Date,Open,High,Low,Close,Volume,OpenInt
2011-08-03,2.7,2.8,2.66,2.7,37785,0
2011-08-04,2.7,2.71,2.3,2.3,42145,0
2011-08-05,2.31,2.4,2.25,2.29,59523,0
2011-08-08,2.65,2.65,2.18,2.19,62100,0
2011-08-09,2.11,2.34,2.04,2.34,54760,0
2011-08-10,2.38,2.63,2.32,2.39,27700,0
2011-08-11,2.49,2.55,2.29,2.4,22705,0
2011-08-12,2.39,2.52,2.34,2.46,21931,0
2011-08-15,2.54,2.54,2.48,2.49,6500,0
2011-08-16,2.55,2.58,2.55,2.55,7005,0
2011-08-17,2.5,2.58,2.44,2.44,12680,0
2011-08-18,2.45,2.59,2.16,2.57,79699,0
2011-08-19,2.59,3,2.47,2.65,65920,0
2011-08-22,2.75,2.92,2.74,2.92,104249,0
2011-08-23,2.93,2.94,2.8,2.81,29360,0
2011-08-24,2.79,2.84,2.57,2.63,27212,0
2011-08-25,2.74,2.81,2.63,2.79,34100,0
2011-08-26,2.52,2.75,2.44,2.52,173998,0
2011-08-29,2.6,2.61,2.47,2.6,88028,0
2011-08-30,2.65,2.85,2.6,2.85,65864,0
2011-08-31,2.83,3,2.58,2.85,33456,0
2011-09-01,2.99,2.99,2.81,2.84,41835,0
2011-09-02,2.9,2.95,2.84,2.94,129745,0
2011-09-06,2.8,2.93,2.77,2.91,56355,0
2011-09-07,2.7,2.87,2.61,2.8,48150,0
2011-09-08,2.8,2.95,2.79,2.93,74848,0
2011-09-09,3.01,3.01,2.84,2.87,45797,0
2011-09-12,2.85,2.85,2.7,2.75,28723,0
2011-09-13,2.8,2.91,2.74,2.77,33143,0
2011-09-14,2.8,2.86,2.65,2.79,46170,0
2011-09-15,2.75,2.87,2.65,2.78,69075,0
2011-09-16,2.81,2.81,2.69,2.78,29900,0
2011-09-19,2.7,2.7,2.55,2.6,63381,0
2011-09-20,2.55,2.59,2.47,2.55,38021,0
2011-09-21,2.54,2.6,2.04,2.6,41497,0
2011-09-22,2.3,2.4,2.02,2.19,105150,0
2011-09-23,2.15,2.15,1.8,1.98,149808,0
2011-09-26,1.87,1.87,1.57,1.61,195095,0
2011-09-27,1.76,2.11,1.76,2.01,147245,0
2011-09-28,2.1,2.1,1.77,1.87,57780,0
2011-09-29,1.9,1.93,1.8,1.84,24666,0
2011-09-30,1.88,1.89,1.79,1.79,27177,0
2011-10-03,1.79,1.79,1.57,1.65,51854,0
2011-10-04,1.7,1.83,1.55,1.57,62584,0
2011-10-05,1.55,1.72,1.55,1.71,44700,0
2011-10-06,1.75,1.9,1.75,1.9,13000,0
2011-10-07,2.05,2.05,1.77,1.8,69828,0
2011-10-10,1.76,1.85,1.7,1.78,13542,0
2011-10-11,1.74,1.88,1.74,1.88,34979,0
2011-10-12,1.95,2.01,1.92,1.95,35800,0
2011-10-13,1.95,1.95,1.86,1.86,31170,0
2011-10-14,1.85,1.9,1.85,1.9,5150,0
2011-10-17,1.9,1.97,1.9,1.96,7550,0
2011-10-18,1.96,2.02,1.85,1.97,36131,0
2011-10-19,1.94,2.06,1.94,2,45854,0
2011-10-20,1.75,2,1.65,1.82,36801,0
2011-10-21,1.83,1.95,1.83,1.9,12610,0
2011-10-24,1.95,1.98,1.79,1.88,42905,0
2011-10-25,1.82,1.92,1.71,1.8,24955,0
2011-10-26,1.84,1.95,1.83,1.9,25720,0
2011-10-27,1.99,2.23,1.99,2.16,80330,0
2011-10-28,1.92,2.14,1.92,2.08,17390,0
2011-10-31,2.05,2.2,2.03,2.1,9996,0
2011-11-01,2.1,2.1,1.96,2.02,27240,0
2011-11-02,1.96,2.11,1.96,2.03,14250,0
2011-11-03,2.04,2.1,2.03,2.04,25200,0
2011-11-04,2.03,2.03,1.87,2,16808,0
2011-11-07,1.96,2.06,1.96,2.01,46985,0
2011-11-08,2.05,2.17,2.01,2.14,70868,0
2011-11-09,2.13,2.13,1.96,1.96,45035,0
2011-11-10,2,2,1.86,1.91,19418,0
2011-11-11,1.92,2.3,1.91,2.09,45557,0
2011-11-14,2.06,2.11,1.9,1.94,20580,0
2011-11-15,1.95,1.99,1.9,1.92,19200,0
2011-11-16,1.91,1.96,1.9,1.95,5400,0
2011-11-17,1.95,1.95,1.76,1.77,12303,0
2011-11-18,1.78,1.8,1.73,1.73,27124,0
2011-11-21,1.63,1.74,1.6,1.7,76170,0
2011-11-22,1.74,1.91,1.72,1.85,75138,0
2011-11-23,1.82,1.82,1.75,1.8,4377,0
2011-11-25,1.82,1.82,1.7,1.73,10215,0
2011-11-28,1.79,1.86,1.75,1.78,19619,0
2011-11-29,1.75,1.83,1.75,1.76,2362,0
2011-11-30,1.88,2.02,1.78,2.02,30715,0
2011-12-01,2.02,2.04,1.75,1.96,41250,0
2011-12-02,1.88,1.93,1.88,1.93,10443,0
2011-12-05,1.83,1.98,1.78,1.85,12432,0
2011-12-06,1.91,1.95,1.81,1.91,3900,0
2011-12-07,1.95,1.95,1.9,1.9,10800,0
2011-12-08,1.85,1.85,1.78,1.85,4800,0
2011-12-09,1.85,1.92,1.75,1.84,27300,0
2011-12-12,1.84,1.84,1.76,1.81,15300,0
2011-12-13,1.84,1.84,1.68,1.7,44639,0
2011-12-14,1.68,1.68,1.55,1.6,60084,0
2011-12-15,1.59,1.59,1.55,1.56,7600,0
2011-12-16,1.59,1.66,1.3,1.49,107521,0
2011-12-19,1.55,1.57,1.5,1.52,15180,0
2011-12-20,1.45,1.55,1.43,1.46,30950,0
2011-12-21,1.48,1.48,1.4,1.44,101466,0
2011-12-22,1.46,1.49,1.44,1.44,12200,0
2011-12-23,1.48,1.52,1.43,1.5,12100,0
2011-12-27,1.55,1.55,1.42,1.42,15100,0
2011-12-28,1.44,1.44,1.37,1.41,9760,0
2011-12-29,1.4,1.43,1.35,1.39,29100,0
2011-12-30,1.41,1.46,1.4,1.42,14200,0
2012-01-03,1.49,1.72,1.42,1.64,34484,0
2012-01-04,1.64,1.66,1.62,1.65,13270,0
2012-01-05,1.65,1.65,1.59,1.64,14684,0
2012-01-06,1.64,1.65,1.58,1.64,19100,0
2012-01-09,1.65,1.73,1.63,1.7,16700,0
2012-01-10,1.73,1.8,1.7,1.79,30600,0
2012-01-11,1.81,1.81,1.69,1.71,18759,0
2012-01-12,1.72,1.76,1.71,1.76,5400,0
2012-01-13,1.74,1.82,1.63,1.82,15360,0
2012-01-17,1.76,1.8,1.66,1.71,20310,0
2012-01-18,1.75,1.75,1.69,1.69,15411,0
2012-01-19,1.74,1.84,1.7,1.78,55131,0
2012-01-20,1.77,1.79,1.71,1.76,8200,0
2012-01-23,1.78,1.81,1.73,1.81,26740,0
2012-01-24,1.81,1.81,1.75,1.75,7800,0
2012-01-25,1.75,1.85,1.71,1.85,29980,0
2012-01-26,1.86,1.92,1.84,1.86,33538,0
2012-01-27,1.87,1.87,1.81,1.81,13500,0
2012-01-30,1.8,1.85,1.75,1.77,18630,0
2012-01-31,1.78,1.86,1.77,1.78,7547,0
2012-02-01,1.82,1.82,1.79,1.79,24280,0
2012-02-02,1.78,1.81,1.74,1.78,31370,0
2012-02-03,1.8,1.83,1.74,1.76,24055,0
2012-02-06,1.74,2.03,1.74,1.77,47350,0
2012-02-07,1.77,1.88,1.77,1.86,25187,0
2012-02-08,1.85,1.91,1.77,1.77,68788,0
2012-02-09,1.8,1.9,1.72,1.82,29250,0
2012-02-10,1.8,1.89,1.8,1.86,13575,0
2012-02-13,1.87,1.88,1.83,1.84,17150,0
2012-02-14,1.87,1.87,1.82,1.87,600,0
2012-02-15,1.87,1.9,1.81,1.81,12036,0
2012-02-16,1.78,1.8,1.77,1.8,12957,0
2012-02-17,1.8,1.81,1.78,1.79,21150,0
2012-02-21,1.82,1.87,1.82,1.87,20542,0
2012-02-22,1.87,1.87,1.78,1.84,23110,0
2012-02-23,1.88,1.88,1.75,1.79,36832,0
2012-02-24,1.79,1.95,1.74,1.87,50993,0
2012-02-27,1.95,1.95,1.85,1.86,27402,0
2012-02-28,1.98,2.25,1.98,2.19,89299,0
2012-02-29,2.24,2.54,2.18,2.27,196358,0
2012-03-01,2.32,2.45,2.27,2.45,61627,0
2012-03-02,2.46,2.46,2.24,2.43,41296,0
2012-03-05,2.34,2.37,2.22,2.3,36705,0
2012-03-06,2.21,2.21,2.11,2.14,53102,0
2012-03-07,2.19,2.29,2.12,2.23,30647,0
2012-03-08,2.2,2.27,2.17,2.17,31475,0
2012-03-09,2.19,2.28,2.18,2.25,41113,0
2012-03-12,2.27,2.35,2.17,2.17,34475,0
2012-03-13,2.16,2.28,2.15,2.26,32891,0
2012-03-14,2.27,2.28,2.17,2.17,28499,0
2012-03-15,2.12,2.23,2.07,2.07,41894,0
2012-03-16,2.11,2.28,2.04,2.28,43512,0
2012-03-19,2.15,2.27,2.13,2.22,42170,0
2012-03-20,2.2,2.2,2.15,2.15,16854,0
2012-03-21,2.15,2.15,2.05,2.15,44515,0
2012-03-22,2.09,2.29,2,2.29,41692,0
2012-03-23,2.14,2.14,2.03,2.12,40182,0
2012-03-26,2.19,2.19,2.13,2.19,29229,0
2012-03-27,2.19,2.19,2.11,2.15,25479,0
2012-03-28,2.12,2.13,2.04,2.1,17749,0
2012-03-29,2.05,2.05,2.01,2.05,20457,0
2012-03-30,2.05,2.11,2.05,2.09,18750,0
2012-04-02,2.1,2.1,2.07,2.07,12497,0
2012-04-03,2.03,2.03,1.97,1.98,22683,0
2012-04-04,1.92,1.93,1.8,1.87,45467,0
2012-04-05,1.86,1.97,1.85,1.94,54087,0
2012-04-09,1.95,1.96,1.84,1.86,21622,0
2012-04-10,1.9,1.92,1.87,1.91,18310,0
2012-04-11,1.89,1.9,1.89,1.89,24401,0
2012-04-12,1.9,1.96,1.87,1.92,17538,0
2012-04-13,1.9,1.9,1.8,1.88,25488,0
2012-04-16,1.88,1.92,1.83,1.9,14614,0
2012-04-17,1.87,1.9,1.8,1.8,34746,0
2012-04-18,1.83,1.9,1.78,1.9,15407,0
2012-04-19,1.87,1.87,1.79,1.79,17220,0
2012-04-20,1.79,1.87,1.76,1.76,13743,0
2012-04-23,1.85,1.85,1.71,1.73,18317,0
2012-04-24,1.72,1.8,1.7,1.73,12045,0
2012-04-25,1.73,1.84,1.7,1.7,6892,0
2012-04-26,1.72,1.83,1.65,1.78,39638,0
2012-04-27,1.76,1.83,1.75,1.82,6944,0
2012-04-30,1.85,1.85,1.75,1.75,5892,0
2012-05-01,1.77,1.78,1.66,1.71,22860,0
2012-05-02,1.68,1.75,1.68,1.69,7738,0
2012-05-03,1.69,1.74,1.67,1.67,9273,0
2012-05-04,1.65,1.72,1.65,1.69,6620,0
2012-05-07,1.61,1.77,1.54,1.59,44100,0
2012-05-08,1.63,1.66,1.52,1.56,27922,0
2012-05-09,1.5,1.65,1.48,1.63,30273,0
2012-05-10,1.67,1.7,1.58,1.63,31099,0
2012-05-11,1.5,1.59,1.5,1.52,10450,0
2012-05-14,1.47,1.49,1.4,1.42,33000,0
2012-05-15,1.43,1.44,1.26,1.27,35021,0
