Date,Open,High,Low,Close,Volume,OpenInt
2010-06-10,7,7,7,7,0,0
2010-06-11,7.1,7.59,7,7,1449868,0
2010-06-14,7.01,7.08,6.41,6.52,625570,0
2010-06-15,6.69,7,6.5,6.55,258147,0
2010-06-16,6.89,6.89,6.08,6.2,324865,0
2010-06-17,6.2,6.26,6.04,6.08,150122,0
2010-06-18,6.1,6.44,6.02,6.2,124617,0
2010-06-21,6.35,6.79,6.21,6.36,122794,0
2010-06-22,6.47,6.47,6.25,6.3,17433,0
2010-06-23,6.45,6.5,6.2,6.31,45800,0
2010-06-24,6.45,6.6,6.1,6.25,35234,0
2010-06-25,6.21,6.43,6.21,6.23,16100,0
2010-06-28,6.49,6.69,6.38,6.5,67988,0
2010-06-29,6.51,6.51,5.85,6,114744,0
2010-06-30,6,6.01,5.77,5.85,70627,0
2010-07-01,5.75,5.9,5.62,5.74,48110,0
2010-07-02,5.76,5.76,5.45,5.58,56380,0
2010-07-06,5.71,5.71,5.29,5.31,17030,0
2010-07-07,5.5,5.98,5.31,5.57,86211,0
2010-07-08,5.7,5.7,5.5,5.57,51455,0
2010-07-09,5.5,5.7,5.25,5.65,101575,0
2010-07-12,5.56,5.6,5.39,5.55,49500,0
2010-07-13,5.63,5.77,5.46,5.5,108610,0
2010-07-14,5.5,5.5,5.25,5.4,82090,0
2010-07-15,5.39,5.39,5.24,5.29,45230,0
2010-07-16,5.27,5.42,4.77,4.93,177268,0
2010-07-19,4.98,5,4.96,5,43910,0
2010-07-20,4.96,5.3,4.96,5.3,73930,0
2010-07-21,5.39,5.5,4.94,5.21,57994,0
2010-07-22,5.45,5.69,5.4,5.53,139996,0
2010-07-23,5.47,5.51,5.33,5.5,66938,0
2010-07-26,5.48,6,4.8,5.86,259719,0
2010-07-27,5.95,5.95,5.73,5.83,88772,0
2010-07-28,5.88,5.9,5.67,5.72,44399,0
2010-07-29,5.8,6.05,5.72,5.97,183635,0
2010-07-30,5.91,6.25,5.91,6.19,87095,0
2010-08-02,6.29,6.6,6.23,6.52,240450,0
2010-08-03,6.6,7,6.53,6.98,226909,0
2010-08-04,7.05,7.07,6.88,6.99,251497,0
2010-08-05,7.2,7.6,6.9,7.05,425856,0
2010-08-06,6.96,7.1,6.8,6.86,142020,0
2010-08-09,6.96,7.5,6.65,7.26,473472,0
2010-08-10,7.4,7.48,7.14,7.48,287665,0
2010-08-11,7.46,7.48,7,7.12,223225,0
2010-08-12,7,8.14,7,7.93,807289,0
2010-08-13,8.01,8.8,7.95,8.54,912110,0
2010-08-16,8.6,8.75,8.03,8.29,481710,0
2010-08-17,8.3,9,8.1,8.4,774993,0
2010-08-18,8.5,9.55,8.33,9.38,1240882,0
2010-08-19,9.41,9.94,8.87,9.13,911476,0
2010-08-20,9.31,9.6,8.92,9.24,732007,0
2010-08-23,9.32,9.43,8.2,8.67,769836,0
2010-08-24,8.35,8.72,8.11,8.37,428015,0
2010-08-25,8.12,8.45,7.67,8.14,573360,0
2010-08-26,8.12,8.35,7.8,7.85,310674,0
2010-08-27,7.88,8.3,7.65,8.29,304255,0
2010-08-30,8.4,8.61,8.05,8.11,245310,0
2010-08-31,8.44,8.5,7.98,8.12,281434,0
2010-09-01,8.35,8.42,8.3,8.38,255110,0
2010-09-02,8.56,9.91,8.4,9.91,1657648,0
2010-09-03,10.23,10.49,9.61,9.92,833338,0
2010-09-07,10.08,10.3,9.03,9.22,1055729,0
2010-09-08,9.28,10,9.23,9.74,628402,0
2010-09-09,9.95,10.1,9.5,9.65,386728,0
2010-09-10,9.87,10.66,9.65,10.5,1223620,0
2010-09-13,10.85,10.92,10.07,10.34,1056790,0
2010-09-14,10.25,10.25,9.73,9.92,450073,0
2010-09-15,9.9,10.5,8.07,8.52,2160192,0
2010-09-16,8.5,8.88,8.19,8.29,496994,0
2010-09-17,8.5,8.66,8.21,8.45,501224,0
2010-09-20,8.36,8.65,7.5,7.59,1210299,0
2010-09-21,7.76,8.93,7.59,8.79,874633,0
2010-09-22,8.68,8.77,8.25,8.39,327344,0
2010-09-23,8.26,8.5,7.93,8.42,161036,0
2010-09-24,8.58,9.08,8.35,8.79,447858,0
2010-09-27,9,9.7,8.94,9.66,709102,0
2010-09-28,9.7,10.1,9.06,9.71,758982,0
2010-09-29,9.99,10.21,9.77,10.21,552767,0
2010-09-30,10.36,11.6,9.95,11.6,1153033,0
2010-10-01,11.49,11.76,10.7,11.07,739684,0
2010-10-04,11.07,11.32,10.25,10.43,611625,0
2010-10-05,10.45,11.35,10.4,11.08,777466,0
2010-10-06,11.29,11.72,10.75,11.22,733573,0
2010-10-07,11.76,13.27,11.75,13.15,1729180,0
2010-10-08,13.28,16.14,12.8,16.08,2240579,0
2010-10-11,16.76,18.94,15.21,16.54,5340854,0
2010-10-12,16.49,17.5,15.21,17.3,3994724,0
2010-10-13,17.52,18.3,17.06,17.89,1692381,0
2010-10-14,18.1,20.5,17.91,19.4,2717871,0
2010-10-15,20.41,20.5,17.51,18.55,2160680,0
2010-10-18,18.4,19.91,17.66,18.17,1914394,0
2010-10-19,17.81,18.99,17.56,18.1,1159703,0
2010-10-20,18.55,19.39,18.25,18.8,1099223,0
2010-10-21,18.64,19.07,14.01,14.05,4503598,0
2010-10-22,14.46,15.98,14.31,15.62,2083284,0
2010-10-25,16.31,17.32,16.25,17.1,1556187,0
2010-10-26,17.2,17.74,15.5,15.99,2105460,0
2010-10-27,15.15,15.75,14.65,15.33,1509579,0
2010-10-28,15.5,16.39,15.5,15.8,763696,0
2010-10-29,15.82,15.84,14.45,14.63,1205522,0
2010-11-01,14.57,14.7,12.72,13.03,2112014,0
2010-11-02,13.04,15.49,13.01,15.17,2007353,0
2010-11-03,15.77,16.1,14.5,14.92,1367187,0
2010-11-04,15.52,15.6,14.65,15.01,966805,0
2010-11-05,15.14,15.25,14.65,14.77,533151,0
2010-11-08,15,16.97,14.66,16.91,1880448,0
2010-11-09,17,17.17,14.8,15.24,2187933,0
2010-11-10,15.13,15.15,14.14,14.87,865791,0
2010-11-11,15.25,15.25,14.16,14.68,605726,0
2010-11-12,14.26,14.87,13.99,14.03,619243,0
2010-11-15,14,15.1,13.95,14.42,1149358,0
2010-11-16,14,15.05,12.26,12.82,1890055,0
2010-11-17,13,13.14,11.08,11.1,1730826,0
2010-11-18,11.62,12.56,11.2,12.39,1075769,0
2010-11-19,11.77,12.73,11.5,12.31,461947,0
2010-11-22,12.05,12.27,11.33,11.75,869483,0
2010-11-23,11.53,11.53,11,11.01,519964,0
2010-11-24,11.24,11.75,11.01,11.12,638236,0
2010-11-26,11.14,12.3,10.66,12.23,748909,0
2010-11-29,12.28,12.32,11.4,11.62,508473,0
2010-11-30,11.6,12.5,11.32,12.4,721820,0
2010-12-01,12.76,12.8,11.45,11.76,660808,0
2010-12-02,11.74,12.18,11.53,11.88,539998,0
2010-12-03,11.67,12.13,11.33,11.54,370572,0
2010-12-06,11.41,11.85,11.41,11.77,373398,0
2010-12-07,11.86,12.1,10.81,11.22,724892,0
2010-12-08,11.33,11.74,10.88,11,548000,0
2010-12-09,11.19,11.19,9.65,9.9,1397905,0
2010-12-10,9.97,10.5,9.5,10.33,686764,0
2010-12-13,10.35,10.43,10,10.15,302352,0
2010-12-14,10.05,11.1,10.05,10.84,526362,0
2010-12-15,11.36,11.54,10.85,11.29,557935,0
2010-12-16,11.35,11.37,10.84,11.32,395878,0
2010-12-17,11.37,11.37,10.9,11.19,133358,0
2010-12-20,11.14,11.27,11.01,11.15,144480,0
2010-12-21,11.47,12.25,11.18,12.15,740887,0
2010-12-22,12.24,12.55,11.75,12.54,505590,0
2010-12-23,12.33,12.78,11.91,11.99,214258,0
2010-12-27,11.9,12.15,11.63,11.76,93592,0
2010-12-28,11.76,11.93,10.68,10.82,475069,0
2010-12-29,10.72,10.97,10.48,10.69,337215,0
2010-12-30,10.77,10.84,10.56,10.66,280632,0
2010-12-31,10.59,10.63,10.35,10.4,196041,0
2011-01-03,10.55,11,10.45,10.9,281416,0
2011-01-04,10.96,11,10.41,10.66,198641,0
2011-01-05,10.5,10.8,10.46,10.5,213925,0
2011-01-06,10.62,10.68,10.45,10.51,156098,0
2011-01-07,10.72,10.85,10.55,10.77,231322,0
2011-01-10,10.92,12.12,10.88,12.02,875687,0
2011-01-11,12.14,12.32,11.2,11.51,631261,0
2011-01-12,11.82,11.9,11.4,11.88,201727,0
2011-01-13,11.98,13.2,11.6,13.12,1371978,0
2011-01-14,13.35,13.88,12.8,13.24,1018593,0
2011-01-18,13.3,13.3,12.38,13.07,408147,0
2011-01-19,13.3,13.74,12.8,13.07,593407,0
2011-01-20,12.84,13.05,11.95,12.75,523269,0
2011-01-21,12.94,13,12.25,12.36,264573,0
2011-01-24,12.52,14.33,12.42,14.29,1210110,0
2011-01-25,13.95,14.38,13.6,14,488396,0
2011-01-26,14.09,14.34,13.65,13.91,328635,0
2011-01-27,14.23,14.23,13.35,13.73,491567,0
2011-01-28,13.77,14.75,13.77,14,857111,0
2011-01-31,14.03,14.5,13.63,13.92,405309,0
2011-02-01,14.32,14.32,13.65,14.13,303063,0
2011-02-02,14.02,14.3,13.75,14.08,259777,0
2011-02-03,14.05,14.05,12.28,13.03,906086,0
2011-02-04,12.78,13.09,12.55,12.81,340620,0
2011-02-07,12.96,13.14,12.65,12.72,223778,0
2011-02-08,12.68,12.68,12.1,12.62,287052,0
2011-02-09,12.41,12.88,12.22,12.86,217714,0
2011-02-10,12.61,12.98,12.61,12.89,140747,0
2011-02-11,13.02,13.08,12.73,12.85,93850,0
2011-02-14,12.76,12.84,12.47,12.57,105373,0
2011-02-15,12.4,12.59,12.12,12.19,152523,0
2011-02-16,12.43,12.43,11.43,11.49,437795,0
2011-02-18,11.67,11.74,11.3,11.52,203092,0
2011-02-22,11.26,11.64,11,11.11,214695,0
2011-02-23,11,11.7,10.85,10.99,236593,0
2011-02-24,11.05,12,10.93,12,211770,0
2011-02-25,11.9,12.23,11.62,12.02,234902,0
2011-02-28,12.12,12.66,12.05,12.42,323859,0
2011-03-01,12.44,12.48,11.99,12.06,137800,0
2011-03-02,11.98,12.13,11.29,11.87,228539,0
2011-03-03,12.5,13.47,12.23,13.25,1004073,0
2011-03-04,13.41,13.41,12.82,12.9,302895,0
2011-03-07,13.24,13.24,12.02,12.17,290963,0
2011-03-08,12.14,12.15,11.75,11.85,125281,0
2011-03-09,11.7,12.34,11.4,11.76,158361,0
2011-03-10,11.6,11.72,11.25,11.55,125786,0
2011-03-11,11.36,11.68,10.95,10.97,173737,0
2011-03-14,11.1,11.1,10.35,10.7,243513,0
2011-03-15,9.66,10.75,8.8,10.22,943024,0
2011-03-16,10.07,11.2,9.87,10.19,558643,0
2011-03-17,10.4,10.48,9.9,10.12,177974,0
2011-03-18,10.15,10.5,10.1,10.31,178544,0
2011-03-21,10.5,10.55,10.1,10.27,139664,0
2011-03-22,10.3,10.38,9.93,10.15,141394,0
2011-03-23,10.1,10.17,9.88,10.05,127978,0
2011-03-24,10.09,10.35,10.05,10.18,136951,0
2011-03-25,10.27,10.36,9.94,9.97,132161,0
2011-03-28,9.97,10.34,9.95,10.09,164072,0
2011-03-29,10.09,10.15,9.97,10.07,72948,0
2011-03-30,10.5,10.5,10,10.41,304309,0
2011-03-31,10.5,10.95,10.4,10.86,256228,0
2011-04-01,10.85,11.51,10.85,11.28,313711,0
2011-04-04,11.29,11.62,11.28,11.51,117296,0
2011-04-05,11.45,11.45,11.05,11.17,148495,0
2011-04-06,11.2,11.44,10.21,10.6,243500,0
2011-04-07,10.72,10.89,10.38,10.56,82219,0
2011-04-08,10.6,10.6,10.06,10.26,180650,0
2011-04-11,10.21,10.39,10.05,10.28,92476,0
2011-04-12,10.35,10.35,9.75,10.1,179723,0
2011-04-13,10.08,10.08,9.43,9.56,284490,0
2011-04-14,9.55,9.58,8.6,9,527349,0
2011-04-15,8.87,9.52,8.67,9.51,305591,0
2011-04-18,9.5,9.51,9,9.21,121935,0
2011-04-19,9.19,9.19,8.76,8.86,143354,0
2011-04-20,8.98,9.5,8.98,9.5,176923,0
2011-04-21,9.53,9.53,8.9,9.07,135507,0
2011-04-25,9.03,9.25,8.91,9.2,105732,0
2011-04-26,9.18,9.3,9.1,9.28,119675,0
