Date,Open,High,Low,Close,Volume,OpenInt
2009-12-09,4,4,3.65,3.65,3000,0
2009-12-10,4,4.28,3.69,4.09,3600,0
2009-12-11,4.91,4.91,4.3,4.8,8265,0
2009-12-14,4.75,4.76,4.74,4.76,4331,0
2009-12-15,3.78,4.51,3.74,4.51,500,0
2009-12-16,3.94,4.75,3.94,4.75,2883,0
2009-12-17,4.74,4.9,3.97,4.9,10273,0
2009-12-18,4.9,14.8,4.9,6,324517,0
2009-12-21,5.9,5.99,5.32,5.76,12237,0
2009-12-22,5.56,5.87,5.5,5.5,18200,0
2009-12-23,4.42,4.74,3.95,4.4,340081,0
2009-12-24,4.4,4.4,3.81,4.07,38233,0
2009-12-28,4.14,4.33,3.67,3.93,176793,0
2009-12-29,3.86,4,3.7,3.85,66156,0
2009-12-30,3.97,3.97,3.62,3.8,76154,0
2009-12-31,3.85,4.21,3.7,3.92,57978,0
2010-01-04,4.19,4.2,4.01,4.1,26281,0
2010-01-05,4.08,4.1,4.01,4.01,23370,0
2010-01-06,4.03,4.04,3.96,4,33685,0
2010-01-07,4.05,4.05,3.93,3.99,150239,0
2010-01-08,3.98,3.98,3.92,3.95,18120,0
2010-01-11,3.98,3.99,3.95,3.95,66097,0
2010-01-12,3.99,4,3.67,4,23662,0
2010-01-13,3.99,4.06,3.91,3.95,51389,0
2010-01-14,3.95,4.02,3.93,4,100700,0
2010-01-15,3.95,4.05,3.95,4.02,9706,0
2010-01-19,4.06,4.09,3.9,4.05,49283,0
2010-01-20,4.06,4.1,3.99,4.03,19244,0
2010-01-21,4.03,4.05,4,4.05,3408,0
2010-01-22,4,4.03,4,4,7728,0
2010-01-25,4,4.05,4,4.01,5422,0
2010-01-26,3.99,4,3.92,3.92,22563,0
2010-01-27,3.86,3.9,3.86,3.89,850,0
2010-01-28,3.95,4.03,3.95,4.03,1000,0
2010-01-29,3.87,4,3.87,3.94,37062,0
2010-02-01,4,4,3.77,3.8,18652,0
2010-02-02,3.77,3.83,3.75,3.77,17815,0
2010-02-03,3.75,3.75,3.61,3.67,24450,0
2010-02-04,3.56,3.79,3.55,3.72,35903,0
2010-02-05,3.55,3.63,3.51,3.62,11157,0
2010-02-08,3.66,3.71,3.62,3.66,10455,0
2010-02-09,3.65,3.65,3.55,3.57,31778,0
2010-02-10,3.75,3.75,3.5,3.56,17718,0
2010-02-11,3.79,3.79,3.51,3.6,8854,0
2010-02-12,3.51,3.75,3.41,3.68,16929,0
2010-02-16,3.74,3.75,3.73,3.73,12587,0
2010-02-17,3.73,3.8,3.72,3.8,72313,0
2010-02-18,3.75,3.8,3.75,3.75,5065,0
2010-02-19,3.76,3.8,3.75,3.78,15020,0
2010-02-22,3.75,3.79,3.75,3.75,7688,0
2010-02-25,3.68,3.74,3.68,3.74,1752,0
2010-02-26,3.75,3.75,3.7,3.7,19976,0
2010-03-01,3.7,3.77,3.7,3.71,23734,0
2010-03-02,3.75,3.76,3.73,3.73,13904,0
2010-03-03,3.76,3.76,3.52,3.61,50272,0
2010-03-04,3.65,3.69,3.55,3.6,500831,0
2010-03-05,3.6,3.62,3.58,3.6,397928,0
2010-03-08,3.6,3.67,3.56,3.56,10971,0
2010-03-09,3.55,3.58,3.55,3.56,16950,0
2010-03-10,3.58,3.75,3.55,3.64,80854,0
2010-03-11,3.65,3.77,3.6,3.64,539734,0
2010-03-12,3.75,3.78,3.67,3.67,131281,0
2010-03-15,3.67,3.7,3.67,3.7,15415,0
2010-03-16,3.72,3.98,3.72,3.94,23586,0
2010-03-17,3.91,3.94,3.85,3.88,13225,0
2010-03-18,3.93,3.94,3.85,3.9,18919,0
2010-03-19,3.96,3.96,3.85,3.92,22616,0
2010-03-22,3.79,3.89,3.77,3.89,7853,0
2010-03-23,3.9,3.93,3.81,3.91,29260,0
2010-03-24,3.89,4.03,3.89,3.9,438269,0
2010-03-25,3.9,3.92,3.9,3.9,31946,0
2010-03-26,4,4,3.94,3.96,735,0
2010-03-29,4,4,3.76,3.85,13164,0
2010-03-30,3.85,4.04,3.83,3.99,55611,0
2010-03-31,4.02,4.03,3.96,4,10756,0
2010-04-01,4.02,4.75,4,4.68,204223,0
2010-04-05,4.74,4.75,4.51,4.62,39412,0
2010-04-06,4.65,4.75,4.59,4.7,31055,0
2010-04-07,4.73,4.73,4.58,4.62,10497,0
2010-04-08,4.59,4.85,4.51,4.85,53050,0
2010-04-09,4.85,5.14,4.81,5.12,48798,0
2010-04-12,5.09,5.09,5.04,5.06,20692,0
2010-04-13,5.04,5.15,5.04,5.07,55048,0
2010-04-14,5.1,5.1,4.94,4.97,50923,0
2010-04-15,5.03,5.1,4.93,5.1,57752,0
2010-04-16,5.1,5.25,5.06,5.18,38539,0
2010-04-19,5.18,5.18,5.02,5.16,61645,0
2010-04-20,5.1,5.24,5.09,5.16,45759,0
2010-04-21,5.05,5.16,4.97,5.1,26827,0
2010-04-22,5.08,5.33,5,5.15,90050,0
2010-04-23,5.25,5.47,5.08,5.17,138482,0
2010-04-26,5.11,5.59,5.11,5.32,96540,0
2010-04-27,5.36,5.36,5.1,5.28,50854,0
2010-04-28,5.22,5.43,5.06,5.21,27379,0
2010-04-29,5.21,5.29,5.12,5.24,34457,0
2010-04-30,5.15,5.15,4.95,4.95,31607,0
2010-05-03,4.92,5.17,4.89,5.1,39000,0
2010-05-04,5,5.1,4.92,5,18436,0
2010-05-05,4.96,5.08,4.85,5.01,25250,0
2010-05-06,4.95,5.09,4.85,5.01,20878,0
2010-05-07,4.82,5.1,4.75,5.05,22033,0
2010-05-10,5.1,5.22,5.07,5.07,27004,0
2010-05-11,5.14,5.14,4.93,4.93,72008,0
2010-05-12,4.91,5.38,4.91,5.23,81505,0
2010-05-13,5.2,5.29,5.15,5.17,33600,0
2010-05-14,5.17,5.17,5.05,5.09,55810,0
2010-05-17,5.09,5.21,5,5.1,36361,0
2010-05-18,5.09,5.2,4.99,4.99,67650,0
2010-05-19,5.04,5.09,4.91,4.99,105683,0
2010-05-20,4.9,4.97,4.8,4.92,37198,0
2010-05-21,4.85,5.05,4.85,5,63381,0
2010-05-24,4.9,4.97,4.88,4.89,67440,0
2010-05-25,4.8,4.87,4.76,4.81,23800,0
2010-05-26,5,5,4.53,4.61,179265,0
2010-05-27,4.59,4.9,4.57,4.82,124567,0
2010-05-28,4.78,4.85,4.72,4.85,237790,0
2010-06-01,4.75,4.79,4.66,4.7,17900,0
2010-06-02,4.8,4.8,4.56,4.75,15690,0
2010-06-03,4.76,4.79,4.55,4.7,35093,0
2010-06-04,4.72,4.75,4.6,4.65,15532,0
2010-06-07,4.61,4.69,4.26,4.63,16206,0
2010-06-08,4.63,4.66,4.52,4.6,10623,0
2010-06-09,4.52,4.56,4.4,4.41,7339,0
2010-06-10,4.48,4.53,4.35,4.47,54642,0
2010-06-11,4.53,4.64,4.25,4.5,37766,0
2010-06-14,4.5,4.55,4.34,4.38,48853,0
2010-06-15,4.36,4.42,4.33,4.4,21922,0
2010-06-16,4.43,4.45,4.32,4.41,9432,0
2010-06-17,4.4,4.52,4.34,4.4,27574,0
2010-06-18,4.38,4.52,4.35,4.45,85309,0
2010-06-21,4.7,4.7,4.42,4.52,49167,0
2010-06-22,4.52,4.68,4.41,4.61,59033,0
2010-06-23,4.63,4.67,4.31,4.44,79759,0
2010-06-24,4.45,4.57,4.34,4.36,108210,0
2010-06-25,4.35,4.42,3.99,4.05,2326103,0
2010-06-28,4.1,4.14,3.96,3.97,79263,0
2010-06-29,3.95,3.95,3.5,3.53,144725,0
2010-06-30,3.53,3.66,3.42,3.6,91417,0
2010-07-01,3.6,3.7,3.4,3.56,33913,0
2010-07-02,3.6,3.65,3.41,3.51,38851,0
2010-07-06,3.59,3.6,3.43,3.45,71192,0
2010-07-07,3.5,3.63,3.43,3.55,86877,0
2010-07-08,3.57,3.75,3.57,3.7,49891,0
2010-07-09,3.74,3.75,3.73,3.75,22164,0
2010-07-12,3.76,3.76,3.51,3.63,49931,0
2010-07-13,3.68,3.74,3.67,3.69,26276,0
2010-07-14,3.66,3.66,3.54,3.56,27435,0
2010-07-15,3.49,3.63,3.48,3.48,30647,0
2010-07-16,3.46,3.47,3.33,3.35,63199,0
2010-07-19,3.35,3.37,3.23,3.25,46884,0
2010-07-20,3.21,3.3,3.17,3.29,61723,0
2010-07-21,3.3,3.43,3.14,3.14,49783,0
2010-07-22,3.19,3.25,3.11,3.25,45605,0
2010-07-23,3.22,3.35,3.16,3.34,26547,0
2010-07-26,3.37,3.4,3.32,3.4,27177,0
2010-07-27,3.43,3.43,3.39,3.41,21842,0
2010-07-28,3.4,3.4,3.3,3.36,22420,0
2010-07-29,3.31,3.39,3.31,3.37,22036,0
2010-07-30,3.33,3.46,3.33,3.46,8955,0
2010-08-02,3.51,3.52,3.44,3.5,44180,0
2010-08-03,3.49,3.62,3.49,3.55,37779,0
2010-08-04,3.57,3.62,3.53,3.61,39636,0
2010-08-05,3.6,3.69,3.46,3.6,7973,0
2010-08-06,3.55,3.65,3.47,3.56,37464,0
2010-08-09,3.59,3.7,3.43,3.7,13731,0
2010-08-10,3.67,3.67,3.44,3.46,13898,0
2010-08-11,3.4,3.42,3.35,3.38,41821,0
2010-08-12,3.1,3.36,3.1,3.25,50934,0
2010-08-13,3.23,3.27,3.1,3.18,593369,0
2010-08-16,3.15,3.25,3.12,3.21,58758,0
2010-08-17,3.25,3.26,3.17,3.22,29139,0
2010-08-18,3.21,3.21,3.11,3.13,14266,0
2010-08-19,3.11,3.12,2.93,2.96,49954,0
2010-08-20,2.94,3.15,2.94,3.02,71939,0
2010-08-23,3.02,3.06,2.9,2.9,28954,0
2010-08-24,2.88,3.05,2.88,2.9,26092,0
2010-08-25,2.89,3.1,2.86,3.09,23283,0
2010-08-26,3.09,3.09,2.93,2.94,8013,0
2010-08-27,2.99,3.04,2.97,3.03,28584,0
2010-08-30,3.01,3.01,2.9,2.9,21442,0
2010-08-31,2.86,2.89,2.77,2.82,25460,0
2010-09-01,2.89,3.15,2.84,3.04,93399,0
2010-09-02,3.01,3.14,3.01,3.08,22588,0
2010-09-03,3.1,3.1,2.93,3.1,72201,0
2010-09-07,3.1,3.1,2.96,3.01,39411,0
2010-09-08,3.03,3.05,2.99,3.02,4039,0
2010-09-09,3.07,3.07,2.89,2.94,11023,0
2010-09-10,2.97,3.01,2.89,3,15481,0
2010-09-13,3.04,3.15,3,3.12,26347,0
2010-09-14,3.12,3.15,3.05,3.13,30075,0
2010-09-15,3.12,3.19,3.12,3.16,23659,0
2010-09-16,3.13,3.17,3.12,3.14,15044,0
2010-09-17,3.18,3.18,3.13,3.18,121890,0
2010-09-20,3.18,3.32,3.16,3.3,46395,0
2010-09-21,3.29,3.29,3.15,3.26,20527,0
2010-09-22,3.23,3.31,3.17,3.19,13592,0
2010-09-23,3.16,3.32,3.16,3.2,49702,0
2010-09-24,3.25,3.29,3.15,3.26,32418,0
2010-09-27,3.27,3.3,3.23,3.24,8094,0
2010-09-28,3.26,3.28,3.22,3.27,26230,0
2010-09-29,3.26,3.27,3.2,3.25,16345,0
2010-09-30,3.28,3.28,3.19,3.2,37566,0
2010-10-01,3.2,3.21,3.17,3.17,31640,0
2010-10-04,3.15,3.2,3.08,3.08,16794,0
2010-10-05,3.11,3.17,3.1,3.1,37261,0
2010-10-06,3.09,3.1,3.03,3.05,27033,0
2010-10-07,3.04,3.11,3.03,3.06,18422,0
2010-10-08,3.19,3.27,3.17,3.25,20677,0
2010-10-11,3.25,3.26,3.14,3.16,11698,0
2010-10-12,3.16,3.16,3.03,3.06,11086,0
2010-10-13,3.06,3.29,3.03,3.23,37224,0
2010-10-14,3.25,3.29,3.11,3.18,81299,0
2010-10-15,3.27,3.27,3.16,3.19,43043,0
2010-10-18,3.21,3.4,3.21,3.39,23884,0
2010-10-19,3.36,3.36,3.24,3.29,20892,0
2010-10-20,3.32,3.38,3.29,3.32,12621,0
2010-10-21,3.34,3.4,3.27,3.32,37833,0
2010-10-22,3.35,3.38,3.35,3.37,17363,0
2010-10-25,3.38,3.38,3.32,3.33,7215,0
2010-10-26,3.31,3.33,3.17,3.23,19417,0
2010-10-27,3.1,3.2,3.06,3.09,14711,0
2010-10-28,3.11,3.11,2.98,3,14252,0
2010-10-29,3,3.2,3,3.09,24940,0
2010-11-01,3.14,3.2,3.01,3.01,27712,0
2010-11-02,3.06,3.18,3.05,3.14,27086,0
2010-11-03,3.2,3.22,3.16,3.19,30008,0
2010-11-04,3.22,3.3,3.19,3.27,42212,0
2010-11-05,3.25,3.25,3.11,3.22,122111,0
2010-11-08,3.2,3.25,3.18,3.2,14764,0
2010-11-09,3.15,3.15,3.07,3.1,9814,0
2010-11-10,3.13,3.13,3.08,3.1,16248,0
2010-11-11,3.07,3.1,3.05,3.08,14414,0
2010-11-12,3.08,3.08,3,3,13781,0
2010-11-15,3.06,3.06,3.01,3.05,7231,0
2010-11-16,3.06,3.1,2.96,3,28854,0
2010-11-17,3.01,3.1,2.95,2.98,23305,0
2010-11-18,3.02,3.1,3,3.04,30227,0
2010-11-19,3.05,3.05,2.67,2.89,74183,0
2010-11-22,2.9,3.07,2.9,3,23734,0
2010-11-23,2.98,3,2.94,2.96,12635,0
2010-11-24,2.99,3.08,2.96,3,6606,0
2010-11-26,2.97,3.03,2.97,2.98,5087,0
2010-11-29,2.95,3.02,2.93,2.99,16493,0
2010-11-30,2.97,3.01,2.93,2.98,36115,0
2010-12-01,3.03,3.03,2.95,2.99,31377,0
2010-12-02,3,3.03,2.99,3.01,30441,0
2010-12-03,3,3.06,3,3.05,9267,0
2010-12-06,3.07,3.23,3,3.19,50224,0
2010-12-07,3.23,3.25,3.1,3.22,16569,0
2010-12-08,3.24,3.31,3.19,3.19,38711,0
