,3.48,3.21,3.27,98739219,0
2013-07-03,3.39,3.48,3.32,3.42,49076427,0
2013-07-05,3.48,3.5,3.39,3.43,36657041,0
2013-07-08,3.45,3.45,3.28,3.29,26432931,0
2013-07-09,3.3,3.34,3.15,3.34,21653703,0
2013-07-10,3.39,3.45,3.36,3.39,19609534,0
2013-07-11,3.43,3.54,3.41,3.54,28635222,0
2013-07-12,3.56,3.64,3.45,3.5,29982778,0
2013-07-15,3.51,3.6,3.45,3.55,16672553,0
2013-07-16,3.6,3.6,3.45,3.46,17934678,0
2013-07-17,3.44,3.51,3.43,3.46,13717527,0
2013-07-18,3.47,3.52,3.4,3.42,13200308,0
2013-07-19,3.42,3.46,3.31,3.36,13729045,0
2013-07-22,3.41,3.42,3.29,3.3,14592800,0
2013-07-23,3.33,3.34,3.22,3.27,17968673,0
2013-07-24,3.26,3.4,3.23,3.28,20086792,0
2013-07-25,3.43,3.62,3.38,3.5,89793219,0
2013-07-26,2.94,3.02,2.85,3.01,80310706,0
2013-07-29,3,3.11,2.99,3.02,20850337,0
2013-07-30,3.02,3.05,2.93,2.97,22490539,0
2013-07-31,2.97,3.02,2.92,2.98,19731114,0
2013-08-01,3,3.05,2.98,3.03,22715711,0
2013-08-02,3.02,3.04,2.96,3,12039132,0
2013-08-05,3,3.02,2.91,2.94,17142731,0
2013-08-06,2.92,2.94,2.89,2.92,14041084,0
2013-08-07,2.9,2.92,2.85,2.85,21252675,0
2013-08-08,2.88,2.92,2.82,2.87,19987105,0
2013-08-09,2.91,3.04,2.9,3,25102934,0
2013-08-12,2.97,3,2.93,2.94,13834655,0
2013-08-13,2.97,2.97,2.88,2.91,12135633,0
2013-08-14,2.91,3.02,2.9,2.97,23082720,0
2013-08-15,2.94,2.96,2.87,2.88,22016531,0
2013-08-16,2.87,2.91,2.83,2.9,14179887,0
2013-08-19,2.88,2.9,2.83,2.83,9491209,0
2013-08-20,2.79,2.85,2.74,2.75,23259525,0
2013-08-21,2.75,2.8,2.72,2.75,13753197,0
2013-08-22,2.77,2.85,2.76,2.81,12710593,0
2013-08-23,2.83,2.91,2.79,2.89,11946180,0
2013-08-26,2.86,2.92,2.85,2.89,9510051,0
2013-08-27,2.82,2.89,2.79,2.8,8990460,0
2013-08-28,2.79,2.9,2.79,2.88,8492000,0
2013-08-29,2.88,2.91,2.87,2.91,7580532,0
2013-08-30,2.88,2.89,2.81,2.83,7102477,0
2013-09-03,2.86,2.89,2.84,2.87,7844877,0
2013-09-04,2.84,2.96,2.84,2.92,15079480,0
2013-09-05,2.93,3.01,2.89,3.01,14834211,0
2013-09-06,3.02,3.05,2.98,3.02,28161466,0
2013-09-09,3.03,3.12,3.02,3.1,22662345,0
2013-09-10,3.12,3.13,3,3.03,13467814,0
2013-09-11,3.01,3.04,2.97,3,16870619,0
2013-09-12,3.08,3.12,3.02,3.02,14736866,0
2013-09-13,3.05,3.11,2.98,3.08,14293512,0
2013-09-16,3.1,3.11,3.07,3.09,21223144,0
2013-09-17,3.1,3.3,3.08,3.27,31145775,0
2013-09-18,3.28,3.4,3.21,3.27,28329381,0
2013-09-19,3.26,3.5,3.25,3.47,45130806,0
2013-09-20,3.47,3.54,3.43,3.48,33456394,0
2013-09-23,3.46,3.56,3.41,3.53,23507720,0
2013-09-24,3.58,3.69,3.52,3.61,37454200,0
2013-09-25,3.64,3.9,3.6,3.79,53933181,0
2013-09-26,3.81,3.87,3.48,3.61,53237250,0
2013-09-27,3.52,3.8,3.51,3.78,33237700,0
2013-09-30,3.63,3.85,3.56,3.67,31461731,0
2013-10-01,3.67,3.86,3.64,3.84,30950200,0
2013-10-02,3.82,3.95,3.79,3.82,35808400,0
2013-10-03,3.82,3.87,3.66,3.67,21977800,0
2013-10-04,3.7,3.79,3.69,3.76,12653600,0
2013-10-07,3.7,3.77,3.65,3.7,13007280,0
2013-10-08,3.71,3.75,3.5,3.54,20579350,0
2013-10-09,3.56,3.57,3.32,3.48,26801856,0
2013-10-10,3.54,3.6,3.51,3.53,17166800,0
2013-10-11,3.54,3.69,3.52,3.61,13994600,0
2013-10-14,3.54,3.58,3.5,3.55,19703200,0
2013-10-15,3.56,3.66,3.5,3.52,12727900,0
2013-10-16,3.54,3.62,3.53,3.59,10034400,0
2013-10-17,3.55,3.65,3.5,3.58,32036900,0
2013-10-18,3.55,3.76,3.55,3.67,16452800,0
2013-10-21,3.7,3.79,3.66,3.69,21232216,0
2013-10-22,3.69,3.76,3.57,3.64,14309700,0
2013-10-23,3.68,3.69,3.54,3.55,13416800,0
2013-10-24,3.55,3.61,3.45,3.54,47646219,0
2013-10-25,3.87,4.05,3.67,3.73,90306356,0
2013-10-28,3.67,3.79,3.6,3.78,24453598,0
2013-10-29,3.78,3.8,3.62,3.69,22479820,0
2013-10-30,3.7,3.75,3.53,3.59,20186052,0
2013-10-31,3.57,3.59,3.48,3.581,19331450,0
2013-11-01,3.57,3.59,3.51,3.58,12623550,0
2013-11-04,3.61,3.75,3.57,3.73,20033975,0
2013-11-05,3.7,3.84,3.65,3.8,17607730,0
2013-11-06,3.8,3.84,3.68,3.7,16575400,0
2013-11-07,3.68,3.74,3.41,3.46,33759900,0
2013-11-08,3.47,3.55,3.42,3.46,17270700,0
2013-11-11,3.47,3.52,3.41,3.43,11147340,0
2013-11-12,3.41,3.54,3.4,3.51,11476500,0
2013-11-13,3.49,3.84,3.48,3.81,39261850,0
2013-11-14,3.83,3.98,3.76,3.91,29269300,0
2013-11-15,3.95,4.12,3.91,4.02,44015119,0
2013-11-18,4.05,4.09,3.81,3.84,25584161,0
2013-11-19,3.85,4.01,3.82,3.99,17261500,0
2013-11-20,4,4.28,3.97,4.27,55776500,0
2013-11-21,4.33,4.49,4.31,4.37,55370675,0
2013-11-22,4.4,4.55,4.26,4.38,31266416,0
2013-11-25,4.43,4.52,4.37,4.5,25052500,0
2013-11-26,4.45,4.52,4.41,4.46,29362884,0
2013-11-27,4.46,4.55,4.33,4.41,24870200,0
2013-11-29,4.39,4.45,4.34,4.35,7462179,0
2013-12-02,4.39,4.39,4.24,4.29,18939050,0
2013-12-03,4.24,4.25,4.07,4.09,32053300,0
2013-12-04,4.08,4.17,4,4.07,24991500,0
2013-12-05,4.09,4.15,3.99,4.01,24486400,0
2013-12-06,4.04,4.11,3.97,3.99,23041986,0
2013-12-09,3.99,4.05,3.92,3.99,15038100,0
2013-12-10,4,4.14,3.96,4.13,26269900,0
2013-12-11,4.15,4.15,4.03,4.05,14007100,0
2013-12-12,4.08,4.2,4.01,4.14,12647400,0
2013-12-13,4.2,4.22,4.11,4.11,11080516,0
2013-12-16,4.13,4.17,4.02,4.1,10280807,0
2013-12-17,4.09,4.16,4.07,4.14,7344200,0
2013-12-18,4.16,4.16,4.02,4.1,15032300,0
2013-12-19,4.09,4.15,4.06,4.06,9616900,0
2013-12-20,4.07,4.09,3.96,4,31889300,0
2013-12-23,4,4.1,3.97,4.08,20453408,0
2013-12-24,4.07,4.16,4.07,4.11,8151024,0
2013-12-26,4.15,4.16,4.04,4.07,6772072,0
2013-12-27,4.04,4.06,3.95,3.95,12011580,0
2013-12-30,3.95,3.98,3.84,3.88,12505200,0
2013-12-31,3.86,3.89,3.77,3.8,20016859,0
2014-01-02,3.8,3.97,3.8,3.95,11007537,0
2014-01-03,3.94,4.02,3.91,3.97,10870849,0
2014-01-06,4.06,4.07,3.97,4.04,16319300,0
2014-01-07,4.06,4.22,4.05,4.14,29253681,0
2014-01-08,4.18,4.25,4.12,4.18,18650300,0
2014-01-09,4.2,4.21,4.1,4.12,9992038,0
2014-01-10,4.14,4.18,4.1,4.11,5873100,0
2014-01-13,4.09,4.16,3.98,4.03,14081600,0
2014-01-14,4.02,4.08,4,4.06,8487200,0
2014-01-15,4.06,4.11,4.01,4.03,8352000,0
2014-01-16,3.95,3.99,3.53,3.54,80383500,0