2011-04-27,9.23,9.39,9.2,9.25,59841,0
2011-04-28,9.54,9.74,9.29,9.3,166776,0
2011-04-29,9.3,9.55,9.25,9.33,70828,0
2011-05-02,9.34,9.4,9.16,9.24,70976,0
2011-05-03,9.13,9.23,9.1,9.12,127740,0
2011-05-04,9.1,9.25,8.86,8.96,49377,0
2011-05-05,9.02,9.1,8.86,8.98,41944,0
2011-05-06,9.2,9.2,8.86,8.92,39756,0
2011-05-09,8.98,9.01,8.76,9.01,74850,0
2011-05-10,9.11,9.19,8.75,8.82,126777,0
2011-05-11,8.92,9.05,8.8,8.86,102409,0
2011-05-12,9.39,9.55,9.01,9.54,229184,0
2011-05-13,9.55,9.98,9.43,9.55,176954,0
2011-05-16,9.79,10.5,9.79,10.05,265215,0
2011-05-17,10.35,10.35,9.05,9.41,608965,0
2011-05-18,9.45,9.54,9.14,9.23,245829,0
2011-05-19,9.2,9.27,8.98,8.99,283945,0
2011-05-20,9.01,9.05,8.07,8.25,303018,0
2011-05-23,8.24,8.24,6.93,7.19,569602,0
2011-05-24,7.21,7.48,6.7,6.94,409460,0
2011-05-25,6.86,7,6.7,6.78,185064,0
2011-05-26,6.75,6.8,6.12,6.17,343709,0
2011-05-27,6.35,6.58,6.18,6.5,243926,0
2011-05-31,6.91,7.07,6.46,6.5,146484,0
2011-06-01,6.5,6.54,6.11,6.16,181945,0
2011-06-02,6.3,6.46,5.96,6.02,124999,0
2011-06-03,5.99,5.99,5.65,5.67,333411,0
2011-06-06,5.65,5.95,5.05,5.13,312802,0
2011-06-07,5.94,5.94,5,5.13,382740,0
2011-06-08,5.1,5.15,4.82,4.94,194973,0
2011-06-09,4.99,5,4.51,4.71,260664,0
2011-06-10,4.64,4.64,4.36,4.47,238885,0
2011-06-13,4.43,4.6,3.83,3.92,365648,0
2011-06-14,4.02,5.39,3.5,4.95,1198291,0
2011-06-15,4.98,4.98,4.26,4.49,465279,0
2011-06-16,4.37,4.8,4.25,4.43,365430,0
2011-06-17,4.46,4.6,4.03,4.3,236732,0
2011-06-20,4.29,4.34,3.9,3.93,190228,0
2011-06-21,4.14,4.9,4.11,4.74,567266,0
2011-06-22,4.93,5.15,4.74,4.94,457193,0
2011-06-23,4.93,4.93,4.33,4.6,335273,0
2011-06-24,4.6,4.91,4.51,4.73,190716,0
2011-06-27,4.81,4.87,4.55,4.63,198080,0
2011-06-28,4.74,5.33,4.6,5.06,467409,0
2011-06-29,5.01,5.33,4.85,5.16,461217,0
2011-06-30,5.37,5.48,5.06,5.1,306950,0
2011-07-01,5.13,5.26,4.96,5.25,225590,0
2011-07-05,5.31,5.94,5.25,5.89,534917,0
2011-07-06,6,7.3,5.75,6.96,2299965,0
2011-07-07,7.24,8.22,7.03,7.91,2247160,0
2011-07-08,7.31,7.59,6.53,7.57,1193650,0
2011-07-11,7.48,7.48,7.02,7.1,496462,0
2011-07-12,7.25,7.27,6.35,6.77,792777,0
2011-07-13,7.1,7.41,6.65,6.67,650320,0
2011-07-14,6.67,7.09,6.38,6.97,778963,0
2011-07-15,7.03,7.36,6.75,7.08,833524,0
2011-07-18,7.03,7.25,6.75,7,351239,0
2011-07-19,7.04,7.7,7.01,7.21,849463,0
2011-07-20,7.36,7.39,7,7.23,208200,0
2011-07-21,7.3,7.49,7,7.12,368757,0
2011-07-22,6.95,7.1,6.85,7.04,373016,0
2011-07-25,7,7.11,6.9,7.01,244173,0
2011-07-26,7,7.17,6.97,7.07,132175,0
2011-07-27,7.05,7.09,6.99,7.01,279232,0
2011-07-28,7.12,7.12,7,7,118250,0
2011-07-29,7,7.04,6.85,6.89,443144,0
2011-08-01,7.04,7.04,5.75,5.84,851281,0
2011-08-02,5.8,6.14,5.51,5.64,275662,0
2011-08-03,5.63,5.69,4.8,5.22,475773,0
2011-08-04,4.96,5.12,4.2,4.28,451747,0
2011-08-05,4.32,4.7,4.17,4.59,296899,0
2011-08-08,4.2,4.33,4,4.01,455642,0
2011-08-09,4.07,4.65,4.07,4.58,508591,0
2011-08-10,4.58,5.25,4.11,4.91,514209,0
2011-08-11,4.96,5.16,4.28,4.66,515579,0
2011-08-12,4.7,5.12,4.6,4.67,423625,0
2011-08-15,4.77,4.8,4.6,4.78,242751,0
2011-08-16,4.71,4.77,4.5,4.73,110874,0
2011-08-17,4.8,5,4.57,4.82,239957,0
2011-08-18,4.7,4.73,4.16,4.2,298875,0
2011-08-19,4.09,4.3,3.88,4.08,166630,0
2011-08-22,4.25,4.31,3.77,3.82,130521,0
2011-08-23,3.95,4.89,3.86,4.4,422741,0
2011-08-24,4.43,4.59,4.11,4.17,160121,0
2011-08-25,4.15,4.2,4.07,4.1,77654,0
2011-08-26,4,4.24,3.96,4.24,64913,0
2011-08-29,4.36,4.58,4.23,4.37,262242,0
2011-08-30,4.42,4.49,4.14,4.34,90146,0
2011-08-31,4.43,4.48,4.25,4.32,63606,0
2011-09-01,4.29,4.4,3.98,4.03,107800,0
2011-09-02,3.91,4.03,3.81,3.96,67594,0
2011-09-06,3.77,4.02,3.77,3.9,92094,0
2011-09-07,4,4.11,3.9,3.9,118771,0
2011-09-08,3.9,3.94,3.85,3.89,106366,0
2011-09-09,3.87,3.87,3.7,3.75,109544,0
2011-09-12,3.66,3.8,3.59,3.68,106543,0
2011-09-13,3.61,3.74,3.58,3.73,95885,0
2011-09-14,3.73,3.73,3.55,3.63,115099,0
2011-09-15,3.63,3.95,3.61,3.83,209087,0
2011-09-16,3.8,3.8,3.63,3.65,109940,0
2011-09-19,3.65,3.65,3.55,3.58,156752,0
2011-09-20,3.58,3.75,3.58,3.7,88160,0
2011-09-21,3.64,3.66,3.51,3.54,135033,0
2011-09-22,3.49,3.55,3.06,3.18,289997,0
2011-09-23,3.17,3.18,2.98,3.05,97515,0
2011-09-26,3.1,3.9,3.1,3.69,286207,0
2011-09-27,3.95,4.8,3.82,4.01,518036,0
2011-09-28,4.01,4.14,3.55,3.59,155176,0
2011-09-29,3.55,3.73,3.15,3.28,299477,0
2011-09-30,3.3,3.5,3.23,3.27,201935,0
2011-10-03,3.28,3.37,2.81,2.94,153442,0
2011-10-04,2.95,3.47,2.78,3.47,572274,0
2011-10-05,3.42,3.75,3.36,3.49,229033,0
2011-10-06,3.57,3.77,3.25,3.64,197673,0
2011-10-07,3.59,3.73,3.29,3.42,79326,0
2011-10-10,3.59,3.76,3.45,3.61,134886,0
2011-10-11,3.55,3.91,3.55,3.75,90690,0
2011-10-12,3.86,4.07,3.81,4,233354,0
2011-10-13,3.89,4.1,3.59,3.81,223815,0
2011-10-14,3.85,3.96,3.85,3.9,65508,0
2011-10-17,3.92,4,3.62,3.95,87283,0
2011-10-18,3.97,4,3.71,3.96,92101,0
2011-10-19,3.96,3.96,3.8,3.93,47132,0
2011-10-20,3.87,3.93,3.66,3.79,51820,0
2011-10-21,3.91,3.91,3.71,3.77,59868,0
2011-10-24,3.77,4.05,3.77,3.95,152003,0
2011-10-25,4.02,4.09,3.81,3.92,109617,0
2011-10-26,3.95,4.04,3.68,3.75,129642,0
2011-10-27,4,4,3.76,3.9,181938,0
2011-10-28,3.86,4.6,3.78,4.59,491379,0
2011-10-31,4.51,5.03,4.14,4.35,542299,0
2011-11-01,4.03,4.21,3.52,4.06,447225,0
2011-11-02,4.24,4.24,4,4.05,113893,0
2011-11-03,4.08,4.5,3.88,4.29,188476,0
2011-11-04,4.19,4.7,4.03,4.25,194327,0
2011-11-07,4.22,4.45,4.2,4.38,101361,0
2011-11-08,4.33,4.39,3.69,3.88,402334,0
2011-11-09,3.8,3.98,3.71,3.82,151528,0
2011-11-10,3.71,3.95,3.71,3.8,95473,0
2011-11-11,3.95,4.22,3.85,3.93,249929,0
2011-11-14,3.88,3.88,3.63,3.66,181897,0
2011-11-15,3.65,3.75,3.37,3.66,160295,0
2011-11-16,3.57,3.7,3.5,3.58,60684,0
2011-11-17,3.57,3.6,3.51,3.53,45829,0
2011-11-18,3.57,3.67,3.45,3.59,109643,0
2011-11-21,3.58,3.73,3.2,3.36,159316,0
2011-11-22,3.28,3.34,3.23,3.29,100222,0
2011-11-23,3.5,3.69,3.11,3.16,167862,0
2011-11-25,3.16,3.29,3.13,3.19,34924,0
2011-11-28,3.35,3.37,3.23,3.24,159508,0
2011-11-29,3.27,3.28,3.13,3.15,75526,0
2011-11-30,3.27,3.29,3.11,3.18,146122,0
2011-12-01,3.11,3.35,3.11,3.34,102393,0
2011-12-02,3.35,3.62,3.34,3.42,111618,0
2011-12-05,3.45,3.64,3.41,3.57,79625,0
2011-12-06,3.62,3.62,3.4,3.45,49628,0
2011-12-07,3.5,3.61,3.45,3.51,87551,0
2011-12-08,3.44,3.59,3.43,3.51,80954,0
2011-12-09,3.57,3.58,3.48,3.5,30847,0
2011-12-12,3.42,3.59,3.42,3.55,37182,0
2011-12-13,3.51,3.59,3.42,3.48,113701,0
2011-12-14,3.59,3.59,3.27,3.33,63251,0
2011-12-15,3.37,3.43,3.27,3.27,56692,0
2011-12-16,3.4,3.45,3.3,3.38,22984,0
2011-12-19,3.34,3.43,3.17,3.18,102626,0
2011-12-20,3.2,3.36,3.2,3.25,58348,0
2011-12-21,3.29,3.35,3.22,3.31,53503,0
2011-12-22,3.32,3.38,3.27,3.29,56086,0
2011-12-23,3.28,3.31,3.27,3.31,21217,0
2011-12-27,3.16,3.34,3.16,3.31,55735,0
2011-12-28,3.26,3.27,3.06,3.16,91479,0
2011-12-29,3.1,3.29,3.07,3.19,84959,0
2011-12-30,3.14,3.3,3.07,3.13,131020,0
2012-01-03,3.2,3.48,3.2,3.37,61746,0
2012-01-04,3.4,3.52,3.36,3.48,59756,0
2012-01-05,3.43,3.43,3.33,3.33,32471,0
2012-01-06,3.44,3.49,3.34,3.37,29981,0
2012-01-09,3.42,3.46,3.22,3.28,51692,0
2012-01-10,3.31,3.4,3.3,3.35,93561,0
2012-01-11,3.8,4.46,3.76,4.32,1371222,0
2012-01-12,4.41,4.9,4.35,4.47,1324552,0
2012-01-13,4.42,4.43,4,4.18,281382,0
2012-01-17,4.25,4.58,4.18,4.22,323050,0
2012-01-18,4.36,4.49,4.08,4.25,212654,0
2012-01-19,4.3,4.36,4.13,4.17,157009,0
2012-01-20,4.19,4.66,3.95,4.5,481434,0
2012-01-23,4.5,4.88,4.49,4.72,616969,0
2012-01-24,4.67,4.78,4.4,4.68,175669,0
2012-01-25,4.63,4.81,4.54,4.77,143236,0
2012-01-26,4.85,4.89,4.42,4.52,286446,0
2012-01-27,4.47,4.5,4.35,4.43,176728,0
2012-01-30,4.52,4.83,4.4,4.74,248942,0
2012-01-31,4.81,4.85,4.5,4.51,182510,0
2012-02-01,4.57,4.57,4.43,4.52,219982,0
2012-02-02,4.58,4.58,4.35,4.41,187420,0
2012-02-03,4.4,4.44,4.36,4.39,223403,0
2012-02-06,4.36,4.43,4.25,4.31,113676,0
2012-02-07,4.31,4.33,4.02,4.05,177926,0
2012-02-08,4.07,4.15,3.65,4.11,310500,0
2012-02-09,4.1,4.15,3.95,3.97,135593,0
2012-02-10,3.95,3.97,3.77,3.82,128478,0
2012-02-13,3.85,3.98,3.8,3.82,120379,0
2012-02-14,3.8,3.82,3.57,3.6,162511,0
2012-02-15,3.58,3.65,3.46,3.47,181757,0
2012-02-16,3.51,3.58,3.41,3.55,319683,0
2012-02-17,3.62,3.65,3.43,3.49,305093,0
2012-02-21,3.55,3.58,3.3,3.32,405612,0
2012-02-22,3.31,3.65,3.3,3.57,649253,0
2012-02-23,3.64,3.73,3.45,3.51,390783,0
2012-02-24,3.58,3.58,3.45,3.45,328622,0
2012-02-27,3.46,3.54,3.33,3.5,258130,0
2012-02-28,3.5,3.57,3.42,3.47,258745,0
2012-02-29,3.5,3.53,3.38,3.39,129941,0
2012-03-01,3.37,3.48,3.37,3.44,158553,0
2012-03-02,3.44,3.47,3.38,3.4,156593,0
2012-03-05,3.41,3.44,3.31,3.39,169356,0
2012-03-06,3.4,3.42,3.31,3.34,347651,0
2012-03-07,3.42,3.43,3.26,3.28,457764,0
2012-03-08,3.33,3.34,3.25,3.27,131419,0
2012-03-09,3.31,3.31,3.1,3.1,385818,0
2012-03-12,3.13,3.13,2.63,2.94,970760,0
2012-03-13,2.97,3.04,2.85,2.97,356165,0
2012-03-14,3,3.02,2.87,2.92,242102,0
2012-03-15,2.96,3,2.89,3,167509,0
2012-03-16,3,3.06,2.93,2.93,175329,0
2012-03-19,2.95,3,2.94,2.99,84617,0
2012-03-20,2.94,2.99,2.85,2.88,109840,0
2012-03-21,2.88,2.91,2.76,2.8,119315,0
2012-03-22,2.82,2.82,2.73,2.77,73580,0
2012-03-23,2.8,2.82,2.76,2.79,94705,0
2012-03-26,2.93,2.95,2.84,2.86,73185,0
2012-03-27,2.9,2.93,2.88,2.89,109216,0
2012-03-28,2.94,2.97,2.88,2.91,106279,0
2012-03-29,2.97,3.01,2.9,2.92,108005,0
2012-03-30,2.97,3.06,2.92,3.02,119964,0
2012-04-02,3.05,3.28,2.99,3.14,500330,0