2010-12-09,3.23,3.35,3.19,3.25,28749,0
2010-12-10,3.26,3.26,3.12,3.25,25714,0
2010-12-13,3.25,3.28,3.12,3.26,328366,0
2010-12-14,3.28,3.34,3.21,3.3,30726,0
2010-12-15,3.38,3.41,3.28,3.4,37628,0
2010-12-16,3.51,3.51,3.33,3.5,27044,0
2010-12-17,3.51,3.55,3.33,3.37,23361,0
2010-12-20,3.46,3.46,3.28,3.28,21601,0
2010-12-21,3.31,3.42,3.31,3.41,18983,0
2010-12-22,3.35,3.44,3.3,3.44,5474,0
2010-12-23,3.43,3.52,3.37,3.48,23031,0
2010-12-27,3.47,3.51,3.44,3.49,33211,0
2010-12-28,3.49,3.49,3.44,3.45,10902,0
2010-12-29,3.4,3.47,3.38,3.45,19577,0
2010-12-30,3.46,3.48,3.44,3.45,10186,0
2010-12-31,3.41,3.46,3.4,3.44,9277,0
2011-01-03,3.38,3.47,3.38,3.45,15049,0
2011-01-04,3.47,3.47,3.36,3.4,22288,0
2011-01-05,3.39,3.5,3.39,3.45,21234,0
2011-01-06,3.42,3.44,3.26,3.4,24766,0
2011-01-07,3.43,3.45,3.4,3.45,16284,0
2011-01-10,3.45,3.45,3.29,3.32,29259,0
2011-01-11,3.32,3.38,3.31,3.37,20162,0
2011-01-12,3.41,3.47,3.34,3.47,53739,0
2011-01-13,3.46,3.46,3.35,3.4,31660,0
2011-01-14,3.41,3.49,3.33,3.38,29157,0
2011-01-18,3.37,3.42,3.31,3.38,25577,0
2011-01-19,3.36,3.36,3.22,3.3,42536,0
2011-01-20,3.27,3.37,3.19,3.22,14431,0
2011-01-21,3.16,3.27,3.1,3.2,30891,0
2011-01-24,3.25,3.27,3.2,3.24,122856,0
2011-01-25,3.21,3.27,3.2,3.22,17102,0
2011-01-26,3.22,3.33,3.2,3.31,28569,0
2011-01-27,3.3,3.36,3.27,3.36,56883,0
2011-01-28,3.35,3.35,3.28,3.3,49856,0
2011-01-31,3.29,3.37,3.26,3.27,20908,0
2011-02-01,3.29,3.43,3.29,3.42,23962,0
2011-02-02,3.4,3.45,3.28,3.31,12656,0
2011-02-03,3.3,3.33,3.2,3.21,15481,0
2011-02-04,3.2,3.25,3.1,3.2,29262,0
2011-02-07,3.2,3.29,3.2,3.27,17415,0
2011-02-08,3.3,3.6,3.3,3.56,62361,0
2011-02-09,3.6,3.75,3.57,3.73,39105,0
2011-02-10,3.73,3.91,3.73,3.89,31698,0
2011-02-11,3.85,3.98,3.8,3.95,17268,0
2011-02-14,3.93,3.93,3.82,3.83,33745,0
2011-02-15,3.84,3.84,3.8,3.8,9170,0
2011-02-16,3.83,3.91,3.81,3.9,4310,0
2011-02-18,3.85,3.93,3.83,3.87,402626,0
2011-02-22,3.77,3.81,3.64,3.66,58615,0
2011-02-23,3.69,3.73,3.66,3.69,36890,0
2011-02-24,3.68,3.7,3.57,3.61,89370,0
2011-02-25,3.6,3.62,3.56,3.62,30728,0
2011-02-28,3.68,3.71,3.55,3.58,27205,0
2011-03-01,3.58,3.61,3.46,3.47,29863,0
2011-03-02,3.47,3.67,3.46,3.65,20715,0
2011-03-03,3.69,3.7,3.58,3.69,28596,0
2011-03-04,3.67,3.67,3.47,3.49,21868,0
2011-03-07,3.5,3.51,3.38,3.39,31409,0
2011-03-08,3.41,3.59,3.4,3.59,10473,0
2011-03-09,3.52,3.67,3.49,3.67,15140,0
2011-03-10,3.59,3.6,3.39,3.39,28781,0
2011-03-11,3.39,3.47,3.36,3.4,23886,0
2011-03-14,3.36,3.36,3.3,3.3,26995,0
2011-03-15,3.19,3.33,3.19,3.3,18294,0
2011-03-16,3.28,3.31,3.2,3.28,77263,0
2011-03-17,3.35,3.35,3.26,3.29,21416,0
2011-03-18,3.34,3.42,3.3,3.35,54827,0
2011-03-21,3.46,3.47,3.35,3.42,29499,0
2011-03-22,3.42,3.43,3.36,3.39,8507,0
2011-03-23,3.35,3.39,3.33,3.38,10110,0
2011-03-24,3.38,3.38,3.32,3.33,39765,0
2011-03-25,3.31,3.33,3.3,3.32,15064,0
2011-03-28,3.34,3.35,3.3,3.33,7743,0
2011-03-29,3.33,3.4,3.3,3.4,14039,0
2011-03-30,3.4,3.43,3.3,3.35,47517,0
2011-03-31,3.32,3.42,3.3,3.4,40381,0
2011-04-01,3.19,3.43,3.16,3.4,13675,0
2011-04-04,3.36,3.43,3.32,3.4,25479,0
2011-04-05,3.31,3.38,3.26,3.38,29880,0
2011-04-06,3.31,3.39,3.3,3.34,12458,0
2011-04-07,3.35,3.35,3.3,3.33,6051,0
2011-04-08,3.37,3.37,3.3,3.3,8541,0
2011-04-11,3.3,3.31,3.28,3.29,35544,0
2011-04-12,3.3,3.45,3.3,3.35,23214,0
2011-04-13,3.35,3.36,3.32,3.32,27291,0
2011-04-14,3.32,3.32,3.15,3.27,282934,0
2011-04-15,3.26,3.3,3.25,3.28,25118,0
2011-04-18,3.26,3.29,3.2,3.26,23339,0
2011-04-19,3.28,3.29,3.25,3.27,10696,0
2011-04-20,3.32,3.34,3.3,3.34,24505,0
2011-04-21,3.35,3.37,3.35,3.37,18833,0
2011-04-25,3.37,3.43,3.37,3.41,20384,0
2011-04-26,3.33,3.45,3.33,3.45,32609,0
2011-04-27,3.43,3.44,3.35,3.4,8700,0
2011-04-28,3.38,3.45,3.38,3.45,22688,0
2011-04-29,3.43,3.45,3.42,3.44,15575,0
2011-05-02,3.44,3.45,3.28,3.33,27845,0
2011-05-03,3.31,3.31,3.26,3.27,16761,0
2011-05-04,3.27,3.31,3.25,3.25,20058,0
2011-05-05,3.31,3.33,3.23,3.24,41237,0
2011-05-06,3.27,3.29,3.14,3.18,44647,0
2011-05-09,3.17,3.24,3.11,3.18,51427,0
2011-05-10,3.22,3.38,3.2,3.25,16364,0
2011-05-11,3.25,3.25,3,3.08,72493,0
2011-05-12,3.08,3.17,3.08,3.16,15089,0
2011-05-13,3.14,3.16,3.1,3.1,19837,0
2011-05-16,3.1,3.12,2.95,3,41814,0
2011-05-17,3,3.05,2.97,3.03,15910,0
2011-05-18,2.99,3.11,2.95,3.06,48716,0
2011-05-19,3.08,3.11,3.04,3.08,12121,0
2011-05-20,3.1,3.12,2.99,2.99,27367,0
2011-05-23,2.95,2.99,2.85,2.86,22411,0
2011-05-24,2.9,2.93,2.85,2.9,67350,0
2011-05-25,2.95,3.2,2.95,3.16,51591,0
2011-05-26,3.14,3.29,3.14,3.26,60855,0
2011-05-27,3.21,3.29,3.21,3.25,17567,0
2011-05-31,3.28,3.37,3.26,3.32,43142,0
2011-06-01,3.34,3.34,3.24,3.25,45263,0
2011-06-02,3.31,3.31,3.17,3.22,66924,0
2011-06-03,3.15,3.27,2.92,2.92,48777,0
2011-06-06,2.92,3.13,2.92,3.03,53185,0
2011-06-07,3.09,3.21,3.09,3.16,53940,0
2011-06-08,3.29,3.29,3.12,3.17,28117,0
2011-06-09,3.2,3.2,3.08,3.14,14563,0
2011-06-10,3.11,3.17,3.08,3.13,15071,0
2011-06-13,3.17,3.17,3.09,3.12,29286,0
2011-06-14,3.16,3.2,3.09,3.2,772764,0
2011-06-15,3.08,3.18,3.08,3.14,16829,0
2011-06-16,3.16,3.2,3.14,3.19,12502,0
2011-06-17,3.19,3.25,3.15,3.18,61184,0
2011-06-20,3.15,3.19,3.12,3.15,23027,0
2011-06-21,3.19,3.27,3.04,3.25,11198,0
2011-06-22,3.24,3.29,3.22,3.24,15466,0
2011-06-23,3.19,3.25,3,3.24,48352,0
2011-06-24,3.3,3.49,3.23,3.49,727482,0
2011-06-27,3.44,3.44,3.3,3.35,46805,0
2011-06-28,3.35,3.36,3.27,3.35,52118,0
2011-06-29,3.35,3.4,3.32,3.4,136197,0
2011-06-30,3.43,3.43,3.32,3.37,28153,0
2011-07-01,3.39,3.39,3.35,3.37,36696,0
2011-07-05,3.32,3.37,3.31,3.37,25150,0
2011-07-06,3.37,3.38,3.35,3.37,22233,0
2011-07-07,3.37,3.4,3.36,3.4,45499,0
2011-07-08,3.34,3.44,3.34,3.37,15082,0
2011-07-11,3.43,3.44,3.25,3.35,16330,0
2011-07-12,3.36,3.44,3.29,3.32,19724,0
2011-07-13,3.32,3.38,3.32,3.37,17222,0
2011-07-14,3.36,3.38,3.21,3.36,19658,0
2011-07-15,3.36,3.38,3.27,3.33,29965,0
2011-07-18,3.34,3.38,3.34,3.36,19998,0
2011-07-19,3.37,3.38,3.3,3.36,25827,0
2011-07-20,3.32,3.36,3.32,3.34,3961,0
2011-07-21,3.33,3.38,3.23,3.37,35286,0
2011-07-22,3.37,3.37,3.3,3.35,3848,0
2011-07-25,3.3,3.38,3.27,3.3,12224,0
2011-07-26,3.3,3.35,3.26,3.26,7065,0
2011-07-27,3.26,3.26,3.16,3.17,29405,0
2011-07-28,3.17,3.26,3.17,3.25,12541,0
2011-07-29,3.27,3.27,3.11,3.16,28210,0
2011-08-01,3.18,3.24,3.15,3.18,51169,0
2011-08-02,3.17,3.25,3.09,3.09,24335,0
2011-08-03,3.11,3.24,3.05,3.23,51935,0
2011-08-04,3.17,3.24,3.08,3.09,34072,0
2011-08-05,3.12,3.12,2.9,3.01,47122,0
2011-08-08,2.84,2.94,2.68,2.74,35176,0
2011-08-09,2.55,3.21,2.48,3.21,49281,0
2011-08-10,2.71,3.12,2.68,2.79,50842,0
2011-08-11,2.8,3.04,2.75,2.88,105307,0
2011-08-12,2.89,3.08,2.75,2.75,51949,0
2011-08-15,3.04,3.04,2.7,2.94,29696,0
2011-08-16,2.91,3.03,2.83,2.9,54988,0
2011-08-17,2.86,3.03,2.85,2.94,30704,0
2011-08-18,2.75,3.12,2.75,2.82,91936,0
2011-08-19,2.82,2.9,2.78,2.83,45163,0
2011-08-22,2.68,2.95,2.68,2.82,14872,0
2011-08-23,2.74,2.91,2.74,2.91,42152,0
2011-08-24,2.83,2.94,2.81,2.9,53659,0
2011-08-25,2.91,2.93,2.87,2.91,93954,0
2011-08-26,2.94,3.13,2.91,3.1,85961,0
2011-08-29,3.13,3.14,3.08,3.1,91722,0
2011-08-30,3.07,3.09,3.03,3.05,21990,0
2011-08-31,3.05,3.09,2.99,2.99,73835,0
2011-09-01,3,3.04,2.97,2.99,70328,0
2011-09-02,3,3.01,2.91,2.91,15846,0
2011-09-06,2.91,3.03,2.91,3,60769,0
2011-09-07,3.08,3.08,2.98,3.03,51435,0
2011-09-08,3.01,3.04,2.91,2.94,83168,0
2011-09-09,2.84,3.01,2.84,2.93,42465,0
2011-09-12,2.89,3.2,2.89,2.96,482858,0
2011-09-13,2.94,3,2.9,3,47343,0
2011-09-14,3.05,3.1,3,3.07,47528,0
2011-09-15,3.05,3.12,3,3.05,42575,0
2011-09-16,3.06,3.11,3,3.05,51949,0
2011-09-19,3,3.08,3,3.02,67769,0
2011-09-20,3.04,3.06,2.99,2.99,26586,0
2011-09-21,3,3.07,2.98,2.99,60456,0
2011-09-22,2.9,3.17,2.89,2.98,90445,0
2011-09-23,2.99,3.06,2.95,3,43110,0
2011-09-26,3.02,3.06,2.96,3.06,28992,0
2011-09-27,3.13,3.16,3.05,3.11,42204,0
2011-09-28,3.1,3.1,2.95,2.97,34247,0
2011-09-29,3.05,3.05,2.97,3.03,37254,0
2011-09-30,2.99,3.05,2.99,2.99,44269,0
2011-10-03,2.99,3.02,2.87,2.87,56469,0
2011-10-04,2.86,2.97,2.83,2.94,89437,0
2011-10-05,3.05,3.05,2.9,2.99,35583,0
2011-10-06,2.99,3.09,2.94,3.06,67042,0
2011-10-07,2.99,3.05,2.96,3,58725,0
2011-10-10,3.05,3.07,2.98,3.06,51432,0
2011-10-11,2.99,3.05,2.99,3.05,39950,0
2011-10-12,3.05,3.12,3.04,3.11,53079,0
2011-10-13,3.01,3.14,2.98,3.14,26388,0
2011-10-14,3.12,3.12,3.05,3.09,33851,0
2011-10-17,3.04,3.05,2.94,2.96,27202,0
2011-10-18,3,3.07,2.95,3.04,67552,0
2011-10-19,3.03,3.04,2.92,2.95,31202,0
2011-10-20,2.89,2.97,2.87,2.95,59474,0
2011-10-21,3.03,3.11,2.97,3.09,38327,0
2011-10-24,3.09,3.28,3.09,3.28,53570,0
2011-10-25,3.3,3.3,3.16,3.19,37166,0
2011-10-26,3.25,3.25,3.1,3.19,56442,0
2011-10-27,3.2,3.65,3.14,3.62,112773,0
2011-10-28,3.58,3.66,3.46,3.48,47376,0
2011-10-31,3.42,3.5,3.28,3.3,21108,0
2011-11-01,3.04,3.23,3.04,3.21,53801,0
2011-11-02,3.26,3.37,3.19,3.33,22618,0
2011-11-03,3.32,3.39,3.32,3.38,24527,0
2011-11-04,3.34,3.34,3.25,3.31,32538,0
2011-11-07,3.24,3.46,3.24,3.46,18383,0
2011-11-08,3.51,3.53,3.36,3.53,53345,0
2011-11-09,3.2,3.4,3.19,3.24,102014,0
2011-11-10,3.31,3.31,3.14,3.26,22258,0
2011-11-11,3.31,3.38,3.26,3.34,39262,0
2011-11-14,3.4,3.4,3.03,3.12,89394,0
2011-11-15,3.14,3.16,3.01,3.15,35453,0
2011-11-16,3.11,3.17,3,3.06,55525,0
2011-11-17,3.1,3.1,2.97,2.99,31870,0
2011-11-18,3.09,3.22,2.93,3.02,24492,0
2011-11-21,2.96,3.04,2.88,2.88,43436,0
2011-11-22,2.93,2.96,2.82,2.87,37633,0
2011-11-23,2.86,2.97,2.79,2.81,67133,0
2011-11-25,2.8,2.8,2.69,2.69,27685,0
2011-11-28,2.76,2.93,2.74,2.88,81295,0
2011-11-29,2.89,3.08,2.76,3.02,61749,0
2011-11-30,3.17,3.2,3.06,3.2,63193,0
2011-12-01,3.17,3.18,3.04,3.04,44043,0
