Date,Open,High,Low,Close,Volume,OpenInt
2008-05-16,2.2,3,2,3,2500,0
2008-06-30,2.24,2.24,2.24,2.24,500,0
2008-07-09,2.1,2.1,2.1,2.1,250,0
2008-07-31,2.02,2.5,2,2.5,750,0
2008-09-04,2.02,2.5,2,2.5,1500,0
2008-09-15,2.1,2.1,2.1,2.1,250,0
2008-10-17,1.1,1.1,1.1,1.1,1250,0
2008-11-07,1.2,1.2,1.2,1.2,50,0
2008-11-12,0.8,0.8,0.8,0.8,2500,0
2009-04-06,0.3,0.3,0.3,0.3,250,0
2009-09-23,1.2,1.2,1.2,1.2,2500,0
2009-09-28,1.62,4.8,1.62,4.8,2100,0
2009-09-29,4.7,4.7,3.54,3.54,1065,0
2009-10-05,4.7,4.7,4.7,4.7,100,0
2009-10-13,5,5,5,5,250,0
2009-10-14,5,5,5,5,500,0
2009-10-15,5.1,5.2,5,5.2,1300,0
2009-10-16,5.2,5.4,5.2,5.4,150,0
2009-10-19,5,5,5,5,500,0
2009-10-21,4.7,4.7,4.7,4.7,150,0
2009-10-22,5.4,5.4,5.4,5.4,350,0
2009-10-26,5.5,5.6,5.5,5.6,1000,0
2009-11-06,5,5,4.72,4.72,1045,0
2009-11-12,5.5,5.6,5.5,5.6,995,0
2009-11-13,5.3,5.3,5.3,5.3,1150,0
2009-12-03,5.3,5.3,5,5,550,0
2009-12-09,4.2,4.2,4.2,4.2,350,0
2010-01-06,3.98,4,3.98,4,475,0
2010-01-13,3.6,3.6,3.6,3.6,90,0
2010-01-14,3.62,3.62,3.62,3.62,1000,0
2010-01-15,3.62,3.62,3.6,3.6,600,0
2010-01-22,3.7,3.7,3.7,3.7,50,0
2010-01-25,5.68,5.68,5.68,5.68,50,0
2010-01-26,4.4,4.4,4.4,4.4,50,0
2010-01-28,4.4,4.4,4.4,4.4,175,0
2010-01-29,5,5,4,4.5,7750,0
2010-02-01,4.5,4.5,4.5,4.5,500,0
2010-02-04,5.7,6,5.5,5.5,1125,0
2010-02-05,6,6,6,6,50,0
2010-02-08,5.9,5.98,5.9,5.9,450,0
2010-02-10,5.8,5.8,5.6,5.8,2800,0
2010-02-11,5.6,5.86,5.6,5.6,2700,0
2010-02-16,5.8,5.8,5.8,5.8,1350,0
2010-02-18,5.8,5.8,5.8,5.8,650,0
2010-02-22,5.5,5.78,5.5,5.78,100,0
2010-02-25,5.8,5.8,5.8,5.8,1000,0
2010-02-26,5.8,5.8,5.8,5.8,1050,0
2010-03-01,5.1,5.86,5.1,5.8,2300,0
2010-03-02,5.7,5.7,5.7,5.7,250,0
2010-03-03,5.8,5.8,5.8,5.8,1500,0
2010-03-05,5.1,5.8,5.1,5.8,1000,0
2010-03-10,5.2,5.78,5.2,5.78,875,0
2010-03-12,5.78,5.78,5.78,5.78,2500,0
2010-03-15,5.5,5.8,5.5,5.8,9450,0
2010-03-16,5.7,5.8,5.7,5.8,1250,0
2010-03-17,5.86,5.86,5.8,5.8,6450,0
2010-03-18,5.5,5.86,5.24,5.86,2830,0
2010-03-19,5.86,6.5,5.86,6.4,34050,0
2010-03-22,6.36,6.7,6,6.6,30540,0
2010-03-23,6.6,6.6,6.24,6.3,8275,0
2010-03-24,6.5,6.9,6.5,6.64,33130,0
2010-03-26,7,7,6.98,7,3892,0