2012-04-03,3.16,3.2,3.1,3.18,158816,0
2012-04-04,3.15,3.15,3.03,3.07,130206,0
2012-04-05,3.05,3.45,3.03,3.21,516614,0
2012-04-09,3.18,3.2,3.03,3.08,170872,0
2012-04-10,3.06,3.17,2.8,2.91,248835,0
2012-04-11,2.91,3.05,2.91,2.96,77642,0
2012-04-12,3,3.12,2.91,3.03,108815,0
2012-04-13,3,3.08,2.95,3.03,59950,0
2012-04-16,3.02,3.09,3,3.01,65746,0
2012-04-17,3,3.16,2.88,3.01,420208,0
2012-04-18,3.02,3.03,2.98,3,62240,0
2012-04-19,2.97,3.07,2.97,2.99,80186,0
2012-04-20,3,3.04,2.98,3.01,48942,0
2012-04-23,2.98,3.01,2.98,3.01,90070,0
2012-04-24,2.99,3.21,2.99,3.12,196875,0
2012-04-25,3.2,3.2,3.08,3.1,66305,0
2012-04-26,3.09,3.18,3.08,3.15,41187,0
2012-04-27,3.15,3.38,3.15,3.23,180162,0
2012-04-30,3.23,3.23,3.07,3.14,54684,0
2012-05-01,3.13,3.16,3.07,3.1,40794,0
2012-05-02,3.08,3.2,3.08,3.08,82005,0
2012-05-03,3.08,3.08,2.98,3,71987,0
2012-05-04,3,3.11,2.97,3.01,54416,0
2012-05-07,2.95,3.02,2.95,2.97,61194,0
2012-05-08,2.97,3.03,2.88,2.96,102344,0
2012-05-09,2.92,2.96,2.85,2.86,119386,0
2012-05-10,2.88,2.9,2.8,2.82,77379,0
2012-05-11,2.8,2.89,2.8,2.8,74407,0
2012-05-14,2.8,2.81,2.54,2.7,259065,0
2012-05-15,2.67,2.9,2.64,2.83,162706,0
2012-05-16,3.23,3.23,2.73,2.78,234303,0
2012-05-17,2.74,2.75,2.72,2.72,100694,0
2012-05-18,2.74,2.76,2.72,2.73,167206,0
2012-05-21,2.71,2.76,2.68,2.72,111614,0
2012-05-22,2.76,2.76,2.69,2.69,78458,0
2012-05-23,2.7,2.72,2.59,2.71,105361,0
2012-05-24,2.7,2.81,2.68,2.72,44940,0
2012-05-25,2.69,2.72,2.62,2.64,48226,0
2012-05-29,2.63,2.66,2.55,2.55,91456,0
2012-05-30,2.57,2.57,2.35,2.42,77486,0
2012-05-31,2.44,2.44,2.27,2.33,124990,0
2012-06-01,2.27,2.35,2.11,2.15,132131,0
2012-06-04,2.18,2.24,2.12,2.14,59866,0
2012-06-05,2.11,2.22,2.03,2.07,86202,0
2012-06-06,2.07,2.19,2.07,2.15,111138,0
2012-06-07,2.2,2.36,2.2,2.26,80631,0
2012-06-08,2.26,2.33,2.15,2.24,21157,0
2012-06-11,2.3,2.3,2.14,2.19,40363,0
2012-06-12,2.22,2.3,2.17,2.29,112806,0
2012-06-13,2.3,2.35,2.2,2.25,133512,0
2012-06-14,2.22,2.32,2.19,2.27,51009,0
2012-06-15,2.24,2.32,2.23,2.26,78307,0
2012-06-18,2.25,2.3,2.14,2.14,104855,0
2012-06-19,2.14,2.32,2.14,2.2,115463,0
2012-06-20,2.22,2.22,2.17,2.17,43567,0
2012-06-21,2.16,2.2,2.15,2.16,33056,0
2012-06-22,2.14,2.21,2.12,2.12,29207,0
2012-06-25,2.1,2.11,1.99,2,128061,0
2012-06-26,2,2.03,2,2.01,53766,0
2012-06-27,2,2.1,2,2.07,51840,0
2012-06-28,2.05,2.09,1.95,2.02,447337,0
2012-06-29,2.06,2.12,2,2.12,52515,0
2012-07-02,2.12,2.22,2.11,2.2,29325,0
2012-07-03,2.2,2.25,2.2,2.21,65339,0
2012-07-05,2.21,2.26,2.12,2.16,53656,0
2012-07-06,2.11,2.22,2.1,2.17,60415,0
2012-07-09,2.2,2.2,2.09,2.14,34530,0
2012-07-10,2.14,2.2,2.06,2.1,69368,0
2012-07-11,2.12,2.19,2.08,2.19,46055,0
2012-07-12,2.15,2.18,2.03,2.11,14602,0
2012-07-13,2.11,2.15,2.11,2.15,37907,0
2012-07-16,2.16,2.16,2.05,2.14,22900,0
2012-07-17,2.17,2.17,2.08,2.09,41989,0
2012-07-18,2.05,2.11,2.02,2.06,54037,0
2012-07-19,2.09,2.09,1.99,2.01,91680,0
2012-07-20,2,2.05,1.96,2.01,32148,0
2012-07-23,2,2.03,1.95,1.97,93427,0
2012-07-24,1.97,1.97,1.69,1.77,188665,0
2012-07-25,1.78,1.78,1.72,1.73,50887,0
2012-07-26,1.74,1.82,1.7,1.75,64942,0
2012-07-27,1.75,1.81,1.75,1.81,42571,0
2012-07-30,1.81,1.86,1.76,1.85,50524,0
2012-07-31,1.87,1.87,1.79,1.84,79157,0
2012-08-01,1.83,1.87,1.81,1.87,29513,0
2012-08-02,1.88,1.88,1.7,1.82,104993,0
2012-08-03,1.82,1.88,1.8,1.85,30088,0
2012-08-06,1.93,2.06,1.91,2.02,118219,0
2012-08-07,2.1,2.22,2.04,2.08,169437,0
2012-08-08,2.07,2.07,2,2.04,65629,0
2012-08-09,2.04,2.12,2.02,2.08,67063,0
2012-08-10,2.14,2.14,2.02,2.08,23864,0
2012-08-13,2.08,2.12,2.08,2.09,36167,0
2012-08-14,2.16,2.16,2.05,2.07,31947,0
2012-08-15,2.08,2.1,2.02,2.09,35037,0
2012-08-16,2.1,2.12,2.04,2.12,41015,0
2012-08-17,2.12,2.15,2.1,2.1,46866,0
2012-08-20,2.06,2.16,2.06,2.12,31073,0
2012-08-21,2.1,2.14,2.05,2.06,30298,0
2012-08-22,2.06,2.12,2.06,2.08,9337,0
2012-08-23,2.08,2.1,2.06,2.08,17755,0
2012-08-24,2.05,2.12,2.05,2.1,29670,0
2012-08-27,2.07,2.12,2.07,2.1,12469,0
2012-08-28,2.1,2.13,2.09,2.1,28233,0
2012-08-29,2.1,2.37,2.08,2.36,211285,0
2012-08-30,2.45,2.58,2.41,2.48,199763,0
2012-08-31,2.48,2.48,2.22,2.32,62237,0
2012-09-04,2.28,2.28,2.11,2.25,48573,0
2012-09-05,2.23,2.25,2.15,2.18,25412,0
2012-09-06,2.18,2.32,2.16,2.18,29864,0
2012-09-07,2.22,2.36,2.11,2.17,78167,0
2012-09-10,2.16,2.21,2.16,2.2,28170,0
2012-09-11,2.2,2.25,2.19,2.22,40216,0
2012-09-12,2.22,2.23,2.18,2.18,27995,0
2012-09-13,2.22,2.26,2.18,2.24,36182,0
2012-09-14,2.28,2.4,2.2,2.29,62907,0
2012-09-17,2.29,2.31,2.23,2.23,14800,0
2012-09-18,2.26,2.33,2.26,2.29,48588,0
2012-09-19,2.32,2.39,2.29,2.39,27556,0
2012-09-20,2.39,2.5,2.37,2.48,97051,0
2012-09-21,2.46,2.48,2.28,2.47,81773,0
2012-09-24,2.46,2.49,2.33,2.4,54424,0
2012-09-25,2.38,2.44,2.3,2.32,42532,0
2012-09-26,2.3,2.35,2.26,2.3,28248,0
2012-09-27,2.34,2.36,2.3,2.3,5249,0
2012-09-28,2.3,2.35,2.3,2.35,9145,0
2012-10-01,2.35,2.41,2.27,2.32,17986,0
2012-10-02,2.31,2.34,2.26,2.34,16967,0
2012-10-03,2.31,2.31,2.23,2.29,13120,0
2012-10-04,2.27,2.33,2.22,2.27,17572,0
2012-10-05,2.26,2.27,2.22,2.26,17703,0
2012-10-08,2.23,2.3,2.2,2.3,24031,0
2012-10-09,2.27,2.3,2.23,2.3,8822,0
2012-10-10,2.26,2.33,2.26,2.29,4236,0
2012-10-11,2.29,2.33,2.27,2.27,21326,0
2012-10-12,2.29,2.29,2.12,2.15,27124,0
2012-10-15,2.14,2.21,2.12,2.13,35503,0
2012-10-16,2.16,2.24,2.15,2.24,26382,0
2012-10-17,2.24,2.24,2.14,2.22,28650,0
2012-10-18,2.19,2.21,2.14,2.2,18434,0
2012-10-19,2.22,2.26,2.13,2.21,28060,0
2012-10-22,2.24,2.29,2.21,2.24,21179,0
2012-10-23,2.25,2.27,2.17,2.22,27249,0
2012-10-24,2.24,2.24,2.1,2.16,30628,0
2012-10-25,2.16,2.27,2.16,2.25,22350,0
2012-10-26,2.22,2.26,2.22,2.24,5984,0
2012-10-31,2.2,2.23,2.15,2.23,11320,0
2012-11-01,2.2,2.26,2.2,2.25,18378,0
2012-11-02,2.29,2.29,2.2,2.27,9853,0
2012-11-05,2.24,2.28,2.21,2.27,10684,0
2012-11-06,2.26,2.29,2.23,2.26,9588,0
2012-11-07,2.2,2.24,2.15,2.24,22885,0
2012-11-08,2.21,2.24,2.1,2.13,17469,0
2012-11-09,2.15,2.24,2.15,2.17,19812,0
2012-11-12,2.19,2.24,2.12,2.16,21399,0
2012-11-13,2.18,2.18,2.08,2.1,25464,0
2012-11-14,2.09,2.1,2.02,2.06,51289,0
2012-11-15,2.06,2.25,2.03,2.23,120261,0
2012-11-16,2,2,1.51,1.75,207000,0
2012-11-19,1.74,1.75,1.55,1.66,66995,0
2012-11-20,1.59,1.67,1.55,1.58,69175,0
2012-11-21,1.72,1.72,1.52,1.65,69125,0
2012-11-23,1.64,1.75,1.62,1.69,33208,0
2012-11-26,1.71,1.78,1.7,1.76,54212,0
2012-11-27,1.75,1.82,1.71,1.78,33453,0
2012-11-28,1.73,1.75,1.71,1.71,26443,0
2012-11-29,1.72,1.75,1.64,1.67,33415,0
2012-11-30,1.67,1.78,1.64,1.7,17381,0
2012-12-03,1.68,1.78,1.65,1.75,62197,0
2012-12-04,1.72,1.75,1.69,1.71,16702,0
2012-12-05,1.65,1.71,1.65,1.66,20992,0
2012-12-06,1.67,1.7,1.67,1.68,16905,0
2012-12-07,1.65,1.69,1.62,1.65,17717,0
2012-12-10,1.65,1.7,1.65,1.68,32095,0
2012-12-11,1.68,1.8,1.68,1.77,61261,0
2012-12-12,1.78,1.78,1.74,1.77,31038,0
2012-12-13,1.68,1.77,1.68,1.73,13054,0
2012-12-14,1.74,1.77,1.72,1.77,28162,0
2012-12-17,1.74,1.77,1.73,1.73,13402,0
2012-12-18,1.71,1.77,1.69,1.72,26434,0
2012-12-19,1.72,1.74,1.69,1.7,13337,0
2012-12-20,1.7,1.74,1.65,1.66,41008,0
2012-12-21,1.67,1.69,1.62,1.68,22800,0
2012-12-24,1.73,1.73,1.65,1.7,16228,0
2012-12-26,1.67,1.69,1.53,1.63,100110,0
2012-12-27,1.6,1.67,1.6,1.66,38900,0
2012-12-28,1.67,1.67,1.6,1.66,21400,0
2012-12-31,1.64,1.67,1.43,1.54,153465,0
2013-01-02,1.52,1.68,1.52,1.68,56252,0
2013-01-03,1.64,1.7,1.61,1.67,42014,0
2013-01-04,1.68,1.68,1.63,1.68,35422,0
2013-01-07,1.65,1.7,1.63,1.67,28587,0
2013-01-08,1.67,1.7,1.61,1.65,17948,0
2013-01-09,1.65,1.77,1.6,1.72,60433,0
2013-01-10,1.72,1.72,1.65,1.71,12414,0
2013-01-11,1.71,1.71,1.65,1.68,24157,0
2013-01-14,1.67,1.75,1.67,1.74,47757,0
2013-01-15,1.72,1.84,1.72,1.84,57828,0
2013-01-16,1.88,1.95,1.84,1.93,59331,0
2013-01-17,1.97,1.99,1.9,1.9,42023,0
2013-01-18,1.91,1.99,1.9,1.98,72605,0
2013-01-22,1.99,2.18,1.93,2.18,104345,0
2013-01-23,2.08,2.18,2,2.07,84400,0
2013-01-24,2.1,2.1,2.02,2.03,40118,0
2013-01-25,2.01,2.05,1.8,1.9,66787,0
2013-01-28,2.06,2.07,1.87,1.95,32088,0
2013-01-29,1.94,1.99,1.81,1.92,21883,0
2013-01-30,1.94,1.94,1.88,1.91,7271,0
2013-01-31,1.9,2,1.88,1.95,15814,0
2013-02-01,1.97,1.97,1.92,1.95,10703,0
2013-02-04,1.93,1.93,1.84,1.87,19558,0
2013-02-05,1.87,1.96,1.87,1.95,23588,0
2013-02-06,1.98,1.98,1.81,1.93,11994,0
2013-02-07,1.89,1.91,1.79,1.8,20590,0
2013-02-08,1.77,1.81,1.65,1.65,113476,0
2013-02-11,1.65,1.71,1.65,1.68,20302,0
2013-02-12,1.7,1.77,1.69,1.73,39934,0
2013-02-13,1.74,1.74,1.68,1.71,13974,0
2013-02-14,1.78,1.82,1.73,1.82,21105,0
2013-02-15,1.79,1.82,1.78,1.82,10039,0
2013-02-19,1.82,1.82,1.71,1.8,25456,0
2013-02-20,1.7,1.84,1.7,1.75,7030,0
2013-02-21,1.73,1.81,1.68,1.68,10386,0
2013-02-22,1.72,1.77,1.72,1.77,6686,0
2013-02-25,1.81,1.81,1.68,1.7,18691,0
2013-02-26,1.7,1.74,1.69,1.7,1884,0
2013-02-27,1.82,1.84,1.68,1.68,54739,0
2013-02-28,1.68,1.72,1.66,1.72,30784,0
2013-03-01,1.76,1.76,1.64,1.71,34762,0
2013-03-04,1.67,1.72,1.65,1.68,29732,0
2013-03-05,1.67,1.67,1.64,1.66,27627,0
2013-03-06,1.69,1.74,1.64,1.73,26003,0
2013-03-07,1.74,1.74,1.52,1.55,157095,0
2013-03-08,1.59,1.62,1.51,1.52,21439,0
2013-03-11,1.56,1.6,1.53,1.6,24847,0
2013-03-12,1.6,1.6,1.54,1.55,10717,0
2013-03-13,1.56,1.6,1.55,1.6,23000,0
2013-03-14,1.6,1.62,1.6,1.6,15514,0
2013-03-15,1.6,1.6,1.52,1.56,12130,0