2011-12-02,3.05,3.14,2.93,3.04,37253,0
2011-12-05,3.04,3.05,2.96,3.05,47523,0
2011-12-06,3.06,3.06,2.89,2.95,43404,0
2011-12-07,2.95,3.01,2.88,3,29664,0
2011-12-08,2.97,3.09,2.94,2.96,31162,0
2011-12-09,2.97,3.08,2.87,2.99,41260,0
2011-12-12,2.95,3.04,2.75,2.78,92639,0
2011-12-13,2.8,2.83,2.7,2.75,60178,0
2011-12-14,2.73,2.89,2.65,2.86,68447,0
2011-12-15,2.95,2.95,2.7,2.79,37569,0
2011-12-16,2.89,2.99,2.76,2.93,90368,0
2011-12-19,2.95,3,2.87,2.9,35259,0
2011-12-20,2.96,3.26,2.89,3.17,58912,0
2011-12-21,3.15,3.28,3.09,3.25,43531,0
2011-12-22,3.25,3.28,3.02,3.2,33810,0
2011-12-23,3.28,3.28,3.11,3.15,20026,0
2011-12-27,3.21,3.21,3.02,3.21,36546,0
2011-12-28,3.19,3.23,3.01,3.04,15016,0
2011-12-29,3.05,3.22,3.05,3.13,10579,0
2011-12-30,3.11,3.12,3,3.02,21444,0
2012-01-03,3.1,3.14,2.91,3.09,17705,0
2012-01-04,3.43,3.43,3,3.06,16355,0
2012-01-05,3.04,3.21,2.94,3.16,11824,0
2012-01-06,3.15,3.15,3.08,3.12,22999,0
2012-01-09,3.1,3.14,3.08,3.1,15964,0
2012-01-10,3.15,3.19,3.08,3.18,18696,0
2012-01-11,3.11,3.22,3.1,3.2,12150,0
2012-01-12,3.18,3.24,3.09,3.22,13113,0
2012-01-13,3.15,3.18,3.11,3.13,30522,0
2012-01-17,3.17,3.24,3.1,3.16,41811,0
2012-01-18,3.15,3.22,3.02,3.21,29482,0
2012-01-19,3.16,3.21,3.09,3.15,15446,0
2012-01-20,3.14,3.24,3.12,3.22,11375,0
2012-01-23,3.11,3.2,3.05,3.09,13216,0
2012-01-24,3.06,3.2,3.06,3.19,21396,0
2012-01-25,3.2,3.25,3.16,3.21,24206,0
2012-01-26,3.21,3.23,3.16,3.2,25625,0
2012-01-27,3.19,3.25,3.18,3.25,26709,0
2012-01-30,3.21,3.21,3.17,3.17,11368,0
2012-01-31,3.15,3.25,3.15,3.21,20417,0
2012-02-01,3.29,3.29,3.18,3.2,51349,0
2012-02-02,3.2,3.22,3.18,3.22,8856,0
2012-02-03,3.3,3.33,3.24,3.31,52327,0
2012-02-06,3.26,3.3,3.23,3.29,13384,0
2012-02-07,3.25,3.29,3.19,3.19,29186,0
2012-02-08,3.25,3.27,3.2,3.24,6605,0
2012-02-09,3.2,3.25,3.14,3.14,10871,0
2012-02-10,3.14,3.15,3.06,3.07,8894,0
2012-02-13,3.05,3.19,3.05,3.19,7223,0
2012-02-14,3.21,3.21,3.12,3.15,70301,0
2012-02-15,3.18,3.19,3.04,3.05,13570,0
2012-02-16,3.05,3.18,2.92,3.16,11945,0
2012-02-17,3.19,3.24,3.04,3.04,19062,0
2012-02-21,2.99,3.05,2.96,2.98,12404,0
2012-02-22,2.98,3.03,2.93,2.95,33453,0
2012-02-23,2.97,3.07,2.91,3.07,21992,0
2012-02-24,3.07,3.07,2.95,2.99,16611,0
2012-02-27,2.94,3,2.93,2.99,9966,0
2012-02-28,3.06,3.1,2.99,3.01,9045,0
2012-02-29,3.03,3.09,2.87,2.87,49538,0
2012-03-01,2.99,3.01,2.87,2.92,21662,0
2012-03-02,2.81,2.95,2.81,2.88,18188,0
2012-03-05,2.88,2.92,2.83,2.88,8209,0
2012-03-06,2.86,2.89,2.85,2.87,18471,0
2012-03-07,2.96,3.15,2.85,2.92,5100,0
2012-03-08,2.85,3.07,2.85,3.05,11626,0
2012-03-09,3.04,3.08,2.69,2.81,26596,0
2012-03-12,2.84,3.02,2.81,2.98,22366,0
2012-03-13,3.02,3.05,2.76,3.05,21290,0
2012-03-14,3.04,3.04,2.87,2.93,10642,0
2012-03-15,2.94,2.98,2.87,2.97,11519,0
2012-03-16,2.98,2.98,2.78,2.78,46230,0
2012-03-19,2.61,2.9,2.61,2.87,13669,0
2012-03-20,2.84,2.84,2.74,2.8,11200,0
2012-03-21,2.83,2.93,2.71,2.76,8329,0
2012-03-22,2.74,2.74,2.68,2.71,8623,0
2012-03-23,2.75,2.95,2.68,2.88,20974,0
2012-03-26,2.77,2.95,2.71,2.82,18212,0
2012-03-27,2.8,2.8,2.66,2.69,25498,0
2012-03-28,2.7,2.73,2.65,2.66,9103,0
2012-03-29,2.65,2.73,2.65,2.7,5372,0
2012-03-30,2.73,2.75,2.64,2.65,29266,0
2012-04-02,2.65,2.68,2.6,2.66,17597,0
2012-04-03,2.56,2.73,2.56,2.65,19879,0
2012-04-04,2.61,2.75,2.55,2.56,14278,0
2012-04-05,2.54,2.56,2.5,2.5,7961,0
2012-04-09,2.48,2.55,2.41,2.5,24842,0
2012-04-10,2.51,2.57,2.32,2.34,32467,0
2012-04-11,2.38,2.63,2.36,2.63,24234,0
2012-04-12,2.58,2.64,2.47,2.58,15880,0
2012-04-13,2.56,2.56,2.4,2.4,33720,0
2012-04-16,2.39,2.45,2.29,2.36,11913,0
2012-04-17,2.38,2.45,2.37,2.4,28190,0
2012-04-18,2.39,2.39,2.31,2.32,8284,0
2012-04-19,2.31,2.46,2.2,2.2,9454,0
2012-04-20,2.39,2.5,2.32,2.48,24269,0
2012-04-23,2.43,2.43,2.32,2.33,22109,0
2012-04-24,2.32,2.57,2.31,2.57,11159,0
2012-04-25,2.6,2.75,2.49,2.6,21203,0
2012-04-26,2.58,2.58,2.43,2.47,5861,0
2012-04-27,2.46,2.61,2.39,2.46,25005,0
2012-04-30,2.45,2.48,2.21,2.27,16050,0
2012-05-01,2.27,2.36,2.13,2.26,39933,0
2012-05-02,2.23,2.26,2.16,2.25,40294,0
2012-05-03,2.23,2.23,2.12,2.16,29456,0
2012-05-04,2.16,2.2,2.01,2.03,54518,0
2012-05-07,2.03,2.22,2.03,2.13,17155,0
2012-05-08,2.11,2.32,2,2.06,39247,0
2012-05-09,2.03,2.04,1.9,1.95,27940,0
2012-05-10,1.9,2.05,1.9,2.05,7908,0
2012-05-11,2.05,2.14,1.91,1.95,29192,0
2012-05-14,1.91,2.03,1.68,1.77,58160,0
2012-05-15,1.77,1.81,1.77,1.79,31713,0
2012-05-16,1.8,1.82,1.36,1.47,97434,0
2012-05-17,1.47,1.47,1.32,1.37,37083,0
2012-05-18,1.36,1.4,1.26,1.26,41537,0
2012-05-21,1.25,1.37,1.21,1.31,27299,0
2012-05-22,1.32,1.47,1.21,1.26,61964,0
2012-05-23,1.26,1.48,1.2,1.36,25098,0
2012-05-24,1.25,1.35,1.22,1.28,30230,0
2012-05-25,1.29,1.48,1.25,1.36,24988,0
2012-05-29,1.35,1.41,1.29,1.34,19115,0
2012-05-30,1.35,1.37,1.26,1.3,30822,0
2012-05-31,1.29,1.33,1.21,1.23,81918,0
2012-06-01,1.2,1.28,1.15,1.19,40053,0
2012-06-04,1.19,1.25,1.19,1.23,11634,0
2012-06-05,1.21,1.29,1.21,1.26,96804,0
2012-06-06,1.29,1.3,1.2,1.21,48263,0
2012-06-07,1.23,1.26,1.22,1.26,21050,0
2012-06-08,1.24,1.4,1.24,1.39,46594,0
2012-06-11,1.38,1.39,1.3,1.3,32456,0
2012-06-12,1.33,1.37,1.14,1.16,86018,0
2012-06-13,1.15,1.17,1.11,1.15,37538,0
2012-06-14,1.15,1.15,1.03,1.14,57961,0
2012-06-15,1.13,1.21,1.06,1.19,65034,0
2012-06-18,1.17,1.19,1.07,1.13,54646,0
2012-06-19,1.13,1.15,1.1,1.11,21589,0
2012-06-20,1.11,1.18,1.05,1.06,42647,0
2012-06-21,1.06,1.12,0.9746,0.9848,98591,0
2012-06-22,1,1.08,0.99,1.02,2077674,0
2012-06-25,1.04,1.08,0.95,1.03,77810,0
2012-06-26,1.05,1.09,0.96,1.02,48799,0
2012-06-27,1.01,1.01,0.96,0.97,45599,0
2012-06-28,1,1.01,0.95,0.96,125682,0
2012-06-29,1.01,1.04,0.9401,0.95,22299,0
2012-07-02,1.05,1.08,0.9515,1.03,16570,0
2012-07-03,1.03,1.03,0.96,0.9701,27600,0
2012-07-05,0.98,1.3,0.96,1.19,140422,0
2012-07-06,1.2,1.22,1.11,1.11,36519,0
2012-07-09,1.11,1.12,1.04,1.04,16708,0
2012-07-10,1.07,1.12,0.96,0.97,65278,0
2012-07-11,1.03,1.04,0.95,0.952,12353,0
2012-07-12,0.96,1.1,0.96,1.03,14656,0
2012-07-13,1.09,1.15,1.09,1.13,9725,0
2012-07-16,1.12,1.12,1.05,1.09,63000,0
2012-07-17,1.03,1.1,1.03,1.09,24638,0
2012-07-18,1.06,1.1,1.04,1.09,27377,0
2012-07-19,1.0899,1.125,1.02,1.12,21833,0
2012-07-23,1.08,1.09,1.05,1.06,23772,0
2012-07-24,1.05,1.08,1,1.07,60837,0
2012-07-25,1.08,1.08,1.08,1.08,100,0
2012-07-26,1.1,1.1,1.01,1.1,12693,0
2012-07-27,1.07,1.28,1.07,1.25,20113,0
2012-07-30,1.23,1.23,1.11,1.18,14984,0
2012-08-01,1.06,1.15,1.06,1.14,6849,0
2012-08-02,1.07,1.2,1.06,1.07,17199,0
2012-08-03,1.08,1.13,1.02,1.09,24439,0
2012-08-06,1.06,1.09,1.03,1.03,18007,0
2012-08-07,1.03,1.0694,1,1.06,58638,0
2012-08-08,1.09,1.12,0.99,1.06,12629,0
2012-08-09,1.02,1.02,0.9201,0.98,85657,0
2012-08-10,0.96,0.96,0.88,0.89,70185,0
2012-08-13,0.93,0.95,0.84,0.94,49891,0
2012-08-14,0.9,0.9,0.83,0.83,40345,0
2012-08-15,0.85,1,0.85,0.9,26285,0
2012-08-16,0.92,1.02,0.92,0.97,10513,0
2012-08-17,0.98,1.0901,0.98,0.99,58645,0
2012-08-20,0.98,1.048,0.94,0.94,23631,0
2012-08-21,0.92,0.998,0.91,0.95,75716,0
2012-08-22,0.9499,0.95,0.911,0.911,69153,0
2012-08-23,0.95,1.02,0.91,1.02,72761,0
2012-08-24,0.99,0.99,0.93,0.93,10600,0
2012-08-27,0.97,1.04,0.96,1.0299,13665,0
2012-08-29,0.96,1.03,0.96,0.97,11656,0
2012-08-30,1.01,1.16,0.97,1.02,17277,0
2012-08-31,1.04,1.07,0.95,1.03,50398,0
2012-09-04,1,1.01,0.985,0.985,9869,0
2012-09-05,0.98,1.07,0.97,1.07,18892,0
2012-09-06,1,1.03,0.9999,1.015,24389,0
2012-09-07,0.99,1.05,0.9801,0.982,11200,0
2012-09-10,0.96,1.05,0.96,1.05,2452,0
2012-09-11,1.05,1.05,0.98,0.981,22217,0
2012-09-12,0.9811,1.06,0.9811,1.03,10700,0
2012-09-13,1.03,1.05,1.02,1.03,12986,0
2012-09-14,0.9701,1.08,0.9701,1.07,9415,0
2012-09-17,1.07,1.09,1.02,1.07,19600,0
2012-09-18,1.09,1.09,1.08,1.09,2566,0
2012-09-19,1.09,1.0901,1.03,1.05,9300,0
2012-09-20,1.06,1.1,1.06,1.06,19533,0
2012-09-21,1.09,1.1,0.99,0.99,21126,0
2012-09-24,1,1.03,0.99,1.01,1000,0
2012-09-25,0.99,1.05,0.97,0.98,15650,0
2012-09-26,0.981,0.9822,0.98,0.98,1100,0
2012-09-27,0.97,1.01,0.97,0.99,852,0
2012-09-28,0.99,1.0016,0.98,0.98,11085,0
2012-10-01,0.99,0.99,0.98,0.98,56734,0
2012-10-02,1,1.05,0.99,0.99,7577,0
2012-10-03,1.0156,1.0157,0.98,0.98,1417,0
2012-10-04,0.99,1.05,0.99,0.99,7375,0
2012-10-05,0.98,1.05,0.98,0.99,7306,0
2012-10-08,0.98,1.05,0.98,0.99,5087,0
2012-10-09,0.98,0.99,0.98,0.98,716,0
2012-10-10,0.99,0.9968,0.97,0.97,11900,0
2012-10-11,1,1,0.97,0.97,49474,0
2012-10-12,0.98,0.98,0.98,0.98,100,0
2012-10-15,1,1.0201,0.97,0.97,15000,0
2012-10-16,0.97,1.03,0.97,1,6194,0
2012-10-17,0.9727,0.9727,0.97,0.97,700,0
2012-10-18,0.98,0.98,0.98,0.98,100,0
2012-10-19,1,1,0.94,0.94,17370,0
2012-10-22,0.96,0.97,0.93,0.97,3182,0
2012-10-23,0.97,1.03,0.94,0.94,10513,0
2012-10-24,0.94,1,0.94,0.94,6718,0
2012-10-25,0.95,0.95,0.94,0.94,10000,0
2012-10-26,0.95,0.95,0.9,0.9,10750,0
2012-10-31,0.89,0.93,0.86,0.91,48916,0
2012-11-01,0.91,0.94,0.76,0.76,21874,0
2012-11-02,0.81,0.85,0.81,0.81,9322,0
2012-11-05,0.81,0.85,0.751,0.751,25612,0
2012-11-06,0.8,0.85,0.751,0.751,9968,0
2012-11-07,0.75,0.85,0.63,0.63,31651,0
2012-11-08,0.67,0.75,0.67,0.7,8040,0
2012-11-09,0.75,1.05,0.58,0.84,52768,0
2012-11-12,0.84,1.01,0.84,0.96,24536,0
2012-11-13,0.9,0.9,0.81,0.81,1600,0
2012-11-14,0.84,0.95,0.84,0.9,36160,0
2012-11-15,0.84,0.9,0.84,0.9,4000,0
2012-11-16,0.94,0.98,0.94,0.98,7700,0
2012-11-19,1,1.01,0.89,1,17229,0
2012-11-20,1.01,1.01,0.85,0.96,11690,0
2012-11-21,0.94,1.15,0.87,1,29650,0
2012-11-23,1,1.12,0.92,1.01,6284,0
2012-11-26,1,1.06,1,1.04,16580,0
2012-11-27,0.93,1.03,0.93,0.99,7435,0
2012-11-28,1,1.1,1,1.1,12829,0
2012-11-29,0.92,1.01,0.92,0.93,16808,0
2012-11-30,0.9968,1.22,0.922,0.93,4080,0