2014-01-17,3.56,3.61,3.48,3.55,19417356,0
2014-01-21,3.55,3.66,3.47,3.63,18232708,0
2014-01-22,3.67,3.68,3.58,3.63,8810200,0
2014-01-23,3.6,3.6,3.51,3.56,10055115,0
2014-01-24,3.51,3.53,3.31,3.5,27878800,0
2014-01-27,3.45,3.51,3.37,3.42,12592800,0
2014-01-28,3.42,3.48,3.35,3.39,23464155,0
2014-01-29,3.38,3.45,3.36,3.42,11870610,0
2014-01-30,3.53,3.57,3.49,3.56,28597897,0
2014-01-31,4.25,4.5,4.1,4.4,170265712,0
2014-02-03,4.21,4.58,4.16,4.49,75497225,0
2014-02-04,4.72,4.97,4.49,4.59,88556887,0
2014-02-05,4.53,4.59,4.37,4.46,39965575,0
2014-02-06,4.47,4.55,4.38,4.47,27189441,0
2014-02-07,4.44,4.6,4.4,4.53,27044566,0
2014-02-10,4.67,4.76,4.54,4.56,36852887,0
2014-02-11,4.5,4.67,4.5,4.63,20285694,0
2014-02-12,4.62,4.92,4.58,4.8,73662681,0
2014-02-13,4.72,4.81,4.62,4.76,35422547,0
2014-02-14,4.8,5.06,4.74,4.87,51897437,0
2014-02-18,4.88,5.16,4.88,5.15,46061153,0
2014-02-19,5.09,5.14,5.01,5.07,35519253,0
2014-02-20,5.07,5.11,4.97,5.09,21544350,0
2014-02-21,5.07,5.08,4.93,5,26668562,0
2014-02-24,5,5.07,4.97,5,18815102,0
2014-02-25,4.99,5.22,4.96,5.08,32970053,0
2014-02-26,5.12,5.34,5.09,5.24,30255487,0
2014-02-27,5.21,5.24,5.08,5.21,30480156,0
2014-02-28,5.23,5.32,4.91,5.06,34565478,0
2014-03-03,5.05,5.26,4.92,5.24,31879066,0
2014-03-04,5.44,5.74,5.43,5.65,57731100,0
2014-03-05,5.68,5.85,5.64,5.69,36711328,0
2014-03-06,5.65,5.7,5.46,5.51,26220034,0
2014-03-07,5.56,5.63,5.48,5.58,24896662,0
2014-03-10,5.55,5.62,5.48,5.53,15193614,0
2014-03-11,5.52,5.89,5.41,5.65,46063929,0
2014-03-12,5.65,5.87,5.5,5.79,35920853,0
2014-03-13,5.78,5.79,5.42,5.52,39279450,0
2014-03-14,5.52,5.57,5.42,5.46,17949248,0
2014-03-17,5.58,5.59,5.33,5.34,27678762,0
2014-03-18,5.34,5.47,5.18,5.35,28174191,0
2014-03-19,5.31,5.38,5.05,5.14,36211428,0
2014-03-20,5.12,5.28,5.01,5.08,26778078,0
2014-03-21,5.07,5.13,4.87,4.95,37566587,0
2014-03-24,4.88,4.95,4.66,4.7,34411409,0
2014-03-25,4.76,5.08,4.75,4.84,45490737,0
2014-03-26,4.75,4.75,4.52,4.64,58092100,0
2014-03-27,4.6,4.63,4.36,4.47,55456814,0
2014-03-28,4.67,4.67,4.26,4.42,46037666,0
2014-03-31,4.52,4.54,4.21,4.3,31156753,0
2014-04-01,4.34,4.49,4.32,4.38,32438156,0
2014-04-02,4.4,4.54,4.32,4.32,36299816,0
2014-04-03,4.33,4.39,4.1,4.15,36977253,0
2014-04-04,4.2,4.33,4.08,4.2,38063197,0
2014-04-07,4.26,4.34,4.11,4.19,63133156,0
2014-04-08,4.26,4.37,4.22,4.3,29556703,0
2014-04-09,4.34,4.39,4.28,4.37,24766378,0
2014-04-10,4.4,4.4,4.05,4.07,32776124,0
2014-04-11,4.13,4.2,3.99,4.07,32154881,0
2014-04-14,4.16,4.17,3.89,4.01,29675812,0
2014-04-15,4.04,4.06,3.79,4.01,36658153,0
2014-04-16,4.08,4.13,4,4.11,26177394,0
2014-04-17,4.15,4.38,4.1,4.29,39167484,0
2014-04-21,4.33,4.55,4.33,4.47,46452394,0
2014-04-22,4.47,4.64,4.46,4.56,33902291,0
2014-04-23,4.6,4.64,4.41,4.42,54242406,0
2014-04-24,4.65,4.66,4.2,4.35,71252125,0
2014-04-25,4.26,4.28,4.01,4.08,43505047,0
2014-04-28,4.08,4.11,3.76,3.9,45027272,0
2014-04-29,3.87,4,3.82,3.95,24067830,0
2014-04-30,3.95,4.05,3.84,4.05,31551756,0
2014-05-01,4.1,4.13,3.88,3.9,27003753,0
2014-05-02,3.93,4,3.85,3.86,17255092,0
2014-05-05,3.84,3.9,3.8,3.84,9230708,0
2014-05-06,3.85,3.85,3.68,3.71,18595866,0
2014-05-07,3.72,3.72,3.44,3.56,32248131,0
2014-05-08,3.53,3.67,3.5,3.54,17959334,0
2014-05-09,3.53,3.54,3.47,3.48,14221984,0
2014-05-12,3.53,3.66,3.53,3.59,17863917,0
2014-05-13,3.64,3.81,3.59,3.66,23825486,0
2014-05-14,3.64,3.68,3.5,3.52,23349538,0
2014-05-15,3.5,3.53,3.34,3.36,42288094,0
2014-05-16,3.35,3.45,3.25,3.35,33379922,0
2014-05-19,3.27,3.52,3.27,3.5,33888034,0
2014-05-20,3.48,3.51,3.32,3.35,17571047,0
2014-05-21,3.39,3.42,3.29,3.39,24902089,0
2014-05-22,3.38,3.45,3.29,3.3,25977191,0
2014-05-23,3.32,3.35,3.25,3.28,25673025,0
2014-05-27,3.33,3.45,3.29,3.41,26420978,0
2014-05-28,3.41,3.49,3.4,3.44,20050095,0
2014-05-29,3.47,3.51,3.37,3.41,26088036,0
2014-05-30,3.4,3.49,3.35,3.45,25131183,0
2014-06-02,3.44,3.47,3.37,3.39,19547100,0
2014-06-03,3.41,3.41,3.3,3.31,25169669,0
2014-06-04,3.31,3.34,3.25,3.27,27134762,0
2014-06-05,3.21,3.22,2.73,2.97,152123263,0
2014-06-06,2.99,3.07,2.91,2.97,30929041,0
2014-06-09,3,3.07,2.98,3,19522955,0
2014-06-10,3.06,3.22,3.06,3.2,43413500,0
2014-06-11,3.16,3.25,3.11,3.18,21968570,0
2014-06-12,3.2,3.25,3.07,3.1,21656520,0
2014-06-13,3.16,3.19,3.08,3.1,15673787,0
2014-06-16,3.04,3.13,3.02,3.08,13682212,0
2014-06-17,3.09,3.14,3.07,3.13,12228189,0
2014-06-18,3.15,3.19,3.1,3.11,17086978,0
2014-06-19,3.11,3.13,3.05,3.06,12452230,0
2014-06-20,3.08,3.1,3.01,3.04,15518041,0
2014-06-23,3.06,3.15,3.03,3.12,14336673,0
2014-06-24,3.12,3.15,3.03,3.06,18323578,0
2014-06-25,3.05,3.13,3.04,3.1,21091308,0
2014-06-26,3.13,3.2,3.07,3.19,16331427,0
2014-06-27,3.2,3.29,3.19,3.23,25677937,0
2014-06-30,3.24,3.25,3.19,3.21,15740397,0
2014-07-01,3.22,3.28,3.21,3.23,13504484,0
2014-07-02,3.23,3.26,3.19,3.2,10351500,0
2014-07-03,3.2,3.25,3.15,3.19,5909290,0
2014-07-07,3.16,3.21,3.12,3.15,9871893,0
2014-07-08,3.12,3.13,2.96,3.04,23214598,0
2014-07-09,3.04,3.08,3,3.01,14345498,0
2014-07-10,3,3.15,2.97,3.12,17989575,0
2014-07-11,3.15,3.26,3.11,3.24,16835586,0
2014-07-14,3.24,3.27,3.16,3.18,11103661,0
2014-07-15,3.18,3.21,3.09,3.1,11074687,0
2014-07-16,3.1,3.13,3.02,3.02,12460877,0
2014-07-17,3.01,3.14,3.01,3.08,30301381,0
2014-07-18,3.05,3.13,2.97,3.05,58197350,0
2014-07-21,3.06,3.12,3.02,3.1,17649697,0
2014-07-22,3.11,3.14,3.02,3.04,20154105,0
2014-07-23,3.05,3.09,3.03,3.06,10807809,0
2014-07-24,3.06,3.09,3.02,3.04,11973512,0
2014-07-25,3.02,3.06,3,3,18965808,0
2014-07-28,3,3.05,3,3.02,17281656,0
2014-07-29,3.01,3.02,2.92,2.92,18415037,0
2014-07-30,2.95,2.96,2.9,2.92,14298855,0
2014-07-31,2.92,2.93,2.86,2.92,15929573,0
2014-08-01,2.91,2.93,2.83,2.87,11278618,0
2014-08-04,2.88,2.94,2.81,2.84,14346662,0