2010-03-29,7.2,8.5,7.2,8.5,4467,0
2010-03-30,8.5,8.8,8.5,8.7,1000,0
2010-03-31,8.7,10,8.7,9,4995,0
2010-04-01,10,10,9.98,9.98,270,0
2010-04-05,11,11,9.98,9.98,600,0
2010-04-08,9,9,8,8,400,0
2010-04-09,7,7,7,7,675,0
2010-04-12,6.96,7.5,6.96,7.5,250,0
2010-04-13,9.7,9.7,7.5,9.5,838,0
2010-04-15,6.2,6.2,6.2,6.2,1000,0
2010-04-20,7,7,5.75,6.25,1300,0
2010-04-22,4.61,5,4.13,4.78,488336,0
2010-04-23,4.76,4.8,4.6,4.65,132306,0
2010-04-26,4.55,4.8,4.36,4.79,87841,0
2010-04-27,4.79,4.8,4.72,4.72,20420,0
2010-04-28,4.85,4.97,4.8,4.8,18100,0
2010-04-29,4.96,4.96,4.8,4.83,3300,0
2010-04-30,4.76,4.8,4.75,4.75,11900,0
2010-05-03,4.75,4.83,4.75,4.8,7263,0
2010-05-04,4.84,4.9,4.7,4.74,26375,0
2010-05-05,4.88,4.88,4.6,4.6,38150,0
2010-05-06,4.65,4.65,4.25,4.5,19803,0
2010-05-07,4.7,4.85,4.13,4.4,7960,0
2010-05-10,4.5,4.88,4.5,4.7,3900,0
2010-05-11,4.7,4.81,4.7,4.76,15900,0
2010-05-12,4.5,4.84,3.8,4.75,9915,0
2010-05-13,4.8,4.88,4.8,4.85,25500,0
2010-05-14,4.71,5.49,4.5,4.66,511778,0
2010-05-17,4.65,4.77,4.65,4.65,8605,0
2010-05-18,4.76,4.85,4.7,4.7,3800,0
2010-05-19,4.71,4.8,4.51,4.51,5152,0
2010-05-20,4.87,4.87,4.2,4.2,23599,0
2010-05-21,4.2,4.33,4.11,4.2,356579,0
2010-05-24,4.47,4.73,4.29,4.31,12074,0
2010-05-25,4.2,4.2,4.19,4.2,6800,0
2010-05-26,4.2,4.4,4.2,4.35,20400,0
2010-05-27,4.5,4.75,4.5,4.54,7300,0
2010-05-28,4.6,4.6,4.3,4.38,14760,0
2010-06-02,4.61,4.61,4.3,4.3,2806,0
2010-06-04,4.25,4.3,4.25,4.3,1100,0
2010-06-07,4.34,4.35,4.34,4.35,200,0
2010-06-08,4.27,4.37,4.27,4.37,5700,0
2010-06-09,4.35,4.35,4.26,4.26,7030,0
2010-06-10,4.25,4.25,4.24,4.25,4500,0
2010-06-11,4.03,4.16,4.03,4.16,3895,0
2010-06-14,4.25,4.25,4.25,4.25,8042,0
2010-06-15,4.25,4.25,4.25,4.25,5994,0
2010-06-16,4.25,4.25,4.11,4.11,20500,0
2010-06-17,4.16,4.21,4.16,4.2,2824,0
2010-06-18,4.39,4.39,4.15,4.2,7720,0
2010-06-21,4.28,4.28,4.19,4.19,7152,0
2010-06-22,4.13,4.13,3.95,3.95,8948,0
2010-06-23,3.95,4,3.95,3.95,1575,0
2010-06-24,3.95,4,3.95,4,6450,0
2010-06-25,3.99,4.03,3.95,4,7748,0
2010-06-28,4,4.03,3.95,3.95,26200,0
2010-06-29,3.9,4,3.87,3.87,7896,0
2010-06-30,4.3,4.38,4.1,4.2,67496,0
2010-07-01,4.2,4.33,4.11,4.11,54178,0