2012-12-03,1.1,1.13,0.93,1.09,67475,0
2012-12-04,1.16,1.22,1.0001,1.01,26378,0
2012-12-05,1.04,1.15,1.01,1.01,12964,0
2012-12-06,1.17,1.18,1.02,1.09,27160,0
2012-12-07,1.24,1.25,1.11,1.12,37164,0
2012-12-10,1.2,1.2,1,1.01,30579,0
2012-12-11,1,1.1602,1,1.03,13196,0
2012-12-12,1.05,1.14,1.03,1.03,6990,0
2012-12-13,1.03,1.14,1.01,1.04,10318,0
2012-12-14,1.02,1.14,0.95,0.95,50150,0
2012-12-17,1.02,1.15,0.95,1.03,13999,0
2012-12-18,1.09,1.12,1,1.04,5095,0
2012-12-19,1.0401,1.13,1.0401,1.06,5840,0
2012-12-20,1.1,1.19,1.06,1.11,23081,0
2012-12-21,1.1,1.4,1.1,1.38,52308,0
2012-12-24,1.42,1.5,1.27,1.27,44510,0
2012-12-26,1.35,1.35,1.18,1.35,15217,0
2012-12-27,1.4,1.4,1.22,1.22,15140,0
2012-12-28,1.22,1.35,1.18,1.23,35896,0
2012-12-31,1,1.19,0.9002,1.11,62620,0
2013-01-02,1.11,1.22,1.11,1.19,35666,0
2013-01-03,1.19,1.2499,1.19,1.2,19137,0
2013-01-04,1.23,1.23,1.22,1.22,22300,0
2013-01-07,1.22,1.235,1.19,1.1901,57585,0
2013-01-08,1.19,1.24,1.18,1.2,50012,0
2013-01-09,1.2001,1.24,1.2001,1.24,18220,0
2013-01-10,1.2407,1.25,1.16,1.1734,30670,0
2013-01-11,1.16,1.24,1.16,1.17,18283,0
2013-01-14,1.16,1.2,1.16,1.18,9393,0
2013-01-15,1.13,1.18,1.13,1.18,10846,0
2013-01-16,1.2,1.27,1.2,1.2,9335,0
2013-01-17,1.2,1.25,1.2,1.21,15800,0
2013-01-18,1.21,1.28,1.209,1.2725,20832,0
2013-01-22,1.3,1.4,1.23,1.31,39044,0
2013-01-23,1.38,1.38,1.24,1.25,20682,0
2013-01-24,1.27,1.29,1.24,1.26,29520,0
2013-01-25,1.26,1.283,1.21,1.22,28360,0
2013-01-28,1.2,1.32,1.2,1.32,14657,0
2013-01-29,1.32,1.355,1.231,1.3,9400,0
2013-01-30,1.255,1.38,1.255,1.32,11108,0
2013-01-31,1.28,1.39,1.28,1.32,8450,0
2013-02-01,1.3,1.38,1.3,1.35,5900,0
2013-02-04,1.4,1.4,1.26,1.26,10750,0
2013-02-05,1.3,1.3,1.2365,1.2801,3800,0
2013-02-06,1.26,1.333,1.26,1.3099,3700,0
2013-02-07,1.26,1.26,1.26,1.26,100,0
2013-02-08,1.26,1.27,1.25,1.27,17850,0
2013-02-11,1.32,1.32,1.3,1.32,12475,0
2013-02-12,1.31,1.32,1.31,1.32,200,0
2013-02-13,1.32,1.32,1.2,1.2,7300,0
2013-02-14,1.32,1.4,1.22,1.22,16454,0
2013-02-15,1.35,1.35,1.27,1.34,5904,0
2013-02-19,1.31,1.31,1.23,1.24,19360,0
2013-02-20,1.28,1.29,1.23,1.23,5534,0
2013-02-21,1.24,1.25,1.2,1.2,17440,0
2013-02-22,1.2001,1.24,1.2,1.2399,8832,0
2013-02-25,1.24,1.3,1.22,1.3,4299,0
2013-02-26,1.26,1.3,1.2301,1.29,17143,0
2013-02-28,1.23,1.33,1.23,1.23,13773,0
2013-03-01,1.23,1.23,1.21,1.21,7815,0
2013-03-04,1.22,1.22,1.11,1.12,26109,0
2013-03-05,1.19,1.24,1.12,1.12,12041,0
2013-03-06,1.17,1.21,1.15,1.21,25838,0
2013-03-07,1.17,1.22,1.13,1.19,18517,0
2013-03-08,1.2,1.22,1.15,1.17,3575,0
2013-03-11,1.14,1.14,1.1,1.11,5350,0
2013-03-12,1.1,1.13,1.05,1.12,14794,0
2013-03-13,1.16,1.17,1.13,1.17,1400,0
2013-03-14,1.13,1.16,1.13,1.16,5474,0
2013-03-15,1.1101,1.1101,1.05,1.07,21580,0
2013-03-18,1.05,1.1,1.05,1.1,11723,0
2013-03-19,1.0844,1.12,1.0844,1.12,1115,0
2013-03-20,1.08,1.13,0.989,1,116675,0
2013-03-21,0.99,1.02,0.99,1.01,24988,0
2013-03-22,1.02,1.1,1,1.01,26594,0
2013-03-25,1.01,1.04,1.01,1.025,30500,0
2013-03-26,1.03,1.08,0.9317,1.04,15933,0
2013-03-27,1.0301,1.0301,1.02,1.02,1200,0
2013-03-28,1.05,1.07,1.02,1.03,36590,0
2013-04-01,1.03,1.06,1.02,1.02,3807,0
2013-04-03,0.9901,1.04,0.9901,1.02,11991,0
2013-04-04,1.04,1.07,1,1.07,4989,0
2013-04-08,1.04,1.07,1.02,1.03,4375,0
2013-04-09,1.0299,1.0299,1.0163,1.0163,700,0
2013-04-10,1,1.0001,1,1,13178,0
2013-04-11,0.97,1.05,0.96,1.0399,3900,0
2013-04-15,0.998,0.998,0.99,0.991,5159,0
2013-04-16,0.99,1.02,0.99,1.02,13682,0
2013-04-17,1,1.0026,0.95,0.95,20448,0
2013-04-18,0.96,1.01,0.95,0.96,67290,0
2013-04-19,0.97,0.99,0.9676,0.9825,12600,0
2013-04-22,0.95,0.97,0.95,0.955,54911,0
2013-04-23,0.96,0.96,0.95,0.95,4100,0
2013-04-24,0.95,0.98,0.9453,0.98,47013,0
2013-04-25,0.96,0.98,0.93,0.93,17457,0
2013-04-26,0.94,0.98,0.93,0.98,56135,0
2013-04-29,0.9512,0.98,0.95,0.9699,8396,0
2013-05-01,0.97,0.9701,0.97,0.97,2300,0
2013-05-02,0.97,0.9701,0.97,0.97,23870,0
2013-05-03,0.951,0.951,0.95,0.95,24225,0
2013-05-06,0.95,0.98,0.95,0.98,438,0
2013-05-07,0.9501,0.975,0.9501,0.969,619,0
2013-05-08,0.969,1.03,0.95,0.9501,23297,0
2013-05-09,0.95,1.01,0.95,1.01,18989,0
2013-05-10,1,1.21,1,1.18,110410,0
2013-05-13,1.15,1.219,1.15,1.219,6555,0
2013-05-14,1.18,1.3,1.07,1.1,19580,0
2013-05-15,1.14,1.18,1.13,1.18,39673,0
2013-05-16,1.17,1.18,1.15,1.18,1763,0
2013-05-17,1.15,1.18,1.15,1.18,4400,0
2013-05-20,1.18,1.18,1.15,1.15,2247,0
2013-05-21,1.17,1.2024,1.1501,1.2024,3770,0
2013-05-22,1.17,1.23,1.17,1.22,23030,0
2013-05-23,1.2,1.35,1.19,1.34,114437,0
2013-05-24,1.28,1.36,1.28,1.321,40431,0
2013-05-28,1.38,1.4,1.38,1.38,22423,0
2013-05-29,1.4,1.5,1.4,1.4,37164,0
2013-05-30,1.4,1.49,1.4,1.46,4946,0
2013-05-31,1.49,1.49,1.42,1.42,7532,0
2013-06-03,1.4,1.44,1.4,1.44,3100,0
2013-06-04,1.4,1.45,1.29,1.4,25530,0
2013-06-07,1.37,1.39,1.28,1.29,1417,0
2013-06-10,1.33,1.44,1.28,1.28,744,0
2013-06-11,1.29,1.29,1.29,1.29,100,0
2013-06-12,1.28,1.4699,1.28,1.3,802,0
2013-06-13,1.38,1.48,1.3401,1.44,20902,0
2013-06-14,1.48,1.48,1.33,1.4699,600,0
2013-06-17,1.32,1.3399,1.32,1.3399,500,0
2013-06-18,1.28,1.33,1.275,1.2799,2134,0
2013-06-19,1.28,1.28,1.28,1.28,900,0
2013-06-20,1.28,1.379,1.28,1.28,7058,0
2013-06-21,1.39,1.39,1.39,1.39,4893,0
2013-06-24,1.29,1.3,1.28,1.28,5974,0
2013-06-25,1.3,1.301,1.2,1.2,28577,0
2013-06-26,1.28,1.336,1.28,1.336,1200,0
2013-06-27,1.382,1.382,1.29,1.35,5277,0
2013-06-28,1.22,1.26,1.22,1.26,600,0
2013-07-01,1.221,1.2407,1.21,1.2407,1660,0
2013-07-02,1.26,1.28,1.25,1.27,2298,0
2013-07-03,1.21,1.21,1.21,1.21,111,0
2013-07-05,1.24,1.29,1.24,1.29,300,0
2013-07-08,1.29,1.335,1.29,1.32,4867,0
2013-07-09,1.33,1.33,1.33,1.33,1000,0
2013-07-10,1.29,1.36,1.29,1.32,7467,0
2013-07-11,1.32,1.345,1.21,1.22,12337,0
2013-07-12,1.22,1.31,1.22,1.3,11560,0
2013-07-15,1.3,1.3,1.22,1.23,8356,0
2013-07-16,1.26,1.26,1.23,1.23,4366,0
2013-07-17,1.26,1.369,1.26,1.369,7046,0
2013-07-18,1.31,1.34,1.23,1.33,18504,0
2013-07-19,1.32,1.38,1.24,1.3658,12101,0
2013-07-24,1.3699,1.3699,1.3099,1.3099,900,0
2013-07-26,1.2945,1.31,1.2945,1.31,1350,0
2013-07-29,1.32,1.32,1.3,1.301,3600,0
2013-07-30,1.26,1.299,1.24,1.299,1000,0
2013-08-01,1.36,1.4001,1.36,1.4,28074,0
2013-08-02,1.4,1.4,1.2601,1.3899,2000,0
2013-08-05,1.34,1.34,1.2601,1.28,2900,0
2013-08-06,1.28,1.28,1.27,1.27,500,0
2013-08-08,1.285,1.285,1.23,1.23,7184,0
2013-08-09,1.22,1.259,1.17,1.17,24019,0
2013-08-12,1.18,1.22,1.16,1.22,42423,0
2013-08-13,1.2,1.22,1.19,1.22,6672,0
2013-08-14,1.25,1.25,1.23,1.23,259,0
2013-08-15,1.16,1.65,1.16,1.41,15018,0
2013-08-16,1.49,1.54,1.43,1.4798,20031,0
2013-08-19,1.44,1.46,1.25,1.36,25648,0
2013-08-20,1.4799,1.48,1.4315,1.45,5889,0
2013-08-22,1.41,1.45,1.36,1.45,1688340,0
2013-08-23,1.41,1.59,1.35,1.54,125925,0
2013-08-26,1.54,1.6,1.52,1.57,81432,0
2013-08-27,1.65,1.75,1.61,1.75,42774,0
2013-08-28,1.75,1.85,1.71,1.73,74828,0
2013-08-29,1.74,1.74,1.7387,1.7387,200,0
2013-08-30,1.83,1.83,1.5,1.69,38042,0
2013-09-03,1.67,1.75,1.64,1.65,15661,0
2013-09-04,1.61,1.61,1.53,1.56,22885,0
2013-09-05,1.52,1.59,1.48,1.5,3706,0
2013-09-06,1.4,1.65,1.4,1.65,27654,0
2013-09-09,1.6,1.6,1.44,1.56,18217,0
2013-09-10,1.51,1.58,1.45,1.58,6440,0
2013-09-11,1.61,1.61,1.46,1.46,1389,0
2013-09-12,1.597,1.5999,1.46,1.46,2500,0
2013-09-13,1.47,1.72,1.46,1.72,4398,0
2013-09-16,1.7204,1.74,1.5112,1.53,4868,0
2013-09-17,1.57,1.6399,1.49,1.49,2557,0
2013-09-18,1.5,1.65,1.49,1.5,2738,0
2013-09-19,1.49,1.5231,1.48,1.51,85021,0
2013-09-20,1.66,1.66,1.6,1.62,12094,0
2013-09-23,1.62,1.62,1.56,1.59,11878,0
2013-09-24,1.57,1.63,1.51,1.6,9700,0
2013-09-25,1.51,1.6001,1.51,1.59,102345,0
2013-09-26,1.62,1.62,1.51,1.56,13400,0
2013-09-27,1.55,1.61,1.5,1.59,3924,0
2013-09-30,1.56,1.62,1.48,1.54,17100,0
2013-10-01,1.51,1.54,1.37,1.38,31600,0
2013-10-02,1.4,1.49,1.4,1.42,16300,0
2013-10-03,1.39,1.5,1.39,1.5,29900,0
2013-10-04,1.47,1.49,1.38,1.43,20300,0
2013-10-07,1.42,1.49,1.38,1.44,6200,0
2013-10-08,1.4,1.45,1.35,1.38,38980,0
2013-10-09,1.4,1.46,1.34,1.34,1770,0
2013-10-10,1.38,1.38,1.33,1.38,12343,0
2013-10-11,1.34,1.45,1.32,1.45,26800,0
2013-10-14,1.42,1.46,1.38,1.4,8266,0
2013-10-15,1.43,1.43,1.35,1.35,23000,0
2013-10-16,1.34,1.38,1.34,1.36,25400,0
2013-10-17,1.39,1.39,1.25,1.34,35300,0
2013-10-18,1.31,1.36,1.25,1.32,36600,0
2013-10-21,1.35,1.37,1.32,1.35,47848,0
2013-10-22,1.35,1.37,1.34,1.34,15500,0
2013-10-23,1.32,1.35,1.31,1.34,23498,0
2013-10-24,1.28,1.33,1.28,1.31,15400,0
2013-10-25,1.31,1.34,1.31,1.32,8934,0
2013-10-28,1.33,1.36,1.31,1.33,21800,0
2013-10-29,1.34,1.36,1.32,1.32,17300,0
2013-10-30,1.31,1.37,1.28,1.37,18900,0
2013-10-31,1.38,1.46,1.29,1.425,44263,0
2013-11-01,1.45,1.45,1.32,1.32,7200,0
2013-11-04,1.34,1.38,1.32,1.33,4513,0
2013-11-05,1.35,1.36,1.32,1.32,14600,0
2013-11-06,1.31,1.35,1.31,1.31,700,0
2013-11-07,1.31,1.36,1.25,1.25,11900,0
2013-11-08,1.33,1.42,1.33,1.4,58700,0
2013-11-11,1.43,1.43,1.31,1.34,17040,0
2013-11-12,1.34,1.35,1.32,1.32,14400,0
2013-11-13,1.32,1.45,1.32,1.34,14500,0
2013-11-14,1.34,1.4,1.33,1.33,12700,0
2013-11-15,1.35,1.45,1.33,1.44,55700,0
2013-11-18,1.42,1.5,1.39,1.43,83500,0
2013-11-19,1.5199,1.5199,1.43,1.47,28864,0
2013-11-20,1.45,1.45,1.4,1.44,36400,0
2013-11-21,1.43,1.53,1.43,1.53,38800,0
2013-11-22,1.51,1.54,1.4,1.45,44709,0
2013-11-25,1.43,1.6,1.43,1.59,66400,0
2013-11-26,1.56,1.57,1.5,1.57,46900,0
2013-11-27,1.55,1.59,1.52,1.56,22700,0
2013-11-29,1.56,1.56,1.51,1.53,5962,0
2013-12-02,1.5,1.55,1.41,1.41,6600,0
2013-12-03,1.45,1.56,1.45,1.47,18988,0
2013-12-04,1.49,1.5,1.42,1.47,5500,0
2013-12-05,1.49,1.56,1.49,1.5,46400,0
2013-12-06,1.51,1.55,1.5,1.5,5200,0
2013-12-09,1.5,1.57,1.5,1.55,13909,0
2013-12-10,1.55,1.57,1.55,1.55,5000,0