2012-05-16,1.27,1.29,1.12,1.13,80790,0
2012-05-17,1.15,1.34,1.15,1.26,25868,0
2012-05-18,1.28,1.37,1.28,1.34,31655,0
2012-05-21,1.31,1.34,1.3,1.34,13042,0
2012-05-22,1.28,1.34,1.25,1.29,71286,0
2012-05-23,1.35,1.35,1.19,1.25,34510,0
2012-05-24,1.28,1.28,1.23,1.25,7900,0
2012-05-25,1.28,1.28,1.18,1.24,27440,0
2012-05-29,1.25,1.28,1.21,1.23,11427,0
2012-05-30,1.22,1.28,1.22,1.26,16960,0
2012-05-31,1.3,1.3,1.23,1.23,6620,0
2012-06-01,1.25,1.42,1.25,1.3,45380,0
2012-06-04,1.33,1.39,1.21,1.23,67360,0
2012-06-05,1.25,1.44,1.25,1.33,29670,0
2012-06-06,1.37,1.53,1.35,1.41,18250,0
2012-06-07,1.43,1.45,1.39,1.39,17744,0
2012-06-08,1.4,1.44,1.4,1.41,4585,0
2012-06-11,1.35,1.44,1.27,1.32,58435,0
2012-06-12,1.33,1.38,1.32,1.33,14444,0
2012-06-13,1.35,1.4,1.28,1.28,14400,0
2012-06-14,1.29,1.37,1.29,1.37,7745,0
2012-06-15,1.35,1.39,1.35,1.35,13061,0
2012-06-18,1.35,1.38,1.3,1.35,24850,0
2012-06-19,1.22,1.38,1.22,1.32,20406,0
2012-06-20,1.3,1.32,1.24,1.28,25371,0
2012-06-21,1.24,1.29,1.19,1.28,44475,0
2012-06-22,1.28,1.29,1.22,1.29,9300,0
2012-06-25,1.26,1.29,1.25,1.25,34846,0
2012-06-26,1.25,1.29,1.21,1.21,14200,0
2012-06-27,1.2,1.2,1.12,1.18,31880,0
2012-06-28,1.17,1.17,1.08,1.11,22393,0
2012-06-29,1.08,1.29,1.08,1.25,20740,0
2012-07-02,1.26,1.27,1.2,1.26,27047,0
2012-07-30,1.2,1.26,1.15,1.25,56813,0
2012-07-31,1.22,1.24,1.19,1.19,36130,0
2012-08-01,1.19,1.21,1.16,1.2,6800,0
2012-08-02,1.24,1.24,1.18,1.23,8850,0
2012-08-03,1.22,1.23,1.09,1.18,88229,0
2012-08-06,1.17,1.18,1.07,1.08,50568,0
2012-08-07,1.08,1.2,1.08,1.17,37714,0
2012-08-08,1.17,1.25,1.17,1.23,22304,0
2012-08-09,1.24,1.26,1.2,1.22,15055,0
2012-08-10,1.21,1.26,1.2,1.22,19200,0
2012-08-13,1.18,1.28,1.17,1.28,65750,0
2012-08-14,1.27,1.27,1.22,1.22,600,0
2012-08-15,1.22,1.24,1.21,1.24,9868,0
2012-08-16,1.22,1.25,1.2,1.25,31250,0
2012-08-17,1.27,1.35,1.26,1.32,31100,0
2012-08-20,1.3,1.3,1.29,1.3,27900,0
2012-08-21,1.34,1.38,1.33,1.34,17101,0
2012-08-22,1.39,1.5,1.33,1.47,17459,0
2012-08-23,1.5,1.65,1.5,1.64,95187,0
2012-08-24,1.67,1.7,1.6,1.6,47035,0
2012-08-27,1.64,1.64,1.55,1.58,52292,0
2012-08-28,1.58,1.59,1.49,1.5,19666,0
2012-08-29,1.5,1.5,1.38,1.42,32494,0
2012-08-30,1.4,1.43,1.35,1.4,17803,0
2012-08-31,1.62,1.62,1.41,1.42,34200,0
2012-09-04,1.43,1.6,1.43,1.59,59502,0
2012-09-05,1.59,1.61,1.51,1.53,24331,0
2012-09-06,1.55,1.65,1.52,1.58,39025,0
2012-09-07,1.56,1.72,1.56,1.7,68495,0
2012-09-10,1.7,1.72,1.63,1.67,34095,0
2012-09-11,1.66,1.72,1.54,1.65,46675,0
2012-09-12,1.67,1.72,1.59,1.6,12900,0
2012-09-13,1.6,1.72,1.55,1.72,39099,0
2012-09-14,1.71,1.74,1.66,1.69,46603,0
2012-09-17,1.72,1.72,1.6,1.63,23200,0
2012-09-18,1.6,1.63,1.59,1.6,14941,0
2012-09-19,1.62,1.67,1.55,1.57,27565,0
2012-09-20,1.6,1.64,1.54,1.62,10321,0
2012-09-21,1.6,1.68,1.57,1.58,35790,0
2012-09-24,1.56,1.65,1.56,1.65,42270,0
2012-09-25,1.65,1.65,1.6,1.62,14380,0
2012-09-26,1.62,1.64,1.55,1.59,11740,0
2012-09-27,1.59,1.68,1.59,1.66,17414,0
2012-09-28,1.66,1.66,1.6,1.66,8850,0
2012-10-01,1.6,1.68,1.6,1.67,29809,0
2012-10-02,1.66,1.7,1.57,1.66,10530,0
2012-10-03,1.64,1.7,1.59,1.6,9513,0
2012-10-04,1.59,1.72,1.59,1.7,19140,0
2012-10-05,1.66,1.7,1.55,1.67,14122,0
2012-10-08,1.66,1.7,1.6,1.7,16125,0
2012-10-09,1.66,1.72,1.56,1.61,46361,0
2012-10-10,1.61,1.61,1.52,1.6,14698,0
2012-10-11,1.59,1.67,1.59,1.6,13500,0
2012-10-12,1.55,1.6,1.52,1.56,9765,0
2012-10-15,1.54,1.59,1.46,1.54,44300,0
2012-10-16,1.51,1.55,1.48,1.51,8810,0
2012-10-17,1.52,1.54,1.51,1.54,5700,0
2012-10-18,1.53,1.6,1.53,1.57,13959,0
2012-10-19,1.55,1.55,1.46,1.51,5510,0
2012-10-22,1.53,1.57,1.52,1.52,4100,0
2012-10-23,1.52,1.54,1.5,1.5,7069,0
2012-10-24,1.53,1.6,1.52,1.55,17300,0
2012-10-25,1.55,1.55,1.42,1.49,25460,0
2012-10-26,1.45,1.53,1.45,1.53,3050,0
2012-10-31,1.57,1.57,1.49,1.55,14400,0
2012-11-01,1.53,1.59,1.51,1.59,33250,0
2012-11-02,1.58,1.58,1.51,1.54,37000,0
2012-11-05,1.59,1.66,1.59,1.62,41199,0
2012-11-06,1.73,1.75,1.63,1.74,70475,0
2012-11-07,1.75,1.77,1.68,1.7,49505,0
2012-11-08,1.7,1.79,1.7,1.78,31777,0
2012-11-09,1.79,1.82,1.75,1.8,60546,0
2012-11-12,1.79,1.8,1.72,1.76,29159,0
2012-11-13,1.76,1.76,1.69,1.73,9000,0
2012-11-14,1.72,1.76,1.69,1.71,16075,0
2012-11-15,1.62,1.71,1.54,1.6,78414,0
2012-11-16,1.64,1.64,1.6,1.63,12000,0
2012-11-19,1.63,1.76,1.63,1.72,15300,0
2012-11-20,1.72,1.75,1.67,1.7,9375,0
2012-11-21,1.65,1.78,1.62,1.78,21410,0
2012-11-23,1.84,1.84,1.77,1.82,46632,0
2012-11-26,1.82,1.88,1.79,1.79,73214,0
2012-11-27,1.83,1.84,1.79,1.84,37609,0
2012-11-28,1.81,1.83,1.7,1.82,55510,0
2012-11-29,1.83,1.89,1.83,1.87,28316,0
2012-11-30,1.86,1.9,1.83,1.85,12750,0
2012-12-03,1.83,1.85,1.8,1.8,54800,0
2012-12-04,1.76,1.82,1.76,1.82,10100,0
2012-12-05,1.85,1.85,1.72,1.77,28370,0
2012-12-06,1.75,1.82,1.75,1.8,16085,0
2012-12-07,1.84,1.84,1.74,1.75,4800,0
2012-12-10,1.75,1.75,1.72,1.73,8750,0
2012-12-11,1.74,1.75,1.73,1.73,4578,0
2012-12-12,1.74,1.78,1.74,1.78,14205,0
2012-12-13,1.79,1.86,1.77,1.82,167920,0
2012-12-14,1.82,1.82,1.77,1.78,47800,0
2012-12-17,1.77,1.79,1.76,1.78,29800,0
2012-12-18,1.8,1.8,1.73,1.74,50503,0
2012-12-19,1.75,1.77,1.7,1.72,10950,0
2012-12-20,1.71,1.83,1.7,1.83,38950,0
2012-12-21,1.77,1.82,1.73,1.79,28500,0
2012-12-24,1.8,1.8,1.73,1.78,5800,0
2012-12-26,1.81,1.82,1.8,1.82,9350,0
2012-12-27,1.81,1.82,1.8,1.81,36008,0
2012-12-28,1.81,1.81,1.76,1.79,41175,0
2012-12-31,1.79,1.84,1.77,1.83,18645,0
2013-01-02,1.89,1.95,1.84,1.93,59383,0
2013-01-03,1.94,1.94,1.81,1.82,28626,0
2013-01-04,1.8,1.8,1.73,1.79,68370,0
2013-01-07,1.79,1.87,1.79,1.83,22637,0
2013-01-08,1.85,1.93,1.85,1.91,37570,0
2013-01-09,1.9,1.91,1.88,1.91,4850,0
2013-01-10,1.91,1.91,1.83,1.91,22580,0
2013-01-11,1.91,1.93,1.88,1.92,12750,0
2013-01-14,1.93,1.93,1.9,1.9,5650,0
2013-01-15,1.94,1.95,1.9,1.94,32141,0
2013-01-16,1.94,1.94,1.91,1.91,7178,0
2013-01-17,1.9,1.91,1.9,1.9,4200,0
2013-01-18,1.88,1.92,1.83,1.83,18248,0
2013-01-22,1.79,1.86,1.79,1.86,17324,0
2013-01-23,1.88,1.91,1.76,1.8,25100,0
2013-01-24,1.71,1.73,1.7,1.71,125689,0
2013-01-25,1.7,1.75,1.7,1.73,29450,0
2013-01-28,1.73,1.74,1.69,1.7,32638,0
2013-01-29,1.74,1.77,1.66,1.67,31276,0
2013-01-30,1.65,1.72,1.65,1.69,22230,0
2013-01-31,1.69,1.71,1.52,1.62,30463,0
2013-02-01,1.6,1.69,1.6,1.66,23790,0
2013-02-04,1.66,1.68,1.63,1.68,17002,0
2013-02-05,1.69,1.7,1.64,1.66,13943,0
2013-02-06,1.69,1.76,1.64,1.76,16730,0
2013-02-07,1.76,1.79,1.76,1.77,6604,0
2013-02-08,1.79,1.79,1.65,1.66,18235,0
2013-02-11,1.68,1.68,1.53,1.57,38617,0
2013-02-12,1.54,1.66,1.51,1.6,55332,0
2013-02-13,1.65,1.8,1.58,1.58,39877,0
2013-02-14,1.58,1.66,1.58,1.64,10360,0
2013-02-15,1.55,1.65,1.54,1.6,14605,0
2013-02-19,1.6,1.6,1.51,1.57,56723,0
2013-02-20,1.52,1.58,1.41,1.43,40225,0
2013-02-21,1.4,1.42,1.34,1.4,18590,0
2013-02-22,1.33,1.5,1.33,1.49,48761,0
2013-02-25,1.49,1.53,1.49,1.52,7015,0
2013-02-26,1.52,1.52,1.47,1.51,15960,0
2013-02-27,1.52,1.57,1.45,1.46,12395,0
2013-02-28,1.47,1.49,1.43,1.45,13434,0
2013-03-01,1.47,1.55,1.46,1.48,27896,0
2013-03-04,1.49,1.5,1.41,1.43,53979,0
2013-03-05,1.5,1.54,1.46,1.53,34135,0
2013-03-06,1.55,1.56,1.47,1.56,53740,0
2013-03-07,1.68,1.68,1.55,1.6,65625,0
2013-03-08,1.59,1.66,1.59,1.65,33604,0
2013-03-11,1.68,1.69,1.6,1.66,43841,0
2013-03-12,1.69,1.69,1.58,1.6,20002,0
2013-03-13,1.57,1.6,1.53,1.57,22100,0
2013-03-14,1.6,1.61,1.57,1.57,2988,0
2013-03-15,1.58,1.6,1.48,1.54,38500,0
2013-03-18,1.55,1.59,1.55,1.55,9263,0
2013-03-19,1.55,1.59,1.49,1.55,16450,0
2013-03-20,1.53,1.56,1.5,1.55,7800,0
2013-03-21,1.6,1.6,1.54,1.59,2264,0
2013-03-22,1.57,1.64,1.56,1.61,10512,0
2013-03-25,1.58,1.58,1.51,1.56,17440,0
2013-03-26,1.57,1.57,1.5,1.52,8028,0
2013-03-27,1.54,1.58,1.53,1.57,5450,0
2013-03-28,1.51,1.52,1.47,1.47,54533,0