2014-08-05,2.87,2.88,2.79,2.85,17301028,0
2014-08-06,2.81,2.84,2.73,2.79,25364433,0
2014-08-07,2.81,2.95,2.77,2.92,52871506,0
2014-08-08,2.73,2.89,2.7,2.88,85037956,0
2014-08-11,2.9,2.9,2.76,2.85,26810281,0
2014-08-12,2.82,2.87,2.76,2.86,26215391,0
2014-08-13,2.81,2.86,2.81,2.83,11370602,0
2014-08-14,2.85,2.88,2.82,2.85,11361789,0
2014-08-15,2.88,2.92,2.83,2.91,12116199,0
2014-08-18,2.93,3.09,2.92,3.08,35984112,0
2014-08-19,3.05,3.15,3.04,3.11,30761219,0
2014-08-20,3.09,3.14,3.03,3.12,14580705,0
2014-08-21,3.1,3.11,3.01,3.06,19321172,0
2014-08-22,3.1,3.1,3.04,3.08,15659702,0
2014-08-25,3.07,3.08,3,3.01,9948263,0
2014-08-26,3.02,3.02,2.91,2.95,14024917,0
2014-08-27,2.93,2.96,2.88,2.88,12713949,0
2014-08-28,2.89,2.92,2.84,2.88,9182667,0
2014-08-29,2.88,2.91,2.86,2.89,5349726,0
2014-09-02,2.9,3.01,2.89,3.01,15965273,0
2014-09-03,3.05,3.06,2.95,3.01,17817380,0
2014-09-04,3.07,3.09,3.02,3.05,13804030,0
2014-09-05,3.03,3.09,3,3.08,13748392,0
2014-09-08,3.08,3.08,3.01,3.02,7924388,0
2014-09-09,3,3.02,2.91,2.95,18675197,0
2014-09-10,2.94,3.01,2.9,2.99,11423545,0
2014-09-11,2.96,2.98,2.93,2.94,6381646,0
2014-09-12,2.93,2.96,2.91,2.92,6421124,0
2014-09-15,2.93,2.93,2.82,2.9,11657210,0
2014-09-16,2.89,3.03,2.85,3.02,20519372,0
2014-09-17,3.02,3.15,3.02,3.15,31259500,0
2014-09-18,3.14,3.19,3.06,3.08,25948645,0
2014-09-19,3.1,3.11,3.04,3.06,20329269,0
2014-09-22,3.02,3.08,2.99,3.05,14422572,0
2014-09-23,3.1,3.11,2.98,3,11141969,0
2014-09-24,2.98,3.04,2.94,3.01,14906686,0
2014-09-25,3,3.02,2.94,2.95,8362349,0
2014-09-26,2.96,2.99,2.83,2.83,19464836,0
2014-09-29,2.81,2.83,2.74,2.79,36420772,0
2014-09-30,2.8,2.8,2.7,2.7,16826531,0
2014-10-01,2.71,2.73,2.6,2.69,21085028,0
2014-10-02,2.66,2.67,2.55,2.62,35703331,0
2014-10-03,2.64,2.68,2.6,2.62,11211872,0
2014-10-06,2.62,2.66,2.52,2.55,18884683,0
2014-10-07,2.53,2.72,2.53,2.56,18400103,0
2014-10-08,2.6,2.61,2.45,2.56,39424284,0
2014-10-09,2.55,2.59,2.36,2.4,26840966,0
2014-10-10,2.37,2.39,2.23,2.37,22643437,0
2014-10-13,2.39,2.4,2.25,2.28,28849522,0
2014-10-14,2.25,2.32,2.23,2.27,22966180,0
2014-10-15,2.25,2.3,2.2,2.28,13623737,0
2014-10-16,2.25,2.4,2.24,2.29,16315970,0
2014-10-17,2.35,2.37,2.28,2.29,13793133,0
2014-10-20,2.27,2.34,2.25,2.29,12879296,0
2014-10-21,2.31,2.48,2.29,2.43,22311994,0
2014-10-22,2.44,2.55,2.31,2.34,22594569,0
2014-10-23,2.34,2.41,2.34,2.37,7780630,0
2014-10-24,2.34,2.41,2.34,2.37,5673628,0
2014-10-27,2.37,2.38,2.31,2.38,7204366,0
2014-10-28,2.36,2.43,2.36,2.39,6043930,0
2014-10-29,2.38,2.4,2.31,2.34,7926917,0
2014-10-30,2.32,2.41,2.31,2.4,10418560,0
2014-10-31,2.43,2.68,2.42,2.55,31726147,0
2014-11-03,2.56,2.62,2.55,2.56,11102419,0
2014-11-04,2.6,2.62,2.4,2.43,12325259,0
2014-11-05,2.44,2.47,2.34,2.35,18239408,0
2014-11-06,2.35,2.43,2.31,2.36,24248122,0
2014-11-07,2.58,2.69,2.35,2.43,83901319,0
2014-11-10,2.46,2.48,2.38,2.48,23996797,0
2014-11-11,2.61,2.78,2.55,2.75,57517319,0
2014-11-12,2.71,2.86,2.7,2.81,30665566,0
2014-11-13,2.81,2.92,2.7,2.73,27980999,0
2014-11-14,2.73,2.8,2.66,2.77,14817086,0
2014-11-17,2.78,2.78,2.63,2.75,16864002,0
2014-11-18,2.74,2.78,2.66,2.71,11123995,0
2014-11-19,2.69,2.72,2.65,2.69,8689680,0
2014-11-20,2.65,2.74,2.64,2.69,8979902,0
2014-11-21,2.72,2.73,2.68,2.69,8811512,0
2014-11-24,2.71,2.74,2.61,2.68,8360994,0
2014-11-25,2.66,2.68,2.62,2.64,10603297,0
2014-11-26,2.62,2.67,2.62,2.63,5755637,0
2014-11-28,2.64,2.64,2.57,2.6,4792819,0
2014-12-01,2.58,2.59,2.5,2.51,9465097,0
2014-12-02,2.5,2.52,2.45,2.48,8194542,0
2014-12-03,2.45,2.59,2.45,2.54,11070508,0
2014-12-04,2.54,2.55,2.47,2.53,8401488,0
2014-12-05,2.54,2.58,2.49,2.51,8233370,0
2014-12-08,2.52,2.55,2.45,2.48,7627979,0
2014-12-09,2.43,2.61,2.39,2.56,14466958,0
2014-12-10,2.55,2.59,2.47,2.51,10039771,0
2014-12-11,2.5,2.55,2.45,2.47,7321834,0
2014-12-12,2.42,2.53,2.42,2.5,8427656,0
2014-12-15,2.49,2.55,2.42,2.44,16925809,0
2014-12-16,2.41,2.52,2.3,2.32,28174744,0
2014-12-17,2.38,2.47,2.35,2.39,14666775,0
2014-12-18,2.43,2.52,2.42,2.44,16343714,0
2014-12-19,2.45,2.7,2.43,2.69,29374981,0
2014-12-22,2.7,2.83,2.7,2.81,17346859,0
2014-12-23,2.8,2.87,2.7,2.72,14491931,0
2014-12-24,2.7,2.72,2.65,2.71,5555198,0
2014-12-26,2.69,2.77,2.65,2.67,8393500,0
2014-12-29,2.66,2.74,2.65,2.74,11481374,0
2014-12-30,2.73,2.74,2.68,2.72,6924553,0
2014-12-31,2.7,2.73,2.65,2.66,9331905,0
2015-01-02,2.7,2.73,2.64,2.73,12579278,0
2015-01-05,2.7,2.74,2.66,2.71,15020512,0
2015-01-06,2.71,2.72,2.61,2.7,14938289,0
2015-01-07,2.7,2.75,2.63,2.68,13289628,0
2015-01-08,2.68,2.71,2.58,2.58,11774080,0
2015-01-09,2.6,2.65,2.55,2.64,10639109,0
2015-01-12,2.62,2.62,2.52,2.62,12875814,0
2015-01-13,2.6,2.62,2.5,2.56,9974697,0
2015-01-14,2.52,2.6,2.48,2.6,9006837,0
2015-01-15,2.61,2.62,2.5,2.59,14211137,0
2015-01-16,2.55,2.66,2.54,2.61,19408239,0
2015-01-20,2.61,2.67,2.58,2.63,17720649,0
2015-01-21,2.61,2.63,2.53,2.59,16359396,0
2015-01-22,2.59,2.68,2.56,2.62,8051689,0
2015-01-23,2.62,2.77,2.62,2.73,11884166,0
2015-01-26,2.72,2.76,2.65,2.67,7695047,0
2015-01-27,2.65,2.69,2.64,2.66,5734115,0
2015-01-28,2.68,2.68,2.57,2.58,8647835,0
2015-01-29,2.55,2.63,2.52,2.58,9042319,0
2015-01-30,2.56,2.62,2.54,2.56,6216682,0
2015-02-02,2.56,2.59,2.54,2.57,8432631,0
2015-02-03,2.59,2.63,2.56,2.59,11381094,0
2015-02-04,2.62,2.62,2.55,2.58,6927612,0
2015-02-05,2.6,2.69,2.6,2.64,9794951,0
2015-02-06,2.65,2.78,2.64,2.74,13753781,0
2015-02-09,2.75,2.79,2.71,2.75,12017323,0
2015-02-10,2.75,2.84,2.73,2.8,11796411,0
2015-02-11,2.81,2.87,2.78,2.81,14420747,0
2015-02-12,2.8,2.8,2.63,2.66,55267862,0
2015-02-13,2.27,2.32,2.2,2.24,92385706,0
2015-02-17,2.25,2.37,2.24,2.32,26150981,0
2015-02-18,2.35,2.36,2.27,2.31,14892153,0
2015-02-19,2.29,2.32,2.24,2.32,17030439,0
2015-02-20,2.29,2.33,2.29,2.32,14780561,0