2013-12-11,1.51,1.56,1.5,1.55,22200,0
2013-12-12,1.55,1.55,1.52,1.54,10139,0
2013-12-13,1.54,1.75,1.539,1.72,85781,0
2013-12-16,1.72,1.73,1.66,1.73,18623,0
2013-12-17,1.73,1.78,1.7,1.76,34000,0
2013-12-18,1.71,1.77,1.61,1.71,3300,0
2013-12-19,1.73,1.75,1.71,1.75,2000,0
2013-12-20,1.77,1.78,1.66,1.66,6900,0
2013-12-23,1.7,1.8,1.6,1.63,22000,0
2013-12-24,1.64,1.682,1.64,1.682,674,0
2013-12-26,1.6278,1.635,1.6278,1.63,3556,0
2013-12-27,1.61,1.82,1.61,1.77,43000,0
2013-12-30,1.72,1.8,1.7,1.71,22800,0
2013-12-31,1.69,1.74,1.66,1.66,26600,0
2014-01-02,1.7,1.7601,1.7,1.74,13409,0
2014-01-03,1.75,1.83,1.74,1.78,32030,0
2014-01-06,1.8,1.93,1.72,1.9,57200,0
2014-01-07,1.95,1.95,1.85,1.88,24700,0
2014-01-08,1.89,2.29,1.89,2.15,245700,0
2014-01-09,2.17,2.32,2.1,2.14,104400,0
2014-01-10,2.31,2.31,2.14,2.24,90400,0
2014-01-13,2.3,2.54,2.14,2.3,35300,0
2014-01-14,2.27,2.28,1.98,2.09,107600,0
2014-01-15,2.04,2.26,2.04,2.08,21300,0
2014-01-16,1.97,2.21,1.97,2.02,15105,0
2014-01-17,2.08,2.1,2.03,2.03,13800,0
2014-01-21,2.11,2.15,1.93,1.98,18200,0
2014-01-22,2,2.15,1.92,2,22300,0
2014-01-23,2.12,2.12,1.93,1.93,6600,0
2014-01-24,2.07,2.07,2.01,2.06,4400,0
2014-01-27,2.04,2.09,1.88,1.92,19700,0
2014-01-28,2.02,2.05,1.84,1.95,54600,0
2014-01-29,1.98,2.06,1.8,1.88,20200,0
2014-01-30,2.01,2.01,1.81,1.81,9600,0
2014-01-31,1.79,2.09,1.75,1.9,9800,0
2014-02-03,1.76,2.05,1.76,1.81,6881,0
2014-02-04,1.77,1.86,1.73,1.73,32466,0
2014-02-05,1.79,1.8,1.59,1.75,60216,0
2014-02-06,1.79,1.79,1.6118,1.78,33217,0
2014-02-07,1.79,1.8,1.73,1.79,9429,0
2014-02-10,1.78,1.91,1.77,1.91,37068,0
2014-02-11,1.88,1.98,1.87,1.95,24821,0
2014-02-12,1.92,1.94,1.89,1.93,891,0
2014-02-13,1.77,1.94,1.77,1.94,21259,0
2014-02-14,1.93,1.93,1.86,1.93,5859,0
2014-02-18,1.7518,1.9188,1.7518,1.86,15848,0
2014-02-19,1.93,1.99,1.89,1.97,36951,0
2014-02-20,1.97,2,1.8501,1.9307,23355,0
2014-02-21,1.98,2,1.91,1.93,11102,0
2014-02-24,2,2,1.91,1.92,6133,0
2014-02-25,2,2,1.94,1.94,20694,0
2014-02-26,1.94,2.0001,1.9,1.95,26421,0
2014-02-27,1.96,2,1.95,2,12500,0
2014-02-28,1.97,2.05,1.96,2,18932,0
2014-03-03,1.99,2.07,1.95,1.96,21898,0
2014-03-04,1.99,2.03,1.96,1.96,22330,0
2014-03-05,1.96,2.0299,1.92,1.97,41808,0
2014-03-06,2.01,2.0701,2,2.04,44992,0
2014-03-07,2,2.1,1.98,2.08,117514,0
2014-03-10,2.1,2.1,1.98,2.05,71536,0
2014-03-11,2.08,2.08,2,2.07,25666,0
2014-03-12,2.0799,2.16,2.0699,2.15,47312,0
2014-03-13,2.2,2.2,2.08,2.11,9201,0
2014-03-14,2.13,2.19,2.13,2.14,9559,0
2014-03-17,2.17,2.2,2.12,2.18,10434,0
2014-03-18,2.2,2.2,2.07,2.08,30396,0
2014-03-19,2.11,2.13,2.0201,2.05,28321,0
2014-03-20,2.12,2.12,2,2.04,22961,0
2014-03-21,2.16,2.19,2.03,2.19,49481,0
2014-03-24,2.15,2.22,2.1,2.18,56915,0
2014-03-25,2.2,2.2,2.08,2.09,88549,0
2014-03-26,2.11,2.11,2.03,2.06,40800,0
2014-03-27,2.079,2.11,2.072,2.0801,23332,0
2014-03-28,2.11,2.16,2.1,2.13,28695,0
2014-03-31,2.16,2.16,2.12,2.13,4774,0
2014-04-01,2.13,2.2,2.09,2.18,60180,0
2014-04-02,2.2,2.39,2.18,2.31,47001,0
2014-04-03,2.34,2.38,2.24,2.27,63233,0
2014-04-04,2.28,2.34,2.15,2.17,53566,0
2014-04-07,2.15,2.29,2.15,2.2,45558,0
2014-04-08,2.19,2.2,2.11,2.19,65175,0
2014-04-09,2.2,2.26,2.14,2.22,38879,0
2014-04-10,2.17,2.23,2.11,2.13,18536,0
2014-04-11,2.16,2.21,2.13,2.13,6507,0
2014-04-14,2.13,2.17,2.1121,2.17,12872,0
2014-04-15,2.15,2.15,2.08,2.13,10214,0
2014-04-16,2.1,2.18,2.1,2.165,28356,0
2014-04-17,2.16,2.18,2.15,2.15,10144,0
2014-04-21,2.19,2.3,2.16,2.175,45551,0
2014-04-22,2.2,2.2,2.153,2.163,22655,0
2014-04-23,2.19,2.2,2.13,2.17,19126,0
2014-04-24,2.2,2.2,2.13,2.15,2695,0
2014-04-25,2.17,2.33,2.15,2.25,25370,0
2014-04-28,2.2107,2.339,2.2107,2.24,10245,0
2014-04-29,2.33,2.33,2.2301,2.24,12827,0
2014-04-30,2.24,2.25,2.22,2.24,4391,0
2014-05-01,2.24,2.24,2.2,2.23,10210,0
2014-05-02,2.22,2.24,2.22,2.23,19376,0
2014-05-05,2.1,2.1999,2.01,2.14,49669,0
2014-05-06,2.18,2.229,2.15,2.17,10571,0
2014-05-07,2.13,2.25,2.13,2.22,34328,0
2014-05-08,2.22,2.24,2.17,2.19,9519,0
2014-05-09,2.18,2.24,2.1501,2.2,10804,0
2014-05-12,2.2,2.35,2.19,2.22,40354,0
2014-05-13,2.31,2.4,2.2675,2.29,109274,0
2014-05-14,2.25,2.35,2.25,2.31,15481,0
2014-05-15,2.35,2.37,2.279,2.36,82530,0
2014-05-16,2.35,2.35,2.3,2.35,16739,0
2014-05-19,2.35,2.35,2.3,2.3,28996,0
2014-05-20,2.255,2.3,2.255,2.3,2416,0
2014-05-21,2.2604,2.35,2.2604,2.3,6846,0
2014-05-22,2.3,2.34,2.2,2.21,41298,0
2014-05-23,2.3282,2.3282,2.23,2.31,1274,0
2014-05-27,2.33,2.34,2.21,2.25,31872,0
2014-05-28,2.2501,2.33,2.2299,2.24,7500,0
2014-05-29,2.25,2.28,2.217,2.242,1850,0
2014-05-30,2.2391,2.24,2.2391,2.24,801,0
2014-06-02,2.23,2.24,2.16,2.17,22888,0
2014-06-03,2.2,2.2,2.081,2.15,21343,0
2014-06-04,2.0982,2.2,2.05,2.199,63870,0
2014-06-05,2.12,2.19,2.116,2.17,8760,0
2014-06-06,2.0941,2.181,2.08,2.08,8270,0
2014-06-09,2.03,2.08,1.92,2,73487,0
2014-06-10,1.99,2.04,1.9,2,49000,0
2014-06-11,2,2.03,2,2.02,9843,0
2014-06-12,2.03,2.1,2,2.035,24243,0
2014-06-13,2.04,2.17,1.99,2.06,79603,0
2014-06-16,2.02,2.08,2.02,2.05,16107,0
2014-06-17,2.05,2.17,2,2.01,13543,0
2014-06-18,1.98,2.03,1.98,2,5256,0
2014-06-19,2,2.1,1.97,2.02,6027,0
2014-06-20,2.07,2.07,1.97,2.04,28816,0
2014-06-23,2.08,2.08,1.91,2,40264,0
2014-06-24,1.95,2.05,1.95,2.05,7021,0
2014-06-25,1.98,2.08,1.98,2.07,7312,0
2014-06-26,2.1,2.21,1.94,2.12,54628,0
2014-06-27,2.15,2.24,2.08,2.24,13863,0
2014-06-30,2.14,2.2,2.0907,2.18,14458,0
2014-07-01,2.13,2.22,2.06,2.07,6197,0
2014-07-02,2.12,2.15,2.1,2.1,10700,0
2014-07-03,2.1,2.15,2.09,2.14,10801,0
2014-07-07,2.11,2.112,2.04,2.04,10395,0
2014-07-08,2.051,2.09,2.001,2.03,7247,0
2014-07-09,2.09,2.09,2.02,2.02,3810,0
2014-07-10,1.9601,2.07,1.9601,2,8630,0
2014-07-11,1.99,2.0845,1.99,2.07,53137,0
2014-07-14,2.04,2.06,1.99,2.05,25512,0
2014-07-15,2.05,2.05,1.81,1.89,111409,0
2014-07-16,1.86,1.97,1.86,1.97,21573,0
2014-07-17,1.96,1.96,1.92,1.96,3489,0
2014-07-18,1.83,1.97,1.78,1.87,29315,0
2014-07-21,1.89,1.93,1.83,1.84,94928,0
2014-07-22,1.83,1.8799,1.8,1.84,68700,0
2014-07-23,1.84,1.96,1.83,1.95,135900,0
2014-07-24,1.93,2,1.85,1.915,9710,0
2014-07-25,1.98,1.98,1.8,1.88,20019,0
2014-07-28,1.85,1.88,1.8,1.85,11259,0
2014-07-29,1.88,1.88,1.79,1.84,24725,0
2014-07-30,1.85,1.85,1.84,1.85,3373,0
2014-07-31,1.87,1.98,1.8575,1.95,23377,0
2014-08-01,1.98,1.9899,1.93,1.94,1356,0
2014-08-04,2,2.25,1.84,1.92,7820,0
2014-08-05,1.91,1.95,1.85,1.92,23008,0
2014-08-06,1.97,1.97,1.96,1.96,330,0
2014-08-07,1.94,1.97,1.78,1.79,80421,0
2014-08-08,1.79,1.97,1.79,1.84,14559,0
2014-08-11,1.781,1.87,1.751,1.84,23713,0
2014-08-12,1.91,1.93,1.81,1.82,8792,0
2014-08-13,1.8,1.87,1.8,1.83,3204,0
2014-08-14,1.82,1.86,1.73,1.8,8511,0
2014-08-15,1.761,1.89,1.761,1.86,13670,0
2014-08-18,1.79,1.86,1.78,1.78,3786,0
2014-08-19,1.85,1.85,1.77,1.77,2732,0
2014-08-20,1.78,1.786,1.68,1.69,7212,0
2014-08-21,1.67,1.76,1.66,1.68,55894,0
2014-08-22,1.69,1.69,1.6,1.62,9270,0
2014-08-25,1.62,1.67,1.56,1.66,37450,0
2014-08-26,1.66,1.68,1.65,1.65,27128,0
2014-08-27,1.65,1.66,1.63,1.65,15623,0
2014-08-28,1.5601,1.68,1.5601,1.68,3238,0
2014-08-29,1.64,1.66,1.62,1.655,13007,0
2014-09-02,1.61,1.6554,1.61,1.62,8943,0
2014-09-03,1.64,1.6699,1.6,1.65,21059,0
2014-09-04,1.65,1.65,1.55,1.56,107776,0
2014-09-05,1.5601,1.6399,1.5601,1.62,5345,0
2014-09-08,1.56,1.6,1.54,1.59,29497,0
2014-09-09,1.6,1.61,1.55,1.58,14466,0
2014-09-10,1.53,1.57,1.52,1.52,11577,0
2014-09-11,1.5,1.61,1.5,1.56,31184,0
2014-09-12,1.55,1.58,1.55,1.56,7458,0
2014-09-15,1.5,1.59,1.5,1.55,8582,0
2014-09-16,1.59,1.64,1.56,1.57,16382,0
2014-09-17,1.54,1.56,1.29,1.5,63236,0
2014-09-18,1.49,1.49,1.455,1.455,25682,0
2014-09-19,1.45,1.48,1.36,1.45,74359,0
2014-09-22,1.41,1.5,1.36,1.48,105433,0
2014-09-23,1.45,1.5,1.45,1.477,10265,0
2014-09-24,1.41,1.535,1.41,1.53,29607,0
2014-09-25,1.49,1.56,1.45,1.54,4370,0
2014-09-26,1.49,1.63,1.43,1.52,15093,0
2014-09-29,1.4901,1.54,1.4901,1.54,2300,0
2014-09-30,1.49,1.55,1.49,1.52,1200,0
2014-10-01,1.55,1.57,1.55,1.57,14693,0
2014-10-02,1.6825,1.6825,1.56,1.6099,4456,0
2014-10-06,1.65,1.65,1.5505,1.63,8249,0
2014-10-07,1.6,1.72,1.59,1.6,6504,0
2014-10-08,1.62,1.62,1.6,1.61,3035,0
2014-10-09,1.57,1.65,1.5101,1.55,5921,0
2014-10-10,1.5634,1.5799,1.49,1.56,1439,0
2014-10-13,1.55,1.55,1.46,1.53,1211,0
2014-10-14,1.59,1.59,1.48,1.48,8416,0
2014-10-15,1.46,1.5,1.4096,1.48,23377,0
2014-10-17,1.46,1.54,1.41,1.47,49303,0
2014-10-20,1.43,1.4401,1.43,1.4401,950,0
2014-10-21,1.47,1.47,1.46,1.46,1012,0
2014-10-22,1.3999,1.4698,1.3999,1.45,10580,0
2014-10-23,1.43,1.46,1.4,1.45,17959,0
2014-10-24,1.4499,1.51,1.401,1.47,42084,0
2014-10-28,1.47,1.5,1.47,1.5,23487,0
2014-10-29,1.64,1.64,1.48,1.51,15653,0
2014-10-30,1.49,1.53,1.49,1.51,12059,0
2014-10-31,1.4701,1.55,1.4701,1.53,18013,0
2014-11-03,1.57,1.65,1.4905,1.5,3850,0
2014-11-04,1.51,1.56,1.5,1.52,67640,0
2014-11-05,1.56,1.56,1.51,1.51,18050,0
2014-11-06,1.52,1.57,1.51,1.51,28166,0
2014-11-07,1.47,1.64,1.47,1.63,178843,0
2014-11-10,1.66,2.1,1.66,1.78,45663,0
2014-11-11,1.72,1.94,1.7,1.85,38943,0
2014-11-12,1.8,1.94,1.8,1.81,15341,0
2014-11-13,1.85,1.96,1.75,1.75,54441,0
2014-11-14,1.77,1.889,1.74,1.76,7218,0
2014-11-17,1.74,1.8899,1.74,1.82,2273,0
2014-11-18,1.72,1.86,1.71,1.85,1000,0
2014-11-20,1.84,1.87,1.79,1.79,500,0
2014-11-21,1.7,1.86,1.7,1.76,19185,0
2014-11-24,1.77,1.77,1.7001,1.72,8296,0
2014-11-26,1.74,1.81,1.74,1.7999,1700,0
2014-12-01,1.76,1.76,1.67,1.7,18692,0
2014-12-03,1.7,1.75,1.62,1.69,2362,0
2014-12-04,1.67,1.6999,1.61,1.65,26321,0
2014-12-05,1.66,1.72,1.66,1.69,12475,0
2014-12-08,1.6109,1.6901,1.6109,1.65,5714,0
2014-12-09,1.61,1.65,1.6,1.65,22627,0
2014-12-10,1.65,1.7,1.65,1.66,6980,0