2013-04-01,1.49,1.49,1.47,1.49,12750,0
2013-04-02,1.47,1.48,1.38,1.42,40858,0
2013-04-03,1.4,1.44,1.34,1.34,24493,0
2013-04-04,1.35,1.38,1.32,1.34,16461,0
2013-04-05,1.33,1.48,1.33,1.43,52727,0
2013-04-08,1.45,1.45,1.29,1.36,40475,0
2013-04-09,1.42,1.42,1.36,1.4,32505,0
2013-04-10,1.4,1.42,1.37,1.37,14168,0
2013-04-11,1.4,1.41,1.38,1.39,10800,0
2013-04-12,1.35,1.35,1.28,1.35,18695,0
2013-04-15,1.28,1.35,1.09,1.1,81874,0
2013-04-16,1.11,1.21,1.11,1.17,77738,0
2013-04-17,1.09,1.18,1.06,1.09,70475,0
2013-04-18,1.09,1.09,1.05,1.09,51650,0
2013-04-19,1.09,1.13,1.05,1.07,52170,0
2013-04-22,1.1,1.21,1.09,1.2,27541,0
2013-04-23,1.15,1.15,1.07,1.12,29040,0
2013-04-24,1.11,1.21,1.11,1.15,37920,0
2013-04-25,1.18,1.29,1.18,1.26,51717,0
2013-04-26,1.32,1.32,1.15,1.19,70232,0
2013-04-29,1.18,1.3,1.18,1.29,42428,0
2013-04-30,1.3,1.33,1.27,1.33,28162,0
2013-05-01,1.36,1.36,1.29,1.31,13550,0
2013-05-02,1.31,1.32,1.24,1.29,20657,0
2013-05-03,1.28,1.28,1.22,1.24,10833,0
2013-05-06,1.2,1.28,1.2,1.2,27740,0
2013-05-07,1.2,1.2,1.13,1.17,34225,0
2013-05-08,1.16,1.17,1.12,1.16,25907,0
2013-05-09,1.19,1.21,1.13,1.18,16924,0
2013-05-10,1.14,1.16,1.09,1.12,41145,0
2013-05-13,1.11,1.11,1.06,1.08,33038,0
2013-05-14,1.08,1.09,1.06,1.07,35551,0
2013-05-15,1.06,1.06,0.99,1.02,94253,0
2013-05-16,0.92,1,0.91,0.95,71130,0
2013-05-17,0.95,0.97,0.87,0.94,58255,0
2013-05-20,0.92,1.01,0.9,1.01,38657,0
2013-05-21,1,1,0.92,0.94,33220,0
2013-05-22,0.95,0.99,0.92,0.93,43199,0
2013-05-23,0.94,1,0.91,1,70102,0
2013-05-24,1.01,1.01,0.95,0.97,13300,0
2013-05-28,1,1.01,0.98,0.99,19320,0
2013-05-29,0.96,1.03,0.96,1.03,26729,0
2013-05-30,1.03,1.17,1.03,1.16,65747,0
2013-05-31,1.16,1.16,1.06,1.14,15727,0
2013-06-03,1.14,1.16,1.03,1.15,23550,0
2013-06-04,1.15,1.19,1.13,1.16,14700,0
2013-06-05,1.16,1.19,1.15,1.15,3230,0
2013-06-06,1.12,1.17,1.12,1.16,13858,0
2013-06-07,1.17,1.17,1.1,1.11,22255,0
2013-06-10,1.12,1.13,1.1,1.1,21680,0
2013-06-11,1.1,1.11,1.08,1.08,31925,0
2013-06-12,1.1,1.12,1.07,1.07,30273,0
2013-06-13,1.05,1.07,1.03,1.07,12975,0
2013-06-14,1.07,1.07,1.01,1.02,12458,0
2013-06-17,1.03,1.05,0.95,0.95,63711,0
2013-06-18,0.95,0.99,0.9,0.93,67575,0
2013-06-19,0.92,0.98,0.91,0.91,57568,0
2013-06-20,0.91,0.91,0.71,0.84,75078,0
2013-06-21,0.85,0.85,0.81,0.81,33370,0
2013-06-24,0.82,0.83,0.77,0.77,33664,0
2013-06-25,0.79,0.79,0.76,0.76,5770,0
2013-06-26,0.76,0.77,0.71,0.72,35241,0
2013-06-27,0.74,0.78,0.72,0.78,57332,0
2013-06-28,0.76,0.9,0.72,0.9,79769,0
2013-07-01,0.94,0.94,0.93,0.93,5600,0
2013-07-02,0.91,0.91,0.82,0.84,43610,0
2013-07-03,0.88,0.88,0.84,0.84,22881,0
2013-07-05,0.86,0.86,0.73,0.8,16067,0
2013-07-08,0.78,0.8,0.77,0.79,12000,0
2013-07-09,0.79,0.81,0.75,0.81,22962,0
2013-07-10,0.81,0.84,0.8,0.82,30650,0
2013-07-11,0.84,0.89,0.78,0.87,52610,0
2013-07-12,0.83,0.86,0.79,0.82,9400,0
2013-07-15,0.83,0.83,0.75,0.81,23833,0
2013-07-16,0.84,0.86,0.8,0.86,17594,0
2013-07-17,0.85,0.87,0.84,0.86,25800,0
2013-07-18,0.87,0.87,0.86,0.86,7050,0
2013-07-19,0.87,0.89,0.86,0.87,15463,0
2013-07-22,0.9,1.1,0.86,1.05,140401,0
2013-07-23,1.05,1.17,1.05,1.15,72558,0
2013-07-24,1.18,1.18,1.08,1.08,47780,0
2013-07-25,1.02,1.06,1,1.06,73576,0
2013-07-26,1.05,1.1,1,1.08,22643,0
2013-07-29,1,1.14,1,1.1,22969,0
2013-07-30,1.11,1.15,1.06,1.14,14601,0
2013-07-31,1.15,1.15,1.01,1.13,66340,0
2013-08-01,1.09,1.12,1.01,1.08,14500,0
2013-08-02,1.1,1.1,1.08,1.1,5958,0
2013-08-05,1.1,1.1,1.01,1.01,21874,0
2013-08-06,1,1.09,0.97,0.97,19836,0
2013-08-07,0.97,0.97,0.91,0.91,26974,0
2013-08-08,0.92,1.05,0.88,0.99,42581,0
2013-08-09,1.01,1.06,1,1.04,15626,0
2013-08-12,1.11,1.16,1.06,1.14,68436,0
2013-08-13,1.15,1.15,1.11,1.13,22668,0
2013-08-14,1.15,1.16,1.15,1.15,23352,0
2013-08-15,1.15,1.2,1.08,1.19,58640,0
2013-08-16,1.19,1.24,1.17,1.23,50969,0
2013-08-19,1.25,1.3,1.22,1.27,45802,0
2013-08-20,1.27,1.3,1.24,1.3,22559,0
2013-08-21,1.28,1.3,1.25,1.25,10330,0
2013-08-22,1.34,1.37,1.25,1.31,27510,0
2013-08-23,1.34,1.43,1.3,1.42,46981,0
2013-08-26,1.45,1.49,1.4,1.45,84223,0
2013-08-27,1.47,1.59,1.14,1.32,183599,0
2013-08-28,1.32,1.4,1.32,1.38,54959,0
2013-08-29,1.37,1.38,1.25,1.35,75675,0
2013-08-30,1.39,1.45,1.37,1.43,71155,0
2013-09-03,1.52,1.6,1.51,1.55,137653,0
2013-09-04,1.52,1.6,1.52,1.57,65707,0
2013-09-05,1.59,1.59,1.52,1.53,21175,0
2013-09-06,1.55,1.58,1.53,1.55,65364,0
2013-09-09,1.54,1.56,1.51,1.52,30000,0
2013-09-10,1.49,1.49,1.4,1.47,71446,0
2013-09-11,1.52,1.55,1.48,1.52,53037,0
2013-09-12,1.5,1.5,1.31,1.35,52641,0
2013-09-13,1.36,1.37,1.32,1.36,26757,0
2013-09-16,1.36,1.38,1.36,1.36,7471,0
2013-09-17,1.39,1.42,1.34,1.39,19672,0
2013-09-18,1.34,1.6,1.34,1.56,107282,0
2013-09-19,1.6,1.6,1.5,1.52,63111,0
2013-09-20,1.5,1.5,1.38,1.38,29322,0
2013-09-23,1.37,1.42,1.36,1.37,16935,0
2013-09-24,1.36,1.36,1.21,1.26,181559,0
2013-09-25,1.31,1.34,1.21,1.23,30308,0
2013-09-26,1.24,1.29,1.18,1.19,49570,0
2013-09-27,1.19,1.27,1.17,1.18,29582,0
2013-09-30,1.2,1.25,1.18,1.2,26344,0
2013-10-01,1.18,1.2,1.08,1.1,162823,0
2013-10-02,1.1,1.18,1.1,1.14,92165,0
2013-10-03,1.17,1.17,1.11,1.15,17082,0
2013-10-04,1.12,1.17,1.11,1.11,18076,0
2013-10-07,1.11,1.14,1.11,1.12,34719,0
2013-10-08,1.12,1.17,1.08,1.09,26886,0
2013-10-09,1.13,1.13,1.05,1.08,17518,0
2013-10-10,1.09,1.09,1.04,1.06,50481,0
2013-10-11,1.04,1.08,1.01,1.05,62328,0
2013-10-14,1.01,1.04,0.85,1,31452,0
2013-10-15,1,1.09,1,1.05,60834,0
2013-10-16,1.05,1.11,1,1.02,23700,0
2013-10-17,1,1.17,0.98,1.06,131152,0
2013-10-18,1.06,1.12,1.06,1.1,7922,0
2013-10-21,1.15,1.21,1.12,1.14,78662,0
2013-10-22,1.18,1.21,1.1,1.18,89012,0
2013-10-23,1.18,1.19,1.1,1.13,41805,0
2013-10-24,1.15,1.24,1.11,1.23,63371,0
2013-10-25,1.21,1.27,1.13,1.25,20121,0
2013-10-28,1.26,1.27,1.2,1.23,32534,0
2013-10-29,1.23,1.23,1.15,1.2,26259,0
2013-10-30,1.27,1.27,1.16,1.24,52521,0
2013-10-31,1.17,1.19,1.12,1.13,17400,0
2013-11-01,1.14,1.2,1.11,1.2,41595,0
2013-11-04,1.27,1.27,1.12,1.17,51798,0
2013-11-05,1.18,1.25,1.13,1.25,67167,0
2013-11-06,1.29,1.3,1.18,1.25,56819,0
2013-11-07,1.27,1.27,1.15,1.16,24699,0
2013-11-08,1.11,1.45,1.1,1.34,106180,0
2013-11-11,1.34,1.34,1.15,1.21,45418,0
2013-11-12,1.29,1.29,1.19,1.23,29449,0
2013-11-13,1.24,1.25,1.2,1.25,24553,0
2013-11-14,1.29,1.29,1.21,1.24,46640,0
2013-11-15,1.24,1.24,1.2,1.23,17190,0
2013-11-18,1.24,1.24,1.16,1.16,53149,0
2013-11-19,1.17,1.2,1.1,1.16,75130,0
2013-11-20,1.17,1.19,1.13,1.13,16050,0
2013-11-21,1.15,1.17,1.1,1.14,17470,0
2013-11-22,1.1,1.16,1.1,1.16,12200,0
2013-11-25,1.16,1.16,1.13,1.15,10000,0
2013-11-26,1.16,1.16,1.01,1.04,112780,0
2013-11-27,1.08,1.13,1.06,1.13,53674,0
2013-11-29,1.12,1.14,1.11,1.14,5000,0
2013-12-02,1.09,1.17,1.06,1.16,56981,0
2013-12-03,1.15,1.16,1.12,1.15,12200,0
2013-12-04,1.15,1.16,1.12,1.15,26675,0
2013-12-05,1.14,1.15,1.13,1.15,7045,0
2013-12-06,1.14,1.18,1.13,1.13,8500,0
2013-12-09,1.13,1.17,1.08,1.11,27201,0
2013-12-10,1.15,1.25,1.14,1.2,74950,0
2013-12-11,1.23,1.25,1.1,1.11,24785,0
2013-12-12,1.12,1.16,1.1,1.15,16499,0
2013-12-13,1.13,1.17,1.12,1.17,17280,0
2013-12-16,1.17,1.18,1.12,1.17,57140,0
2013-12-17,1.19,1.19,1.15,1.17,21182,0
2013-12-18,1.18,1.2,1.16,1.18,54027,0
2013-12-19,1.15,1.17,1.1,1.15,41739,0
2013-12-20,1.14,1.2,1.1,1.15,32540,0
2013-12-23,1.17,1.2,1.07,1.09,41217,0
2013-12-24,1.11,1.15,1.07,1.11,27650,0
2013-12-26,1.12,1.17,1.11,1.17,15037,0
2013-12-27,1.15,1.15,1.1,1.1,40870,0
2013-12-30,1.1,1.18,1.1,1.12,84044,0
2013-12-31,1.13,1.18,1.1,1.17,30349,0
2014-01-02,1.18,1.25,1.18,1.2,68127,0
2014-01-03,1.21,1.28,1.21,1.24,36476,0
2014-01-06,1.28,1.29,1.2,1.29,29754,0
2014-01-07,1.29,1.29,1.15,1.19,57554,0
2014-01-08,1.19,1.19,1.12,1.18,30824,0
2014-01-09,1.13,1.16,1.13,1.15,8374,0
2014-01-10,1.15,1.18,1.15,1.16,16717,0