2015-02-23,2.31,2.33,2.29,2.32,10191862,0
2015-02-24,2.29,2.32,2.28,2.32,9203904,0
2015-02-25,2.3,2.35,2.3,2.33,12561591,0
2015-02-26,2.35,2.36,2.28,2.31,27654859,0
2015-02-27,2.3,2.32,2.27,2.3,13029320,0
2015-03-02,2.29,2.33,2.28,2.32,9748400,0
2015-03-03,2.33,2.39,2.3,2.35,24959600,0
2015-03-04,2.34,2.41,2.33,2.39,24448000,0
2015-03-05,2.41,2.44,2.38,2.41,13435700,0
2015-03-06,2.4,2.6,2.39,2.54,25639700,0
2015-03-09,2.53,2.59,2.48,2.54,13921800,0
2015-03-10,2.52,2.56,2.48,2.55,9761000,0
2015-03-11,2.56,2.63,2.51,2.61,17064800,0
2015-03-12,2.6,2.72,2.59,2.68,25108000,0
2015-03-13,2.71,2.72,2.56,2.59,28979400,0
2015-03-16,2.59,2.63,2.51,2.57,16663100,0
2015-03-17,2.55,2.69,2.55,2.62,13168700,0
2015-03-18,2.6,2.68,2.59,2.62,12103100,0
2015-03-19,2.62,2.66,2.61,2.65,6964900,0
2015-03-20,2.65,2.73,2.64,2.7,11462300,0
2015-03-23,2.71,2.79,2.7,2.76,16167500,0
2015-03-24,2.75,2.89,2.71,2.81,39292800,0
2015-03-25,2.82,2.84,2.75,2.77,19292400,0
2015-03-26,2.74,2.8,2.71,2.72,11453100,0
2015-03-27,2.72,2.82,2.72,2.77,8261500,0
2015-03-30,2.77,2.82,2.73,2.78,15103200,0
2015-03-31,2.75,2.89,2.745,2.85,20602117,0
2015-04-01,2.86,2.87,2.78,2.79,10691700,0
2015-04-02,2.78,2.82,2.74,2.78,7001000,0
2015-04-06,2.76,2.81,2.75,2.77,6784800,0
2015-04-07,2.76,2.81,2.7,2.8,7110166,0
2015-04-08,2.81,2.9,2.81,2.9,43854000,0
2015-04-09,2.49,2.57,2.35,2.38,128872225,0
2015-04-10,2.43,2.51,2.42,2.49,44150900,0
2015-04-13,2.5,2.52,2.44,2.47,17641000,0
2015-04-14,2.5,2.5,2.41,2.44,17605000,0
2015-04-15,2.44,2.49,2.42,2.46,13959808,0
2015-04-16,2.45,2.48,2.44,2.46,11364097,0
2015-04-17,2.46,2.47,2.42,2.45,11059500,0
2015-04-20,2.47,2.47,2.38,2.44,18552820,0
2015-04-21,2.45,2.5,2.44,2.49,20107780,0
2015-04-22,2.51,2.53,2.46,2.51,13583527,0
2015-04-23,2.51,2.54,2.51,2.53,5452100,0
2015-04-24,2.5,2.55,2.49,2.52,8094200,0
2015-04-27,2.51,2.51,2.45,2.46,9212500,0
2015-04-28,2.46,2.5,2.42,2.45,7167000,0
2015-04-29,2.43,2.47,2.42,2.45,11641500,0
2015-04-30,2.45,2.5,2.43,2.45,9954800,0
2015-05-01,2.46,2.52,2.46,2.47,7295200,0
2015-05-04,2.48,2.51,2.46,2.49,17647300,0
2015-05-05,2.52,2.53,2.46,2.5,22568700,0
2015-05-06,2.48,2.64,2.46,2.61,44939969,0
2015-05-07,2.71,2.83,2.64,2.8,52309131,0
2015-05-08,2.76,2.9,2.73,2.86,27550600,0
2015-05-11,2.86,2.96,2.85,2.9,25581500,0
2015-05-12,2.87,2.97,2.87,2.93,19188566,0
2015-05-13,2.96,3.04,2.95,3.01,35969900,0
2015-05-14,3.04,3.11,2.93,3.05,28286700,0
2015-05-15,3.01,3.125,3.01,3.05,26209116,0
2015-05-18,3.05,3.1,2.96,2.97,13321230,0
2015-05-19,2.98,3.08,2.97,3,15171300,0
2015-05-20,3.01,3.03,2.88,2.96,17146200,0
2015-05-21,2.96,2.99,2.93,2.97,10773400,0
2015-05-22,2.97,2.98,2.92,2.93,7874500,0
2015-05-26,2.93,2.94,2.85,2.85,7419821,0
2015-05-27,2.87,2.9,2.84,2.86,8550900,0
2015-05-28,2.87,2.99,2.86,2.94,11608648,0
2015-05-29,2.91,2.96,2.89,2.95,12690200,0
2015-06-01,2.95,2.98,2.925,2.94,12255193,0
2015-06-02,2.94,2.99,2.93,2.98,6546958,0
2015-06-03,2.99,3.05,2.98,3.04,8941200,0
2015-06-04,3.01,3.08,3,3.02,5645700,0
2015-06-05,3.01,3.07,3,3.06,7915600,0
2015-06-08,3.06,3.07,2.98,2.99,7092600,0
2015-06-09,2.98,3,2.94,2.98,8125382,0
2015-06-10,2.98,3.07,2.98,3.01,9517501,0
2015-06-11,3.01,3.05,2.98,2.99,6875330,0
2015-06-12,2.99,3.06,2.97,3.04,8104100,0
2015-06-15,3.04,3.04,2.98,2.99,9586200,0
2015-06-16,2.99,3.01,2.91,2.95,8969800,0
2015-06-17,2.96,2.98,2.95,2.96,4484100,0
2015-06-18,2.97,3.02,2.92,2.99,7461700,0
2015-06-19,3,3.02,2.98,2.99,7164400,0
2015-06-22,2.98,3.01,2.97,2.98,4166500,0
2015-06-23,2.97,2.99,2.94,2.96,4691492,0
2015-06-24,2.95,2.99,2.93,2.98,3997500,0
2015-06-25,2.97,3,2.95,2.99,6520500,0
2015-06-26,2.99,3,2.93,2.94,5331300,0
2015-06-29,2.92,2.94,2.87,2.88,7511100,0
2015-06-30,2.9,2.91,2.86,2.86,4878077,0
2015-07-01,2.87,2.96,2.82,2.84,12732900,0
2015-07-02,2.83,2.89,2.82,2.84,4283600,0
2015-07-06,2.83,2.83,2.76,2.81,6730100,0
2015-07-07,2.8,2.88,2.76,2.84,7976200,0
2015-07-08,2.81,2.82,2.73,2.74,6931000,0
2015-07-09,2.77,2.78,2.63,2.65,20444400,0
2015-07-10,2.68,2.7,2.61,2.65,10190500,0
2015-07-13,2.66,2.71,2.66,2.67,6840000,0
2015-07-14,2.7,2.78,2.69,2.75,8247744,0
2015-07-15,2.78,2.81,2.7,2.7,6296952,0
2015-07-16,2.73,2.78,2.7,2.75,6812200,0
2015-07-17,2.76,2.84,2.7,2.71,10217800,0
2015-07-20,2.74,2.74,2.65,2.65,6590200,0
2015-07-21,2.66,2.75,2.66,2.69,7096800,0
2015-07-22,2.69,2.73,2.66,2.66,3452200,0
2015-07-23,2.69,2.72,2.62,2.67,7171800,0
2015-07-24,2.7,2.7,2.6,2.62,11776300,0
2015-07-27,2.62,2.63,2.51,2.54,13092500,0
2015-07-28,2.55,2.57,2.48,2.48,22635700,0
2015-07-29,2.51,2.54,2.45,2.51,11481200,0
2015-07-30,2.52,2.53,2.46,2.47,5840800,0
2015-07-31,2.5,2.61,2.47,2.48,17829700,0
2015-08-03,2.49,2.5,2.43,2.49,10949842,0
2015-08-04,2.46,2.52,2.46,2.49,11708300,0
2015-08-05,2.51,2.54,2.48,2.51,12346700,0
2015-08-06,2.5,2.51,2.45,2.45,20127862,0
2015-08-07,2.48,2.64,2.44,2.64,30302100,0
2015-08-10,2.64,2.72,2.61,2.67,11035000,0
2015-08-11,2.63,2.72,2.62,2.67,10529026,0
2015-08-12,2.63,2.75,2.6,2.75,11230600,0
2015-08-13,2.74,2.75,2.67,2.7,9503300,0
2015-08-14,2.67,2.7,2.65,2.7,6226800,0
2015-08-17,2.66,2.69,2.61,2.65,9709900,0
2015-08-18,2.61,2.69,2.61,2.62,10506000,0
2015-08-19,2.6,2.64,2.56,2.58,7451300,0
2015-08-20,2.53,2.56,2.48,2.52,12934200,0
2015-08-21,2.51,2.51,2.44,2.44,9991800,0
2015-08-24,2.28,2.48,2.2,2.37,18314781,0
2015-08-25,2.43,2.5,2.4,2.44,14297900,0
2015-08-26,2.47,2.5,2.4,2.43,8286500,0
2015-08-27,2.46,2.48,2.39,2.42,12652800,0
2015-08-28,2.41,2.54,2.41,2.52,11078100,0
2015-08-31,2.49,2.55,2.49,2.53,10247800,0
2015-09-01,2.47,2.53,2.46,2.5,10685500,0
2015-09-02,2.5,2.54,2.46,2.5,7379200,0
2015-09-03,2.51,2.58,2.51,2.54,7342600,0
2015-09-04,2.5,2.53,2.48,2.5,4968900,0
2015-09-08,2.52,2.57,2.49,2.5,11540100,0