2013-03-18,1.53,1.58,1.52,1.52,28970,0
2013-03-19,1.52,1.6,1.51,1.51,56370,0
2013-03-20,1.51,1.51,1.46,1.5,29561,0
2013-03-21,1.52,1.59,1.5,1.54,15526,0
2013-03-22,1.51,1.53,1.45,1.5,1699,0
2013-03-25,1.46,1.49,1.44,1.45,17933,0
2013-03-26,1.47,1.5,1.41,1.43,36524,0
2013-03-27,1.45,1.47,1.41,1.44,47160,0
2013-03-28,1.43,1.45,1.4,1.42,24026,0
2013-04-01,1.39,1.5,1.39,1.4,44927,0
2013-04-02,1.44,1.44,1.4,1.4,34886,0
2013-04-03,1.4,1.42,1.39,1.39,23810,0
2013-04-04,1.4,1.44,1.39,1.44,18609,0
2013-04-05,1.41,1.44,1.4,1.4,18867,0
2013-04-08,1.42,1.44,1.41,1.41,4080,0
2013-04-09,1.38,1.44,1.38,1.38,12598,0
2013-04-10,1.43,1.43,1.38,1.39,7139,0
2013-04-11,1.4,1.43,1.4,1.41,6237,0
2013-04-12,1.4,1.43,1.4,1.42,7152,0
2013-04-15,1.42,1.44,1.4,1.4,17185,0
2013-04-16,1.43,1.43,1.4,1.4,7932,0
2013-04-17,1.37,1.43,1.27,1.31,31075,0
2013-04-18,1.3,1.35,1.19,1.19,28644,0
2013-04-19,1.22,1.25,1.2,1.23,9374,0
2013-04-22,1.24,1.24,1.18,1.2,14733,0
2013-04-23,1.21,1.24,1.15,1.21,39055,0
2013-04-24,1.25,1.25,1.16,1.19,55110,0
2013-04-25,1.19,1.22,1.07,1.15,96318,0
2013-04-26,1.12,1.15,1.05,1.13,56275,0
2013-04-29,1.15,1.19,1.08,1.11,40205,0
2013-04-30,1.11,1.13,1.11,1.11,20226,0
2013-05-01,1.11,1.13,1.11,1.13,16163,0
2013-05-02,1.15,1.18,1.12,1.12,74097,0
2013-05-03,1.15,1.34,1.15,1.31,109584,0
2013-05-06,1.29,1.59,1.29,1.52,208931,0
2013-05-07,1.62,1.63,1.51,1.51,158889,0
2013-05-08,1.51,1.58,1.5,1.55,40226,0
2013-05-09,1.56,1.6,1.53,1.56,25516,0
2013-05-10,1.54,1.54,1.44,1.47,40905,0
2013-05-13,1.49,1.5,1.44,1.48,10732,0
2013-05-14,1.5,1.64,1.5,1.61,35296,0
2013-05-15,1.6,1.68,1.5,1.66,62507,0
2013-05-16,1.65,1.66,1.61,1.63,37271,0
2013-05-17,1.66,1.67,1.53,1.54,30840,0
2013-05-20,1.55,1.67,1.55,1.65,48775,0
2013-05-21,1.6,1.6,1.45,1.54,98962,0
2013-05-22,1.66,1.66,1.55,1.55,45727,0
2013-05-23,1.55,1.56,1.52,1.52,49203,0
2013-05-24,1.54,1.54,1.44,1.47,44239,0
2013-05-28,1.47,1.56,1.44,1.46,21652,0
2013-05-29,1.45,1.46,1.38,1.43,27348,0
2013-05-30,1.43,1.5,1.41,1.44,22022,0
2013-05-31,1.49,1.5,1.39,1.39,15810,0
2013-06-03,1.41,1.47,1.38,1.4,6786,0
2013-06-04,1.43,1.44,1.35,1.4,39600,0
2013-06-05,1.38,1.42,1.37,1.37,35070,0
2013-06-06,1.35,1.36,1.27,1.33,66924,0
2013-06-07,1.33,1.35,1.33,1.33,21130,0
2013-06-10,1.33,1.35,1.29,1.29,9498,0
2013-06-11,1.25,1.4,1.23,1.24,52555,0
2013-06-12,1.21,1.27,1.11,1.23,159415,0
2013-06-13,1.2,1.24,1.2,1.23,33970,0
2013-06-14,1.22,1.23,1.21,1.22,4780,0
2013-06-17,1.22,1.28,1.22,1.23,7250,0
2013-06-18,1.22,1.22,1.15,1.2,19782,0
2013-06-19,1.2,1.21,1.19,1.21,51521,0
2013-06-20,1.19,1.22,1.16,1.19,28561,0
2013-06-21,1.2,1.21,1.15,1.2,10841,0
2013-06-24,1.2,1.2,1.18,1.18,16012,0
2013-06-25,1.18,1.2,1.15,1.15,19700,0
2013-06-26,1.16,1.21,1.15,1.15,20561,0
2013-06-27,1.21,1.21,1.17,1.18,21082,0
2013-06-28,1.18,1.29,1.18,1.18,65872,0
2013-07-01,1.21,1.31,1.21,1.25,23591,0
2013-07-02,1.27,1.37,1.27,1.33,44299,0
2013-07-03,1.3,1.3,1.25,1.3,6552,0
2013-07-05,1.28,1.31,1.25,1.27,7466,0
2013-07-08,1.25,1.3,1.25,1.3,11497,0
2013-07-09,1.3,1.3,1.21,1.25,13953,0
2013-07-10,1.17,1.25,1.15,1.21,13456,0
2013-07-11,1.22,1.23,1.18,1.21,6241,0
2013-07-12,1.21,1.22,1.21,1.22,4089,0
2013-07-15,1.28,1.28,1.2,1.23,36232,0
2013-07-16,1.2,1.23,1.2,1.23,3153,0
2013-07-17,1.24,1.27,1.22,1.27,14638,0
2013-07-18,1.28,1.35,1.26,1.27,44822,0
2013-07-19,1.28,1.34,1.26,1.28,7140,0
2013-07-22,1.28,1.29,1.25,1.26,25966,0
2013-07-23,1.27,1.29,1.23,1.25,30080,0
2013-07-24,1.26,1.33,1.2,1.29,30467,0
2013-07-25,1.29,1.29,1.2,1.23,16806,0
2013-07-26,1.24,1.26,1.23,1.24,4751,0
2013-07-29,1.24,1.28,1.23,1.28,3601,0
2013-07-30,1.27,1.3,1.27,1.3,11921,0
2013-07-31,1.27,1.3,1.27,1.28,8587,0
2013-08-01,1.3,1.35,1.28,1.33,8640,0
2013-08-02,1.35,1.36,1.3,1.3,32361,0
2013-08-05,1.3,1.34,1.24,1.28,8527,0
2013-08-06,1.24,1.28,1.23,1.26,3612,0
2013-08-07,1.28,1.28,1.23,1.28,9158,0
2013-08-08,1.3,1.33,1.28,1.3,4124,0
2013-08-09,1.31,1.31,1.25,1.29,26129,0
2013-08-12,1.24,1.35,1.24,1.33,55989,0
2013-08-13,1.35,1.48,1.32,1.45,92989,0
2013-08-14,1.5,1.55,1.31,1.5,139494,0
2013-08-15,1.49,1.5,1.37,1.49,100324,0
2013-08-16,1.35,1.41,1.3,1.3,68018,0
2013-08-19,1.34,1.39,1.2,1.21,96985,0
2013-08-20,1.21,1.25,1.2,1.22,34776,0
2013-08-21,1.21,1.49,1.21,1.34,29824,0
2013-08-22,1.37,1.37,1.31,1.33,12294,0
2013-08-23,1.25,1.33,1.25,1.29,6645,0
2013-08-26,1.3,1.3,1.25,1.27,10626,0
2013-08-27,1.25,1.29,1.21,1.21,34421,0
2013-08-28,1.21,1.29,1.21,1.24,7620,0
2013-08-29,1.23,1.23,1.21,1.23,10206,0
2013-08-30,1.26,1.28,1.26,1.28,8775,0
2013-09-03,1.23,1.28,1.23,1.27,6450,0
2013-09-04,1.22,1.26,1.21,1.24,6671,0
2013-09-05,1.23,1.26,1.22,1.23,16227,0
2013-09-06,1.24,1.27,1.23,1.24,13960,0
2013-09-09,1.24,1.28,1.22,1.28,15927,0
2013-09-10,1.25,1.26,1.23,1.24,22282,0
2013-09-11,1.21,1.24,1.2,1.2,34606,0
2013-09-12,1.26,1.26,1.2,1.22,6469,0
2013-09-16,1.23,1.26,1.21,1.22,10668,0
2013-09-17,1.21,1.25,1.21,1.24,5546,0
2013-09-18,1.24,1.26,1.2,1.23,18150,0
2013-09-19,1.21,1.22,1.19,1.19,25935,0
2013-09-20,1.19,1.23,1.18,1.2,14166,0
2013-09-23,1.19,1.2,1.19,1.19,3970,0
2013-09-24,1.19,1.2,1.19,1.19,8839,0
2013-09-25,1.19,1.24,1.19,1.22,16288,0
2013-09-26,1.22,1.24,1.22,1.22,25923,0
2013-09-27,1.21,1.28,1.19,1.24,46915,0
2013-09-30,1.25,1.35,1.25,1.28,152572,0
2013-10-01,1.31,1.35,1.3,1.33,36994,0
2013-10-02,1.35,1.4,1.32,1.33,9750,0
2013-10-03,1.36,1.4,1.35,1.36,40729,0
2013-10-04,1.35,1.41,1.29,1.35,23399,0
2013-10-07,1.36,1.44,1.35,1.37,62510,0
2013-10-08,1.4,1.49,1.4,1.43,140669,0
2013-10-09,1.5,1.5,1.4,1.46,69330,0
2013-10-10,1.39,1.48,1.39,1.42,70383,0
2013-10-11,1.4,1.4,1.33,1.35,30127,0
2013-10-14,1.39,1.4,1.37,1.37,15850,0
2013-10-15,1.39,3.12,1.39,3.11,6327631,0
2013-10-16,3.61,4.4,3.05,3.25,14037487,0
2013-10-17,3.16,3.28,2.72,2.73,2677663,0
2013-10-18,2.85,2.93,2.4,2.4,1291999,0
2013-10-21,2.5,2.63,2.18,2.2,2472735,0
2013-10-22,2.32,2.61,2.26,2.45,2675333,0
2013-10-23,2.32,2.4,2.12,2.19,942636,0
2013-10-24,2.18,2.36,1.9,1.94,958650,0
2013-10-25,1.91,2.2,1.84,1.85,927548,0
2013-10-28,1.86,2.06,1.81,1.98,890927,0
2013-10-29,2.05,2.17,1.96,1.98,549266,0
2013-10-30,1.95,2.06,1.9,1.92,273753,0
2013-10-31,1.92,2.04,1.82,1.85,282800,0
2013-11-01,1.87,1.98,1.82,1.88,304666,0
2013-11-04,1.9,1.9,1.74,1.75,359040,0
2013-11-05,1.72,1.8,1.65,1.7,417308,0
2013-11-06,1.72,2.15,1.67,2.14,2109625,0
2013-11-07,2.05,2.13,1.81,1.88,643413,0
2013-11-08,1.94,1.94,1.78,1.78,229450,0
2013-11-11,1.85,2.47,1.78,2.15,2264810,0
2013-11-12,2.13,2.31,2.05,2.09,818858,0
2013-11-13,2.09,2.29,2.04,2.06,839420,0
2013-11-14,2.27,2.53,2.14,2.32,1659451,0
2013-11-15,2.35,2.38,2.16,2.22,483587,0
2013-11-18,2.18,2.35,2,2.06,694492,0
2013-11-19,2.07,2.17,1.93,1.97,373835,0
2013-11-20,2,2.08,1.94,1.97,170072,0
2013-11-21,2.04,2.14,1.92,2.04,792847,0
2013-11-22,2.02,2.09,1.97,1.97,106872,0
2013-11-25,1.96,2.03,1.7,1.76,449015,0
2013-11-26,1.8,1.8,1.7,1.73,219574,0
2013-11-27,1.73,1.87,1.71,1.83,307555,0
2013-11-29,1.79,1.87,1.77,1.81,92251,0
2013-12-02,1.77,1.88,1.77,1.78,196141,0
2013-12-03,1.81,1.81,1.75,1.75,101927,0
2013-12-04,1.75,1.85,1.75,1.82,91699,0
2013-12-05,1.8,1.85,1.78,1.83,60847,0
2013-12-06,1.84,2.25,1.8,2.24,1619627,0
2013-12-09,2.06,2.15,2,2.07,479914,0
2013-12-10,2.07,2.15,1.96,2.15,272762,0
2013-12-11,2.12,2.47,2.05,2.16,812392,0
2013-12-12,2.16,2.26,2.14,2.17,217814,0
2013-12-13,2.12,2.35,2.12,2.15,177005,0
2013-12-16,2.15,2.25,2.12,2.14,160594,0
2013-12-17,2.14,2.18,2.01,2.11,166833,0
2013-12-18,2.04,2.13,2.02,2.11,149364,0
2013-12-19,2.11,2.11,2.06,2.1,87404,0
2013-12-20,2.06,2.2,2.01,2.12,229724,0
2013-12-23,2.17,2.18,2.02,2.06,136900,0
2013-12-24,2.06,2.17,2.06,2.09,71231,0
2013-12-26,2.1,2.35,2.1,2.17,606613,0
2013-12-27,2.25,2.31,2.1,2.2,409643,0
2013-12-30,2.29,3.18,2.2,2.8,6150175,0
2013-12-31,2.8,2.81,2.41,2.5,1846502,0
2014-01-02,2.52,2.85,2.52,2.69,832033,0
2014-01-03,2.8,2.92,2.65,2.66,438715,0
2014-01-06,2.76,2.76,2.51,2.63,270886,0
2014-01-07,2.65,2.73,2.56,2.64,182609,0
2014-01-08,2.66,3.2,2.64,3.12,1958626,0
2014-01-09,3.25,3.38,2.85,2.94,1156818,0
2014-01-10,2.9,2.92,2.75,2.78,438066,0
2014-01-13,2.8,2.98,2.26,2.44,885436,0
2014-01-14,2.46,2.77,2.44,2.55,623648,0
2014-01-15,2.5,2.75,2.5,2.63,350757,0
2014-01-16,2.7,2.74,2.55,2.65,228324,0
2014-01-17,2.72,2.89,2.62,2.66,308088,0
2014-01-21,2.78,2.83,2.62,2.76,214670,0
2014-01-22,2.7,3.05,2.69,2.89,436079,0
2014-01-23,2.78,2.88,2.6,2.67,436608,0
2014-01-24,2.6,2.64,2.35,2.42,492080,0
2014-01-27,2.39,2.39,2.25,2.29,246779,0
2014-01-28,2.33,2.5,2.33,2.45,216332,0
2014-01-29,2.38,2.43,2.2,2.31,138771,0
2014-01-30,2.33,2.4,2.23,2.35,104074,0
2014-01-31,2.36,2.42,2.28,2.29,65299,0
2014-02-03,2.31,2.31,2.04,2.09,287124,0
2014-02-04,2.03,2.29,2.02,2.16,185166,0
2014-02-05,2.16,2.17,2.07,2.07,88411,0
2014-02-06,2.15,2.19,2.08,2.14,90871,0
2014-02-07,2.13,2.21,2.11,2.15,46525,0
2014-02-10,2.13,2.25,2.13,2.16,169319,0
2014-02-11,2.18,2.25,2.1,2.13,201434,0
2014-02-12,2.19,2.19,2.04,2.12,207674,0
2014-02-13,2.12,2.32,2.12,2.26,313250,0
2014-02-14,2.27,2.48,2.27,2.37,304911,0
2014-02-18,2.37,2.43,2.34,2.37,225984,0
2014-02-19,2.37,2.58,2.3,2.49,395699,0
2014-02-20,2.55,2.62,2.49,2.61,182370,0
2014-02-21,2.55,2.6,2.53,2.55,188771,0
2014-02-24,2.59,2.67,2.57,2.57,166814,0
2014-02-25,2.57,2.66,2.47,2.51,250301,0