2014-01-13,1.16,1.28,1.16,1.27,26310,0
2014-01-14,1.28,1.29,1.22,1.24,79250,0
2014-01-15,1.25,1.28,1.2,1.26,41915,0
2014-01-16,1.25,1.25,1.18,1.22,33888,0
2014-01-17,1.26,1.31,1.24,1.27,34372,0
2014-01-21,1.34,1.5,1.33,1.47,174076,0
2014-01-22,1.46,1.5,1.45,1.5,83810,0
2014-01-23,1.49,1.59,1.48,1.57,109147,0
2014-01-24,1.62,1.69,1.49,1.55,254786,0
2014-01-27,1.48,1.52,1.4,1.42,96600,0
2014-01-28,1.42,1.55,1.4,1.52,51352,0
2014-01-29,1.61,1.61,1.52,1.57,92392,0
2014-01-30,1.52,1.63,1.49,1.61,159447,0
2014-01-31,1.61,1.72,1.61,1.68,178716,0
2014-02-03,1.71,1.8,1.7,1.8,207508,0
2014-02-04,1.81,1.88,1.81,1.88,394808,0
2014-02-05,1.93,2.05,1.91,1.98,668561,0
2014-02-06,2.02,2.02,1.97,2,406616,0
2014-02-07,2,2,1.85,1.91,424831,0
2014-02-10,1.92,1.99,1.9,1.93,504949,0
2014-02-11,1.99,2.02,1.93,2.02,455053,0
2014-02-12,2.02,2.14,1.99,2.09,624314,0
2014-02-13,2.13,2.19,2.13,2.19,524889,0
2014-02-14,2.31,2.32,2.22,2.24,739784,0
2014-02-18,2.34,2.74,2.32,2.62,3006134,0
2014-02-19,2.53,2.84,2.53,2.76,1174582,0
2014-02-20,2.72,2.72,2.14,2.6,1578197,0
2014-02-21,2.46,2.46,2.25,2.4,1105088,0
2014-02-24,2.5,2.5,2.17,2.19,871795,0
2014-02-25,2.17,2.21,1.97,2.08,1324993,0
2014-02-26,2.07,2.08,2,2.03,566360,0
2014-02-27,2.04,2.24,2.01,2.15,552468,0
2014-02-28,2.17,2.35,2.1,2.16,509899,0
2014-03-03,2.2,2.3,2.06,2.08,430573,0
2014-03-04,2.05,2.1,2.02,2.09,354493,0
2014-03-05,2.15,2.2,2.13,2.16,146208,0
2014-03-06,2.21,2.23,2.17,2.2,245864,0
2014-03-07,2.22,2.22,2.05,2.11,303647,0
2014-03-10,2.14,2.15,2.05,2.08,124825,0
2014-03-11,2.1,2.12,1.84,1.95,610761,0
2014-03-12,2,2.1,1.79,1.94,577766,0
2014-03-13,2.07,2.15,1.92,2.1,528541,0
2014-03-14,2.17,2.23,2.07,2.09,250451,0
2014-03-17,2.09,2.09,1.99,2.02,243927,0
2014-03-18,2.01,2.11,1.85,2.03,642803,0
2014-03-19,1.94,2.05,1.94,1.97,166126,0
2014-03-20,1.89,1.94,1.89,1.93,173914,0
2014-03-21,1.95,1.97,1.92,1.97,102184,0
2014-03-24,1.96,1.96,1.74,1.82,506172,0
2014-03-25,1.85,1.85,1.75,1.8,196069,0
2014-03-26,1.78,1.83,1.71,1.73,211100,0
2014-03-27,1.69,1.72,1.38,1.48,1326058,0
2014-03-28,1.54,1.6,1.51,1.56,218994,0
2014-03-31,1.58,1.58,1.5,1.53,129916,0
2014-04-01,1.5,1.55,1.49,1.52,71715,0
2014-04-02,1.57,1.67,1.55,1.67,147850,0
2014-04-03,1.68,1.69,1.59,1.61,125653,0
2014-04-04,1.65,1.72,1.62,1.63,97963,0
2014-04-07,1.68,1.69,1.56,1.6,145088,0
2014-04-08,1.74,1.74,1.66,1.69,139272,0
2014-04-09,1.7,1.73,1.6,1.69,127184,0
2014-04-10,1.74,1.74,1.69,1.7,85449,0
2014-04-11,1.72,1.72,1.58,1.6,155489,0
2014-04-14,1.6,1.63,1.55,1.58,125507,0
2014-04-15,1.54,1.54,1.47,1.53,218792,0
2014-04-16,1.52,1.63,1.48,1.63,96274,0
2014-04-17,1.67,1.69,1.5,1.56,145725,0
2014-04-21,1.54,1.54,1.45,1.49,119559,0
2014-04-22,1.49,1.51,1.46,1.5,91235,0
2014-04-23,1.54,1.58,1.51,1.56,39754,0
2014-04-24,1.56,1.67,1.55,1.67,108088,0
2014-04-25,1.67,1.72,1.61,1.65,99718,0
2014-04-28,1.61,1.68,1.6,1.6,85454,0
2014-04-29,1.6,1.68,1.6,1.65,82628,0
2014-04-30,1.65,1.65,1.59,1.63,70111,0
2014-05-01,1.63,1.63,1.59,1.59,53287,0
2014-05-02,1.62,1.66,1.6,1.65,56956,0
2014-05-05,1.68,1.77,1.65,1.75,120965,0
2014-05-06,1.76,1.79,1.72,1.75,52547,0
2014-05-07,1.76,1.77,1.61,1.65,70895,0
2014-05-08,1.66,1.68,1.56,1.6,48993,0
2014-05-09,1.6,1.67,1.58,1.61,59201,0
2014-05-12,1.67,1.67,1.59,1.65,122678,0
2014-05-13,1.67,1.67,1.59,1.62,100864,0
2014-05-14,1.65,1.73,1.65,1.68,95630,0
2014-05-15,1.68,1.68,1.65,1.66,85463,0
2014-05-16,1.7,1.7,1.62,1.64,32077,0
2014-05-19,1.64,1.65,1.57,1.61,137331,0
2014-05-20,1.65,1.65,1.53,1.55,47329,0
2014-05-21,1.55,1.57,1.51,1.56,49365,0
2014-05-22,1.54,1.55,1.52,1.53,26906,0
2014-05-23,1.53,1.56,1.51,1.54,42566,0
2014-05-27,1.52,1.54,1.5,1.53,128389,0
2014-05-28,1.53,1.55,1.41,1.49,103286,0
2014-05-29,1.5,1.64,1.49,1.62,199021,0
2014-05-30,1.66,1.72,1.55,1.56,148519,0
2014-06-02,1.54,1.58,1.5,1.53,72923,0
2014-06-03,1.53,1.72,1.5,1.65,220745,0
2014-06-04,1.64,1.68,1.59,1.62,92660,0
2014-06-05,1.6,1.69,1.6,1.69,59697,0
2014-06-06,1.72,1.72,1.6,1.7,31211,0
2014-06-09,1.72,1.72,1.65,1.68,78550,0
2014-06-10,1.72,1.81,1.68,1.8,159700,0
2014-06-11,1.85,1.87,1.77,1.8,181258,0
2014-06-12,1.84,1.88,1.75,1.85,155595,0
2014-06-13,1.9,1.9,1.83,1.88,88081,0
2014-06-16,1.91,1.94,1.84,1.9,235685,0
2014-06-17,1.91,1.97,1.89,1.97,179018,0
2014-06-18,1.97,2.14,1.97,2.12,347344,0
2014-06-19,2.16,2.5,2.15,2.46,1326839,0
2014-06-20,2.43,2.49,2.35,2.48,637761,0
2014-06-23,2.47,2.55,2.3,2.36,471558,0
2014-06-24,2.34,2.45,2.31,2.31,198201,0
2014-06-25,2.34,2.34,2.17,2.22,311835,0
2014-06-26,2.22,2.23,2.07,2.2,289341,0
2014-06-27,2.23,2.38,2.22,2.31,233578,0
2014-06-30,2.23,2.35,2.16,2.28,475689,0
2014-07-01,2.28,2.35,2.2,2.23,149183,0
2014-07-02,2.3,2.44,2.28,2.44,245100,0
2014-07-03,2.39,2.42,2.3,2.39,108775,0
2014-07-07,2.3,2.38,2.14,2.18,304359,0
2014-07-08,2.13,2.16,2.07,2.15,246681,0
2014-07-09,2.14,2.34,2.14,2.3,320743,0
2014-07-10,2.35,2.45,2.21,2.26,464873,0
2014-07-11,2.23,2.31,2.22,2.31,161279,0
2014-07-14,2.26,2.27,2.15,2.17,250141,0
2014-07-15,2.19,2.22,2.05,2.08,214919,0
2014-07-16,2.08,2.16,2.05,2.08,133018,0
2014-07-17,2.15,2.25,2.07,2.25,350575,0
2014-07-18,2.25,2.25,2.15,2.25,107086,0
2014-07-21,2.2,2.3,2.2,2.26,216307,0
2014-07-22,2.26,2.3,2.18,2.27,165231,0
2014-07-23,2.28,2.3,2.2,2.28,182028,0
2014-07-24,2.24,2.24,2.15,2.15,165706,0
2014-07-25,2.18,2.25,2.14,2.22,94598,0
2014-07-28,2.23,2.23,2.15,2.2,128447,0
2014-07-29,2.14,2.19,2.12,2.16,83103,0
2014-07-30,2.17,2.22,2.12,2.17,130233,0
2014-07-31,2.18,2.2,2.13,2.19,143796,0
2014-08-01,2.19,2.23,2.12,2.17,197540,0
2014-08-04,2.17,2.17,1.98,2.05,284840,0
2014-08-05,2.09,2.1,2,2.09,117713,0
2014-08-06,2.1,2.22,2.1,2.15,137453,0
2014-08-07,2.16,2.19,2.1,2.14,41123,0
2014-08-08,2.14,2.19,2.13,2.14,39004,0
2014-08-11,2.17,2.2,2.16,2.18,147216,0
2014-08-12,2.17,2.34,2.17,2.21,317215,0
2014-08-13,2.24,2.29,2.18,2.21,150990,0
2014-08-14,2.2,2.28,2.17,2.21,148456,0
2014-08-15,2.2,2.22,2.13,2.2,91870,0
2014-08-18,2.19,2.19,2.13,2.18,94830,0
2014-08-19,2.19,2.22,2.16,2.17,166108,0
2014-08-20,2.16,2.2,2.16,2.19,62583,0
2014-08-21,2.16,2.17,2.05,2.1,289272,0
2014-08-22,2.1,2.11,2.05,2.11,75636,0
2014-08-25,2.07,2.08,1.94,1.95,209790,0
2014-08-26,1.97,1.97,1.95,1.95,176862,0
2014-08-27,1.99,1.99,1.96,1.97,64731,0
2014-08-28,2.04,2.09,2.04,2.09,127250,0
2014-08-29,2.11,2.15,2.1,2.1,126272,0
2014-09-02,2.08,2.15,1.96,2.09,160752,0
2014-09-03,2.06,2.08,2,2.06,57366,0
2014-09-04,2.06,2.07,1.96,2,88821,0
2014-09-05,1.95,2.02,1.95,1.98,127157,0
2014-09-08,2,2,1.63,1.84,508719,0
2014-09-09,1.88,1.88,1.71,1.84,165346,0
2014-09-10,1.75,1.85,1.74,1.81,106637,0
2014-09-11,1.73,1.88,1.7,1.84,139030,0
2014-09-12,1.82,1.88,1.79,1.87,109919,0
2014-09-15,1.88,1.9,1.78,1.81,56665,0
2014-09-16,1.81,1.83,1.72,1.81,100653,0
2014-09-17,1.81,1.84,1.74,1.78,87493,0
2014-09-18,1.74,1.8,1.72,1.8,165800,0
2014-09-19,1.79,1.82,1.72,1.82,181252,0
2014-09-22,1.8,1.8,1.52,1.59,358628,0
2014-09-23,1.6,1.66,1.6,1.61,87479,0
2014-09-24,1.61,1.65,1.53,1.57,64443,0
2014-09-25,1.51,1.58,1.5,1.53,81089,0
2014-09-26,1.52,1.55,1.44,1.46,305581,0
2014-09-29,1.46,1.49,1.45,1.46,103455,0
2014-09-30,1.46,1.46,1.33,1.37,242581,0
2014-10-01,1.33,1.49,1.33,1.47,119060,0
2014-10-02,1.45,1.46,1.35,1.37,87455,0
2014-10-03,1.35,1.36,1.28,1.3,89216,0
2014-10-06,1.3,1.43,1.3,1.35,155915,0
2014-10-07,1.36,1.42,1.36,1.36,62398,0
2014-10-08,1.4,1.47,1.25,1.47,233589,0
2014-10-09,1.52,1.53,1.34,1.39,242926,0
2014-10-10,1.4,1.45,1.28,1.33,104646,0
2014-10-13,1.47,1.47,1.34,1.36,64975,0
2014-10-14,1.39,1.49,1.36,1.45,122920,0
2014-10-15,1.48,1.57,1.45,1.53,157690,0
2014-10-16,1.52,1.64,1.48,1.56,144787,0
2014-10-17,1.57,1.57,1.42,1.43,84281,0
2014-10-20,1.5,1.53,1.43,1.53,104710,0