2014-12-11,1.61,1.62,1.61,1.62,5578,0
2014-12-12,1.635,1.669,1.52,1.59,28325,0
2014-12-15,1.5701,1.65,1.517,1.57,23746,0
2014-12-16,1.59,1.6,1.51,1.54,22810,0
2014-12-17,1.61,1.61,1.6,1.61,964,0
2014-12-18,1.6,1.6,1.52,1.53,11066,0
2014-12-19,1.54,1.66,1.54,1.65,26597,0
2014-12-22,1.74,1.75,1.67,1.67,2233,0
2014-12-23,1.66,1.74,1.65,1.66,10691,0
2014-12-24,1.6601,1.6999,1.65,1.689,5804,0
2014-12-26,1.66,1.68,1.66,1.66,382,0
2014-12-29,1.64,1.66,1.64,1.66,1150,0
2014-12-30,1.65,1.69,1.65,1.66,6224,0
2014-12-31,1.66,1.84,1.65,1.66,33611,0
2015-01-02,1.78,1.78,1.76,1.76,369,0
2015-01-05,1.65,1.85,1.65,1.77,16868,0
2015-01-06,1.73,1.75,1.67,1.7299,24523,0
2015-01-07,1.81,1.84,1.72,1.75,12374,0
2015-01-08,1.75,1.79,1.74,1.79,24009,0
2015-01-09,1.74,1.75,1.74,1.75,10000,0
2015-01-12,1.78,1.7899,1.73,1.77,1465,0
2015-01-13,1.79,1.8,1.75,1.75,10199,0
2015-01-14,1.77,1.84,1.77,1.83,14273,0
2015-01-15,1.8,1.83,1.785,1.8,18166,0
2015-01-16,1.84,1.85,1.8,1.8,10256,0
2015-01-20,1.84,2.1,1.84,2.1,73107,0
2015-01-21,2.11,2.41,2.11,2.3,196985,0
2015-01-22,2.29,2.36,2.21,2.3,60120,0
2015-01-23,2.36,2.48,2.31,2.42,88042,0
2015-01-26,2.46,2.61,2.46,2.54,222723,0
2015-01-27,2.6,2.6,2.53,2.55,13891,0
2015-01-28,2.51,2.55,2.45,2.54,15553,0
2015-01-29,2.52,2.59,2.331,2.52,69654,0
2015-01-30,2.59,2.61,2.456,2.51,5122,0
2015-02-02,2.51,2.71,2.51,2.65,80772,0
2015-02-03,2.72,2.73,2.65,2.69,18457,0
2015-02-04,2.67,2.7,2.41,2.55,11746,0
2015-02-05,2.59,2.7,2.511,2.68,12001,0
2015-02-06,2.7,2.73,2.5917,2.62,35073,0
2015-02-09,2.62,2.65,2.51,2.55,16564,0
2015-02-10,2.64,2.64,2.5301,2.59,21623,0
2015-02-11,2.59,2.59,2.52,2.58,8700,0
2015-02-12,2.5899,2.59,2.51,2.5768,12724,0
2015-02-13,2.52,2.59,2.51,2.58,8901,0
2015-02-17,2.51,2.59,2.51,2.54,63048,0
2015-02-18,2.57,2.65,2.5451,2.64,46603,0
2015-02-19,2.7,2.74,2.5924,2.6501,18211,0
2015-02-20,2.68,2.7,2.65,2.66,15242,0
2015-02-23,2.7,2.73,2.64,2.65,8250,0
2015-02-24,2.7,2.72,2.7,2.72,3645,0
2015-02-25,2.69,2.69,2.61,2.64,18099,0
2015-02-26,2.71,2.71,2.6301,2.69,1355,0
2015-02-27,2.67,2.67,2.67,2.67,357,0
2015-03-02,2.67,2.77,2.67,2.75,55900,0
2015-03-03,2.75,2.75,2.63,2.73,7900,0
2015-03-04,2.77,2.78,2.71,2.74,32500,0
2015-03-05,2.78,2.85,2.75,2.84,64500,0
2015-03-06,2.85,3.11,2.85,2.95,109500,0
2015-03-09,2.97,3.17,2.97,3.02,67100,0
2015-03-10,3,3.03,2.96,3.01,29400,0
2015-03-11,3.09,3.09,2.95,2.96,52600,0
2015-03-12,2.97,3.03,2.97,3.01,17900,0
2015-03-13,3.02,3.03,2.95,3,59500,0
2015-03-16,3.03,3.03,2.91,3,57200,0
2015-03-17,3.03,3.03,2.94,2.98,5300,0
2015-03-18,2.98,3.11,2.96,3.05,122200,0
2015-03-19,3.1,3.2,3.05,3.17,97300,0
2015-03-20,3.21,3.25,3.07,3.11,73600,0
2015-03-23,3.14,3.25,3.12,3.21,46200,0
2015-03-24,3.25,3.3,3.2,3.2,37700,0
2015-03-25,3.24,3.24,3.12,3.2,48000,0
2015-03-26,3.21,3.3,3.2,3.22,36700,0
2015-03-27,3.19,3.27,2.97,3.19,33400,0
2015-03-30,3.2,3.2,3.1,3.17,46300,0
2015-03-31,3.13,3.4,3.13,3.16,45026,0
2015-04-01,3.17,3.22,3.14,3.2,28900,0
2015-04-02,3.24,3.24,3.16,3.19,18700,0
2015-04-06,3.23,3.23,3.14,3.14,6200,0
2015-04-07,3.15,3.155,3.01,3.07,47619,0
2015-04-08,3.04,3.07,2.97,2.98,62200,0
2015-04-09,3.075,3.09,3.0193,3.09,19561,0
2015-04-10,3.05,3.07,2.97,3.04,113100,0
2015-04-13,3.05,3.05,2.85,2.99,41500,0
2015-04-14,2.97,3.03,2.9,2.99,17400,0
2015-04-15,2.96,3.0299,2.85,3,12715,0
2015-04-16,2.96,3.04,2.96,2.99,4854,0
2015-04-17,2.98,3.02,2.93,3,13500,0
2015-04-20,3.12,3.25,3.11,3.15,385830,0
2015-04-21,3.2,3.215,3.05,3.1,137065,0
2015-04-22,3.13,3.13,3,3,78992,0
2015-04-23,3.08,3.08,3,3,29400,0
2015-04-24,3,3.146,2.97,3.1,101104,0
2015-04-27,3.07,3.2,3.03,3.03,34900,0
2015-04-28,3,3.08,2.99,3.07,18941,0
2015-04-29,3.04,3.04,2.95,3,38400,0
2015-04-30,2.98,3.02,2.89,2.95,17800,0
2015-05-01,3.05,3.05,2.91,2.95,10300,0
2015-05-04,2.95,3.11,2.92,2.96,19500,0
2015-05-05,3,3,2.95,2.96,11500,0
2015-05-06,2.98,3.04,2.95,2.98,21707,0
2015-05-07,2.9652,3.01,2.9652,2.98,6471,0
2015-05-08,3.06,3.07,2.95,2.97,10200,0
2015-05-11,3,3.02,2.96,2.98,4300,0
2015-05-12,2.98,3,2.95,2.97,25582,0
2015-05-13,3.06,3.06,2.94,2.99,11853,0
2015-05-14,2.95,3.08,2.93,3,41100,0
2015-05-15,3.18,3.34,3.1,3.33,493983,0
2015-05-18,3.37,3.81,3.37,3.78,271650,0
2015-05-19,3.78,3.78,3.6,3.65,57209,0
2015-05-20,3.69,3.97,3.61,3.73,94993,0
2015-05-21,3.81,3.86,3.75,3.79,20500,0
2015-05-22,3.81,3.95,3.81,3.84,62600,0
2015-05-26,3.88,3.886,3.69,3.84,25604,0
2015-05-27,3.81,3.85,3.74,3.74,38700,0
2015-05-28,3.69,3.84,3.69,3.84,15602,0
2015-05-29,3.83,4.22,3.8,4.22,141600,0
2015-06-01,4.35,4.4499,3.79,4.04,109194,0
2015-06-02,4.06,4.08,3.97,4,56509,0
2015-06-03,4.06,4.23,3.95,4.13,100200,0
2015-06-04,4.15,4.15,4.05,4.11,22300,0
2015-06-05,4.15,4.25,4.14,4.2,116500,0
2015-06-08,4.15,4.29,4.15,4.27,60800,0
2015-06-09,4.27,4.28,4.25,4.27,45773,0
2015-06-10,4.25,4.36,4.23,4.3,106716,0
2015-06-11,4.29,4.31,4.25,4.25,35869,0
2015-06-12,4.27,4.3,4.2,4.28,64000,0
2015-06-15,4.25,4.3,4.11,4.24,75500,0
2015-06-16,4.26,4.27,4.12,4.21,52200,0
2015-06-17,4.24,4.25,4.13,4.19,44300,0
2015-06-18,4.17,4.3,4.17,4.24,71600,0
2015-06-19,4.25,4.25,4.12,4.16,43800,0
2015-06-22,4.21,4.22,4.15,4.18,19900,0
2015-06-23,4.16,4.25,4.16,4.24,42738,0
2015-06-24,4.24,4.32,4.16,4.21,36400,0
2015-06-25,4.24,4.29,4.17,4.23,124400,0
2015-06-26,4.23,4.28,4.07,4.08,1496100,0
2015-06-29,4.05,4.25,3.93,4.21,116200,0
2015-06-30,4.25,4.34,4.21,4.27,98132,0
2015-07-01,4.26,4.28,4.2,4.26,39900,0
2015-07-02,4.27,4.27,4.15,4.18,20400,0
2015-07-06,4.18,4.57,4.07,4.55,629700,0
2015-07-07,4.75,4.82,4.57,4.66,488300,0
2015-07-08,4.72,4.85,4.66,4.71,306300,0
2015-07-09,4.77,4.89,4.68,4.73,221100,0
2015-07-10,4.85,4.85,4.72,4.77,184400,0
2015-07-13,4.83,4.94,4.79,4.84,219200,0
2015-07-14,4.96,5,4.86,4.95,144691,0
2015-07-15,4.98,5.11,4.83,4.84,209529,0
2015-07-16,4.91,5.11,4.87,4.88,111400,0
2015-07-17,4.9,5.05,4.9,5.03,60800,0
2015-07-20,5.07,5.07,4.93,4.98,90400,0
2015-07-21,5.01,5.1,4.97,5.05,97600,0
2015-07-22,5.06,5.23,5.02,5.07,145500,0
2015-07-23,5.1,5.1,4.97,5.02,137500,0
2015-07-24,4.98,5.07,4.86,4.92,91100,0
2015-07-27,4.86,4.91,4.76,4.83,68100,0
2015-07-28,4.83,4.92,4.76,4.9,45600,0
2015-07-29,4.89,4.89,4.75,4.77,56600,0
2015-07-30,4.75,4.84,4.55,4.58,130800,0
2015-07-31,4.59,4.74,4.56,4.7,283100,0
2015-08-03,4.68,4.91,4.68,4.9,66916,0
2015-08-04,4.88,5,4.76,4.78,59600,0
2015-08-05,4.8,4.9,4.76,4.8,38200,0
2015-08-06,4.8,4.81,4.52,4.68,46202,0
2015-08-07,4.66,4.66,4.35,4.37,73300,0
2015-08-10,4.38,4.56,4.2,4.23,58100,0
2015-08-11,4.22,4.38,4.18,4.34,99530,0
2015-08-12,4.24,4.31,4.15,4.29,78600,0
2015-08-13,4.18,4.89,4.18,4.57,178500,0
2015-08-14,4.54,4.72,4.38,4.45,88300,0
2015-08-17,4.4,4.74,4.4,4.7,88700,0
2015-08-18,4.72,4.78,4.62,4.65,62400,0
2015-08-19,4.66,4.78,4.55,4.67,185000,0
2015-08-20,4.71,4.86,4.63,4.67,114000,0
2015-08-21,4.6,4.85,4.56,4.64,145900,0
2015-08-24,4.49,4.85,4.4,4.67,167115,0
2015-08-25,4.67,4.99,4.61,4.85,128700,0
2015-08-26,4.99,4.99,4.88,4.96,103500,0
2015-08-27,4.98,5.32,4.9,5.15,217000,0
2015-08-28,5.15,5.45,5.04,5.28,219500,0
2015-08-31,5.34,5.4,5.06,5.21,256600,0
2015-09-01,5.11,5.15,4.89,5,127900,0
2015-09-02,4.97,5.16,4.72,5.09,124500,0
2015-09-03,5.14,5.25,5.11,5.15,60500,0
2015-09-04,4.99,5.15,4.85,5.09,31200,0
2015-09-08,5.1,5.2,5.03,5.13,86500,0
2015-09-09,5.19,5.19,4.93,4.99,50800,0
2015-09-10,4.98,5.04,4.85,4.89,81594,0
2015-09-11,4.85,5.06,4.85,5,53300,0
2015-09-14,5.01,5.01,4.88,4.93,34000,0
2015-09-15,4.91,5,4.89,4.96,28500,0
2015-09-16,4.93,4.96,4.85,4.92,52900,0
2015-09-17,4.91,5.03,4.9,4.98,78887,0
2015-09-18,4.9,5.09,4.9,5.05,127200,0
2015-09-21,4.99,5.12,4.86,4.9,62800,0
2015-09-22,4.86,4.91,4.67,4.81,129600,0
2015-09-23,4.81,4.94,4.78,4.91,27032,0
2015-09-24,4.89,4.95,4.78,4.91,39778,0
2015-09-25,4.91,4.95,4.78,4.79,71600,0
2015-09-28,4.8,4.85,4.66,4.69,51202,0
2015-09-29,4.72,4.72,4.5,4.59,97600,0
2015-09-30,4.59,4.83,4.56,4.77,67500,0
2015-10-01,4.82,4.82,4.61,4.75,40500,0
2015-10-02,4.75,4.8,4.66,4.8,21700,0
2015-10-05,4.82,4.99,4.79,4.85,58499,0
2015-10-06,4.85,4.9,4.76,4.8,27000,0
2015-10-07,4.77,4.94,4.77,4.85,50261,0
2015-10-08,4.85,4.85,4.68,4.8,78900,0
2015-10-09,4.79,4.84,4.78,4.84,7300,0
2015-10-12,4.84,4.84,4.76,4.83,14809,0
2015-10-13,4.83,4.84,4.7,4.74,27300,0
2015-10-14,4.76,4.83,4.68,4.75,22400,0
2015-10-15,4.71,4.86,4.6,4.85,32300,0
2015-10-16,4.84,4.9,4.72,4.87,28400,0
2015-10-19,4.85,5.07,4.85,5.02,54357,0
2015-10-20,5.02,5.04,4.99,5.02,31100,0
2015-10-21,5.02,5.02,4.85,4.9,14700,0
2015-10-22,4.9,4.96,4.84,4.95,69800,0
2015-10-23,4.95,5,4.92,4.99,28900,0
2015-10-26,4.97,5,4.65,4.82,63400,0
2015-10-27,4.77,4.89,4.66,4.66,52600,0
2015-10-28,4.63,4.85,4.63,4.84,32200,0
2015-10-29,4.84,4.86,4.79,4.82,25600,0
2015-10-30,4.84,4.84,4.6,4.81,127200,0
2015-11-02,4.84,5.05,4.77,5.04,28761,0
2015-11-03,5.05,5.16,4.94,5.15,36231,0
2015-11-04,5.15,5.31,5.1,5.31,46079,0
2015-11-05,5.35,5.5,5.31,5.33,59400,0
2015-11-06,5.28,5.4,5.19,5.39,26200,0
2015-11-09,5.44,5.44,5.01,5.07,43014,0
2015-11-10,5.02,5.1,5.01,5.1,24300,0
2015-11-11,5.05,5.22,4.99,5.14,32700,0
2015-11-12,5.07,5.97,5.07,5.41,147800,0
2015-11-13,5.4,5.52,5.19,5.28,35300,0
2015-11-16,5.3,5.4,5.19,5.38,39400,0
2015-11-17,5.35,5.35,5.23,5.28,35200,0
2015-11-18,5.26,5.26,5.01,5.2,31100,0
2015-11-19,5.19,5.24,4.97,5.09,45100,0
2015-11-20,5.13,5.21,5.07,5.19,47800,0
2015-11-23,5.19,5.21,5.14,5.19,14700,0
2015-11-24,5.14,5.14,4.92,5.05,62700,0
2015-11-25,5.04,5.27,5,5.11,41600,0
2015-11-27,5.14,5.16,5.01,5.05,9700,0
2015-11-30,5.06,5.22,5.06,5.19,43300,0
2015-12-01,5.2,5.21,5.13,5.19,29494,0
2015-12-02,5.2,5.29,5.04,5.06,24549,0