2014-02-26,2.54,2.58,2.46,2.52,139302,0
2014-02-27,2.54,2.65,2.5,2.63,171444,0
2014-02-28,2.65,2.86,2.62,2.72,384588,0
2014-03-03,2.75,2.75,2.6,2.73,164220,0
2014-03-04,2.79,2.89,2.74,2.87,401932,0
2014-03-05,2.86,3.38,2.81,3.26,1862938,0
2014-03-06,4.25,4.31,3.51,3.65,4264178,0
2014-03-07,3.6,3.69,3.35,3.37,879585,0
2014-03-10,3.46,3.5,3.21,3.32,285682,0
2014-03-11,3.24,3.48,2.9,2.92,725457,0
2014-03-12,2.92,3.05,2.92,2.97,232839,0
2014-03-13,3.09,3.18,2.93,2.96,431583,0
2014-03-14,2.96,3,2.81,2.83,208812,0
2014-03-17,2.82,3.15,2.81,3.09,393195,0
2014-03-18,3.04,3.25,3,3.2,240634,0
2014-03-19,3.17,3.33,3.02,3.17,240910,0
2014-03-20,3.11,3.17,3.07,3.12,66614,0
2014-03-21,3.13,3.57,3.1,3.57,866977,0
2014-03-24,3.6,3.64,3.28,3.35,314153,0
2014-03-25,3.36,3.5,3.12,3.25,302306,0
2014-03-26,3.27,3.28,3.01,3.04,250000,0
2014-03-27,3.04,3.13,2.95,3.1,141982,0
2014-03-28,3.11,3.2,3.11,3.16,126215,0
2014-03-31,3.17,3.43,3.11,3.31,320653,0
2014-04-01,3.29,3.49,3.29,3.39,248483,0
2014-04-02,3.39,3.43,3.14,3.37,192985,0
2014-04-03,3.36,3.54,3.2,3.2,290191,0
2014-04-04,3.31,3.41,2.95,2.97,354038,0
2014-04-07,2.92,3,2.62,2.68,434788,0
2014-04-08,2.68,2.89,2.65,2.83,145671,0
2014-04-09,2.83,2.95,2.75,2.93,190992,0
2014-04-10,2.99,2.99,2.82,2.85,59538,0
2014-04-11,2.82,2.83,2.65,2.69,108308,0
2014-04-14,2.71,2.76,2.6,2.67,83383,0
2014-04-15,2.64,2.73,2.6,2.68,113044,0
2014-04-16,2.69,2.84,2.67,2.81,74559,0
2014-04-17,2.74,2.87,2.7,2.87,70335,0
2014-04-21,2.9,2.9,2.83,2.86,32610,0
2014-04-22,2.93,2.93,2.85,2.92,64010,0
2014-04-23,2.93,2.93,2.87,2.89,27268,0
2014-04-24,2.96,2.96,2.72,2.8,89876,0
2014-04-25,2.76,2.76,2.61,2.65,116282,0
2014-04-28,2.65,2.73,2.5,2.51,151719,0
2014-04-29,2.56,2.8,2.5,2.6,128713,0
2014-04-30,2.58,2.68,2.51,2.6,41913,0
2014-05-01,2.62,2.72,2.6,2.63,53922,0
2014-05-02,2.66,2.69,2.55,2.58,90534,0
2014-05-05,2.57,2.59,2.55,2.56,83975,0
2014-05-06,2.58,2.85,2.58,2.64,124311,0
2014-05-07,2.64,2.64,2.46,2.46,100106,0
2014-05-08,2.48,2.58,2.46,2.47,83916,0
2014-05-09,2.46,2.5,2.46,2.46,49564,0
2014-05-12,2.5,2.58,2.5,2.54,67348,0
2014-05-13,2.54,2.7,2.54,2.67,128387,0
2014-05-14,2.74,2.87,2.66,2.81,131277,0
2014-05-15,2.8,2.86,2.64,2.64,156734,0
2014-05-16,2.63,2.77,2.63,2.72,78782,0
2014-05-19,2.66,2.91,2.66,2.87,144536,0
2014-05-20,2.9,3.01,2.86,2.94,176386,0
2014-05-21,2.96,3.16,2.96,3.13,304984,0
2014-05-22,3.2,3.2,3.11,3.18,250380,0
2014-05-23,3.28,3.3,2.75,2.83,798874,0
2014-05-27,2.8,2.98,2.8,2.83,163683,0
2014-05-28,2.89,2.89,2.74,2.79,147424,0
2014-05-29,2.83,2.85,2.76,2.76,105265,0
2014-05-30,2.81,2.81,2.65,2.67,199632,0
2014-06-02,2.65,2.8,2.65,2.66,71294,0
2014-06-03,2.67,2.72,2.63,2.63,60511,0
2014-06-04,2.62,2.63,2.55,2.59,101692,0
2014-06-05,2.58,2.65,2.55,2.6,101420,0
2014-06-06,2.59,2.65,2.59,2.6,69774,0
2014-06-09,2.57,2.67,2.55,2.55,80981,0
2014-06-10,2.55,2.62,2.55,2.57,27600,0
2014-06-11,2.53,2.74,2.53,2.63,131340,0
2014-06-12,2.66,2.68,2.62,2.62,50304,0
2014-06-13,2.63,2.64,2.6,2.61,37126,0
2014-06-16,2.64,2.69,2.59,2.68,29027,0
2014-06-17,2.69,2.82,2.67,2.77,123968,0
2014-06-18,2.82,2.85,2.77,2.82,186344,0
2014-06-19,2.82,2.84,2.72,2.84,35604,0
2014-06-20,2.84,2.85,2.68,2.69,53349,0
2014-06-23,2.69,2.76,2.68,2.69,24097,0
2014-06-24,2.74,2.76,2.62,2.64,55271,0
2014-06-25,2.62,2.68,2.62,2.66,22460,0
2014-06-26,2.63,2.67,2.63,2.66,7935,0
2014-06-27,2.66,2.67,2.63,2.67,23489,0
2014-06-30,2.7,2.77,2.69,2.75,67658,0
2014-07-01,2.78,2.94,2.75,2.87,477634,0
2014-07-02,2.91,3.08,2.84,2.9,604000,0
2014-07-03,2.88,2.99,2.88,2.93,66817,0
2014-07-07,2.96,2.96,2.76,2.81,57604,0
2014-07-08,2.78,2.81,2.64,2.68,159660,0
2014-07-09,2.64,2.68,2.61,2.67,105280,0
2014-07-10,2.61,2.64,2.57,2.58,106526,0
2014-07-11,2.58,2.69,2.58,2.65,38609,0
2014-07-14,2.66,2.73,2.66,2.73,65189,0
2014-07-15,2.73,2.73,2.67,2.67,16607,0
2014-07-16,2.68,2.73,2.61,2.65,37244,0
2014-07-17,2.61,2.68,2.61,2.61,25306,0
2014-07-18,2.61,2.72,2.6,2.69,44112,0
2014-07-21,2.71,2.71,2.63,2.66,21663,0
2014-07-22,2.72,2.78,2.71,2.78,125587,0
2014-07-23,2.8,2.85,2.78,2.81,131487,0
2014-07-24,2.82,2.83,2.75,2.78,35605,0
2014-07-25,2.75,2.81,2.72,2.76,23923,0
2014-07-28,2.8,2.81,2.73,2.75,24176,0
2014-07-29,2.8,2.84,2.74,2.83,80849,0
2014-07-30,2.83,2.84,2.75,2.79,59320,0
2014-07-31,2.75,2.75,2.61,2.67,98474,0
2014-08-01,2.69,2.73,2.64,2.67,52372,0
2014-08-04,2.66,2.75,2.64,2.75,48943,0
2014-08-05,2.73,2.79,2.67,2.72,40206,0
2014-08-06,2.69,2.73,2.67,2.73,21470,0
2014-08-07,2.7,2.73,2.67,2.72,33105,0
2014-08-08,2.7,2.85,2.69,2.81,125930,0
2014-08-11,2.85,2.94,2.82,2.92,323237,0
2014-08-12,2.92,3.05,2.91,3,280929,0
2014-08-13,3.05,3.12,2.91,2.91,241108,0
2014-08-14,2.95,3.09,2.86,2.95,88095,0
2014-08-15,2.96,3.04,2.9,2.94,64447,0
2014-08-18,2.94,3.03,2.94,2.96,124487,0
2014-08-19,2.99,3.22,2.99,3.1,504413,0
2014-08-20,3.12,3.14,2.86,2.89,310152,0
2014-08-21,2.87,2.97,2.8,2.8,423643,0
2014-08-22,2.48,2.64,2.25,2.5,847109,0
2014-08-25,2.41,2.51,2.22,2.31,342224,0
2014-08-26,2.28,2.35,2.23,2.24,228196,0
2014-08-27,2.25,2.34,2.25,2.33,117073,0
2014-08-28,2.33,2.33,2.3,2.3,63481,0
2014-08-29,2.31,2.35,2.29,2.33,65577,0
2014-09-02,2.32,2.34,2.32,2.34,80899,0
2014-09-03,2.34,2.35,2.24,2.24,117592,0
2014-09-04,2.29,2.29,2.22,2.27,58743,0
2014-09-05,2.23,2.25,2.11,2.14,128479,0
2014-09-08,2.08,2.16,2.06,2.11,97006,0
2014-09-09,2.1,2.22,2.1,2.17,32565,0
2014-09-10,2.16,2.2,2.08,2.11,33988,0
2014-09-11,2.11,2.11,2.05,2.08,49546,0
2014-09-12,2.13,2.13,2.02,2.05,92421,0
2014-09-15,2.05,2.07,2.04,2.06,31810,0
2014-09-16,2.04,2.07,2.04,2.04,41399,0
2014-09-17,2.03,2.04,2.01,2.02,40905,0
2014-09-18,2.03,2.03,1.95,1.95,84958,0
2014-09-19,1.95,1.98,1.95,1.96,103689,0
2014-09-22,1.96,2,1.86,1.96,147798,0
2014-09-23,1.92,1.92,1.8,1.82,164410,0
2014-09-24,1.8,1.89,1.79,1.83,59262,0
2014-09-25,1.83,1.88,1.82,1.84,61190,0
2014-09-26,1.83,1.85,1.83,1.85,26470,0
2014-09-29,1.82,1.88,1.81,1.82,73436,0
2014-09-30,1.77,1.83,1.76,1.78,31147,0
2014-10-01,1.78,1.79,1.75,1.76,60197,0
2014-10-02,1.75,1.76,1.54,1.6,138949,0
2014-10-03,1.69,1.69,1.65,1.67,26594,0
2014-10-06,1.64,1.68,1.6,1.66,36298,0
2014-10-07,1.68,1.69,1.65,1.66,24511,0
2014-10-08,1.66,1.67,1.61,1.61,28409,0
2014-10-09,1.61,1.62,1.55,1.55,15977,0
2014-10-10,1.54,1.54,1.45,1.5,115305,0
2014-10-13,1.5,1.55,1.47,1.53,31649,0
2014-10-14,1.55,1.55,1.45,1.47,42238,0
2014-10-15,1.47,1.47,1.43,1.46,40678,0
2014-10-16,1.4,1.44,1.36,1.43,66357,0
2014-10-17,1.46,1.64,1.46,1.57,58694,0
2014-10-20,1.59,1.73,1.59,1.63,65899,0
2014-10-21,1.67,1.81,1.67,1.76,94213,0
2014-10-22,1.78,1.78,1.65,1.67,82482,0
2014-10-23,1.68,1.8,1.67,1.75,93304,0
2014-10-24,1.72,1.74,1.72,1.74,7730,0
2014-10-27,1.71,1.74,1.66,1.7,24983,0
2014-10-28,1.71,1.74,1.7,1.73,23359,0
2014-10-29,1.73,1.8,1.72,1.74,21394,0
2014-10-30,1.72,1.77,1.68,1.73,17778,0
2014-10-31,1.66,1.78,1.66,1.75,13306,0
2014-11-03,1.73,1.82,1.73,1.82,36091,0
2014-11-04,1.82,1.82,1.75,1.76,38680,0
2014-11-05,1.75,1.75,1.68,1.7,55847,0
2014-11-06,1.71,1.88,1.7,1.86,115917,0
2014-11-07,1.55,1.6,1.42,1.48,303901,0
2014-11-10,1.54,1.59,1.47,1.5,93703,0
2014-11-11,1.49,1.54,1.48,1.54,42001,0
2014-11-12,1.51,1.57,1.5,1.5,34552,0
2014-11-13,1.53,1.53,1.48,1.48,46185,0
2014-11-14,1.5,1.55,1.48,1.51,41185,0
2014-11-17,1.51,1.55,1.45,1.47,42387,0
2014-11-18,1.46,1.51,1.42,1.43,68970,0
2014-11-19,1.48,1.52,1.41,1.43,39314,0
2014-11-20,1.41,1.49,1.41,1.41,56796,0
2014-11-21,1.42,1.46,1.37,1.4,77024,0
2014-11-24,1.45,1.45,1.4,1.42,35984,0
2014-11-25,1.44,1.44,1.42,1.42,18695,0
2014-11-26,1.42,1.42,1.4,1.4,14348,0
2014-11-28,1.43,1.62,1.4,1.62,196427,0
2014-12-01,1.7,1.77,1.6,1.63,181471,0
2014-12-02,1.63,1.64,1.54,1.6,86480,0
2014-12-03,1.6,1.64,1.5,1.54,92789,0
2014-12-04,1.52,1.56,1.45,1.45,68392,0
2014-12-05,1.45,1.56,1.4,1.52,56945,0
2014-12-08,1.53,1.53,1.45,1.47,41356,0
2014-12-09,1.48,1.57,1.41,1.43,36050,0
2014-12-10,1.42,1.55,1.41,1.41,71624,0
2014-12-11,1.42,1.5,1.42,1.45,17218,0
2014-12-12,1.46,1.54,1.42,1.47,73077,0
2014-12-15,1.44,1.47,1.4,1.43,48020,0
2014-12-16,1.39,1.5,1.39,1.41,58734,0
2014-12-17,1.41,1.47,1.36,1.41,46447,0
2014-12-18,1.46,1.47,1.41,1.41,17725,0
2014-12-19,1.45,1.48,1.38,1.38,119068,0
2014-12-22,1.41,1.41,1.36,1.4,47487,0
2014-12-23,1.4,1.4,1.36,1.36,42619,0
2014-12-24,1.36,1.38,1.36,1.38,41246,0
2014-12-26,1.38,1.41,1.37,1.37,30121,0
2014-12-29,1.38,1.41,1.32,1.38,157175,0
2014-12-30,1.33,1.41,1.25,1.35,155648,0
2014-12-31,1.35,1.36,1.27,1.28,80198,0
2015-01-02,1.31,1.31,1.2,1.21,126336,0
2015-01-05,1.21,1.34,1.16,1.24,113345,0
2015-01-06,1.25,1.34,1.25,1.27,31603,0
2015-01-07,1.3,1.31,1.2,1.27,69493,0
2015-01-08,1.26,1.33,1.22,1.26,47651,0
2015-01-09,1.28,1.28,1.2,1.23,20310,0
2015-01-12,1.2,1.24,1.18,1.19,20384,0
2015-01-13,1.19,1.27,1.19,1.2,50945,0
2015-01-14,1.2,1.26,1.1,1.17,111039,0
2015-01-15,1.15,1.24,1.1,1.1,67197,0
2015-01-16,1.16,1.22,1.15,1.21,35607,0
2015-01-20,1.23,1.23,1.18,1.2,27406,0
2015-01-21,1.2,1.22,1.17,1.17,18106,0
2015-01-22,1.18,1.22,1.17,1.17,30073,0
2015-01-23,1.17,1.19,1.15,1.18,30756,0
2015-01-26,1.19,1.23,1.18,1.23,11319,0
2015-01-27,1.2,1.23,1.2,1.21,8001,0
2015-01-28,1.18,1.2,1.15,1.15,13007,0
2015-01-29,1.16,1.2,1.07,1.18,83322,0
2015-01-30,1.18,1.18,1.14,1.14,32448,0
2015-02-02,1.14,1.18,1.12,1.16,61110,0