2015-09-09,2.52,2.55,2.46,2.51,16281300,0
2015-09-10,2.5,2.53,2.44,2.47,15775892,0
2015-09-11,2.47,2.51,2.44,2.47,14627700,0
2015-09-14,2.45,2.5,2.42,2.49,7133100,0
2015-09-15,2.48,2.58,2.48,2.52,7659000,0
2015-09-16,2.52,2.53,2.48,2.51,7023200,0
2015-09-17,2.5,2.54,2.475,2.49,5810207,0
2015-09-18,2.48,2.52,2.47,2.52,9896400,0
2015-09-21,2.5,2.54,2.45,2.5,8361300,0
2015-09-22,2.47,2.5,2.41,2.42,8747500,0
2015-09-23,2.44,2.45,2.35,2.39,9670100,0
2015-09-24,2.38,2.42,2.36,2.38,7741326,0
2015-09-25,2.4,2.42,2.32,2.34,8171300,0
2015-09-28,2.33,2.35,2.28,2.3,12237326,0
2015-09-29,2.29,2.33,2.2,2.21,11414400,0
2015-09-30,2.25,2.31,2.24,2.28,10246200,0
2015-10-01,2.3,2.35,2.23,2.27,7797400,0
2015-10-02,2.22,2.37,2.22,2.36,7713200,0
2015-10-05,2.36,2.42,2.35,2.38,8573423,0
2015-10-06,2.39,2.43,2.38,2.4,7216400,0
2015-10-07,2.42,2.49,2.38,2.41,14232700,0
2015-10-08,2.41,2.48,2.4,2.46,7422900,0
2015-10-09,2.46,2.49,2.44,2.47,3020100,0
2015-10-12,2.47,2.49,2.45,2.47,4554998,0
2015-10-13,2.46,2.53,2.45,2.47,3554600,0
2015-10-14,2.47,2.51,2.46,2.47,3239000,0
2015-10-15,2.48,2.52,2.48,2.51,6201200,0
2015-10-16,2.51,2.53,2.42,2.46,10110300,0
2015-10-19,2.45,2.49,2.42,2.44,3280700,0
2015-10-20,2.42,2.45,2.37,2.38,5160835,0
2015-10-21,2.38,2.41,2.34,2.37,7697400,0
2015-10-22,2.38,2.48,2.38,2.42,7459100,0
2015-10-23,2.43,2.45,2.39,2.43,5140900,0
2015-10-26,2.42,2.48,2.37,2.4,9418000,0
2015-10-27,2.39,2.44,2.36,2.39,7817200,0
2015-10-28,2.41,2.45,2.36,2.43,5934600,0
2015-10-29,2.43,2.45,2.37,2.38,7535600,0
2015-10-30,2.38,2.41,2.36,2.37,7251400,0
2015-11-02,2.37,2.43,2.36,2.39,12754805,0
2015-11-03,2.48,2.49,2.42,2.45,20629400,0
2015-11-04,2.49,2.56,2.48,2.55,21367480,0
2015-11-05,2.54,2.58,2.49,2.58,13416100,0
2015-11-06,2.55,2.58,2.51,2.57,8302700,0
2015-11-09,2.54,2.62,2.52,2.52,7204627,0
2015-11-10,2.5,2.55,2.5,2.52,6769800,0
2015-11-11,2.52,2.57,2.52,2.54,6915000,0
2015-11-12,2.53,2.55,2.47,2.47,7375300,0
2015-11-13,2.46,2.51,2.43,2.46,6151600,0
2015-11-16,2.46,2.49,2.44,2.47,6182400,0
2015-11-17,2.47,2.54,2.46,2.47,6831300,0
2015-11-18,2.47,2.55,2.47,2.55,5441100,0
2015-11-19,2.53,2.58,2.53,2.53,6793800,0
2015-11-20,2.51,2.58,2.51,2.54,5331600,0
2015-11-23,2.54,2.58,2.54,2.54,4834800,0
2015-11-24,2.51,2.58,2.51,2.55,5438500,0
2015-11-25,2.52,2.65,2.52,2.6,10112400,0
2015-11-27,2.58,2.64,2.57,2.62,5028000,0
2015-11-30,2.6,2.64,2.55,2.58,7130400,0
2015-12-01,2.59,2.62,2.59,2.6,5848447,0
2015-12-02,2.58,2.65,2.57,2.63,10420400,0
2015-12-03,2.64,2.69,2.58,2.58,7265816,0
2015-12-04,2.61,2.67,2.59,2.63,8932200,0
2015-12-07,2.62,2.66,2.58,2.61,4815100,0
2015-12-08,2.6,2.64,2.57,2.6,7288215,0
2015-12-09,2.6,2.62,2.5,2.55,8382800,0
2015-12-10,2.54,2.61,2.54,2.57,4518700,0
2015-12-11,2.55,2.59,2.44,2.46,9586000,0
2015-12-14,2.49,2.58,2.47,2.54,9237377,0
2015-12-15,2.54,2.59,2.52,2.57,6046400,0
2015-12-16,2.57,2.62,2.5,2.59,10638300,0
2015-12-17,2.57,2.63,2.57,2.6,7566400,0
2015-12-18,2.59,2.64,2.57,2.64,18055400,0
2015-12-21,2.63,2.68,2.55,2.62,13915200,0
2015-12-22,2.63,2.66,2.58,2.58,8279741,0
2015-12-23,2.6,2.7,2.54,2.64,9636700,0
2015-12-24,2.64,2.745,2.635,2.71,7939714,0
2015-12-28,2.69,2.71,2.66,2.69,7621195,0
2015-12-29,2.69,2.7,2.6,2.64,15153509,0
2015-12-30,2.63,2.72,2.59,2.68,15129576,0
2015-12-31,2.67,2.72,2.62,2.68,13182273,0
2016-01-04,2.64,2.65,2.53,2.58,18498178,0
2016-01-05,2.6,2.61,2.55,2.56,13446035,0
2016-01-06,2.54,2.575,2.5,2.57,9007014,0
2016-01-07,2.52,2.59,2.46,2.48,8025882,0
2016-01-08,2.51,2.51,2.39,2.41,7638526,0
2016-01-11,2.43,2.435,2.36,2.39,15023469,0
2016-01-12,2.4,2.46,2.38,2.39,8326281,0
2016-01-13,2.42,2.43,2.35,2.37,12184420,0
2016-01-14,2.4,2.44,2.31,2.4,8361170,0
2016-01-15,2.33,2.38,2.28,2.37,9740755,0
2016-01-19,2.37,2.4,2.24,2.28,13495900,0
2016-01-20,2.25,2.26,2.15,2.23,24878513,0
2016-01-21,2.23,2.38,2.22,2.33,11077986,0
2016-01-22,2.35,2.42,2.35,2.4,10653376,0
2016-01-25,2.4,2.43,2.37,2.38,9781623,0
2016-01-26,2.39,2.455,2.382,2.41,9599210,0
2016-01-27,2.42,2.45,2.39,2.41,10239410,0
2016-01-28,2.43,2.49,2.4001,2.42,11337786,0
2016-01-29,2.44,2.46,2.39,2.46,8304356,0
2016-02-01,2.42,2.49,2.36,2.44,11234959,0
2016-02-02,2.4,2.45,2.33,2.36,12590131,0
2016-02-03,2.38,2.39,2.29,2.35,11674868,0
2016-02-04,2.34,2.42,2.32,2.38,8325812,0
2016-02-05,2.37,2.37,2.2,2.28,19613358,0
2016-02-08,2.25,2.25,2.06,2.085,28709298,0
2016-02-09,2.09,2.15,1.93,2.03,31453824,0
2016-02-10,2.07,2.15,2.06,2.13,17095918,0
2016-02-11,1.8,1.88,1.78,1.81,33546852,0
2016-02-12,1.82,1.86,1.81,1.83,19702269,0
2016-02-16,1.82,1.96,1.82,1.83,28204609,0
2016-02-17,1.86,1.9,1.85,1.87,29895010,0
2016-02-18,1.89,1.9,1.845,1.86,25523831,0
2016-02-19,1.85,2.03,1.84,1.99,22684011,0
2016-02-22,1.99,2.05,1.97,1.97,8720109,0
2016-02-23,1.96,2.04,1.95,2,8365101,0
2016-02-24,1.99,2.08,1.97,2.07,8280055,0
2016-02-25,2.06,2.19,2.06,2.14,10378542,0
2016-02-26,2.13,2.2,2.1,2.16,9976573,0
2016-02-29,2.12,2.23,2.11,2.11,13701448,0
2016-03-01,2.15,2.2,2.13,2.15,10774320,0
2016-03-02,2.3,2.36,2.19,2.25,18959288,0
2016-03-03,2.25,2.3,2.24,2.27,6374343,0
2016-03-04,2.27,2.32,2.25,2.28,10243958,0
2016-03-07,2.29,2.32,2.21,2.24,9830087,0
2016-03-08,2.25,2.25,2.18,2.19,10889581,0
2016-03-09,2.22,2.22,2.13,2.15,10276368,0
2016-03-10,2.19,2.2,2.12,2.19,7781209,0
2016-03-11,2.19,2.24,2.165,2.23,12799135,0
2016-03-14,2.23,2.28,2.2,2.25,9200427,0
2016-03-15,2.25,2.25,2.18,2.22,12950810,0
2016-03-16,2.22,2.235,2.16,2.21,9222857,0
2016-03-17,2.23,2.27,2.2,2.23,15281617,0
2016-03-18,2.25,2.27,2.23,2.27,10451504,0
2016-03-21,2.25,2.27,2.2,2.23,12775679,0
2016-03-22,2.22,2.29,2.2,2.25,12676836,0
2016-03-23,2.26,2.27,2.16,2.17,7216699,0
2016-03-24,2.18,2.2,2.13,2.2,5875106,0
2016-03-28,2.2,2.21,2.15,2.18,5456003,0