2014-10-21,1.54,1.57,1.54,1.56,65434,0
2014-10-22,1.54,1.54,1.4,1.4,102636,0
2014-10-23,1.4,1.48,1.37,1.45,77412,0
2014-10-24,1.43,1.43,1.38,1.39,67803,0
2014-10-27,1.35,1.39,1.28,1.3,129742,0
2014-10-28,1.3,1.38,1.3,1.34,94806,0
2014-10-29,1.37,1.4,1.29,1.3,57688,0
2014-10-30,1.3,1.3,1.13,1.21,269345,0
2014-10-31,1.15,1.19,1.1,1.17,144444,0
2014-11-03,1.17,1.21,1.14,1.18,149196,0
2014-11-04,1.16,1.2,1.16,1.17,67000,0
2014-11-05,1.09,1.16,1.08,1.09,79720,0
2014-11-06,1.09,1.2,1.08,1.18,91972,0
2014-11-07,1.2,1.33,1.19,1.25,148830,0
2014-11-10,1.25,1.3,1.16,1.17,85448,0
2014-11-11,1.21,1.3,1.21,1.26,77064,0
2014-11-12,1.3,1.32,1.23,1.3,61795,0
2014-11-13,1.26,1.39,1.25,1.27,57792,0
2014-11-14,1.25,1.39,1.25,1.39,118217,0
2014-11-17,1.4,1.49,1.34,1.49,100417,0
2014-11-18,1.5,1.66,1.41,1.44,403732,0
2014-11-19,1.51,1.55,1.4,1.45,171567,0
2014-11-20,1.47,1.52,1.45,1.47,60775,0
2014-11-21,1.5,1.57,1.49,1.52,118370,0
2014-11-24,1.5,1.53,1.42,1.46,69150,0
2014-11-25,1.46,1.55,1.45,1.47,65446,0
2014-11-26,1.47,1.47,1.44,1.46,38856,0
2014-11-28,1.39,1.46,1.39,1.41,73481,0
2014-12-01,1.37,1.45,1.3,1.3,237221,0
2014-12-02,1.32,1.44,1.32,1.37,66089,0
2014-12-03,1.39,1.47,1.38,1.42,29724,0
2014-12-04,1.42,1.45,1.39,1.39,39099,0
2014-12-05,1.39,1.39,1.32,1.39,68664,0
2014-12-08,1.37,1.39,1.35,1.35,48980,0
2014-12-09,1.37,1.45,1.37,1.43,118192,0
2014-12-10,1.43,1.43,1.33,1.36,77729,0
2014-12-11,1.36,1.39,1.25,1.3,152995,0
2014-12-12,1.29,1.3,1.25,1.29,62823,0
2014-12-15,1.27,1.27,1.15,1.22,152735,0
2014-12-16,1.26,1.26,1.13,1.2,103614,0
2014-12-17,1.2,1.25,1.19,1.25,124944,0
2014-12-18,1.28,1.34,1.26,1.29,118433,0
2014-12-19,1.27,1.33,1.21,1.26,57919,0
2014-12-22,1.26,1.26,1.2,1.2,75036,0
2014-12-23,1.2,1.24,1.11,1.19,94525,0
2014-12-24,1.23,1.24,1.15,1.24,35740,0
2014-12-26,1.24,1.35,1.24,1.3,76998,0
2014-12-29,1.3,1.32,1.26,1.26,34999,0
2014-12-30,1.29,1.35,1.28,1.32,70938,0
2014-12-31,1.32,1.32,1.23,1.26,112855,0
2015-01-02,1.26,1.32,1.23,1.26,134553,0
2015-01-05,1.25,1.41,1.23,1.34,227474,0
2015-01-06,1.38,1.44,1.31,1.42,142520,0
2015-01-07,1.41,1.44,1.32,1.37,140779,0
2015-01-08,1.34,1.45,1.34,1.44,90187,0
2015-01-09,1.39,1.5,1.38,1.49,104313,0
2015-01-12,1.51,1.62,1.47,1.6,175453,0
2015-01-13,1.64,1.64,1.53,1.53,128564,0
2015-01-14,1.54,1.58,1.41,1.41,171364,0
2015-01-15,1.43,1.53,1.43,1.48,144886,0
2015-01-16,1.53,1.69,1.5,1.69,233773,0
2015-01-20,1.74,1.9,1.7,1.84,487549,0
2015-01-21,1.89,1.97,1.75,1.81,258350,0
2015-01-22,1.8,1.8,1.72,1.73,122577,0
2015-01-23,1.7,1.72,1.63,1.67,183497,0
2015-01-26,1.6,1.67,1.51,1.67,206698,0
2015-01-27,1.67,1.74,1.56,1.56,185701,0
2015-01-28,1.62,1.64,1.55,1.56,151641,0
2015-01-29,1.55,1.56,1.46,1.48,242215,0
2015-01-30,1.52,1.6,1.51,1.59,94860,0
2015-02-02,1.58,1.65,1.55,1.64,145898,0
2015-02-03,1.68,1.69,1.55,1.61,108946,0
2015-02-04,1.69,1.72,1.59,1.71,110821,0
2015-02-05,1.67,1.74,1.67,1.69,65277,0
2015-02-06,1.65,1.68,1.56,1.58,126335,0
2015-02-09,1.61,1.7,1.57,1.57,89424,0
2015-02-10,1.58,1.64,1.55,1.62,40654,0
2015-02-11,1.63,1.65,1.51,1.52,86395,0
2015-02-12,1.57,1.62,1.53,1.55,49913,0
2015-02-13,1.58,1.69,1.58,1.63,94894,0
2015-02-17,1.58,1.63,1.57,1.61,80691,0
2015-02-18,1.56,1.61,1.53,1.57,87390,0
2015-02-19,1.62,1.62,1.55,1.55,58074,0
2015-02-20,1.59,1.59,1.5,1.52,97773,0
2015-02-23,1.51,1.56,1.41,1.41,167764,0
2015-02-24,1.42,1.51,1.41,1.41,71458,0
2015-02-25,1.46,1.5,1.43,1.48,55567,0
2015-02-26,1.55,1.56,1.48,1.49,40503,0
2015-02-27,1.52,1.54,1.5,1.5,23243,0
2015-03-02,1.51,1.51,1.42,1.42,138200,0
2015-03-03,1.43,1.47,1.43,1.47,42000,0
2015-03-04,1.48,1.49,1.42,1.46,34400,0
2015-03-05,1.49,1.49,1.42,1.43,19700,0
2015-03-06,1.42,1.47,1.37,1.41,90900,0
2015-03-09,1.35,1.4,1.28,1.28,144600,0
2015-03-10,1.26,1.31,1.26,1.29,124200,0
2015-03-11,1.29,1.29,1.21,1.28,123500,0
2015-03-12,1.3,1.32,1.28,1.29,47400,0
2015-03-13,1.25,1.34,1.25,1.27,100900,0
2015-03-16,1.25,1.3,1.25,1.26,29200,0
2015-03-17,1.25,1.29,1.21,1.25,32200,0
2015-03-18,1.25,1.35,1.23,1.34,91800,0
2015-03-19,1.36,1.4,1.32,1.4,69800,0
2015-03-20,1.41,1.48,1.35,1.42,71400,0
2015-03-23,1.42,1.46,1.39,1.45,126100,0
2015-03-24,1.46,1.46,1.42,1.46,86500,0
2015-03-25,1.46,1.53,1.43,1.49,38700,0
2015-03-26,1.53,1.53,1.45,1.5,49500,0
2015-03-27,1.52,1.52,1.4,1.42,44000,0
2015-03-30,1.35,1.38,1.34,1.34,28200,0
2015-03-31,1.32,1.42,1.28,1.34,51672,0
2015-04-01,1.38,1.45,1.38,1.44,156000,0
2015-04-02,1.44,1.44,1.37,1.42,65900,0
2015-04-06,1.46,1.52,1.39,1.42,49800,0
2015-04-07,1.39,1.45,1.33,1.36,38524,0
2015-04-08,1.4,1.42,1.35,1.36,30400,0
2015-04-09,1.31,1.38,1.31,1.34,47801,0
2015-04-10,1.37,1.4,1.33,1.34,80400,0
2015-04-13,1.32,1.36,1.3,1.34,60200,0
2015-04-14,1.33,1.36,1.32,1.33,66000,0
2015-04-15,1.33,1.42,1.31,1.38,59963,0
2015-04-16,1.41,1.44,1.35,1.37,43902,0
2015-04-17,1.39,1.4,1.34,1.39,53400,0
2015-04-20,1.33,1.37,1.32,1.32,48443,0
2015-04-21,1.34,1.35,1.32,1.35,65071,0
2015-04-22,1.35,1.36,1.33,1.36,24722,0
2015-04-23,1.38,1.39,1.35,1.38,23700,0
2015-04-24,1.39,1.39,1.34,1.35,9000,0
2015-04-27,1.37,1.41,1.36,1.4,59700,0
2015-04-28,1.38,1.42,1.38,1.41,95600,0
2015-04-29,1.39,1.45,1.36,1.38,60800,0
2015-04-30,1.35,1.38,1.32,1.33,97000,0
2015-05-01,1.32,1.36,1.25,1.3,609500,0
2015-05-04,1.3,1.33,1.27,1.28,274300,0
2015-05-05,1.31,1.32,1.27,1.3,62400,0
2015-05-06,1.3,1.3,1.24,1.26,210519,0
2015-05-07,1.24,1.25,1.22,1.22,50256,0
2015-05-08,1.26,1.26,1.22,1.24,68700,0
2015-05-11,1.28,1.28,1.23,1.26,59900,0
2015-05-12,1.29,1.29,1.13,1.21,275346,0
2015-05-13,1.21,1.26,1.21,1.25,139400,0
2015-05-14,1.25,1.27,1.21,1.24,151800,0
2015-05-15,1.21,1.26,1.21,1.25,89839,0
2015-05-18,1.24,1.27,1.21,1.22,111704,0
2015-05-19,1.22,1.24,1.16,1.18,129500,0
2015-05-20,1.2,1.23,1.19,1.2,28000,0
2015-05-21,1.16,1.2,1.15,1.2,103000,0
2015-05-22,1.19,1.2,1.13,1.17,85800,0
2015-05-26,1.18,1.18,1.12,1.17,106555,0
2015-05-27,1.12,1.17,1.1,1.15,97000,0
2015-05-28,1.16,1.16,1.1,1.12,113308,0
2015-05-29,1.1,1.12,1.08,1.1,106100,0
2015-06-01,1.1,1.14,1.06,1.07,117197,0
2015-06-02,1.06,1.14,1.04,1.12,82676,0
2015-06-03,1.09,1.14,1.09,1.09,45500,0
2015-06-04,1.1,1.13,1.09,1.12,48600,0
2015-06-05,1.11,1.18,1.11,1.18,77700,0
2015-06-08,1.18,1.18,1.1,1.14,84700,0
2015-06-09,1.18,1.18,1.13,1.16,118590,0
2015-06-10,1.17,1.18,1.1,1.1,108716,0
2015-06-11,1.07,1.13,1.07,1.12,17184,0
2015-06-12,1.12,1.12,1.11,1.12,32000,0
2015-06-15,1.11,1.12,1.09,1.11,135800,0
2015-06-16,1.11,1.14,1.11,1.12,63100,0
2015-06-17,1.13,1.13,1.09,1.12,27400,0
2015-06-18,1.15,1.16,1.11,1.14,46000,0
2015-06-19,1.17,1.18,1.14,1.17,52500,0
2015-06-22,1.1,1.18,1.1,1.14,57000,0
2015-06-23,1.15,1.15,1.12,1.15,30838,0
2015-06-24,1.17,1.17,1.14,1.16,38900,0
2015-06-25,1.15,1.16,1.15,1.15,13600,0
2015-06-26,1.14,1.16,1.13,1.13,45300,0
2015-06-29,1.15,1.15,1.07,1.07,22400,0
2015-06-30,1.07,1.07,1.01,1.04,87325,0
2015-07-01,1.02,1.05,1.02,1.03,29600,0
2015-07-02,1.06,1.09,1.03,1.05,40300,0
2015-07-06,1.06,1.08,1.04,1.08,55800,0
2015-07-07,1.02,1.06,1.01,1.02,62600,0
2015-07-08,1.04,1.08,1,1.01,34900,0
2015-07-09,1.02,1.06,1.02,1.06,57400,0
2015-07-10,1.06,1.06,1.03,1.05,35600,0
2015-07-13,1.05,1.1,1.05,1.06,21700,0
2015-07-14,1.08,1.14,1.08,1.14,72018,0
2015-07-15,1.12,1.12,1.08,1.11,48828,0
2015-07-16,1.1,1.11,1.1,1.11,24000,0
2015-07-17,1.09,1.13,1.03,1.08,35300,0
2015-07-20,1.05,1.08,1.01,1.02,77500,0
2015-07-21,1.01,1.06,1.01,1.03,31300,0
2015-07-22,1.01,1.02,1,1,39800,0
2015-07-23,1.01,1.05,1.01,1.01,51700,0
2015-07-24,1,1,0.9,0.97,176000,0
2015-07-27,0.97,0.99,0.93,0.96,78000,0
2015-07-28,0.97,0.97,0.91,0.94,41900,0
2015-07-29,0.93,0.96,0.91,0.96,35400,0
2015-07-30,0.95,0.97,0.93,0.97,24300,0
2015-07-31,0.97,0.97,0.92,0.97,39800,0
2015-08-03,0.98,1,0.95,0.95,49557,0