2015-02-03,1.17,1.29,1.17,1.23,25885,0
2015-02-04,1.25,1.27,1.23,1.23,14886,0
2015-02-05,1.23,1.23,1.15,1.17,38108,0
2015-02-06,1.17,1.18,1.14,1.15,63335,0
2015-02-09,1.1,1.2,1.1,1.16,65718,0
2015-02-10,1.16,1.2,1.14,1.15,24003,0
2015-02-11,1.1,1.15,1.1,1.15,22182,0
2015-02-12,1.15,1.19,1.15,1.18,35991,0
2015-02-13,1.17,1.22,1.17,1.22,44940,0
2015-02-17,1.24,1.27,1.24,1.25,35312,0
2015-02-18,1.26,1.26,1.2,1.21,27971,0
2015-02-19,1.2,1.22,1.2,1.2,7964,0
2015-02-20,1.24,1.24,1.18,1.22,33142,0
2015-02-23,1.24,1.25,1.21,1.21,26587,0
2015-02-24,1.21,1.25,1.17,1.17,34972,0
2015-02-25,1.18,1.24,1.15,1.18,61876,0
2015-02-26,1.22,1.22,1.17,1.2,11732,0
2015-02-27,1.19,1.27,1.17,1.26,54186,0
2015-03-02,1.28,1.51,1.26,1.42,530700,0
2015-03-03,1.48,1.48,1.36,1.42,89200,0
2015-03-04,1.42,1.48,1.31,1.46,96800,0
2015-03-05,1.45,1.57,1.4,1.55,149700,0
2015-03-06,1.2,1.26,1.11,1.23,310500,0
2015-03-09,1.16,1.19,1.14,1.17,36200,0
2015-03-10,1.16,1.22,1.13,1.13,57800,0
2015-03-11,1.13,1.2,1.13,1.16,32100,0
2015-03-12,1.12,1.17,1.12,1.15,30500,0
2015-03-13,1.21,1.21,1.14,1.15,13700,0
2015-03-16,1.14,1.16,1.13,1.13,27900,0
2015-03-17,1.12,1.17,1.12,1.14,22300,0
2015-03-18,1.15,1.16,1.15,1.16,16400,0
2015-03-19,1.14,1.16,1.12,1.15,21700,0
2015-03-20,1.15,1.17,1.09,1.09,67600,0
2015-03-23,1.1,1.18,1.1,1.12,43100,0
2015-03-24,1.16,1.19,0.99,1,363400,0
2015-03-25,1.04,1.14,1,1.12,166800,0
2015-03-26,1.14,1.16,1.1,1.16,38300,0
2015-03-27,1.14,1.14,1.1,1.1,19900,0
2015-03-30,1.15,1.16,1.1,1.14,23900,0
2015-03-31,1.14,1.15,1.1,1.13,7301,0
2015-04-01,1.15,1.18,1.12,1.14,48900,0
2015-04-02,1.15,1.17,1.1,1.1,22400,0
2015-04-06,1.13,1.18,1.03,1.11,83800,0
2015-04-07,1.12,1.16,1.1,1.12,20634,0
2015-04-08,1.14,1.29,1.12,1.22,377100,0
2015-04-09,1.19,1.34,1.15,1.27,152760,0
2015-04-10,1.27,1.27,1.2,1.22,50700,0
2015-04-13,1.25,1.25,1.19,1.19,60300,0
2015-04-14,1.19,1.23,1.18,1.19,31300,0
2015-04-15,1.2,1.21,1.13,1.2,74246,0
2015-04-16,1.21,1.23,1.16,1.19,67730,0
2015-04-17,1.2,1.21,1.17,1.18,28700,0
2015-04-20,1.21,1.23,1.2,1.23,46097,0
2015-04-21,1.24,1.24,1.2,1.22,31529,0
2015-04-22,1.2,1.32,1.2,1.23,184494,0
2015-04-23,1.26,1.3,1.24,1.3,71600,0
2015-04-24,1.3,1.35,1.29,1.35,129901,0
2015-04-27,1.35,1.44,1.3,1.38,216800,0
2015-04-28,1.36,1.49,1.36,1.48,151600,0
2015-04-29,1.45,1.45,1.38,1.39,108900,0
2015-04-30,1.4,1.43,1.4,1.4,45400,0
2015-05-01,1.45,1.45,1.36,1.36,46400,0
2015-05-04,1.39,1.45,1.39,1.45,39600,0
2015-05-05,1.45,1.45,1.4,1.4,56200,0
2015-05-06,1.4,1.42,1.38,1.39,126047,0
2015-05-07,1.38,1.4,1.38,1.38,28882,0
2015-05-08,1.39,1.4,1.38,1.38,28700,0
2015-05-11,1.38,1.41,1.37,1.39,27100,0
2015-05-12,1.35,1.4,1.29,1.35,72054,0
2015-05-13,1.38,1.39,1.3,1.35,47500,0
2015-05-14,1.38,1.39,1.3,1.32,35800,0
2015-05-15,1.32,1.35,1.29,1.35,42933,0
2015-05-18,1.36,1.37,1.33,1.33,14275,0
2015-05-19,1.35,1.36,1.33,1.34,13469,0
2015-05-20,1.37,1.39,1.34,1.35,12500,0
2015-05-21,1.36,1.39,1.31,1.31,113700,0
2015-05-22,1.27,1.3,1.2,1.21,148700,0
2015-05-26,1.2,1.24,1.15,1.16,77500,0
2015-05-27,1.21,1.22,1.16,1.2,43100,0
2015-05-28,1.24,1.24,1.16,1.2,45274,0
2015-05-29,1.16,1.21,1.16,1.2,21800,0
2015-06-01,1.24,1.24,1.17,1.17,20660,0
2015-06-02,1.17,1.21,1.14,1.17,59165,0
2015-06-03,1.16,1.25,1.15,1.21,41500,0
2015-06-04,1.15,1.25,1.15,1.23,38800,0
2015-06-05,1.23,1.23,1.17,1.21,25200,0
2015-06-08,1.2,1.25,1.19,1.24,72000,0
2015-06-09,1.24,1.35,1.24,1.33,192225,0
2015-06-10,1.3,1.38,1.25,1.31,129068,0
2015-06-11,1.32,1.38,1.32,1.38,87825,0
2015-06-12,1.36,1.39,1.34,1.35,44400,0
2015-06-15,1.35,1.36,1.31,1.31,42700,0
2015-06-16,1.34,1.34,1.22,1.26,44900,0
2015-06-17,1.29,1.32,1.27,1.3,41100,0
2015-06-18,1.27,1.34,1.27,1.29,14200,0
2015-06-19,1.28,1.34,1.25,1.27,35300,0
2015-06-22,1.26,1.34,1.26,1.28,25100,0
2015-06-23,1.26,1.3,1.26,1.3,12951,0
2015-06-24,1.27,1.34,1.26,1.32,48400,0
2015-06-25,1.3,1.34,1.3,1.32,15300,0
2015-06-26,1.29,1.31,1.25,1.25,40000,0
2015-06-29,1.26,1.27,1.2,1.2,44700,0
2015-06-30,1.2,1.22,1.2,1.21,38275,0
2015-07-01,1.21,1.23,1.2,1.2,29300,0
2015-07-02,1.2,1.23,1.2,1.22,7100,0
2015-07-06,1.23,1.23,1.13,1.14,79000,0
2015-07-07,1.12,1.12,1.02,1.07,159300,0
2015-07-08,1,1.05,0.96,0.99,91300,0
2015-07-09,1,1.09,1,1.07,63900,0
2015-07-10,1.12,1.12,1.08,1.09,18100,0
2015-07-13,1.09,1.1,1.06,1.09,16400,0
2015-07-14,1.04,1.08,1.04,1.07,9445,0
2015-07-15,1.01,1.06,1.01,1.05,21597,0
2015-07-16,1.04,1.07,1.03,1.04,20600,0
2015-07-17,1.02,1.09,1.02,1.09,14000,0
2015-07-20,1.11,1.11,1.04,1.06,28500,0
2015-07-21,1.05,1.08,1,1,27900,0
2015-07-22,1.03,1.08,1.01,1.01,3500,0
2015-07-23,1.07,1.07,1.02,1.02,5000,0
2015-07-24,1.02,1.17,1.01,1.04,138900,0
2015-07-27,1.02,1.03,1.01,1.01,25400,0
2015-07-28,1.05,1.05,1.01,1.02,24300,0
2015-07-29,1.02,1.08,1.01,1.01,9900,0
2015-07-30,1.01,1.05,1,1.05,33100,0
2015-07-31,1.02,1.04,1.02,1.03,2800,0
2015-08-03,1.03,1.07,1.02,1.02,15403,0
2015-08-04,1.02,1.08,1.02,1.08,25200,0
2015-08-05,1.08,1.08,1.01,1.02,18100,0
2015-08-06,1.01,1.08,1.01,1.05,52498,0
2015-08-07,1.06,1.07,1.02,1.02,14900,0
2015-08-10,1.01,1.1,1.01,1.09,9400,0
2015-08-11,1.08,1.14,1.08,1.1,30332,0
2015-08-12,1.2,1.24,1.05,1.11,236900,0
2015-08-13,1.09,1.2,1.08,1.13,65100,0
2015-08-14,1.19,1.2,1.13,1.14,22300,0
2015-08-17,1.16,1.22,1.14,1.18,46300,0
2015-08-18,1.21,1.21,1.15,1.15,12000,0
2015-08-19,1.19,1.23,1.15,1.21,51800,0
2015-08-20,1.22,1.23,1.17,1.2,11500,0
2015-08-21,1.2,1.2,1.07,1.07,46900,0
2015-08-24,1,1.03,0.91,1.01,71963,0
2015-08-25,1.02,1.03,0.97,1,43700,0
2015-08-26,1.06,1.09,1,1,19900,0
2015-08-27,1.07,1.13,1.07,1.1,26000,0
2015-08-28,1.12,1.14,1.08,1.09,12800,0
2015-08-31,1.11,1.16,1.03,1.03,31800,0
2015-09-01,1.01,1.08,1.01,1.06,6200,0
2015-09-02,1.08,1.15,1.05,1.12,33200,0
2015-09-03,1.12,1.15,1.07,1.1,11400,0
2015-09-04,1.1,1.14,1.05,1.06,5200,0
2015-09-08,1.1,1.1,1.05,1.06,3600,0
2015-09-09,1.06,1.11,1.05,1.07,3000,0
2015-09-10,1.1,1.1,1.07,1.07,12786,0
2015-09-11,1.06,1.08,1.05,1.06,8600,0
2015-09-14,1.06,1.1,1.04,1.04,3600,0
2015-09-15,1.04,1.11,1.04,1.07,7300,0
2015-09-16,1.09,1.1,1.05,1.05,10200,0
2015-09-17,1.02,1.08,1.02,1.07,1744,0
2015-09-18,1.07,1.07,1.04,1.04,300,0
2015-09-21,1.08,1.08,1.04,1.08,14200,0
2015-09-22,1.07,1.09,1.07,1.07,1500,0
2015-09-23,1.05,1.09,1.05,1.07,17047,0
2015-09-24,1.06,1.07,1.04,1.07,33012,0
2015-09-25,1.08,1.09,1,1.01,27100,0
2015-09-28,1.01,1.03,1,1,19140,0
2015-09-29,1,1.03,0.97,1,21700,0
2015-09-30,1,1,0.96,0.98,21900,0
2015-10-01,1,1.06,1,1.04,15000,0
2015-10-02,1,1.04,0.99,1.04,13200,0
2015-10-05,1.01,1.05,1.01,1.04,26180,0
2015-10-06,1.04,1.08,1.04,1.06,9100,0
2015-10-07,1.04,1.09,1.04,1.06,19700,0
2015-10-08,1.05,1.06,1.02,1.05,16200,0
2015-10-09,1.08,1.1,1.07,1.09,31700,0
2015-10-12,1.08,1.1,1.02,1.1,40034,0
2015-10-13,0.91,1.11,0.86,1.09,24700,0
2015-10-14,1.05,1.12,1.04,1.12,29000,0
2015-10-15,1.12,1.12,1.12,1.12,1600,0
2015-10-16,1.12,1.12,1.07,1.08,5000,0
2015-10-19,1.06,1.08,1.06,1.07,22274,0
2015-10-20,1.0501,1.09,1.05,1.05,30100,0
2015-10-21,1.08,1.09,1.05,1.05,11800,0
2015-10-22,1.06,1.11,1.06,1.09,29100,0
2015-10-23,1.08,1.12,1.06,1.1,10300,0
2015-10-26,1.07,1.1,1.06,1.07,25500,0
2015-10-27,1.06,1.15,1.06,1.15,15000,0
2015-10-28,1.08,1.2,1.07,1.15,57800,0
2015-10-29,1.16,1.16,1.08,1.09,13600,0
2015-10-30,1.1,1.18,1.1,1.18,17500,0
2015-11-02,1.18,1.18,1.15,1.17,3088,0
2015-11-03,1.18,1.18,1.13,1.17,18900,0
2015-11-04,1.12,1.14,1.1,1.12,30554,0
2015-11-05,1.15,1.17,1.11,1.11,8200,0
2015-11-06,1.16,1.16,1.11,1.13,9100,0
2015-11-09,1.13,1.17,1.13,1.13,32789,0
2015-11-10,1.14,1.15,1.13,1.13,5500,0
2015-11-11,1.13,1.14,1.12,1.13,65700,0
2015-11-12,1.16,1.28,1.15,1.2,142300,0
2015-11-13,1.26,1.49,1.26,1.36,242500,0
2015-11-16,1.38,1.4,1.27,1.29,41700,0
2015-11-17,1.27,1.29,1.09,1.13,152000,0
2015-11-18,1.15,1.15,1.11,1.12,53100,0
2015-11-19,1.15,1.15,1.12,1.15,8400,0
2015-11-20,1.14,1.18,1.12,1.13,16800,0
2015-11-23,1.2,1.2,1.12,1.15,30500,0
2015-11-24,1.23,1.23,1.15,1.19,28500,0
2015-11-25,1.2,1.21,1.15,1.21,21400,0
2015-11-27,1.16,1.2,1.16,1.2,5200,0
2015-11-30,1.18,1.2,1.16,1.18,13000,0
2015-12-01,1.18,1.39,1.17,1.3,105165,0
2015-12-02,1.31,1.36,1.27,1.35,38031,0
2015-12-03,1.38,1.39,1.34,1.34,18374,0
2015-12-04,1.33,1.37,1.27,1.28,16200,0
2015-12-07,1.28,1.3,1.22,1.23,21900,0
2015-12-08,1.27,1.35,1.23,1.34,46604,0
2015-12-09,1.36,1.4,1.32,1.32,59700,0
2015-12-10,1.36,1.36,1.33,1.36,18600,0
2015-12-11,1.32,1.39,1.32,1.32,11100,0
2015-12-14,1.31,1.33,1.3,1.32,12727,0
2015-12-15,1.3,1.3,1.23,1.28,35900,0
2015-12-16,1.32,1.32,1.28,1.29,19300,0
2015-12-17,1.32,1.4,1.29,1.35,37600,0
2015-12-18,1.37,1.38,1.27,1.29,48900,0
2015-12-21,1.34,1.37,1.24,1.32,30400,0
2015-12-22,1.28,1.34,1.28,1.33,13995,0
2015-12-23,1.3,1.3,1.26,1.3,26400,0
2015-12-24,1.29,1.31,1.27,1.31,11213,0
2015-12-28,1.3099,1.34,1.2501,1.3384,25309,0
2015-12-29,1.36,1.55,1.3101,1.42,328454,0
2015-12-30,1.4,1.48,1.37,1.44,67495,0
2015-12-31,1.4,1.5,1.4,1.46,73733,0
2016-01-04,1.45,1.49,1.36,1.465,93696,0
2016-01-05,1.45,1.54,1.45,1.52,43079,0
2016-01-06,1.52,1.6,1.51,1.58,195897,0
2016-01-07,1.52,1.84,1.52,1.67,520516,0
2016-01-08,1.75,1.75,1.577,1.64,127663,0
2016-01-11,1.69,1.69,1.35,1.368,112510,0
2016-01-12,1.44,1.59,1.404,1.48,80111,0
2016-01-13,1.42,1.5,1.4,1.43,70344,0