2016-03-29,2.18,2.25,2.14,2.23,11799554,0
2016-03-30,2.24,2.28,2.2,2.26,32970350,0
2016-03-31,2.26,2.28,2.22,2.28,14252695,0
2016-04-01,2.25,2.26,2.18,2.2,22664817,0
2016-04-04,2.21,2.31,2.19,2.29,18640614,0
2016-04-05,2.27,2.315,2.25,2.3,13304291,0
2016-04-06,2.31,2.43,2.3,2.4,14411492,0
2016-04-07,2.4,2.41,2.32,2.36,8739860,0
2016-04-08,2.35,2.4,2.32,2.4,7351000,0
2016-04-11,2.42,2.42,2.32,2.34,21109843,0
2016-04-12,2.35,2.39,2.31,2.36,12005267,0
2016-04-13,2.37,2.45,2.35,2.44,12774894,0
2016-04-14,2.44,2.45,2.4,2.43,3394610,0
2016-04-15,2.42,2.47,2.42,2.44,7229643,0
2016-04-18,2.39,2.47,2.36,2.46,5628150,0
2016-04-19,2.44,2.5,2.44,2.47,7351680,0
2016-04-20,2.47,2.5,2.45,2.48,5948634,0
2016-04-21,2.48,2.54,2.44,2.53,13620556,0
2016-04-22,2.52,2.55,2.45,2.48,8197765,0
2016-04-25,2.48,2.49,2.44,2.46,5814934,0
2016-04-26,2.46,2.48,2.41,2.44,10387888,0
2016-04-27,2.43,2.45,2.4,2.43,3684846,0
2016-04-28,2.41,2.45,2.39,2.4,5406269,0
2016-04-29,2.4,2.435,2.35,2.38,7795907,0
2016-05-02,2.39,2.4,2.335,2.37,9613482,0
2016-05-03,2.33,2.35,2.31,2.3164,5186449,0
2016-05-04,2.31,2.32,2.275,2.3,7152859,0
2016-05-05,2.6,2.64,2.51,2.55,19337737,0
2016-05-06,2.54,2.59,2.505,2.55,7531907,0
2016-05-09,2.53,2.59,2.52,2.53,10518962,0
2016-05-10,2.54,2.55,2.52,2.53,7335857,0
2016-05-11,2.51,2.55,2.4866,2.54,6418314,0
2016-05-12,2.52,2.6,2.51,2.55,6095131,0
2016-05-13,2.54,2.58,2.53,2.55,3785885,0
2016-05-16,2.39,2.59,2.39,2.57,12056080,0
2016-05-17,2.52,2.64,2.52,2.62,9522937,0
2016-05-18,2.53,2.56,2.485,2.53,13540988,0
2016-05-19,2.52,2.55,2.51,2.54,8135535,0
2016-05-20,2.53,2.61,2.525,2.56,5641863,0
2016-05-23,2.54,2.615,2.54,2.57,4964515,0
2016-05-24,2.57,2.59,2.55,2.56,4135386,0
2016-05-25,2.55,2.62,2.55,2.61,4962425,0
2016-05-26,2.58,2.63,2.58,2.61,6642372,0
2016-05-27,2.6,2.64,2.59,2.6,3983874,0
2016-05-31,2.58,2.59,2.55,2.57,7331052,0
2016-06-01,2.56,2.66,2.56,2.64,5260185,0
2016-06-02,2.61,2.66,2.61,2.63,2908176,0
2016-06-03,2.62,2.64,2.59,2.61,5013617,0
2016-06-06,2.6,2.64,2.58,2.64,8562436,0
2016-06-07,2.64,2.66,2.59,2.61,6487808,0
2016-06-08,2.6,2.65,2.59,2.61,4595728,0
2016-06-09,2.61,2.62,2.58,2.62,6558885,0
2016-06-10,2.6,2.66,2.6,2.65,15830199,0
2016-06-13,2.61,2.64,2.5,2.54,17591202,0
2016-06-14,2.55,2.681,2.54,2.63,12375693,0
2016-06-15,2.62,2.68,2.57,2.64,21544163,0
2016-06-16,2.6,2.625,2.51,2.54,28349677,0
2016-06-17,2.54,2.55,2.46,2.46,17819609,0
2016-06-20,2.49,2.6,2.48,2.57,16284654,0
2016-06-21,2.57,2.61,2.55,2.59,13071840,0
2016-06-22,2.58,2.58,2.505,2.54,13556171,0
2016-06-23,2.55,2.625,2.53,2.55,15494320,0
2016-06-24,2.42,2.5,2.42,2.43,17969369,0
2016-06-27,2.4,2.41,2.27,2.32,23749765,0
2016-06-28,2.38,2.3882,2.33,2.36,8393281,0
2016-06-29,2.41,2.43,2.35,2.42,21102944,0
2016-06-30,2.45,2.55,2.41,2.49,26339046,0
2016-07-01,2.49,2.56,2.47,2.55,14352185,0
2016-07-05,2.6,2.65,2.57,2.65,9354070,0
2016-07-06,2.64,2.75,2.63,2.75,18749005,0
2016-07-07,2.73,2.88,2.73,2.76,34688362,0
2016-07-08,2.79,2.88,2.785,2.85,18382895,0
2016-07-11,2.87,2.89,2.74,2.77,25629698,0
2016-07-12,2.81,2.85,2.785,2.83,12677223,0
2016-07-13,2.85,2.85,2.76,2.79,15355357,0
2016-07-14,2.8,2.86,2.8,2.84,7629537,0
2016-07-15,2.83,2.84,2.75,2.83,11882460,0
2016-07-18,2.81,2.88,2.8,2.85,13878158,0
2016-07-19,2.86,2.87,2.79,2.8,9995191,0
2016-07-20,2.83,2.84,2.77,2.79,13662697,0
2016-07-21,2.79,2.82,2.75,2.76,14524449,0
2016-07-22,2.81,2.86,2.79,2.86,12271174,0
2016-07-25,2.86,2.87,2.78,2.83,12662861,0
2016-07-26,2.8,2.89,2.8,2.88,9837829,0
2016-07-27,2.89,2.89,2.85,2.89,7576506,0
2016-07-28,2.9,2.94,2.855,2.87,10523444,0
2016-07-29,2.87,2.8856,2.82,2.87,8369858,0
2016-08-01,2.86,2.9,2.82,2.88,10247651,0
2016-08-02,2.88,2.905,2.83,2.85,6495155,0
2016-08-03,2.93,2.98,2.915,2.96,19333017,0
2016-08-04,2.98,3.02,2.91,2.97,18971149,0
2016-08-05,2.79,2.865,2.71,2.77,20810343,0
2016-08-08,2.79,2.85,2.77,2.82,13181203,0
2016-08-09,2.8,2.82,2.75,2.75,7230451,0
2016-08-10,2.74,2.765,2.72,2.72,6206760,0
2016-08-11,2.72,2.73,2.66,2.66,15962903,0
2016-08-12,2.68,2.69,2.65,2.65,10974563,0
2016-08-15,2.65,2.73,2.65,2.71,7637435,0
2016-08-16,2.64,2.73,2.64,2.68,12160986,0
2016-08-17,2.64,2.68,2.62,2.66,10954077,0
2016-08-18,2.65,2.7158,2.65,2.66,11984786,0
2016-08-19,2.66,2.69,2.66,2.67,5741639,0
2016-08-22,2.68,2.7,2.62,2.65,9111032,0
2016-08-23,2.65,2.68,2.65,2.66,5557863,0
2016-08-24,2.66,2.69,2.61,2.62,7376842,0
2016-08-25,2.63,2.67,2.62,2.64,11555236,0
2016-08-26,2.64,2.71,2.64,2.69,16522474,0
2016-08-29,2.67,2.79,2.64,2.77,15255239,0
2016-08-30,2.76,2.78,2.73,2.76,7165652,0
2016-08-31,2.74,2.77,2.72,2.73,16588775,0
2016-09-01,2.75,2.75,2.67,2.68,7781638,0
2016-09-02,2.69,2.76,2.69,2.72,13324863,0
2016-09-06,2.72,2.79,2.7,2.78,18325242,0
2016-09-07,2.79,2.8,2.73,2.76,12107725,0
2016-09-08,2.74,2.89,2.71,2.85,26464683,0
2016-09-09,2.85,2.86,2.72,2.73,18425746,0
2016-09-12,2.71,2.84,2.67,2.84,27664196,0
2016-09-13,2.79,2.86,2.79,2.86,19899256,0
2016-09-14,2.87,2.91,2.82,2.91,16392925,0
2016-09-15,2.9,2.9457,2.87,2.92,11105669,0
2016-09-16,2.89,2.92,2.87,2.91,9901402,0
2016-09-19,2.91,2.92,2.85,2.86,8910984,0
2016-09-20,2.87,2.875,2.785,2.79,8682402,0
2016-09-21,2.82,2.88,2.77,2.865,12366336,0
2016-09-22,2.87,2.87,2.79,2.84,8605347,0
2016-09-23,2.84,2.85,2.8,2.84,6376130,0
2016-09-26,2.82,2.86,2.81,2.83,14506045,0
2016-09-27,2.81,2.88,2.81,2.88,12098943,0
2016-09-28,2.87,2.87,2.8,2.83,10544367,0
2016-09-29,2.84,2.865,2.8,2.81,13024789,0
2016-09-30,2.83,2.93,2.81,2.91,16818153,0
2016-10-03,2.91,2.92,2.84,2.86,12817203,0
2016-10-04,2.85,2.92,2.85,2.89,12300093,0
2016-10-05,2.9,3.02,2.875,2.97,19610659,0
2016-10-06,2.98,2.99,2.91,2.92,11510992,0
2016-10-07,2.93,2.95,2.87,2.94,12790365,0