2015-08-04,0.95,0.95,0.91,0.94,87100,0
2015-08-05,0.93,0.97,0.91,0.93,32000,0
2015-08-06,0.93,0.97,0.91,0.96,52647,0
2015-08-07,0.95,0.99,0.93,0.97,61400,0
2015-08-10,0.99,1.11,0.97,1.08,130200,0
2015-08-11,1.02,1.12,1.02,1.12,86676,0
2015-08-12,1.17,1.21,1.13,1.17,91200,0
2015-08-13,1.19,1.2,1.12,1.16,106300,0
2015-08-14,1.15,1.2,1.11,1.11,30300,0
2015-08-17,1.13,1.19,1.11,1.13,50100,0
2015-08-18,1.1,1.14,1.05,1.13,98000,0
2015-08-19,1.18,1.18,1.05,1.12,67000,0
2015-08-20,1.14,1.15,1.07,1.12,96500,0
2015-08-21,1.07,1.1,0.98,1,136600,0
2015-08-24,1,1.01,0.97,0.97,41580,0
2015-08-25,0.95,1.04,0.95,1.01,66000,0
2015-08-26,1.01,1.04,0.91,0.91,127500,0
2015-08-27,0.92,0.95,0.91,0.94,29200,0
2015-08-28,0.92,1.01,0.91,1.01,54100,0
2015-08-31,0.93,1.01,0.91,0.99,52500,0
2015-09-01,1.01,1.03,0.99,1,26300,0
2015-09-02,0.99,0.99,0.94,0.94,51900,0
2015-09-03,0.94,0.97,0.92,0.92,36000,0
2015-09-04,0.92,0.96,0.91,0.96,34600,0
2015-09-08,0.96,0.96,0.92,0.96,50900,0
2015-09-09,0.96,0.97,0.91,0.96,39500,0
2015-09-10,0.96,0.97,0.94,0.97,56429,0
2015-09-11,0.94,0.96,0.92,0.93,49600,0
2015-09-14,0.95,0.95,0.91,0.93,15800,0
2015-09-15,0.93,0.94,0.91,0.93,38600,0
2015-09-16,0.94,0.97,0.93,0.96,43700,0
2015-09-17,0.98,0.98,0.93,0.98,35712,0
2015-09-18,0.98,1.02,0.98,0.99,98500,0
2015-09-21,1,1.06,1,1.03,66700,0
2015-09-22,1.02,1.03,0.94,1,48700,0
2015-09-23,1.01,1.01,0.95,0.96,32500,0
2015-09-24,1,1.04,0.96,1.02,61416,0
2015-09-25,1.01,1.01,0.98,1,22900,0
2015-09-28,0.96,0.99,0.94,0.94,58483,0
2015-09-29,0.95,0.97,0.94,0.95,37000,0
2015-09-30,0.92,0.94,0.89,0.92,166600,0
2015-10-01,0.92,0.95,0.9,0.92,103500,0
2015-10-02,0.92,0.96,0.92,0.96,77400,0
2015-10-05,0.98,1.01,0.97,0.97,59013,0
2015-10-06,0.98,1.03,0.97,1.02,81200,0
2015-10-07,1.03,1.14,1.02,1.12,108200,0
2015-10-08,1.11,1.12,1.06,1.08,49700,0
2015-10-09,1.15,1.15,1.07,1.14,54900,0
2015-10-12,1.17,1.19,1.1,1.15,89209,0
2015-10-13,1.15,1.15,1.11,1.14,43900,0
2015-10-14,1.17,1.17,1.15,1.16,83900,0
2015-10-15,1.17,1.17,1.1,1.11,88700,0
2015-10-16,1.15,1.15,1.11,1.11,23000,0
2015-10-19,1.1,1.15,1.1,1.1,60500,0
2015-10-20,1.1001,1.1001,1.04,1.05,84193,0
2015-10-21,1.05,1.09,1.02,1.02,34700,0
2015-10-22,1.03,1.07,1.03,1.03,46600,0
2015-10-23,1.04,1.06,1,1.06,55100,0
2015-10-26,1.07,1.07,1.02,1.02,15800,0
2015-10-27,1.02,1.05,1.02,1.02,41200,0
2015-10-28,1.03,1.1,1.02,1.05,51100,0
2015-10-29,1.04,1.05,1.02,1.03,75700,0
2015-10-30,1.03,1.03,1.02,1.02,44000,0
2015-11-02,1.02,1.03,0.98,1.03,71265,0
2015-11-03,1.01,1.03,1.01,1.02,29200,0
2015-11-04,1.02,1.03,0.99,0.99,72206,0
2015-11-05,0.98,1,0.96,0.98,84000,0
2015-11-06,0.96,0.97,0.94,0.95,37500,0
2015-11-09,0.97,1,0.95,0.98,62905,0
2015-11-10,0.94,0.95,0.91,0.92,91100,0
2015-11-11,0.94,0.95,0.91,0.91,47600,0
2015-11-12,0.92,0.94,0.91,0.92,15800,0
2015-11-13,0.93,0.93,0.91,0.93,43500,0
2015-11-16,0.93,0.93,0.91,0.91,43300,0
2015-11-17,0.93,0.93,0.91,0.91,86300,0
2015-11-18,0.91,0.92,0.91,0.92,16700,0
2015-11-19,0.93,0.95,0.93,0.95,50100,0
2015-11-20,0.93,0.95,0.92,0.95,7400,0
2015-11-23,0.95,0.95,0.91,0.91,46800,0
2015-11-24,0.93,0.93,0.91,0.92,18700,0
2015-11-25,0.92,0.93,0.9,0.91,30300,0
2015-11-27,0.9,0.93,0.89,0.93,26900,0
2015-11-30,0.93,0.94,0.91,0.93,22700,0
2015-12-01,0.94,0.98,0.94,0.97,82889,0
2015-12-02,1,1,0.94,0.95,24592,0
2015-12-03,0.94,0.97,0.93,0.97,49551,0
2015-12-04,0.97,1,0.97,0.98,49300,0
2015-12-07,0.97,0.98,0.91,0.93,30000,0
2015-12-08,0.91,0.97,0.9,0.95,115126,0
2015-12-09,0.95,0.97,0.95,0.95,9600,0
2015-12-10,0.96,0.96,0.91,0.93,11800,0
2015-12-11,0.91,0.93,0.91,0.92,50300,0
2015-12-14,0.89,0.92,0.89,0.9,35257,0
2015-12-15,0.9,0.93,0.9,0.9,10400,0
2015-12-16,0.9,0.93,0.9,0.91,37600,0
2015-12-17,0.91,0.92,0.89,0.9,41800,0
2015-12-18,0.91,0.91,0.89,0.89,5600,0
2015-12-21,0.89,0.92,0.89,0.92,28700,0
2015-12-22,0.92,0.92,0.84,0.84,271482,0
2015-12-23,0.85,0.86,0.83,0.83,220000,0
2015-12-24,0.85,0.8799,0.8351,0.8761,74146,0
2015-12-28,0.8999,0.8999,0.8801,0.89,48410,0
2015-12-29,0.89,0.92,0.866,0.91,138724,0
2015-12-30,0.91,0.91,0.89,0.8901,80543,0
2015-12-31,0.9,0.9099,0.89,0.9001,44360,0
2016-01-04,0.9,0.93,0.8801,0.8931,46143,0
2016-01-05,0.9,0.9399,0.9,0.9097,16714,0
2016-01-06,0.92,0.92,0.9022,0.903,34411,0
2016-01-07,0.93,0.93,0.89,0.922,99459,0
2016-01-08,0.92,0.9299,0.8901,0.8904,73414,0
2016-01-11,0.93,0.93,0.85,0.8535,26765,0
2016-01-12,0.84,0.84,0.77,0.7774,151497,0
2016-01-13,0.79,0.79,0.74,0.76,121446,0
2016-01-14,0.75,0.7586,0.7401,0.745,43840,0
2016-01-15,0.75,0.75,0.7102,0.7239,95155,0
2016-01-19,0.74,0.8,0.72,0.72,72200,0
2016-01-20,0.71,0.7499,0.71,0.7497,56394,0
2016-01-21,0.755,0.755,0.74,0.7452,34956,0
2016-01-22,0.749,0.7699,0.7352,0.7699,28200,0
2016-01-25,0.8,0.8,0.735,0.75,47629,0
2016-01-26,0.79,0.8,0.76,0.792,77727,0
2016-01-27,0.8,0.82,0.77,0.8,35968,0
2016-01-28,0.81,0.8275,0.75,0.7601,31870,0
2016-01-29,0.77,0.81,0.77,0.7855,45611,0
2016-02-01,0.786,0.8268,0.7799,0.8103,35211,0
2016-02-02,0.81,0.8121,0.745,0.7854,47060,0
2016-02-03,0.7508,0.83,0.75,0.79,138625,0
2016-02-04,0.822,0.88,0.821,0.88,139300,0
2016-02-05,0.89,0.9083,0.8011,0.89,98433,0
2016-02-08,0.94,0.95,0.9,0.948,132643,0
2016-02-09,1,1.01,0.92,0.95,128251,0
2016-02-10,0.96,0.96,0.92,0.95,51867,0
2016-02-11,1,1.06,0.99,1.05,168807,0
2016-02-12,1.07,1.09,0.93,1.09,265765,0
2016-02-16,1.09,1.09,1.01,1.015,159222,0
2016-02-17,1.01,1.06,0.98,1,121602,0
2016-02-18,0.99,1.07,0.99,1.05,173612,0
2016-02-19,1.07,1.11,1.05,1.08,159386,0
2016-02-22,1.06,1.09,1.04,1.09,58376,0
2016-02-23,1.09,1.11,1.05,1.07,92377,0
2016-02-24,1.1,1.13,1.07,1.09,246699,0
2016-02-25,1.1,1.13,1.05,1.08,81726,0
2016-02-26,1.07,1.08,1.05,1.07,55593,0
2016-02-29,1.02,1.07,1.02,1.06,106704,0
2016-03-01,1.06,1.06,1.03,1.03,93500,0
2016-03-02,1.04,1.06,1.02,1.06,50731,0
2016-03-03,1.06,1.15,1.05,1.1399,338970,0
2016-03-04,1.17,1.19,1.12,1.13,317520,0
2016-03-07,1.18,1.18,1.05,1.08,268604,0
2016-03-08,1.06,1.06,1,1.04,137433,0
2016-03-09,1.01,1.11,1,1.08,205436,0
2016-03-10,1.08,1.12,1.08,1.1,177791,0
2016-03-11,1.08,1.12,1.03,1.051,118851,0
2016-03-14,1.09,1.09,0.9801,1.06,148376,0
2016-03-15,1,1.06,0.97,1,162184,0
2016-03-16,1.02,1.06,1.01,1.05,211256,0
2016-03-17,1.08,1.12,1.07,1.0899,255062,0
2016-03-18,1.07,1.1,1.05,1.07,115254,0
2016-03-21,1.07,1.095,1.03,1.05,112845,0
2016-03-22,1.1,1.1,1.01,1.03,135874,0
2016-03-23,1,1.01,0.9401,0.9611,304075,0
2016-03-24,0.97,1.02,0.902,0.95,162648,0
2016-03-28,1,1,0.94,0.9456,60826,0
2016-03-29,0.95,1.01,0.9414,0.9949,134803,0
2016-03-30,0.9822,1.02,0.98,0.982,104986,0
2016-03-31,1.01,1.0462,0.9901,1,398205,0
2016-04-01,1.02,1.04,0.99,1.01,147912,0
2016-04-04,1.01,1.01,0.99,1.01,267215,0
2016-04-05,1.03,1.03,1,1.02,64823,0
2016-04-06,1.02,1.03,0.99,1.02,165401,0
2016-04-07,1.02,1.04,1.02,1.03,180804,0
2016-04-08,1.01,1.0799,1.01,1.0799,219169,0
2016-04-11,1.16,1.2899,1.15,1.21,871096,0
2016-04-12,1.25,1.28,1.21,1.26,712357,0
2016-04-13,1.25,1.26,1.22,1.235,264018,0
2016-04-14,1.19,1.2499,1.14,1.15,372401,0
2016-04-15,1.15,1.2156,1.15,1.209,198593,0
2016-04-18,1.21,1.24,1.21,1.23,219127,0
2016-04-19,1.3,1.33,1.2599,1.31,819718,0
2016-04-20,1.32,1.5,1.32,1.47,878445,0
2016-04-21,1.57,1.61,1.49,1.54,643056,0
2016-04-22,1.54,1.54,1.42,1.45,578679,0
2016-04-25,1.48,1.4999,1.3601,1.39,282290,0
2016-04-26,1.4,1.43,1.36,1.4199,253387,0
2016-04-27,1.46,1.47,1.37,1.41,322855,0
2016-04-28,1.42,1.47,1.41,1.44,923375,0
2016-04-29,1.48,1.53,1.45,1.5,634047,0
2016-05-02,1.54,1.54,1.37,1.37,733938,0
2016-05-03,1.4,1.41,1.2864,1.33,370240,0
2016-05-04,1.32,1.3699,1.25,1.27,306680,0
2016-05-05,1.29,1.32,1.19,1.21,1103470,0
2016-05-06,1.22,1.35,1.19,1.34,1039873,0