2015-12-03,5.06,5.14,5,5.1,40401,0
2015-12-04,5.09,5.14,5.02,5.1,32200,0
2015-12-07,5.15,5.15,5.04,5.08,48900,0
2015-12-08,5.02,5.1,5.02,5.08,12876,0
2015-12-09,5.07,5.07,4.95,4.99,28300,0
2015-12-10,5.03,5.05,4.98,4.99,21000,0
2015-12-11,4.95,5.15,4.75,4.97,101900,0
2015-12-14,4.95,5.11,4.9,4.94,30730,0
2015-12-15,4.97,5.09,4.95,5.01,27300,0
2015-12-16,5.05,5.09,4.99,5.06,23000,0
2015-12-17,5.09,5.09,4.96,4.98,14000,0
2015-12-18,4.95,5.17,4.81,5.11,182500,0
2015-12-21,5.13,5.16,5.11,5.15,23400,0
2015-12-22,5.16,5.19,5.1125,5.17,34162,0
2015-12-23,5.18,5.44,5.05,5.13,137800,0
2015-12-24,5.14,5.14,5.02,5.06,7649,0
2015-12-28,5.05,5.14,4.86,5.07,26706,0
2015-12-29,5.05,5.14,5.03,5.07,19312,0
2015-12-30,5.06,5.06,5.01,5.03,9220,0
2015-12-31,5.03,5.09,4.85,4.85,94452,0
2016-01-04,4.88,4.9499,4.76,4.83,62073,0
2016-01-05,4.85,5.05,4.84,5.04,27096,0
2016-01-06,4.92,5.06,4.87,4.91,21222,0
2016-01-07,4.85,5.03,4.77,4.78,24976,0
2016-01-08,4.8,4.82,4.67,4.69,26934,0
2016-01-11,4.68,4.7,4.53,4.62,62955,0
2016-01-12,4.62,4.78,4.51,4.68,59893,0
2016-01-13,4.65,4.71,4.45,4.54,68641,0
2016-01-14,4.55,4.62,4.47,4.54,25322,0
2016-01-15,4.41,4.51,4.25,4.44,67599,0
2016-01-19,4.48,4.54,4.14,4.28,56100,0
2016-01-20,4.2,4.2299,3.92,4.19,93471,0
2016-01-21,4.16,4.4399,4.03,4.3,141180,0
2016-01-22,4.3,4.61,4.11,4.58,81165,0
2016-01-25,4.57,4.68,4.46,4.48,35995,0
2016-01-26,4.51,4.66,4.4501,4.62,29971,0
2016-01-27,4.62,4.67,4.4,4.42,36483,0
2016-01-28,4.46,4.49,4.36,4.38,8943,0
2016-01-29,4.4,4.54,4.37,4.5,19834,0
2016-02-01,4.47,4.57,4.41,4.53,12082,0
2016-02-02,4.47,4.57,4.39,4.39,35382,0
2016-02-03,4.41,4.51,4.13,4.49,50731,0
2016-02-04,4.47,4.5,4.355,4.39,10078,0
2016-02-05,4.33,4.49,4.15,4.16,34644,0
2016-02-08,4.13,4.22,3.81,3.87,62079,0
2016-02-09,3.84,4.07,3.7701,3.8,26180,0
2016-02-10,3.84,3.8892,3.67,3.68,55847,0
2016-02-11,3.61,3.78,3.43,3.67,64990,0
2016-02-12,3.68,3.94,3.68,3.9,16765,0
2016-02-16,3.93,4.05,3.87,3.9,24278,0
2016-02-17,3.91,4.06,3.872,4.03,56232,0
2016-02-18,4.02,4.14,3.9,3.97,44713,0
2016-02-19,3.97,4,3.9356,3.96,8775,0
2016-02-22,3.98,4.27,3.98,4.25,80027,0
2016-02-23,4.23,4.39,4.07,4.07,43391,0
2016-02-24,4.02,4.23,3.97,4.23,18384,0
2016-02-25,4.24,4.31,4.1499,4.31,17112,0
2016-02-26,4.31,4.45,4.29,4.38,12293,0
2016-02-29,4.36,4.5,4.36,4.44,18438,0
2016-03-01,4.4,4.443,4.3,4.44,16246,0
2016-03-02,4.39,4.67,4.35,4.55,43449,0
2016-03-03,4.66,4.989,4.554,4.67,52740,0
2016-03-04,4.1701,4.75,4.1701,4.73,59760,0
2016-03-07,4.69,4.7689,4.55,4.59,25959,0
2016-03-08,4.54,4.64,4.42,4.45,25701,0
2016-03-09,4.49,4.53,4.4,4.5,10120,0
2016-03-10,4.48,4.48,4.265,4.36,42210,0
2016-03-11,4.39,4.5,4.34,4.5,35389,0
2016-03-14,4.47,4.55,4.41,4.51,14481,0
2016-03-15,4.47,4.54,4.37,4.37,9071,0
2016-03-16,4.35,4.45,4.31,4.41,13873,0
2016-03-17,4.4,4.42,4.31,4.39,9444,0
2016-03-18,4.42,4.46,4.27,4.39,54623,0
2016-03-21,4.4,4.46,4.34,4.37,15392,0
2016-03-22,4.34,4.47,4.3,4.43,12245,0
2016-03-23,4.4,4.438,4.25,4.3,19497,0
2016-03-24,4.28,4.35,4.23,4.32,12704,0
2016-03-28,4.32,4.45,4.32,4.4,15036,0
2016-03-29,4.38,4.59,4.36,4.37,40415,0
2016-03-30,4.42,4.56,4.2602,4.37,10160,0
2016-03-31,4.35,4.41,4.27,4.27,22909,0
2016-04-01,4.3,4.37,4.11,4.18,42981,0
2016-04-04,4.2,4.22,4.12,4.18,26126,0
2016-04-05,4.16,4.24,4.1,4.14,13714,0
2016-04-06,4.16,4.2,4.12,4.14,25391,0
2016-04-07,4.1,4.17,4.05,4.06,10348,0
2016-04-08,4.06,4.14,4.01,4.04,31401,0
2016-04-11,4.04,4.19,4.03,4.08,20366,0
2016-04-12,4.11,4.18,3.96,3.99,52318,0
2016-04-13,4.03,4.17,3.97,4.01,165809,0
2016-04-14,4,4.48,4,4.4,58117,0
2016-04-15,4.37,4.49,4.2744,4.44,15158,0
2016-04-18,4.452,4.4999,4.37,4.43,11232,0
2016-04-19,4.44,4.54,4.42,4.49,14062,0
2016-04-20,4.331,4.52,4.331,4.42,14020,0
2016-04-21,4.39,4.53,4.31,4.38,19612,0
2016-04-22,4.4,4.51,4.4,4.45,22555,0
2016-04-25,4.41,4.63,4.41,4.6,13222,0
2016-04-26,4.64,4.83,4.41,4.76,19421,0
2016-04-27,4.67,4.76,4.61,4.69,21516,0
2016-04-28,4.5765,4.63,4.57,4.58,17491,0
2016-04-29,4.58,4.65,4.52,4.55,23367,0
2016-05-02,4.55,4.69,4.505,4.67,23114,0
2016-05-03,4.6899,4.6899,4.51,4.53,9000,0
2016-05-04,4.551,4.6,4.49,4.49,13797,0
2016-05-05,4.44,4.4501,4.19,4.19,56898,0
2016-05-06,4.25,4.25,4.16,4.25,12734,0
2016-05-09,4.25,4.37,3.97,4.3,9034,0
2016-05-10,4.2999,4.3,4.14,4.27,13901,0
2016-05-11,4.25,4.33,4.2,4.21,19079,0
2016-05-12,4.22,4.29,4.2,4.24,13398,0
2016-05-13,4.24,4.3099,4.21,4.23,25614,0
2016-05-16,4.23,4.3,4.2,4.25,9310,0
2016-05-17,4.27,4.27,4.05,4.11,25025,0
2016-05-18,4.25,4.41,4.19,4.33,63693,0
2016-05-19,4.38,4.52,4.31,4.5,41099,0
2016-05-20,4.53,4.58,4.48,4.52,12188,0
2016-05-23,4.52,4.59,4.51,4.53,9501,0
2016-05-24,4.54,4.61,4.54,4.61,21713,0
2016-05-25,4.59,4.68,4.58,4.67,13429,0
2016-05-26,4.66,4.68,4.59,4.63,10105,0
2016-05-27,4.62,4.7,4.55,4.64,19137,0
2016-05-31,4.67,4.67,4.53,4.61,7965,0
2016-06-01,4.57,4.57,4.51,4.53,19152,0
2016-06-02,4.53,4.68,4.53,4.68,7513,0
2016-06-03,4.61,4.75,4.61,4.68,17102,0
2016-06-06,4.63,4.69,4.63,4.65,8329,0
2016-06-07,4.65,4.66,4.6,4.62,5742,0
2016-06-08,4.6,4.65,4.57,4.64,16540,0
2016-06-09,4.57,4.64,4.5398,4.57,10873,0
2016-06-10,4.58,4.69,4.58,4.63,7139,0
2016-06-13,4.64,4.66,4.64,4.64,6134,0
2016-06-14,4.59,4.63,4.46,4.56,36838,0
2016-06-15,4.62,4.62,4.5301,4.62,25901,0
2016-06-16,4.8,4.8,4.64,4.71,7241,0
2016-06-17,4.7,4.7,4.54,4.55,51451,0
2016-06-20,4.64,4.7,4.63,4.63,17800,0
2016-06-21,4.63,4.66,4.57,4.58,9188,0
2016-06-22,4.6,4.6,4.55,4.58,24971,0
2016-06-23,4.59,4.61,4.55,4.6,37735,0
2016-06-24,4.52,4.64,4.51,4.62,75438,0
2016-06-27,4.53,4.6,4.39,4.4,36322,0
2016-06-28,4.41,4.51,4.4,4.44,24717,0
2016-06-29,4.42,4.49,4.4,4.47,33506,0
2016-06-30,4.4,4.55,4.4,4.52,24479,0
2016-07-01,4.48,4.55,4.48,4.5,11896,0
2016-07-05,4.46,4.54,4.43,4.43,20884,0
2016-07-06,4.43,4.54,4.43,4.53,45467,0
2016-07-07,4.56,4.58,4.53,4.54,10111,0
2016-07-08,4.56,4.76,4.55,4.74,20151,0
2016-07-11,4.71,4.93,4.71,4.82,13413,0
2016-07-12,4.81,4.99,4.81,4.95,11489,0
2016-07-13,4.92,4.97,4.88,4.9,15807,0
2016-07-14,4.89,4.91,4.86,4.88,3744,0
2016-07-15,4.91,4.95,4.87,4.94,9693,0
2016-07-18,4.98,5,4.87,4.97,12711,0
2016-07-19,4.97,4.99,4.87,4.95,6023,0
2016-07-20,4.94,4.95,4.88,4.93,9511,0
2016-07-21,4.89,4.89,4.83,4.83,7959,0
2016-07-22,4.92,4.96,4.84,4.85,19192,0
2016-07-25,4.83,4.83,4.6411,4.74,22227,0
2016-07-26,4.95,4.95,4.85,4.88,3268,0
2016-07-27,4.8211,4.885,4.82,4.85,4682,0
2016-07-28,4.83,4.98,4.83,4.93,9088,0
2016-07-29,4.97,4.97,4.82,4.84,28593,0
2016-08-01,4.845,4.91,4.77,4.84,14126,0
2016-08-02,4.87,4.8999,4.87,4.87,3777,0
2016-08-03,4.79,4.87,4.79,4.87,3873,0
2016-08-04,4.87,4.87,4.71,4.75,14749,0
2016-08-05,4.72,4.7789,4.7,4.72,21700,0
2016-08-08,4.72,4.741,4.72,4.72,6764,0
2016-08-09,4.8025,4.8025,4.73,4.78,8769,0
2016-08-10,4.76,4.76,4.67,4.67,5779,0
2016-08-11,4.68,4.95,4.68,4.89,17092,0
2016-08-12,4.63,4.9292,4.63,4.82,13972,0
2016-08-15,4.79,4.82,4.65,4.75,17200,0
2016-08-16,4.707,4.72,4.68,4.69,17662,0
2016-08-17,4.68,4.71,4.63,4.68,4973,0
2016-08-18,4.7038,4.795,4.68,4.78,15387,0
2016-08-19,4.8,4.84,4.731,4.77,18550,0
2016-08-22,4.77,4.9,4.75,4.9,28422,0
2016-08-23,4.82,4.83,4.72,4.74,28207,0
2016-08-24,4.74,4.78,4.6,4.65,38039,0
2016-08-25,4.69,4.72,4.6,4.61,1183,0
2016-08-26,4.59,4.64,4.59,4.63,2355,0
2016-08-29,4.59,4.88,4.59,4.81,12253,0
2016-08-30,4.87,4.87,4.79,4.8,8415,0
2016-08-31,4.76,4.84,4.75,4.81,6871,0
2016-09-01,4.78,4.78,4.6,4.69,16295,0
2016-09-02,4.74,4.79,4.5,4.7,589242,0
2016-09-06,4.65,4.91,4.64,4.89,89984,0
2016-09-07,4.901,5.11,4.901,5.04,38000,0
2016-09-08,5.12,5.38,5.12,5.3601,14574,0
2016-09-09,5.3112,5.53,5.27,5.42,30466,0
2016-09-12,5.33,5.39,5.32,5.38,18484,0
2016-09-13,5.31,5.34,5.18,5.26,34118,0
2016-09-14,5.2,5.3,5.09,5.15,15452,0
2016-09-15,5.2,5.29,5.2,5.27,4265,0
2016-09-16,5.28,5.3,5.28,5.28,31532,0
2016-09-19,5.33,5.33,5.277,5.32,5227,0
2016-09-20,5.32,5.3567,5.3096,5.32,2867,0
2016-09-21,5.35,5.44,5.295,5.39,6996,0
2016-09-22,5.4547,5.8552,5.4547,5.67,76119,0
2016-09-23,5.7,5.7,5.55,5.56,32065,0
2016-09-26,5.71,5.71,5.47,5.48,11920,0
2016-09-27,5.539,5.539,5.4,5.42,9978,0
2016-09-28,5.37,5.43,5.03,5.43,38778,0
2016-09-29,5.33,5.46,5.33,5.4,8058,0
2016-09-30,5.3222,5.45,5.3104,5.43,28239,0
2016-10-03,5.43,5.46,5.38,5.42,6580,0
2016-10-04,5.46,5.46,5.28,5.31,6937,0
2016-10-05,5.37,5.39,5.3363,5.37,12725,0
2016-10-06,5.44,5.44,5.37,5.41,3730,0
2016-10-07,5.44,5.44,5.35,5.38,5512,0
2016-10-10,5.48,5.55,5.47,5.5,4900,0
2016-10-11,5.53,5.53,5.27,5.34,10578,0
2016-10-12,5.48,5.49,5.29,5.36,3691,0
2016-10-13,5.37,5.37,5.31,5.32,4181,0
2016-10-14,5.3,5.31,5.26,5.28,10582,0
2016-10-17,5.17,5.25,5.1591,5.2,18128,0
2016-10-18,5.2,5.2317,5.08,5.12,20171,0
2016-10-19,5.08,5.19,5.08,5.17,3149,0
2016-10-20,5.16,5.24,5.1352,5.16,10189,0
2016-10-21,5.1,5.15,5.07,5.09,5488,0
2016-10-24,5.15,5.17,5.02,5.09,20137,0
2016-10-25,5.16,5.16,5.07,5.11,6573,0
2016-10-26,5.031,5.04,4.97,5.02,12092,0
2016-10-27,4.96,5.07,4.96,5.01,13409,0
2016-10-28,5.06,5.09,4.9732,5.02,10383,0
2016-10-31,5.23,5.23,4.941,5.18,26266,0
2016-11-01,5.37,5.37,5.05,5.05,15346,0
2016-11-02,5.06,5.13,4.94,5.07,12252,0
2016-11-03,5.11,5.11,4.95,4.96,8886,0
2016-11-04,5.17,5.17,4.945,4.97,9614,0
2016-11-07,5.01,5.29,5.01,5.25,14287,0
2016-11-08,5.3,5.35,5.08,5.15,8630,0
2016-11-09,5.1161,5.51,4.9685,5.51,39247,0
2016-11-10,5.35,5.35,4.77,4.9,179514,0
2016-11-11,4.9,4.95,4.8,4.95,72318,0
2016-11-14,5,5.02,4.87,5.02,42773,0
2016-11-15,5.07,5.22,4.73,5,35747,0
2016-11-16,5,5.0927,4.97,5.03,24761,0
2016-11-17,5.04,5.16,5,5.03,36963,0
2016-11-18,5.06,5.06,4.98,5,27546,0