2016-01-14,1.4,1.5,1.35,1.5,41292,0
2016-01-15,1.5,1.5,1.43,1.47,11060,0
2016-01-19,1.5,1.5,1.39,1.39,27000,0
2016-01-20,1.42,1.52,1.35,1.48,157296,0
2016-01-21,1.45,1.59,1.408,1.5,82011,0
2016-01-22,1.63,1.7,1.63,1.6616,126708,0
2016-01-25,1.67,1.73,1.66,1.71,47475,0
2016-01-26,1.71,1.83,1.69,1.78,222986,0
2016-01-27,1.81,1.8499,1.63,1.6503,77583,0
2016-01-28,1.7,1.72,1.59,1.6,37856,0
2016-01-29,1.58,1.63,1.51,1.63,60165,0
2016-02-01,1.67,1.7025,1.65,1.66,64350,0
2016-02-02,1.65,1.69,1.622,1.66,70636,0
2016-02-03,1.65,1.69,1.623,1.65,22014,0
2016-02-04,1.63,1.65,1.59,1.59,19559,0
2016-02-05,1.59,1.64,1.56,1.56,25246,0
2016-02-08,1.51,1.59,1.51,1.54,28720,0
2016-02-09,1.526,1.57,1.52,1.522,15166,0
2016-02-10,1.5604,1.63,1.55,1.57,9687,0
2016-02-11,1.53,1.63,1.5201,1.55,23767,0
2016-02-12,1.57,1.61,1.53,1.55,17250,0
2016-02-16,1.57,1.65,1.569,1.63,15306,0
2016-02-17,1.65,1.77,1.6425,1.74,65327,0
2016-02-18,1.77,1.79,1.72,1.72,55003,0
2016-02-19,1.76,1.79,1.72,1.77,30838,0
2016-02-22,1.9,1.9,1.7302,1.82,56718,0
2016-02-23,1.82,1.85,1.72,1.74,51972,0
2016-02-24,1.76,1.76,1.66,1.6875,31312,0
2016-02-25,1.7,1.75,1.63,1.64,54360,0
2016-02-26,1.73,1.73,1.63,1.69,21366,0
2016-02-29,1.67,1.7,1.67,1.68,11634,0
2016-03-01,1.7,1.73,1.69,1.7236,26843,0
2016-03-02,1.73,1.75,1.65,1.66,57863,0
2016-03-03,1.68,1.74,1.67,1.71,23759,0
2016-03-04,1.68,1.72,1.65,1.6727,38245,0
2016-03-07,1.7,1.771,1.7,1.75,28952,0
2016-03-08,1.72,1.77,1.72,1.76,22554,0
2016-03-09,1.79,1.79,1.75,1.75,9596,0
2016-03-10,1.6608,1.7499,1.6502,1.7,20948,0
2016-03-11,1.73,1.73,1.7,1.71,20147,0
2016-03-14,1.71,1.7499,1.58,1.62,126040,0
2016-03-15,1.7,1.74,1.62,1.64,79227,0
2016-03-16,1.65,1.69,1.61,1.63,16256,0
2016-03-17,1.6527,1.67,1.63,1.67,13953,0
2016-03-18,1.7,1.7,1.57,1.57,65178,0
2016-03-21,1.56,1.64,1.5001,1.53,141270,0
2016-03-22,1.5,1.5,1.4,1.46,50621,0
2016-03-23,1.46,1.46,1.32,1.39,96583,0
2016-03-24,1.38,1.48,1.38,1.45,25738,0
2016-03-28,1.47,1.49,1.45,1.45,5023,0
2016-03-29,1.49,1.49,1.38,1.39,42954,0
2016-03-30,1.45,1.5,1.41,1.41,21683,0
2016-03-31,1.45,1.45,1.38,1.4,26388,0
2016-04-01,1.41,1.44,1.33,1.42,46873,0
2016-04-04,1.37,1.5,1.37,1.48,57217,0
2016-04-05,1.4,1.55,1.4,1.49,58581,0
2016-04-06,1.45,1.55,1.411,1.54,64916,0
2016-04-07,1.52,1.56,1.49,1.5,7877,0
2016-04-08,1.54,1.7,1.5,1.61,176067,0
2016-04-11,1.66,1.7,1.6072,1.6072,43099,0
2016-04-12,1.5834,1.6635,1.51,1.6168,58134,0
2016-04-13,1.6,1.73,1.5466,1.67,271837,0
2016-04-14,1.65,1.65,1.58,1.58,42014,0
2016-04-15,1.6,1.6099,1.56,1.58,26638,0
2016-04-18,1.5702,1.5702,1.53,1.55,88085,0
2016-04-19,1.55,1.55,1.52,1.52,18565,0
2016-04-20,1.53,1.55,1.5,1.5001,41284,0
2016-04-21,1.52,1.52,1.46,1.46,12601,0
2016-04-22,1.47,1.55,1.47,1.51,38972,0
2016-04-25,1.5099,1.55,1.4601,1.54,12134,0
2016-04-26,1.54,1.54,1.5,1.5,17522,0
2016-04-27,1.4709,1.49,1.45,1.4648,18754,0
2016-04-28,1.46,1.54,1.45,1.5116,97521,0
2016-04-29,1.42,1.47,1.42,1.44,10541,0
2016-05-02,1.45,1.47,1.44,1.44,30633,0
2016-05-03,1.44,1.5,1.42,1.4248,103835,0
2016-05-04,1.45,1.59,1.45,1.59,93250,0
2016-05-05,1.55,1.59,1.5201,1.55,39644,0
2016-05-06,1.52,1.59,1.52,1.56,63390,0
2016-05-09,1.53,1.53,1.45,1.45,47172,0
2016-05-10,1.46,1.52,1.46,1.49,14304,0
2016-05-11,1.51,1.54,1.4883,1.5,5292,0
2016-05-12,1.5,1.5,1.45,1.4632,23321,0
2016-05-13,1.45,1.5,1.45,1.48,21891,0
2016-05-16,1.49,1.5,1.48,1.4893,11793,0
2016-05-17,1.48,1.5,1.46,1.5,24782,0
2016-05-18,1.5,1.5,1.4867,1.49,7872,0
2016-05-19,1.4801,1.5,1.46,1.48,28930,0
2016-05-20,1.46,1.58,1.45,1.58,32707,0
2016-05-23,1.57,1.59,1.5,1.59,149389,0
2016-05-24,1.6,1.64,1.57,1.6,181489,0
2016-05-25,1.59,1.6476,1.59,1.6476,41486,0
2016-05-26,1.63,1.65,1.61,1.63,80707,0
2016-05-27,1.6,1.68,1.46,1.68,250219,0
2016-05-31,1.68,1.68,1.58,1.65,132454,0
2016-06-01,1.64,1.66,1.6,1.65,87903,0
2016-06-02,1.65,1.66,1.6,1.635,98003,0
2016-06-03,1.64,1.65,1.62,1.6201,12849,0
2016-06-06,1.6,1.63,1.59,1.5901,13110,0
2016-06-07,1.6,1.77,1.6,1.7,112880,0
2016-06-08,1.73,1.73,1.63,1.64,52862,0
2016-06-09,1.6489,1.65,1.6,1.63,27811,0
2016-06-10,1.61,1.61,1.53,1.53,18405,0
2016-06-13,1.53,1.58,1.51,1.56,4238,0
2016-06-14,1.57,1.63,1.52,1.55,8709,0
2016-06-15,1.54,1.62,1.54,1.55,3659,0
2016-06-16,1.51,1.5599,1.48,1.5,49045,0
2016-06-17,1.5,1.57,1.5,1.51,10303,0
2016-06-20,1.51,1.55,1.51,1.54,4774,0
2016-06-21,1.53,1.63,1.53,1.58,6726,0
2016-06-22,1.62,1.64,1.56,1.5901,15528,0
2016-06-23,1.59,1.64,1.54,1.54,38197,0
2016-06-24,1.54,1.6,1.536,1.54,3135,0
2016-06-27,1.57,1.57,1.49,1.5,18915,0
2016-06-28,1.48,1.54,1.48,1.52,27223,0
2016-06-29,1.54,1.54,1.49,1.51,7304,0
2016-06-30,1.51,1.57,1.5,1.52,41380,0
2016-07-01,1.53,1.61,1.53,1.61,27814,0
2016-07-05,1.58,1.62,1.58,1.6155,8671,0
2016-07-06,1.62,1.62,1.53,1.62,16736,0
2016-07-07,1.62,1.62,1.52,1.53,42189,0
2016-07-08,1.56,1.6,1.53,1.575,18399,0
2016-07-11,1.56,1.62,1.53,1.53,26109,0
2016-07-12,1.54,1.5999,1.53,1.59,3879,0
2016-07-13,1.58,1.58,1.53,1.54,7832,0
2016-07-14,1.54,1.6,1.464,1.55,233944,0
2016-07-15,1.52,1.56,1.52,1.54,23377,0
2016-07-18,1.5301,1.55,1.53,1.54,3007,0
2016-07-19,1.53,1.55,1.5,1.54,44602,0
2016-07-20,1.56,1.59,1.51,1.58,36017,0
2016-07-21,1.57,1.57,1.49,1.5201,110635,0
2016-07-22,1.54,1.75,1.54,1.66,225706,0
2016-07-25,1.7,1.75,1.6,1.6,154115,0
2016-07-26,1.65,1.66,1.53,1.5608,84722,0
2016-07-27,1.55,1.6399,1.55,1.57,36342,0
2016-07-28,1.56,1.62,1.56,1.6,25382,0
2016-07-29,1.59,1.61,1.56,1.56,27084,0
2016-08-01,1.57,1.57,1.52,1.54,19208,0
2016-08-02,1.5599,1.57,1.52,1.5699,25720,0
2016-08-03,1.57,1.57,1.53,1.56,18143,0
2016-08-04,1.56,1.57,1.53,1.5464,11673,0
2016-08-05,1.57,1.62,1.5699,1.6,43869,0
2016-08-08,1.65,1.65,1.62,1.63,33219,0
2016-08-09,1.63,1.63,1.61,1.62,25644,0
2016-08-10,1.63,1.65,1.62,1.6301,56783,0
2016-08-11,1.6338,1.65,1.6134,1.65,24211,0
2016-08-12,1.61,1.65,1.61,1.63,18508,0
2016-08-15,1.65,1.65,1.6364,1.64,33196,0
2016-08-16,1.65,1.65,1.6382,1.65,26731,0
2016-08-17,1.66,1.691,1.66,1.68,96959,0
2016-08-18,1.56,1.63,1.45,1.619,238497,0
2016-08-19,1.6,1.6,1.5268,1.54,19687,0
2016-08-22,1.54,1.54,1.51,1.529,34575,0
2016-08-23,1.57,1.57,1.51,1.52,27344,0
2016-08-24,1.49,1.54,1.49,1.53,8840,0
2016-08-25,1.52,1.55,1.51,1.5301,27521,0
2016-08-26,1.53,1.55,1.53,1.55,20633,0
2016-08-29,1.55,1.6,1.55,1.6,30631,0
2016-08-30,1.57,1.5999,1.53,1.54,58439,0
2016-08-31,1.53,1.58,1.52,1.57,34983,0
2016-09-01,1.55,1.59,1.5187,1.5301,13965,0
2016-09-02,1.58,1.58,1.54,1.57,19060,0
2016-09-06,1.53,1.58,1.52,1.56,31706,0
2016-09-07,1.56,1.57,1.53,1.5667,19426,0
2016-09-08,1.56,1.58,1.56,1.56,7356,0
2016-09-09,1.5699,1.58,1.54,1.54,2949,0
2016-09-12,1.54,1.56,1.53,1.54,27860,0
2016-09-13,1.53,1.55,1.53,1.53,10027,0
2016-09-14,1.54,1.57,1.47,1.47,49953,0
2016-09-15,1.47,1.51,1.47,1.49,8476,0
2016-09-16,1.47,1.5,1.47,1.47,5945,0
2016-09-19,1.51,1.51,1.47,1.4886,27649,0
2016-09-20,1.49,1.55,1.48,1.49,41378,0
2016-09-21,1.48,1.5301,1.48,1.49,38242,0
2016-09-22,1.49,1.54,1.49,1.52,18650,0
2016-09-23,1.53,1.5499,1.49,1.49,23724,0
2016-09-26,1.5,1.51,1.49,1.51,5214,0
2016-09-27,1.5087,1.5099,1.42,1.4399,72695,0
2016-09-28,1.4484,1.5351,1.44,1.46,93820,0
2016-09-29,1.4721,1.5099,1.47,1.5,4901,0
2016-09-30,1.51,1.52,1.4601,1.47,50408,0
2016-10-03,1.49,1.55,1.48,1.53,42990,0
2016-10-04,1.5324,1.65,1.52,1.52,233026,0
2016-10-05,1.53,1.59,1.53,1.55,34159,0
2016-10-06,1.56,1.58,1.52,1.52,38196,0
2016-10-07,1.52,1.56,1.52,1.53,9194,0
2016-10-10,1.54,1.57,1.5,1.51,31289,0
2016-10-11,1.5,1.52,1.47,1.5,17143,0
2016-10-12,1.4977,1.5,1.42,1.5,22312,0
2016-10-13,1.5,1.5,1.42,1.47,10728,0
2016-10-14,1.46,1.46,1.4,1.4299,30691,0
2016-10-17,1.4,1.43,1.4,1.405,13365,0
2016-10-18,1.41,1.46,1.41,1.44,26680,0
2016-10-19,1.46,1.47,1.44,1.46,2467,0
2016-10-20,1.45,1.5,1.45,1.45,2907,0
2016-10-21,1.4474,1.49,1.39,1.39,12465,0
2016-10-24,1.42,1.45,1.396,1.45,10331,0
2016-10-25,1.44,1.472,1.36,1.37,15737,0
2016-10-26,1.38,1.4,1.38,1.3913,6965,0
2016-10-27,1.37,1.37,1.3621,1.37,7158,0
2016-10-28,1.36,1.38,1.31,1.31,28189,0
2016-10-31,1.3,1.3,1.18,1.24,49142,0
2016-11-01,1.23,1.28,1.21,1.24,60243,0
2016-11-02,1.25,1.3299,1.25,1.32,3529,0
2016-11-03,1.33,1.38,1.3,1.31,15936,0
2016-11-04,1.3,1.32,1.27,1.287,10542,0
2016-11-07,1.3099,1.38,1.285,1.3,28633,0
2016-11-08,1.31,1.31,1.22,1.25,58980,0
2016-11-09,1.27,1.32,1.27,1.3,32242,0
2016-11-10,1.29,1.3,1.22,1.3,47276,0
2016-11-11,1.29,1.355,1.29,1.35,176808,0
2016-11-14,1.5,1.5,1.41,1.4301,224115,0
2016-11-15,1.45,1.45,1.3,1.38,78437,0
2016-11-16,1.38,1.38,1.36,1.37,24666,0
2016-11-17,1.38,1.4399,1.38,1.3986,23949,0
2016-11-18,1.41,1.45,1.41,1.43,33191,0
2016-11-21,1.47,1.48,1.36,1.4099,162824,0
2016-11-22,1.4,1.43,1.37,1.3879,34643,0
2016-11-23,1.37,1.45,1.3401,1.42,87192,0
2016-11-25,1.43,1.45,1.41,1.44,2154,0
2016-11-28,1.45,1.49,1.435,1.435,24954,0
2016-11-29,1.45,1.45,1.3931,1.4299,16470,0
2016-11-30,1.41,1.43,1.37,1.39,54032,0
2016-12-01,1.41,1.41,1.339,1.349,51558,0
2016-12-02,1.3499,1.35,1.3301,1.35,7300,0
2016-12-05,1.35,1.4,1.35,1.35,56641,0
2016-12-06,1.35,1.37,1.34,1.34,55976,0
2016-12-07,1.35,1.37,1.34,1.35,41437,0
2016-12-08,1.35,1.36,1.34,1.3401,18882,0
2016-12-09,1.34,1.36,1.33,1.34,73855,0
2016-12-12,1.34,1.35,1.31,1.31,46700,0
2016-12-13,1.31,1.33,1.28,1.3,325786,0