2016-10-10,2.95,3.04,2.94,3.01,17188642,0
2016-10-11,2.92,2.96,2.84,2.89,23350632,0
2016-10-12,2.9,2.97,2.86,2.94,16269193,0
2016-10-13,2.91,2.94,2.85,2.895,13235759,0
2016-10-14,2.91,2.95,2.84,2.85,22753710,0
2016-10-17,2.78,2.85,2.775,2.78,11524078,0
2016-10-18,2.83,2.885,2.81,2.81,13591302,0
2016-10-19,2.82,2.89,2.82,2.88,8689461,0
2016-10-20,2.87,2.92,2.86,2.91,11457866,0
2016-10-21,2.89,2.92,2.86,2.88,3265216,0
2016-10-24,2.9,2.94,2.89,2.935,6148833,0
2016-10-25,2.94,2.96,2.91,2.91,4043020,0
2016-10-26,2.9,2.9,2.8,2.82,8132268,0
2016-10-27,2.82,2.85,2.78,2.78,8910331,0
2016-10-28,2.79,2.84,2.77,2.82,13005937,0
2016-10-31,2.82,2.83,2.76,2.81,5711355,0
2016-11-01,2.81,2.89,2.77,2.8,8512203,0
2016-11-02,2.8,2.836,2.7,2.74,19968016,0
2016-11-03,2.71,2.86,2.7,2.76,22734257,0
2016-11-04,2.74,2.81,2.72,2.73,11180450,0
2016-11-07,2.76,2.83,2.71,2.73,13793131,0
2016-11-08,2.73,2.9,2.71,2.88,18601204,0
2016-11-09,2.85,2.88,2.76,2.82,12347241,0
2016-11-10,2.81,2.86,2.75,2.8,7853947,0
2016-11-11,2.78,2.9,2.75,2.89,7862836,0
2016-11-14,2.88,2.92,2.85,2.85,7665642,0
2016-11-15,2.85,2.93,2.84,2.85,10524787,0
2016-11-16,2.8,2.84,2.78,2.81,17894875,0
2016-11-17,2.82,2.835,2.8,2.8,7313706,0
2016-11-18,2.8,2.83,2.79,2.8,4619383,0
2016-11-21,2.81,2.81,2.78,2.8,3822197,0
2016-11-22,2.8,2.825,2.78,2.79,8267695,0
2016-11-23,2.79,2.86,2.785,2.85,4320152,0
2016-11-25,2.89,2.92,2.87,2.87,2116965,0
2016-11-28,2.86,2.9,2.84,2.84,4305888,0
2016-11-29,2.84,2.89,2.83,2.87,6060527,0
2016-11-30,2.89,2.9,2.85,2.86,5166641,0
2016-12-01,2.86,2.9,2.77,2.87,18861547,0
2016-12-02,2.86,2.89,2.8442,2.86,5085489,0
2016-12-05,2.87,2.97,2.8538,2.95,8256797,0
2016-12-06,2.95,2.96,2.87,2.92,16107416,0
2016-12-07,2.92,3.02,2.9,3,13775725,0
2016-12-08,3.03,3.08,3,3.01,11663452,0
2016-12-09,3.05,3.05,2.9,2.93,14645025,0
2016-12-12,2.92,2.96,2.88,2.88,11776984,0
2016-12-13,2.91,2.94,2.8,2.81,9178987,0
2016-12-14,2.8,2.81,2.75,2.79,7670546,0
2016-12-15,2.8,2.84,2.78,2.83,8321839,0
2016-12-16,2.81,2.835,2.73,2.76,10665494,0
2016-12-19,2.78,2.78,2.64,2.68,18269692,0
2016-12-20,2.69,2.74,2.68,2.69,7447295,0
2016-12-21,2.69,2.7,2.63,2.645,6306897,0
2016-12-22,2.65,2.65,2.52,2.56,14831946,0
2016-12-23,2.6,2.625,2.56,2.59,10660566,0
2016-12-27,2.62,2.65,2.55,2.59,6665971,0
2016-12-28,2.58,2.6,2.55,2.58,4138003,0
2016-12-29,2.58,2.62,2.57,2.6,4710479,0
2016-12-30,2.58,2.6,2.56,2.57,7396601,0
2017-01-03,2.6,2.65,2.56,2.65,19554182,0
2017-01-04,2.66,2.73,2.62,2.69,9571343,0
2017-01-05,2.69,2.71,2.63,2.65,5902091,0
2017-01-06,2.67,2.73,2.64,2.72,5949848,0
2017-01-09,2.71,2.76,2.66,2.66,10408958,0
2017-01-10,2.66,2.685,2.6,2.6,9269367,0
2017-01-11,2.59,2.64,2.57,2.63,8768082,0
2017-01-12,2.65,2.69,2.61,2.67,7555470,0
2017-01-13,2.68,2.69,2.6,2.64,10317959,0
2017-01-17,2.6,2.645,2.6,2.63,4012736,0
2017-01-18,2.63,2.64,2.59,2.605,2636320,0
2017-01-19,2.62,2.65,2.62,2.63,4152211,0
2017-01-20,2.65,2.65,2.59,2.64,9369832,0
2017-01-23,2.62,2.63,2.58,2.6,6805421,0
2017-01-24,2.59,2.61,2.52,2.55,15113903,0
2017-01-25,2.56,2.61,2.54,2.6,12644130,0
2017-01-26,2.6,2.62,2.56,2.57,7787796,0
2017-01-27,2.57,2.59,2.55,2.57,9766511,0
2017-01-30,2.55,2.6,2.529,2.6,4845166,0
2017-01-31,2.57,2.5978,2.51,2.51,12540402,0
2017-02-01,2.55,2.57,2.53,2.55,9004905,0
2017-02-02,2.54,2.56,2.53,2.54,5953667,0
2017-02-03,2.54,2.56,2.53,2.55,7479716,0
2017-02-06,2.54,2.55,2.5,2.53,13668814,0
2017-02-07,2.55,2.575,2.43,2.57,20214744,0
2017-02-08,2.56,2.56,2.48,2.5,24257721,0
2017-02-09,2.54,2.57,2.47,2.52,16822764,0
2017-02-10,2.45,2.65,2.4,2.58,18483041,0
2017-02-13,2.6,2.65,2.53,2.63,11113533,0
2017-02-14,2.58,2.74,2.57,2.7,9925878,0
2017-02-15,2.59,2.69,2.55,2.675,31240181,0
2017-02-16,2.61,2.66,2.61,2.63,7129728,0
2017-02-17,2.62,2.7,2.62,2.68,10897785,0
2017-02-21,2.67,2.71,2.66,2.71,10052743,0
2017-02-22,2.7,2.845,2.7,2.83,21003113,0
2017-02-23,2.83,2.84,2.7,2.71,9772551,0
2017-02-24,2.69,2.73,2.67,2.7,6378568,0
2017-02-27,2.67,2.71,2.65,2.68,11290326,0
2017-02-28,2.68,2.7,2.64,2.65,9280817,0
2017-03-01,2.7,2.74,2.68,2.71,11161626,0
2017-03-02,2.72,2.75,2.71,2.745,6616803,0
2017-03-03,2.71,2.81,2.7,2.78,10466644,0
2017-03-06,2.75,2.77,2.75,2.75,3801073,0
2017-03-07,2.75,2.76,2.7172,2.74,3981809,0
2017-03-08,2.75,2.76,2.73,2.74,2522050,0
2017-03-09,2.74,2.76,2.73,2.75,3956833,0
2017-03-10,2.76,2.84,2.76,2.82,7042670,0
2017-03-13,2.805,2.85,2.8,2.81,4669339,0
2017-03-14,2.8,2.81,2.77,2.78,5267546,0
2017-03-15,2.79,2.87,2.78,2.84,5601766,0
2017-03-16,2.73,2.86,2.73,2.84,6819996,0
2017-03-17,2.82,2.84,2.79,2.8,6858843,0
2017-03-20,2.79,2.83,2.78,2.8,7977378,0
2017-03-21,2.8,2.825,2.74,2.76,5687085,0
2017-03-22,2.73,2.76,2.71,2.76,3275124,0
2017-03-23,2.75,2.83,2.74,2.81,9012528,0
2017-03-24,2.79,2.84,2.79,2.8,3985385,0
2017-03-27,2.76,2.81,2.76,2.81,2987582,0
2017-03-28,2.8,2.85,2.79,2.82,6901794,0
2017-03-29,2.81,2.85,2.81,2.83,3850907,0
2017-03-30,2.84,2.95,2.825,2.88,22828653,0
2017-03-31,2.9,2.92,2.84,2.85,5227056,0
2017-04-03,2.85,2.86,2.79,2.83,5268047,0
2017-04-04,2.81,2.84,2.79,2.79,9720456,0
2017-04-05,2.79,2.82,2.78,2.78,7674817,0
2017-04-06,2.81,2.82,2.78,2.8,4583501,0
2017-04-07,2.79,2.865,2.78,2.8,4012558,0
2017-04-10,2.81,2.83,2.76,2.79,17614762,0
2017-04-11,2.79,2.83,2.78,2.79,10170263,0
2017-04-12,2.79,2.81,2.77,2.78,2926103,0
2017-04-13,2.77,2.81,2.76,2.77,3021765,0
2017-04-17,2.73,2.8,2.73,2.78,6517610,0
2017-04-18,2.77,2.83,2.77,2.82,22686365,0
2017-04-19,2.81,2.85,2.79,2.82,5744054,0
2017-04-20,2.84,2.85,2.82,2.82,2626243,0
2017-04-21,2.8,2.815,2.78,2.79,5312607,0
2017-04-24,2.82,2.86,2.79,2.86,6127270,0
2017-04-25,2.85,2.9,2.82,2.86,6989286,0
2017-04-26,2.85,2.9,2.82,2.82,12696307,0
2017-04-27,2.84,2.865,2.82,2.84,4542240,0
2017-04-28,2.86,2.94,2.81,2.89,8827422,0