2016-11-21,5.13,5.13,4.94,5.04,27461,0
2016-11-22,5.09,5.13,4.91,4.98,39200,0
2016-11-23,4.98,5,4.6,4.85,65309,0
2016-11-25,4.8,5,4.74,4.97,17700,0
2016-11-28,4.91,5,4.91,4.99,28967,0
2016-11-29,4.99,5.13,4.96,5.03,68586,0
2016-11-30,5,5.13,4.97,4.98,33087,0
2016-12-01,4.94,5.039,4.8,4.83,27256,0
2016-12-02,4.77,4.96,4.45,4.645,83543,0
2016-12-05,4.5711,4.63,4.4,4.47,132574,0
2016-12-06,4.43,4.47,4.25,4.41,77183,0
2016-12-07,4.39,4.77,4.37,4.65,68536,0
2016-12-08,4.61,4.86,4.61,4.8,67227,0
2016-12-09,4.85,4.98,4.6,4.9,83885,0
2016-12-12,4.9,5,4.8,4.99,36299,0
2016-12-13,4.96,4.97,4.75,4.83,36781,0
2016-12-14,4.77,5.0499,4.7,4.79,45625,0
2016-12-15,4.83,4.95,4.48,4.86,39446,0
2016-12-16,4.89,5,4.89,4.9,63042,0
2016-12-19,4.95,5,4.85,4.99,22155,0
2016-12-20,4.95,5,4.95,5,25143,0
2016-12-21,4.96,4.98,4.8801,4.92,13284,0
2016-12-22,4.92,4.96,4.81,4.85,12406,0
2016-12-23,4.88,4.98,4.87,4.96,17927,0
2016-12-27,4.92,5,4.92,4.97,10964,0
2016-12-28,5,5,4.88,5,14287,0
2016-12-29,5,5,4.8985,5,5997,0
2016-12-30,4.98,5,4.89,4.99,31794,0
2017-01-03,5,5,4.89,4.93,9485,0
2017-01-04,4.97,5.05,4.85,5.0301,91146,0
2017-01-05,5.05,5.19,5,5.17,38265,0
2017-01-06,5.15,5.15,5,5.03,15276,0
2017-01-09,5.04,5.04,4.88,4.95,8105,0
2017-01-10,5.01,5.26,4.88,5.08,47752,0
2017-01-11,4.94,5.3,4.94,5.2,62396,0
2017-01-12,5.23,5.25,4.965,5.21,64815,0
2017-01-13,5.22,5.45,5.22,5.33,60574,0
2017-01-17,5.28,5.31,5.01,5.16,42049,0
2017-01-18,5.23,5.4,5.18,5.31,117522,0
2017-01-19,5.17,5.23,5.04,5.12,56097,0
2017-01-20,5.09,5.22,4.95,5.16,37070,0
2017-01-23,5.2,5.32,5.19,5.24,38550,0
2017-01-24,5.22,5.39,5.22,5.28,115113,0
2017-01-25,5.28,5.38,5.23,5.27,32468,0
2017-01-26,5.19,5.32,5.18,5.24,13051,0
2017-01-27,5.24,5.24,5.095,5.2,12570,0
2017-01-30,5.13,5.15,5.0201,5.14,56520,0
2017-01-31,5.0816,5.16,4.9999,5.04,38137,0
2017-02-01,5.09,5.14,4.72,5.02,90112,0
2017-02-02,5.05,5.26,4.88,5.1,87362,0
2017-02-03,5.05,5.17,5.04,5.1,52345,0
2017-02-06,5.1,5.12,5.05,5.07,19374,0
2017-02-07,5.06,5.095,5,5.01,28454,0
2017-02-08,4.96,5.01,4.92,4.98,40720,0
2017-02-09,5,5.05,4.91,4.97,17437,0
2017-02-10,4.93,5,4.91,4.94,24124,0
2017-02-13,4.94,4.97,4.9201,4.96,27403,0
2017-02-14,4.9,4.94,4.75,4.83,44544,0
2017-02-15,4.86,4.88,4.7671,4.85,32601,0
2017-02-16,4.82,4.83,4.64,4.7,13928,0
2017-02-17,4.69,4.83,4.69,4.8,59435,0
2017-02-21,4.84,4.99,4.82,4.85,56233,0
2017-02-22,4.82,4.91,4.66,4.89,55731,0
2017-02-23,4.61,5.01,4.61,4.98,55610,0
2017-02-24,4.901,5.06,4.85,4.95,18121,0
2017-02-27,4.95,5,4.8901,4.94,24868,0
2017-02-28,4.88,4.98,4.77,4.87,26191,0
2017-03-01,4.97,4.98,4.77,4.86,23592,0
2017-03-02,4.82,4.93,4.74,4.9,31511,0
2017-03-03,4.83,4.98,4.66,4.85,56296,0
2017-03-06,4.81,4.97,4.63,4.65,69369,0
2017-03-07,4.68,4.76,4.6,4.71,52003,0
2017-03-08,4.76,4.92,4.71,4.79,76878,0
2017-03-09,4.83,4.91,4.68,4.71,16848,0
2017-03-10,4.77,4.77,4.56,4.63,15867,0
2017-03-13,4.68,4.68,4.55,4.55,17069,0
2017-03-14,4.8,4.8,4.58,4.71,149406,0
2017-03-15,4.86,4.97,4.765,4.83,37551,0
2017-03-16,4.86,5.05,4.84,5.05,68404,0
2017-03-17,4.92,5.1,4.9,5.08,59385,0
2017-03-20,5.12,5.13,5.04,5.05,33247,0
2017-03-21,5.11,5.11,4.9,5,41030,0
2017-03-22,4.95,5.25,4.94,5.1,116938,0
2017-03-23,5.1203,5.1999,5.11,5.14,30552,0
2017-03-24,5.2,5.2,5.0501,5.06,19925,0
2017-03-27,5.06,5.09,4.965,5.06,15359,0
2017-03-28,5.04,5.24,4.91,5.02,25716,0
2017-03-29,4.96,5.08,4.94,5.05,15793,0
2017-03-30,4.9,5.05,4.9,4.95,11693,0
2017-03-31,4.95,5.18,4.85,4.9,98943,0
2017-04-03,4.9,4.9,4.81,4.84,16193,0
2017-04-04,4.85,4.9,4.8,4.86,28604,0
2017-04-05,4.89,4.89,4.81,4.84,19653,0
2017-04-06,4.83,4.95,4.82,4.88,28915,0
2017-04-07,4.84,4.89,4.81,4.88,10804,0
2017-04-10,4.85,4.86,4.8,4.81,4514,0
2017-04-11,4.83,4.9,4.8,4.88,15418,0
2017-04-12,4.9,4.9,4.785,4.86,24930,0
2017-04-13,4.88,4.89,4.76,4.76,12125,0
2017-04-17,4.85,4.85,4.7181,4.78,12093,0
2017-04-18,4.78,4.85,4.77,4.79,16458,0
2017-04-19,4.86,4.88,4.75,4.83,21081,0
2017-04-20,4.86,4.92,4.83,4.87,20064,0
2017-04-21,4.88,4.9,4.81,4.9,24563,0
2017-04-24,4.9,4.95,4.84,4.94,26390,0
2017-04-25,4.98,5,4.91,4.95,22098,0
2017-04-26,4.95,5.01,4.91,4.93,28662,0
2017-04-27,4.96,4.96,4.82,4.9,20099,0
2017-04-28,4.9099,4.91,4.84,4.87,22003,0
2017-05-01,4.84,4.99,4.8,4.92,31980,0
2017-05-02,4.96,5,4.92,4.94,55539,0
2017-05-03,4.9,5.22,4.9,5.14,56344,0
2017-05-04,5.32,5.32,4.97,5.01,27733,0
2017-05-05,5.01,5.4,5.01,5.3,42761,0
2017-05-08,5.21,5.3999,5.2,5.37,36132,0
2017-05-09,5.36,5.37,5.02,5.16,51877,0
2017-05-10,5.12,5.23,5.07,5.21,50470,0
2017-05-11,5.24,5.31,5.22,5.29,62832,0
2017-05-12,5.27,5.29,5.18,5.18,12554,0
2017-05-15,5.16,5.25,5.01,5.1,53519,0
2017-05-16,5.09,5.1,4.93,5.03,41297,0
2017-05-17,5,5.01,4.9374,4.98,22404,0
2017-05-18,4.99,5.06,4.9157,4.99,23369,0
2017-05-19,4.97,5.0277,4.81,4.86,73485,0
2017-05-22,5.11,5.11,4.9,5.05,18490,0
2017-05-23,5.05,5.12,4.95,5.04,11272,0
2017-05-24,5.01,5.17,4.99,4.99,13150,0
2017-05-25,4.99,5.04,4.99,5.02,13829,0
2017-05-26,5.07,5.07,4.93,5.02,32770,0
2017-05-30,5.05,5.07,4.98,5,17947,0
2017-05-31,4.99,5.02,4.801,4.97,26778,0
2017-06-01,4.95,5.02,4.84,4.98,19408,0
2017-06-02,5,5.24,5,5.12,34354,0
2017-06-05,5.13,5.22,4.99,5.06,16611,0
2017-06-06,5.01,5.05,4.8601,5.05,22717,0
2017-06-07,5.03,5.06,4.9808,5.02,17297,0
2017-06-08,5.04,5.04,4.96,4.98,24844,0
2017-06-09,4.955,5.06,4.95,5.02,24585,0
2017-06-12,5.03,5.03,4.91,4.97,53795,0
2017-06-13,5.01,5.01,4.93,4.97,8233,0
2017-06-14,4.93,4.99,4.8,4.91,43928,0
2017-06-15,4.9,4.95,4.895,4.93,9837,0
2017-06-16,4.87,4.93,4.83,4.9,34122,0
2017-06-19,4.84,4.94,4.67,4.88,131491,0
2017-06-20,4.81,4.97,4.78,4.9,37525,0
2017-06-21,4.9,5.01,4.83,4.86,69989,0
2017-06-22,4.9,4.96,4.7665,4.93,14358,0
2017-06-23,4.98,5.21,4.96,5.12,161927,0
2017-06-26,5.08,5.09,4.9675,5.05,11964,0
2017-06-27,5.05,5.1,5,5,21054,0
2017-06-28,4.91,5.08,4.91,5.01,26522,0
2017-06-29,5.06,5.07,4.91,4.96,27217,0
2017-06-30,5.02,5.07,4.98,5.07,9389,0
2017-07-03,5.11,5.2299,5.02,5.1,6235,0
2017-07-05,5.15,5.15,4.93,5.03,16905,0
2017-07-06,4.99,5.11,4.99,5.05,23630,0
2017-07-07,5.12,5.2669,5.08,5.17,11824,0
2017-07-10,5.13,5.13,4.97,4.99,24597,0
2017-07-11,4.95,5.06,4.88,4.97,14820,0
2017-07-12,5.03,5.03,4.94,4.98,9645,0
2017-07-13,4.95,4.99,4.8501,4.94,15103,0
2017-07-14,4.88,4.9,4.8,4.88,9786,0
2017-07-17,4.85,4.95,4.8,4.85,18470,0
2017-07-18,4.84,4.85,4.82,4.83,8793,0
2017-07-19,4.84,4.93,4.84,4.92,18360,0
2017-07-20,4.92,4.92,4.87,4.9,3267,0
2017-07-21,4.95,4.97,4.82,4.84,31546,0
2017-07-24,4.84,4.95,4.82,4.89,6677,0
2017-07-25,4.91,4.98,4.81,4.87,25013,0
2017-07-26,4.9,4.99,4.85,4.85,10712,0
2017-07-27,4.85,4.9315,4.83,4.85,42244,0
2017-07-28,4.83,4.93,4.83,4.85,26959,0
2017-07-31,4.84,4.96,4.77,4.92,20097,0
2017-08-01,4.9,4.94,4.86,4.91,43750,0
2017-08-02,4.94,5.05,4.91,4.91,10442,0
2017-08-03,4.8824,4.917,4.76,4.81,38682,0
2017-08-04,4.8,4.84,4.7701,4.8,6525,0
2017-08-07,4.869,4.869,4.73,4.77,53241,0
2017-08-08,4.77,4.9,4.77,4.84,28581,0
2017-08-09,4.8,4.95,4.8,4.87,32605,0
2017-08-10,4.9,5.25,4.9,5.14,92544,0
2017-08-11,5.21,5.3,5.2,5.22,16032,0
2017-08-14,5.3,5.3,4.99,5.06,76073,0
2017-08-15,5.09,5.12,4.99,5.02,56388,0
2017-08-16,5,5.1599,5,5.13,46201,0
2017-08-17,5.14,5.21,5,5.15,77688,0
2017-08-18,5.07,5.19,5.07,5.14,152068,0
2017-08-21,5.18,5.3,5.13,5.15,99877,0
2017-08-22,5.15,5.24,5.11,5.16,53056,0
2017-08-23,5.11,5.27,5.06,5.15,52421,0
2017-08-24,5.15,5.19,5.12,5.16,21415,0
2017-08-25,5.19,5.3,5.11,5.24,40974,0
2017-08-28,5.25,5.44,5.25,5.37,33019,0
2017-08-29,5.36,5.44,5.33,5.38,30916,0
2017-08-30,5.37,5.505,5.3,5.46,34345,0
2017-08-31,5.56,6.24,5.5,5.86,135504,0
2017-09-01,5.95,6.06,5.71,6,86134,0
2017-09-05,6.1,6.35,6.04,6.13,167397,0
2017-09-06,6.14,6.21,6.01,6.13,35583,0
2017-09-07,6.17,6.3,6.0107,6.22,58844,0
2017-09-08,6.2,6.2124,6.05,6.11,41345,0
2017-09-11,6.09,6.35,6.09,6.3,158465,0
2017-09-12,6.29,6.3,6.16,6.23,43559,0
2017-09-13,6.22,6.305,5.98,6.05,80591,0
2017-09-14,6.07,6.3,6.0006,6.14,106649,0
2017-09-15,6.22,6.25,5.93,6.14,108084,0
2017-09-18,6.14,6.32,6.0753,6.2,101227,0
2017-09-19,6.22,6.2673,6.1,6.19,20060,0
2017-09-20,6.23,6.28,6.14,6.155,25613,0
2017-09-21,6.11,6.25,6.11,6.23,22611,0
2017-09-22,6.22,6.33,6.1557,6.25,34939,0
2017-09-25,6.25,6.51,6.12,6.39,171639,0
2017-09-26,6.41,6.87,6.37,6.6,308498,0
2017-09-27,6.66,6.6902,6.1859,6.59,78888,0
2017-09-28,6.6,6.65,6.54,6.61,41909,0
2017-09-29,6.6,6.75,6.59,6.63,45412,0
2017-10-02,6.59,6.64,6.3,6.49,91103,0
2017-10-03,6.51,6.62,6.2335,6.3,103438,0
2017-10-04,6.3,6.53,6.18,6.51,99709,0
2017-10-05,6.52,6.59,6.411,6.5,42156,0
2017-10-06,6.63,6.63,6.3201,6.46,27701,0
2017-10-09,6.53,6.59,6.41,6.5,86651,0
2017-10-10,6.53,6.56,6.35,6.49,78740,0
2017-10-11,6.51,6.585,6.42,6.49,27842,0
2017-10-12,6.49,6.49,6.3607,6.44,28249,0
2017-10-13,6.39,6.46,6.27,6.39,48488,0
2017-10-16,6.21,6.46,6.02,6.11,111439,0
2017-10-17,6.05,6.155,6,6.12,61097,0
2017-10-18,6.12,6.26,6.12,6.22,32257,0
2017-10-19,6.2,6.22,6.11,6.16,10772,0
2017-10-20,6.21,6.29,6.15,6.2,22703,0
2017-10-23,6.21,6.25,6.14,6.14,27707,0
2017-10-24,6.14,6.35,6.12,6.2,51640,0
2017-10-25,6.16,6.26,5.78,6,120058,0
2017-10-26,6.01,6.27,5.93,6.15,38952,0
2017-10-27,6.08,6.2,5.95,5.95,40761,0
2017-10-30,5.93,5.95,5.8,5.91,61225,0
2017-10-31,5.92,6.18,5.88,6.12,70014,0
2017-11-01,6.15,6.195,5.95,6.1,44827,0
2017-11-02,6.08,6.48,6.0575,6.31,63968,0
2017-11-03,6.33,6.3764,6.13,6.29,86912,0
2017-11-06,6.31,6.35,6.16,6.23,27712,0
2017-11-07,6.27,6.27,6.01,6.15,30188,0
2017-11-08,6.14,6.14,6.02,6.11,26608,0
2017-11-09,6.07,6.28,6.07,6.23,38066,0
2017-11-10,6.24,6.9958,6.1206,6.81,148448,0