2016-12-14,1.3,1.33,1.295,1.32,73645,0
2016-12-15,1.33,1.4,1.33,1.4,92153,0
2016-12-16,1.39,1.47,1.39,1.46,74392,0
2016-12-19,1.47,1.47,1.3701,1.45,60160,0
2016-12-20,1.45,1.4501,1.43,1.43,32588,0
2016-12-21,1.4599,1.47,1.4431,1.4613,24165,0
2016-12-22,1.46,1.47,1.44,1.47,32597,0
2016-12-23,1.46,1.47,1.3935,1.4,41662,0
2016-12-27,1.41,1.41,1.36,1.38,19365,0
2016-12-28,1.37,1.4,1.3422,1.37,33130,0
2016-12-29,1.36,1.42,1.33,1.34,18767,0
2016-12-30,1.34,1.36,1.32,1.34,27859,0
2017-01-03,1.33,1.39,1.31,1.33,30293,0
2017-01-04,1.36,1.37,1.31,1.35,30802,0
2017-01-05,1.37,1.38,1.31,1.35,21515,0
2017-01-06,1.35,1.36,1.32,1.34,33134,0
2017-01-09,1.33,1.35,1.31,1.34,18229,0
2017-01-10,1.35,1.35,1.31,1.35,4154,0
2017-01-11,1.37,1.37,1.31,1.33,9590,0
2017-01-12,1.34,1.34,1.28,1.31,46383,0
2017-01-13,1.3,1.3758,1.2986,1.33,93362,0
2017-01-17,1.33,1.38,1.31,1.38,32694,0
2017-01-18,1.39,1.39,1.34,1.37,15519,0
2017-01-19,1.3668,1.38,1.31,1.37,15797,0
2017-01-20,1.34,1.38,1.29,1.31,62313,0
2017-01-23,1.32,1.36,1.3,1.3299,18489,0
2017-01-24,1.31,1.34,1.3,1.32,13139,0
2017-01-25,1.31,1.32,1.29,1.31,39893,0
2017-01-26,1.3,1.31,1.26,1.26,100757,0
2017-01-27,1.27,1.3,1.27,1.28,16211,0
2017-01-30,1.27,1.29,1.25,1.25,26713,0
2017-01-31,1.28,1.28,1.25,1.25,21433,0
2017-02-01,1.24,1.26,1.23,1.25,40223,0
2017-02-02,1.25,1.27,1.25,1.27,10677,0
2017-02-03,1.27,1.3,1.27,1.27,5885,0
2017-02-06,1.28,1.29,1.27,1.2701,1571,0
2017-02-07,1.27,1.29,1.27,1.27,9611,0
2017-02-08,1.27,1.2872,1.25,1.2501,15235,0
2017-02-09,1.24,1.27,1.23,1.2382,65709,0
2017-02-10,1.25,1.27,1.2401,1.26,17305,0
2017-02-13,1.25,1.29,1.25,1.28,8363,0
2017-02-14,1.27,1.29,1.2601,1.27,20341,0
2017-02-15,1.29,1.3,1.23,1.26,18119,0
2017-02-16,1.24,1.27,1.24,1.25,6507,0
2017-02-17,1.25,1.27,1.24,1.26,7515,0
2017-02-21,1.3,1.42,1.24,1.36,114319,0
2017-02-22,1.35,1.4,1.34,1.3501,32745,0
2017-02-23,1.37,1.37,1.34,1.35,21183,0
2017-02-24,1.35,1.36,1.26,1.36,34123,0
2017-02-27,1.35,1.35,1.25,1.28,30544,0
2017-02-28,1.29,1.29,1.261,1.28,8397,0
2017-03-01,1.28,1.29,1.22,1.2401,81682,0
2017-03-02,1.23,1.27,1.12,1.1781,124397,0
2017-03-03,1.19,1.22,1.1701,1.19,19645,0
2017-03-06,1.22,1.22,1.17,1.1899,14926,0
2017-03-07,1.22,1.22,1.17,1.19,23776,0
2017-03-08,1.18,1.2,1.1687,1.2,17806,0
2017-03-09,1.14,1.1475,0.97,1.05,238790,0
2017-03-10,1.01,1.07,1,1.0699,66535,0
2017-03-13,1.07,1.1,1.0699,1.0899,32218,0
2017-03-14,1.08,1.0968,1.04,1.07,64363,0
2017-03-15,1.06,1.09,1.05,1.0597,29937,0
2017-03-16,1.06,1.16,1.06,1.1599,28047,0
2017-03-17,1.13,1.15,1.1,1.11,29052,0
2017-03-20,1.14,1.15,1.111,1.13,21109,0
2017-03-21,1.12,1.15,1.1,1.101,20035,0
2017-03-22,1.12,1.12,1.1,1.1001,4404,0
2017-03-23,1.09,1.11,1.09,1.1,22457,0
2017-03-24,1.11,1.15,1.11,1.13,7295,0
2017-03-27,1.12,1.16,1.12,1.16,5499,0
2017-03-28,1.1604,1.1604,1.1401,1.1401,9877,0
2017-03-29,1.14,1.1772,1.14,1.15,17857,0
2017-03-30,1.14,1.18,1.13,1.142,18100,0
2017-03-31,1.15,1.18,1.15,1.17,8268,0
2017-04-03,1.18,1.18,1.13,1.15,46830,0
2017-04-04,1.15,1.15,1.1299,1.15,32299,0
2017-04-05,1.15,1.15,1.12,1.12,4034,0
2017-04-06,1.14,1.14,1.12,1.13,7868,0
2017-04-07,1.13,1.23,1.12,1.16,137560,0
2017-04-10,1.17,1.2,1.151,1.181,15761,0
2017-04-11,1.19,1.19,1.15,1.17,6538,0
2017-04-12,1.17,1.17,1.12,1.16,10251,0
2017-04-13,1.1625,1.1625,1.12,1.14,23542,0
2017-04-17,1.12,1.1307,1.12,1.1301,3217,0
2017-04-18,1.12,1.16,1.12,1.13,11058,0
2017-04-19,1.12,1.14,1.12,1.131,14914,0
2017-04-20,1.14,1.16,1.1338,1.16,11552,0
2017-04-21,1.17,1.17,1.1401,1.16,16045,0
2017-04-24,1.17,1.17,1.1308,1.1308,20337,0
2017-04-25,1.14,1.17,1.14,1.15,4656,0
2017-04-26,1.16,1.1934,1.1586,1.19,13918,0
2017-04-27,1.19,1.22,1.19,1.22,14045,0
2017-04-28,1.2,1.2,1.18,1.1801,7424,0
2017-05-01,1.19,1.2,1.18,1.19,10221,0
2017-05-02,1.21,1.21,1.18,1.18,6629,0
2017-05-03,1.19,1.2099,1.18,1.18,4297,0
2017-05-04,1.17,1.18,1.17,1.17,5617,0
2017-05-05,1.17,1.19,1.1628,1.19,2723,0
2017-05-08,1.21,1.21,1.15,1.16,10493,0
2017-05-09,1.21,1.21,1.16,1.2,19718,0
2017-05-10,1.18,1.19,1.16,1.17,6273,0
2017-05-11,1.17,1.1749,1.138,1.138,15264,0
2017-05-12,1.16,1.16,1.12,1.14,7343,0
2017-05-15,1.16,1.18,1.15,1.1601,11001,0
2017-05-16,1.15,1.22,1.15,1.21,44548,0
2017-05-17,1.21,1.21,1.15,1.18,9721,0
2017-05-18,1.17,1.19,1.16,1.18,5168,0
2017-05-19,1.18,1.2039,1.16,1.2,17726,0
2017-05-22,1.2,1.2,1.17,1.2,36159,0
2017-05-23,1.17,1.2,1.15,1.1801,13624,0
2017-05-24,1.161,1.26,1.15,1.2242,137412,0
2017-05-25,1.23,1.24,1.2108,1.22,30996,0
2017-05-26,1.2113,1.2472,1.2088,1.2353,22597,0
2017-05-30,1.32,1.74,1.32,1.56,4553496,0
2017-05-31,1.59,1.6,1.31,1.36,1550644,0
2017-06-01,1.35,1.42,1.3,1.39,349018,0
2017-06-02,1.37,1.42,1.31,1.341,148894,0
2017-06-05,1.33,1.41,1.3,1.38,102404,0
2017-06-06,1.38,1.43,1.35,1.35,99767,0
2017-06-07,1.35,1.41,1.35,1.3996,69839,0
2017-06-08,1.37,1.3982,1.35,1.35,65639,0
2017-06-09,1.35,1.39,1.35,1.39,22061,0
2017-06-12,1.39,1.39,1.35,1.36,43036,0
2017-06-13,1.35,1.38,1.33,1.36,91137,0
2017-06-14,1.36,1.38,1.3474,1.36,27424,0
2017-06-15,1.34,1.375,1.331,1.34,40035,0
2017-06-16,1.34,1.35,1.33,1.33,66223,0
2017-06-19,1.33,1.36,1.32,1.36,44843,0
2017-06-20,1.34,1.36,1.34,1.34,16351,0
2017-06-21,1.34,1.36,1.32,1.36,48863,0
2017-06-22,1.36,1.3899,1.3401,1.36,110987,0
2017-06-23,1.35,1.37,1.33,1.3638,26918,0
2017-06-26,1.37,1.38,1.34,1.38,33075,0
2017-06-27,1.38,1.38,1.36,1.36,28073,0
2017-06-28,1.37,1.38,1.35,1.35,21516,0
2017-06-29,1.35,1.36,1.34,1.36,24833,0
2017-06-30,1.36,1.38,1.34,1.35,23228,0
2017-07-03,1.35,1.3686,1.34,1.3401,12405,0
2017-07-05,1.34,1.35,1.31,1.34,47224,0
2017-07-06,1.327,1.33,1.31,1.31,22949,0
2017-07-07,1.32,1.33,1.3,1.32,8506,0
2017-07-10,1.32,1.3401,1.31,1.31,19921,0
2017-07-11,1.32,1.34,1.31,1.33,14282,0
2017-07-12,1.34,1.35,1.31,1.32,11480,0
2017-07-13,1.33,1.334,1.3,1.31,27338,0
2017-07-14,1.34,1.34,1.32,1.3302,7518,0
2017-07-17,1.32,1.34,1.31,1.33,17344,0
2017-07-18,1.33,1.35,1.32,1.34,15997,0
2017-07-19,1.34,1.358,1.3372,1.34,31695,0
2017-07-20,1.33,1.36,1.33,1.33,13571,0
2017-07-21,1.34,1.34,1.3254,1.34,674,0
2017-07-24,1.31,1.34,1.31,1.33,21584,0
2017-07-25,1.36,1.36,1.33,1.33,8393,0
2017-07-26,1.33,1.3486,1.32,1.33,16588,0
2017-07-27,1.35,1.36,1.321,1.321,3944,0
2017-07-28,1.33,1.3386,1.31,1.3201,12969,0
2017-07-31,1.31,1.34,1.31,1.32,6075,0
2017-08-01,1.35,1.35,1.31,1.31,2691,0
2017-08-02,1.31,1.3135,1.3,1.3,17749,0
2017-08-03,1.3,1.3146,1.29,1.3146,14092,0
2017-08-04,1.32,1.32,1.3,1.3099,3151,0
2017-08-07,1.31,1.3176,1.3,1.3099,21838,0
2017-08-08,1.31,1.35,1.3099,1.3099,3054,0
2017-08-09,1.3,1.33,1.29,1.29,55426,0
2017-08-10,1.29,1.3,1.29,1.29,18420,0
2017-08-11,1.3,1.3,1.28,1.29,5117,0
2017-08-14,1.29,1.3,1.28,1.29,25669,0
2017-08-15,1.2907,1.3,1.29,1.29,1402,0
2017-08-16,1.29,1.3,1.289,1.2901,21380,0
2017-08-17,1.29,1.2986,1.28,1.28,11353,0
2017-08-18,1.28,1.35,1.28,1.3,23097,0
2017-08-21,1.29,1.35,1.29,1.33,8137,0
2017-08-22,1.33,1.42,1.33,1.4099,138950,0
2017-08-23,1.45,1.45,1.18,1.26,419779,0
2017-08-24,1.25,1.29,1.19,1.2699,81544,0
2017-08-25,1.2914,1.2914,1.24,1.25,5536,0
2017-08-28,1.25,1.2698,1.21,1.23,11759,0
2017-08-29,1.22,1.24,1.22,1.23,19531,0
2017-08-30,1.2,1.22,1.2,1.2101,6853,0
2017-08-31,1.2,1.21,1.2,1.2001,27398,0
2017-09-01,1.21,1.25,1.201,1.24,24262,0
2017-09-05,1.24,1.27,1.23,1.26,19388,0
2017-09-06,1.27,1.27,1.2372,1.24,10222,0
2017-09-07,1.24,1.26,1.22,1.22,7503,0
2017-09-08,1.2399,1.24,1.22,1.22,1402,0
2017-09-11,1.22,1.25,1.22,1.25,27090,0
2017-09-12,1.24,1.27,1.2307,1.25,28854,0
2017-09-13,1.26,1.27,1.25,1.2607,27581,0
2017-09-14,1.27,1.27,1.2,1.2699,50403,0
2017-09-15,1.26,1.27,1.23,1.26,20025,0
2017-09-18,1.27,1.27,1.23,1.23,42510,0
2017-09-19,1.24,1.27,1.24,1.26,19207,0
2017-09-20,1.27,1.29,1.2525,1.27,8499,0
2017-09-21,1.29,1.29,1.23,1.29,50352,0
2017-09-22,1.27,1.2801,1.27,1.28,6895,0
2017-09-25,1.27,1.29,1.2655,1.28,7327,0
2017-09-26,1.27,1.27,1.22,1.2401,62548,0
2017-09-27,1.2499,1.25,1.2401,1.25,3338,0
2017-09-28,1.25,1.25,1.24,1.25,7686,0
2017-09-29,1.24,1.2425,1.22,1.23,38120,0
2017-10-02,1.23,1.28,1.22,1.28,42797,0
2017-10-03,1.28,1.3,1.27,1.28,55484,0
2017-10-04,1.29,1.29,1.28,1.2834,7923,0
2017-10-05,1.29,1.29,1.27,1.27,36279,0
2017-10-06,1.28,1.45,1.27,1.3298,327042,0
2017-10-09,1.33,1.335,1.28,1.2946,50005,0
2017-10-10,1.31,1.3701,1.31,1.3599,36894,0
2017-10-11,1.37,1.39,1.35,1.37,73173,0
2017-10-12,1.35,1.37,1.3301,1.35,27408,0
2017-10-13,1.36,1.37,1.33,1.35,20738,0
2017-10-16,1.36,1.53,1.36,1.38,368734,0
2017-10-17,1.38,1.41,1.3649,1.4,64091,0
2017-10-18,1.39,1.41,1.3601,1.38,93223,0
2017-10-19,1.39,1.39,1.35,1.38,61517,0
2017-10-20,1.41,1.41,1.37,1.3899,14526,0
2017-10-23,1.4,1.4,1.3411,1.36,27761,0
2017-10-24,1.37,1.38,1.35,1.36,10845,0
2017-10-25,1.38,1.38,1.31,1.31,13510,0
2017-10-26,1.31,1.35,1.31,1.3492,11886,0
2017-10-27,1.35,1.35,1.3208,1.34,6109,0
2017-10-30,1.34,1.36,1.32,1.34,29999,0
2017-10-31,1.35,1.36,1.33,1.36,6206,0
2017-11-01,1.37,1.37,1.33,1.34,7561,0
2017-11-02,1.35,1.35,1.33,1.33,6316,0
2017-11-03,1.33,1.33,1.29,1.2914,27892,0
2017-11-06,1.31,1.33,1.31,1.3237,5018,0
2017-11-07,1.35,1.36,1.32,1.3305,24004,0
2017-11-08,1.32,1.37,1.32,1.36,27140,0
2017-11-09,1.34,1.45,1.2127,1.3001,627462,0
2017-11-10,1.3089,1.34,1.3089,1.3089,74521,0