2017-05-01,2.9,2.94,2.84,2.87,9308602,0
2017-05-02,2.85,2.925,2.84,2.91,5421253,0
2017-05-03,2.91,2.91,2.845,2.9,3126467,0
2017-05-04,2.9,2.93,2.84,2.84,11800466,0
2017-05-05,3.02,3.23,2.96,3.2,42217089,0
2017-05-08,3.22,3.4,3.17,3.34,34812080,0
2017-05-09,3.28,3.36,3.22,3.33,18887299,0
2017-05-10,3.34,3.39,3.31,3.37,9945614,0
2017-05-11,3.33,3.4,3.26,3.4,11306552,0
2017-05-12,3.35,3.4,3.32,3.32,8879030,0
2017-05-15,3.31,3.43,3.3,3.39,16077580,0
2017-05-16,3.4,3.52,3.38,3.49,20362414,0
2017-05-17,3.41,3.47,3.35,3.37,16566255,0
2017-05-18,3.35,3.45,3.35,3.4,19350142,0
2017-05-19,3.43,3.51,3.41,3.45,16464978,0
2017-05-22,3.45,3.48,3.4,3.44,6198028,0
2017-05-23,3.47,3.52,3.4,3.5,12352364,0
2017-05-24,3.5,3.6,3.46,3.58,12393613,0
2017-05-25,3.59,3.625,3.45,3.49,15632313,0
2017-05-26,3.48,3.51,3.4,3.49,7998194,0
2017-05-30,3.55,3.62,3.49,3.6,22613096,0
2017-05-31,3.61,3.63,3.5,3.52,14838352,0
2017-06-01,3.54,3.65,3.53,3.57,15706302,0
2017-06-02,3.6,3.7,3.54,3.63,17031414,0
2017-06-05,3.64,3.68,3.6,3.61,10819334,0
2017-06-06,3.6,3.69,3.58,3.61,10057181,0
2017-06-07,3.63,3.64,3.55,3.59,11672868,0
2017-06-08,3.59,3.61,3.55,3.58,11059866,0
2017-06-09,3.715,3.82,3.6,3.71,42267046,0
2017-06-12,3.7,3.7,3.53,3.58,20038110,0
2017-06-13,3.62,3.6256,3.48,3.51,13131998,0
2017-06-14,3.55,3.6,3.44,3.53,22221961,0
2017-06-15,3.53,3.73,3.49,3.65,25755394,0
2017-06-16,3.64,3.735,3.63,3.69,17858715,0
2017-06-19,3.69,3.7,3.6,3.68,10454882,0
2017-06-20,3.65,3.72,3.6,3.62,12935105,0
2017-06-21,3.64,3.67,3.58,3.64,11314780,0
2017-06-22,3.63,3.65,3.6,3.62,5380800,0
2017-06-23,3.62,3.79,3.61,3.79,23207315,0
2017-06-26,3.79,3.86,3.73,3.78,14666758,0
2017-06-27,3.78,3.81,3.69,3.71,10249817,0
2017-06-28,3.73,3.74,3.67,3.71,16963785,0
2017-06-29,3.72,3.73,3.59,3.61,15707347,0
2017-06-30,3.62,3.685,3.57,3.64,10050510,0
2017-07-03,3.65,3.66,3.61,3.62,3913014,0
2017-07-05,3.64,3.69,3.53,3.59,10671393,0
2017-07-06,3.57,3.57,3.47,3.5,15011573,0
2017-07-07,3.53,3.64,3.52,3.6,7300923,0
2017-07-10,3.58,3.67,3.56,3.62,5587749,0
2017-07-11,3.6,3.637,3.57,3.6,5023224,0
2017-07-12,3.61,3.65,3.6,3.64,7218238,0
2017-07-13,3.64,3.65,3.54,3.56,13526427,0
2017-07-14,3.57,3.65,3.57,3.65,5939861,0
2017-07-17,3.65,3.67,3.56,3.59,6961915,0
2017-07-18,3.58,3.65,3.55,3.65,6537164,0
2017-07-19,3.64,3.7,3.58,3.695,6736870,0
2017-07-20,3.7,3.83,3.7,3.765,17726879,0
2017-07-21,3.73,3.815,3.66,3.78,12754610,0
2017-07-24,3.76,3.805,3.73,3.75,5379944,0
2017-07-25,3.76,3.78,3.72,3.74,5681458,0
2017-07-26,3.74,3.76,3.7,3.72,3199049,0
2017-07-27,3.73,3.78,3.59,3.66,7422801,0
2017-07-28,3.65,3.66,3.595,3.64,10764113,0
2017-07-31,3.65,3.68,3.59,3.61,9033221,0
2017-08-01,3.61,3.68,3.57,3.62,9240543,0
2017-08-02,3.65,3.67,3.49,3.58,18112629,0
2017-08-03,3.79,3.81,3.58,3.69,28459946,0
2017-08-04,3.64,3.67,3.53,3.57,15339964,0
2017-08-07,3.57,3.63,3.54,3.595,11725463,0
2017-08-08,3.59,3.75,3.58,3.71,20235873,0
2017-08-09,3.65,3.78,3.65,3.76,10319827,0
2017-08-10,3.72,3.75,3.6,3.62,7743061,0
2017-08-11,3.62,3.66,3.58,3.63,7401846,0
2017-08-14,3.66,3.67,3.56,3.58,10859737,0
2017-08-15,3.61,3.67,3.59,3.62,8839079,0
2017-08-16,3.61,3.64,3.56,3.62,7342497,0
2017-08-17,3.6,3.62,3.55,3.57,5755126,0
2017-08-18,3.56,3.65,3.54,3.62,5760580,0
2017-08-21,3.6,3.635,3.57,3.6,3364982,0
2017-08-22,3.6,3.67,3.58,3.65,5139093,0
2017-08-23,3.64,3.68,3.62,3.62,5021915,0
2017-08-24,3.6,3.68,3.6,3.67,5192937,0
2017-08-25,3.66,3.7,3.61,3.62,3917720,0
2017-08-28,3.61,3.65,3.59,3.64,6133254,0
2017-08-29,3.58,3.65,3.58,3.62,7530901,0
2017-08-30,3.62,3.77,3.61,3.74,12632085,0
2017-08-31,3.71,3.79,3.69,3.75,9719974,0
2017-09-01,3.77,3.79,3.72,3.74,6748992,0
2017-09-05,3.72,3.73,3.63,3.66,5278831,0
2017-09-06,3.67,3.68,3.57,3.61,6712082,0
2017-09-07,3.61,3.74,3.61,3.69,12971005,0
2017-09-08,3.7,3.755,3.65,3.68,6315580,0
2017-09-11,3.72,3.75,3.685,3.74,4048884,0
2017-09-12,3.74,3.82,3.715,3.79,11973477,0
2017-09-13,3.79,4.02,3.77,3.84,24121124,0
2017-09-14,3.91,3.91,3.74,3.76,6001523,0
2017-09-15,3.79,3.85,3.75,3.82,6174692,0
2017-09-18,3.79,3.88,3.78,3.83,12133200,0
2017-09-19,3.85,3.93,3.79,3.88,22555808,0
2017-09-20,3.94,4.02,3.88,3.91,25745064,0
2017-09-21,3.95,3.95,3.86,3.87,4608958,0
2017-09-22,3.86,3.89,3.83,3.85,6159474,0
2017-09-25,3.86,3.87,3.73,3.81,8875253,0
2017-09-26,3.81,3.81,3.68,3.7,15627631,0
2017-09-27,3.72,3.77,3.69,3.73,5166516,0
2017-09-28,3.71,3.76,3.69,3.73,8978231,0
2017-09-29,3.75,3.79,3.68,3.78,9850506,0
2017-10-02,3.79,3.88,3.76,3.84,10103350,0
2017-10-03,3.83,3.85,3.79,3.84,4929009,0
2017-10-04,3.85,3.86,3.79,3.82,5939949,0
2017-10-05,3.82,3.835,3.74,3.82,7878375,0
2017-10-06,3.8,3.82,3.76,3.79,8599325,0
2017-10-09,3.71,3.76,3.7,3.72,4905724,0
2017-10-10,3.73,3.74,3.66,3.71,4707207,0
2017-10-11,3.71,3.73,3.69,3.7,3532886,0
2017-10-12,3.7,3.76,3.68,3.74,4605777,0
2017-10-13,3.76,3.87,3.74,3.83,11629028,0
2017-10-16,3.83,3.86,3.8,3.84,4400294,0
2017-10-17,3.84,3.85,3.8,3.84,2303279,0
2017-10-18,3.85,3.95,3.85,3.88,15820444,0
2017-10-19,3.86,3.99,3.84,3.92,17310137,0
2017-10-20,3.94,3.97,3.86,3.94,12179206,0
2017-10-23,3.95,3.95,3.85,3.87,4423718,0
2017-10-24,3.85,3.88,3.79,3.79,5054969,0
2017-10-25,3.78,3.79,3.63,3.76,14483970,0
2017-10-26,3.78,3.78,3.6701,3.73,7278938,0
2017-10-27,3.73,3.78,3.69,3.77,5417099,0
2017-10-30,3.78,3.85,3.76,3.82,6300089,0
2017-10-31,3.82,3.9,3.8,3.9,9212959,0
2017-11-01,3.91,3.91,3.785,3.84,8750379,0
2017-11-02,3.85,3.89,3.8,3.88,6604450,0
2017-11-03,3.88,3.97,3.86,3.92,12539443,0
2017-11-06,3.93,3.94,3.86,3.86,8422795,0
2017-11-07,3.89,3.89,3.63,3.6999,28770000,0
2017-11-08,3.8,4.09,3.77,3.83,37655163,0
2017-11-09,3.8,3.93,3.72,3.9,13551678,0
2017-11-10,3.87,3.96,3.85,3.89,8313022,0