2016-05-09,1.28,1.3101,1.23,1.28,256645,0
2016-05-10,1.3,1.36,1.26,1.36,327522,0
2016-05-11,1.49,1.49,1.4,1.41,564069,0
2016-05-12,1.46,1.49,1.383,1.46,512580,0
2016-05-13,1.49,1.55,1.45,1.5,598133,0
2016-05-16,1.56,1.69,1.55,1.68,1249737,0
2016-05-17,1.68,1.68,1.52,1.6,982958,0
2016-05-18,1.6,1.62,1.47,1.51,1678763,0
2016-05-19,1.44,1.5,1.37,1.45,901234,0
2016-05-20,1.49,1.5,1.4,1.46,683811,0
2016-05-23,1.45,1.6001,1.4,1.597,538681,0
2016-05-24,1.51,1.59,1.4,1.4299,526016,0
2016-05-25,1.43,1.4765,1.4,1.47,460282,0
2016-05-26,1.52,1.55,1.3289,1.38,1142290,0
2016-05-27,1.39,1.4,1.34,1.37,275643,0
2016-05-31,1.39,1.47,1.35,1.45,347306,0
2016-06-01,1.46,1.46,1.37,1.3999,283398,0
2016-06-02,1.41,1.41,1.37,1.39,165806,0
2016-06-03,1.46,1.52,1.45,1.48,641255,0
2016-06-06,1.53,1.59,1.5,1.59,552871,0
2016-06-07,1.57,1.69,1.57,1.69,507608,0
2016-06-08,1.78,1.9586,1.73,1.94,1277947,0
2016-06-09,1.95,2.29,1.92,2.18,1712112,0
2016-06-10,2.18,2.35,2.03,2.09,1871860,0
2016-06-13,2.15,2.35,2.15,2.29,1096102,0
2016-06-14,2.34,2.34,2.12,2.24,917732,0
2016-06-15,2.3,2.38,2.25,2.35,1716705,0
2016-06-16,2.6,2.6,2.32,2.47,1222558,0
2016-06-17,2.4,2.45,2.3,2.45,511628,0
2016-06-20,2.28,2.3899,2.17,2.35,909124,0
2016-06-21,2.19,2.27,2.04,2.24,836840,0
2016-06-22,2.25,2.26,2.1,2.26,411898,0
2016-06-23,2.26,2.26,2.12,2.24,644333,0
2016-06-24,2.34,2.44,2.25,2.27,878794,0
2016-06-27,2.3,2.34,2.17,2.23,589539,0
2016-06-28,2.23,2.27,2.12,2.27,745053,0
2016-06-29,2.34,2.43,2.28,2.35,869181,0
2016-06-30,2.43,2.45,2.36,2.43,929709,0
2016-07-01,2.6,2.69,2.55,2.64,1179512,0
2016-07-05,2.78,2.78,2.66,2.72,1320296,0
2016-07-06,2.85,2.91,2.73,2.85,1320855,0
2016-07-07,2.85,2.8501,2.56,2.71,1182552,0
2016-07-08,2.62,2.9,2.62,2.87,833123,0
2016-07-11,2.87,2.98,2.84,2.91,1164650,0
2016-07-12,2.9,2.9,2.75,2.84,659463,0
2016-07-13,2.85,2.9724,2.78,2.97,1152823,0
2016-07-14,2.93,2.99,2.85,2.98,777398,0
2016-07-15,3,3.14,2.95,3.08,816496,0
2016-07-18,3,3.0462,2.9,2.96,614908,0
2016-07-19,2.9,2.9201,2.7,2.81,1233987,0
2016-07-20,2.69,2.72,2.57,2.6,1025784,0
2016-07-21,2.54,2.57,2.46,2.52,1096491,0
2016-07-22,2.46,2.63,2.46,2.56,598898,0
2016-07-25,2.52,2.56,2.37,2.52,704030,0
2016-07-26,2.48,2.61,2.4701,2.59,478879,0
2016-07-27,2.64,2.7,2.5,2.66,589835,0
2016-07-28,2.68,2.79,2.61,2.67,749015,0
2016-07-29,2.64,2.75,2.64,2.74,605995,0
2016-08-01,2.8,2.8,2.64,2.74,506547,0
2016-08-02,2.74,2.79,2.65,2.68,649896,0
2016-08-03,2.68,2.7,2.52,2.68,465562,0
2016-08-04,2.71,2.7135,2.665,2.69,261800,0
2016-08-05,2.62,2.6758,2.55,2.63,292078,0
2016-08-08,2.65,2.78,2.65,2.68,415646,0
2016-08-09,2.72,2.75,2.69,2.73,277511,0
2016-08-10,2.82,2.82,2.68,2.8,527735,0
2016-08-11,2.87,2.87,2.7,2.74,384741,0
2016-08-12,2.76,2.78,2.7,2.75,540111,0
2016-08-15,2.76,2.77,2.68,2.77,378370,0
2016-08-16,2.6,2.65,2.54,2.59,538313,0
2016-08-17,2.55,2.57,2.4,2.43,888087,0
2016-08-18,2.4,2.57,2.4,2.56,371149,0
2016-08-19,2.54,2.54,2.4,2.41,379110,0
2016-08-22,2.34,2.38,2.26,2.35,719378,0
2016-08-23,2.33,2.42,2.26,2.29,655869,0
2016-08-24,2.29,2.3299,2.08,2.16,991506,0
2016-08-25,2.19,2.27,2.07,2.2,399286,0
2016-08-26,2.26,2.3901,2.171,2.25,580828,0
2016-08-29,2.25,2.27,2.17,2.26,394872,0
2016-08-30,2.2,2.25,2.13,2.17,324785,0
2016-08-31,2.14,2.15,2.02,2.05,413008,0
2016-09-01,2.02,2.13,1.91,2.09,801197,0
2016-09-02,2.19,2.28,2.15,2.28,504885,0
2016-09-06,2.36,2.5,2.36,2.47,752737,0
2016-09-07,2.49,2.5,2.33,2.42,457721,0
2016-09-08,2.38,2.48,2.3,2.34,438695,0
2016-09-09,2.3,2.32,2.2,2.21,315948,0
2016-09-12,2.19,2.27,2.07,2.27,350544,0
2016-09-13,2.27,2.27,2.12,2.24,273406,0
2016-09-14,2.26,2.26,2.16,2.22,190106,0
2016-09-15,2.18,2.22,2.12,2.15,187785,0
2016-09-16,2.15,2.18,2.11,2.15,207260,0
2016-09-19,2.13,2.23,2.13,2.16,275600,0
2016-09-20,2.18,2.21,2.12,2.21,175998,0
2016-09-21,2.24,2.37,2.22,2.35,552180,0
2016-09-22,2.42,2.42,2.19,2.26,361612,0
2016-09-23,2.26,2.3,2.18,2.19,196744,0
2016-09-26,2.19,2.2034,2.06,2.07,303564,0
2016-09-27,2.07,2.1,1.99,2.03,296224,0
2016-09-28,2.04,2.12,2.03,2.12,157623,0
2016-09-29,2.09,2.12,2.06,2.07,120102,0
2016-09-30,2.13,2.18,2.04,2.06,215262,0
2016-10-03,2.05,2.0799,1.94,1.97,365717,0
2016-10-04,1.9,1.95,1.75,1.77,658565,0
2016-10-05,1.8,1.86,1.7393,1.84,396602,0
2016-10-06,1.83,1.85,1.72,1.74,351063,0
2016-10-07,1.77,1.97,1.75,1.93,878320,0
2016-10-10,1.98,1.99,1.83,1.87,353023,0
2016-10-11,1.84,1.85,1.77,1.8,200612,0
2016-10-12,1.82,1.84,1.78,1.84,215754,0
2016-10-13,1.85,1.87,1.8,1.85,179314,0
2016-10-14,1.85,1.85,1.79,1.81,190819,0
2016-10-17,1.82,1.8257,1.8,1.81,96049,0
2016-10-18,1.85,1.95,1.82,1.95,300740,0
2016-10-19,2.08,2.14,1.98,2.02,514838,0
2016-10-20,2.04,2.05,1.92,2.05,223545,0
2016-10-21,2,2.05,1.95,1.99,207768,0
2016-10-24,2.05,2.07,1.98,2.04,450973,0
2016-10-25,2.06,2.06,2,2.01,220828,0
2016-10-26,2.02,2.0201,1.861,1.92,167083,0
2016-10-27,1.94,1.94,1.88,1.91,95296,0
2016-10-28,1.93,1.97,1.86,1.94,155410,0
2016-10-31,2.03,2.03,1.91,1.95,156378,0
2016-11-01,2.08,2.1,2.01,2.08,486860,0
2016-11-02,2.14,2.42,2.095,2.3,1325337,0
2016-11-03,2.34,2.41,2.26,2.4,571574,0
2016-11-04,2.41,2.49,2.3,2.35,515013,0
2016-11-07,2.3,2.35,2.15,2.32,422065,0
2016-11-08,2.38,2.5,2.34,2.5,414603,0
2016-11-09,2.57,2.59,2.195,2.3,710757,0
2016-11-10,2.3,2.3,2.07,2.09,369193,0
2016-11-11,2.06,2.07,1.88,1.9,385574,0
2016-11-14,1.9,2.08,1.8,1.98,548286,0
2016-11-15,2.01,2.07,1.91,2.01,589134,0
2016-11-16,2.01,2.06,1.945,2.01,382782,0
2016-11-17,2.02,2.03,1.88,1.91,242185,0
2016-11-18,1.87,1.94,1.84,1.87,248086,0
2016-11-21,1.88,1.89,1.78,1.81,515222,0
2016-11-22,1.48,1.52,1.33,1.4,3661429,0
2016-11-23,1.36,1.39,1.26,1.35,1326929,0
2016-11-25,1.35,1.4,1.32,1.35,371238,0
2016-11-28,1.35,1.43,1.34,1.4,658203,0
2016-11-29,1.41,1.41,1.35,1.39,425826,0
2016-11-30,1.41,1.41,1.35,1.39,366682,0
2016-12-01,1.38,1.38,1.28,1.32,874370,0
2016-12-02,1.35,1.4,1.33,1.38,584399,0
2016-12-05,1.4,1.42,1.35,1.42,789050,0
2016-12-06,1.41,1.43,1.38,1.4,269695,0
2016-12-07,1.42,1.42,1.36,1.38,539924,0
2016-12-08,1.38,1.4,1.35,1.39,373918,0
2016-12-09,1.39,1.4,1.31,1.31,429534,0
2016-12-12,1.35,1.36,1.31,1.32,341752,0
2016-12-13,1.33,1.39,1.33,1.36,458808,0
2016-12-14,1.42,1.42,1.34,1.35,449998,0
2016-12-15,1.24,1.28,1.2,1.23,703668,0
2016-12-16,1.24,1.27,1.13,1.24,313847,0
2016-12-19,1.24,1.24,1.2,1.22,253438,0
2016-12-20,1.2,1.2,1.12,1.19,534594,0
2016-12-21,1.17,1.21,1.16,1.19,280348,0
2016-12-22,1.2,1.235,1.19,1.2,215019,0
2016-12-23,1.22,1.23,1.19,1.2,183035,0
2016-12-27,1.2,1.35,1.1982,1.35,456829,0
2016-12-28,1.32,1.405,1.3,1.37,492351,0
2016-12-29,1.37,1.46,1.36,1.45,1015532,0
2016-12-30,1.44,1.47,1.35,1.37,588745,0
2017-01-03,1.4,1.45,1.39,1.43,439331,0
2017-01-04,1.45,1.49,1.44,1.47,505977,0
2017-01-05,1.53,1.54,1.44,1.47,1222947,0
2017-01-06,1.43,1.47,1.38,1.41,425034,0
2017-01-09,1.44,1.46,1.4,1.42,430621,0
2017-01-10,1.43,1.45,1.4,1.42,580714,0
2017-01-11,1.4,1.45,1.37,1.41,535302,0
2017-01-12,1.47,1.48,1.37,1.38,523781,0
2017-01-13,1.38,1.41,1.32,1.4,539545,0
2017-01-17,1.46,1.49,1.4,1.42,601015,0
2017-01-18,1.42,1.43,1.39,1.4,336245,0
2017-01-19,1.4,1.4099,1.36,1.4,243943,0
2017-01-20,1.39,1.42,1.37,1.4,280491,0
2017-01-23,1.42,1.56,1.4,1.56,1301986,0
2017-01-24,1.55,1.59,1.51,1.56,873653,0
2017-01-25,1.52,1.53,1.47,1.53,600952,0
2017-01-26,1.5,1.52,1.46,1.52,376212,0
2017-01-27,1.51,1.57,1.49,1.57,443308,0
2017-01-30,1.58,1.62,1.57,1.61,575188,0
2017-01-31,1.65,1.76,1.62,1.76,1005985,0
2017-02-01,1.77,1.8,1.67,1.8,812987,0
2017-02-02,1.85,1.93,1.8,1.84,1092695,0
2017-02-03,1.88,1.92,1.8016,1.85,424118,0
2017-02-06,1.9,1.95,1.87,1.95,588804,0
2017-02-07,1.95,2.05,1.91,1.97,1121602,0
2017-02-08,2.03,2.07,2,2.06,880514,0
2017-02-09,2.1,2.1299,1.87,1.97,1461798,0
2017-02-10,1.95,2.01,1.87,1.99,657925,0
2017-02-13,1.96,2,1.93,2,467237,0
2017-02-14,2.02,2.05,1.94,2,409309,0
2017-02-15,1.99,2,1.94,1.99,461843,0
2017-02-16,1.99,2.03,1.98,2,436349,0
2017-02-17,2,2.02,1.93,1.98,444148,0
2017-02-21,1.95,1.95,1.85,1.91,575252,0
2017-02-22,1.9,1.9,1.76,1.83,868984,0
2017-02-23,1.87,1.96,1.83,1.912,795854,0
2017-02-24,1.98,2,1.98,1.98,657150,0
2017-02-27,2,2.03,1.785,1.79,1048530,0
2017-02-28,1.83,1.89,1.71,1.74,698581,0
2017-03-01,1.66,1.8399,1.62,1.76,979460,0
2017-03-02,1.65,1.84,1.65,1.76,658862,0
2017-03-03,1.72,1.87,1.71,1.85,488177,0
2017-03-06,1.87,1.87,1.73,1.85,490581,0
2017-03-07,1.8,1.83,1.75,1.83,626182,0
2017-03-08,1.79,1.82,1.74,1.75,369743,0
2017-03-09,1.75,1.76,1.65,1.6698,517737,0
2017-03-10,1.68,1.74,1.67,1.71,323120,0
2017-03-13,1.75,1.82,1.73,1.77,316752,0
2017-03-14,1.76,1.81,1.705,1.716,313699,0
2017-03-15,1.7,1.84,1.7,1.818,415099,0
2017-03-16,1.84,1.9,1.82,1.87,402609,0
2017-03-17,1.9,1.9,1.79,1.83,215584,0
2017-03-20,1.84,1.86,1.77,1.85,209695,0
2017-03-21,1.86,1.89,1.81,1.87,265663,0
2017-03-22,1.89,1.89,1.8,1.82,181373,0
2017-03-23,1.83,1.8335,1.7,1.73,430153,0
2017-03-24,1.69,1.76,1.67,1.76,240453,0
2017-03-27,1.79,1.83,1.71,1.75,442351,0
2017-03-28,1.75,1.78,1.7,1.715,218554,0
2017-03-29,1.71,1.74,1.71,1.74,186296,0
2017-03-30,1.73,1.74,1.71,1.71,187262,0
2017-03-31,1.71,1.76,1.71,1.74,171411,0
2017-04-03,1.76,1.83,1.74,1.83,377104,0
2017-04-04,1.84,1.9,1.83,1.86,317170,0
2017-04-05,1.84,1.86,1.77,1.82,373708,0
2017-04-06,1.82,1.82,1.78,1.815,120235,0
2017-04-07,1.83,1.85,1.78,1.79,424151,0
2017-04-10,1.78,1.81,1.75,1.75,274680,0
2017-04-11,1.76,1.84,1.76,1.82,397197,0
2017-04-12,1.81,1.81,1.76,1.78,242785,0
2017-04-13,1.79,1.84,1.76,1.84,366715,0
2017-04-17,1.84,1.84,1.77,1.83,288559,0
2017-04-18,1.82,1.82,1.75,1.77,263194,0
2017-04-19,1.74,1.75,1.63,1.65,524235,0
2017-04-20,1.65,1.65,1.54,1.61,704098,0
2017-04-21,1.61,1.61,1.53,1.55,375029,0
2017-04-24,1.53,1.54,1.43,1.48,579428,0
2017-04-25,1.47,1.48,1.41,1.43,394331,0
2017-04-26,1.4,1.49,1.4,1.45,286091,0
2017-04-27,1.45,1.57,1.44,1.56,332571,0
2017-04-28,1.57,1.62,1.5,1.52,287141,0
2017-05-01,1.54,1.55,1.41,1.46,329431,0
2017-05-02,1.45,1.5,1.43,1.49,196458,0
2017-05-03,1.49,1.528,1.46,1.47,251564,0
2017-05-04,1.48,1.48,1.42,1.45,235007,0
2017-05-05,1.42,1.47,1.39,1.4538,196724,0
2017-05-08,1.49,1.49,1.44,1.47,132662,0
2017-05-09,1.45,1.4745,1.44,1.46,134081,0
2017-05-10,1.48,1.55,1.45,1.55,198500,0
2017-05-11,1.56,1.69,1.54,1.64,423957,0
2017-05-12,1.65,1.67,1.62,1.64,239382,0
2017-05-15,1.68,1.7,1.62,1.635,105110,0
2017-05-16,1.65,1.67,1.6,1.62,155592,0
2017-05-17,1.65,1.65,1.62,1.64,218691,0
2017-05-18,1.64,1.64,1.5601,1.59,205104,0
2017-05-19,1.6,1.61,1.55,1.55,119124,0
2017-05-22,1.61,1.63,1.5735,1.6,128459,0
2017-05-23,1.62,1.64,1.56,1.56,148479,0
2017-05-24,1.6,1.6,1.5,1.58,164227,0
2017-05-25,1.55,1.57,1.52,1.53,91193,0
2017-05-26,1.54,1.57,1.52,1.57,70202,0
2017-05-30,1.56,1.56,1.5,1.5,190027,0
2017-05-31,1.5,1.52,1.46,1.46,207571,0
2017-06-01,1.45,1.49,1.43,1.44,108688,0
2017-06-02,1.45,1.54,1.45,1.51,215597,0
2017-06-05,1.52,1.54,1.4699,1.49,143593,0
2017-06-06,1.51,1.56,1.51,1.53,268129,0
2017-06-07,1.54,1.5874,1.5326,1.57,95498,0
2017-06-08,1.55,1.59,1.53,1.57,107415,0
2017-06-09,1.55,1.6,1.55,1.58,139188,0
2017-06-12,1.58,1.58,1.52,1.55,108279,0
2017-06-13,1.55,1.58,1.53,1.55,85450,0
2017-06-14,1.6,1.6,1.53,1.53,184077,0
2017-06-15,1.52,1.59,1.47,1.49,122683,0
2017-06-16,1.49,1.5,1.46,1.49,111314,0
2017-06-19,1.5,1.5,1.46,1.48,85228,0
2017-06-20,1.47,1.48,1.4215,1.43,149461,0
2017-06-21,1.45,1.49,1.43,1.45,103828,0
2017-06-22,1.48,1.5,1.4601,1.5,83622,0
2017-06-23,1.5,1.61,1.49,1.57,135459,0
2017-06-26,1.56,1.58,1.54,1.58,94843,0
2017-06-27,1.57,1.6,1.5527,1.59,111175,0
2017-06-28,1.59,1.62,1.56,1.61,141026,0
2017-06-29,1.58,1.63,1.578,1.6,137806,0
2017-06-30,1.58,1.61,1.5501,1.6,108388,0
2017-07-03,1.57,1.6,1.5,1.59,59199,0
2017-07-05,1.53,1.5576,1.45,1.46,215202,0
2017-07-06,1.45,1.48,1.43,1.46,89278,0
2017-07-07,1.45,1.48,1.42,1.44,171694,0
2017-07-10,1.41,1.48,1.41,1.465,146514,0
2017-07-11,1.49,1.5,1.47,1.5,126172,0
2017-07-12,1.52,1.5411,1.5,1.5,56883,0
2017-07-13,1.49,1.54,1.44,1.44,133438,0
2017-07-14,1.48,1.52,1.47,1.49,94557,0
2017-07-17,1.51,1.56,1.51,1.54,168937,0
2017-07-18,1.58,1.65,1.55,1.65,265501,0
2017-07-19,1.65,1.68,1.63,1.64,204458,0
2017-07-20,1.64,1.69,1.62,1.69,143753,0
2017-07-21,1.73,1.73,1.66,1.69,99981,0
2017-07-24,1.74,1.74,1.68,1.71,172470,0
2017-07-25,1.7074,1.713,1.64,1.64,131256,0
2017-07-26,1.62,1.79,1.62,1.71,325800,0
2017-07-27,1.81,1.82,1.73,1.75,225711,0
2017-07-28,1.76,1.89,1.75,1.86,363829,0
2017-07-31,1.83,1.88,1.82,1.82,172992,0
2017-08-01,1.84,1.87,1.76,1.76,201086,0
2017-08-02,1.76,1.84,1.72,1.8,213240,0
2017-08-03,1.75,1.75,1.621,1.66,213354,0
2017-08-04,1.66,1.69,1.62,1.68,196181,0
2017-08-07,1.61,1.615,1.5,1.52,424557,0
2017-08-08,1.54,1.61,1.5,1.52,273149,0
2017-08-09,1.55,1.6064,1.55,1.6,206620,0
2017-08-10,1.61,1.69,1.61,1.685,292891,0
2017-08-11,1.7,1.7,1.61,1.64,217499,0
2017-08-14,1.6,1.69,1.6,1.645,134622,0
2017-08-15,1.66,1.67,1.55,1.61,211119,0
2017-08-16,1.6,1.7,1.6,1.695,273097,0
2017-08-17,1.7,1.73,1.63,1.65,145140,0
2017-08-18,1.69,1.72,1.6883,1.7,172947,0
2017-08-21,1.73,1.74,1.681,1.71,101667,0
2017-08-22,1.73,1.75,1.66,1.66,54515,0
2017-08-23,1.68,1.75,1.6724,1.71,112443,0
2017-08-24,1.71,1.75,1.6926,1.74,85330,0
2017-08-25,1.73,1.75,1.67,1.67,136329,0
2017-08-28,1.69,1.75,1.69,1.73,236241,0
2017-08-29,1.77,1.8,1.73,1.7307,198713,0
2017-08-30,1.74,1.76,1.7,1.72,88027,0
2017-08-31,1.74,1.75,1.695,1.72,145903,0
2017-09-01,1.76,1.77,1.71,1.73,128480,0
2017-09-05,1.75,1.8,1.74,1.77,184216,0
2017-09-06,1.77,1.8,1.66,1.72,214791,0
2017-09-07,1.73,1.76,1.69,1.69,217372,0
2017-09-08,1.69,1.71,1.68,1.7,204846,0
2017-09-11,1.7,1.71,1.65,1.65,184100,0
2017-09-12,1.66,1.71,1.66,1.66,142172,0
2017-09-13,1.65,1.72,1.65,1.66,189195,0
2017-09-14,1.67,1.7,1.6601,1.69,77725,0
2017-09-15,1.7,1.72,1.68,1.71,103735,0
2017-09-18,1.67,1.68,1.53,1.61,204840,0
2017-09-19,1.61,1.67,1.61,1.65,62761,0
2017-09-20,1.65,1.65,1.57,1.59,107712,0
2017-09-21,1.59,1.64,1.55,1.6,235695,0
2017-09-22,1.6,1.63,1.579,1.61,142151,0
2017-09-25,1.63,1.63,1.57,1.57,185534,0
2017-09-26,1.57,1.59,1.55,1.58,121589,0
2017-09-27,1.56,1.63,1.53,1.61,125558,0
2017-09-28,1.6,1.6,1.58,1.58,75845,0
2017-09-29,1.57,1.5832,1.55,1.55,46338,0
2017-10-02,1.51,1.55,1.5,1.5,204166,0
2017-10-03,1.5,1.55,1.5,1.55,123031,0
2017-10-04,1.54,1.6,1.54,1.57,135322,0
2017-10-05,1.58,1.6,1.551,1.57,42261,0
2017-10-06,1.56,1.6,1.54,1.58,66551,0
2017-10-09,1.58,1.615,1.579,1.59,98761,0
2017-10-10,1.57,1.6,1.55,1.555,163410,0
2017-10-11,1.56,1.59,1.5439,1.5737,79393,0
2017-10-12,1.59,1.595,1.5522,1.5599,98619,0
2017-10-13,1.56,1.58,1.55,1.56,105691,0
2017-10-16,1.53,1.56,1.48,1.48,315655,0
2017-10-17,1.46,1.49,1.45,1.485,172971,0
2017-10-18,1.49,1.514,1.47,1.47,139932,0
2017-10-19,1.45,1.48,1.45,1.46,177594,0
2017-10-20,1.46,1.49,1.43,1.47,178609,0
2017-10-23,1.45,1.46,1.43,1.43,133537,0
2017-10-24,1.44,1.44,1.4,1.405,103024,0
2017-10-25,1.4,1.43,1.37,1.39,145614,0
2017-10-26,1.38,1.4,1.3,1.31,192642,0
2017-10-27,1.29,1.34,1.29,1.32,228997,0
2017-10-30,1.3,1.34,1.3,1.33,167516,0
2017-10-31,1.34,1.34,1.31,1.315,117903,0
2017-11-01,1.32,1.35,1.3107,1.34,116826,0
2017-11-02,1.33,1.35,1.3,1.31,111841,0
2017-11-03,1.3,1.3099,1.22,1.26,226868,0
2017-11-06,1.28,1.33,1.26,1.32,250752,0
2017-11-07,1.31,1.31,1.28,1.3,111860,0
2017-11-08,1.3,1.35,1.25,1.28,193983,0
2017-11-09,1.24,1.307,1.24,1.26,193485,0
2017-11-10,1.28,1.3051,1.26,1.27,125375,0