2010-07-02,4.15,4.15,4.15,4.15,11660,0
2010-07-06,4.2,4.2,4.1,4.15,7500,0
2010-07-07,4.15,4.2,3.98,4.15,24992,0
2010-07-08,4.15,4.3,4.11,4.3,91236,0
2010-07-09,4.3,4.3,4.24,4.24,9600,0
2010-07-12,4.3,4.3,4.11,4.25,48896,0
2010-07-13,4.25,4.3,4.17,4.3,14183,0
2010-07-14,4.3,4.43,4.25,4.35,102544,0
2010-07-15,4.35,4.35,3.95,4.11,51304,0
2010-07-16,4.38,4.38,3.92,3.92,43702,0
2010-07-19,4,4,3.98,4,20591,0
2010-07-20,4.04,4.04,4.04,4.04,300,0
2010-07-21,4.15,4.25,4.15,4.25,7200,0
2010-07-22,4.16,4.18,4.13,4.16,25100,0
2010-07-23,4.22,4.75,4.22,4.75,21735,0
2010-07-26,4.79,4.79,4.44,4.44,9470,0
2010-07-27,4.5,4.5,4.38,4.49,9050,0
2010-07-28,4.49,4.57,4.47,4.47,4400,0
2010-07-29,5.86,5.86,4.71,4.82,210058,0
2010-07-30,5,5,4.75,4.92,52069,0
2010-08-02,5,5.05,4.97,5,98660,0
2010-08-03,5.04,5.15,5.02,5.13,52210,0
2010-08-04,5.19,5.25,5.14,5.24,43294,0
2010-08-05,5.29,5.55,5.28,5.46,57245,0
2010-08-06,5.32,5.62,5.32,5.62,38680,0
2010-08-09,5.79,5.79,5.56,5.73,66671,0
2010-08-10,5.78,5.84,5.6,5.73,49845,0
2010-08-11,5.79,5.8,5.23,5.57,64392,0
2010-08-12,5.59,5.76,5.44,5.45,19774,0
2010-08-13,5.5,5.56,5.25,5.27,35767,0
2010-08-16,5.34,5.41,5.1,5.28,24221,0
2010-08-17,5.46,5.46,5.29,5.4,27675,0
2010-08-18,5.26,5.86,5.25,5.74,32680,0
2010-08-19,5.89,5.89,5.6,5.68,65784,0
2010-08-20,5.71,5.8,5.5,5.53,22060,0
2010-08-23,5.69,5.84,5.6,5.75,22228,0
2010-08-24,5.7,5.7,5.35,5.35,26390,0
2010-08-25,5.35,6.14,5.35,6.13,87275,0
2010-08-26,6.41,6.94,6.13,6.16,328323,0
2010-08-27,6.25,6.25,5.87,6.02,79003,0
2010-08-30,6.2,6.2,5.8,5.86,52163,0
2010-08-31,5.78,5.89,5.55,5.66,31064,0
2010-09-01,5.66,5.98,5.66,5.75,24545,0
2010-09-02,6.1,6.1,5.15,5.37,106688,0
2010-09-03,5.3,5.34,5.21,5.21,27443,0
2010-09-07,5.28,5.45,5.21,5.27,28775,0
2010-09-08,5.36,5.4,5.23,5.24,23459,0
2010-09-09,5.4,5.4,5.25,5.35,21288,0
2010-09-10,5.32,5.45,5.25,5.4,39443,0
2010-09-13,5.5,5.51,5.3,5.4,39847,0
2010-09-14,5.45,5.45,5.1,5.1,48798,0
2010-09-15,5.07,5.1,4.61,4.98,69214,0
2010-09-16,4.88,4.88,4.62,4.85,26804,0
2010-09-17,4.82,4.97,4.67,4.78,18478,0
2010-09-20,4.96,4.96,4.75,4.79,30803,0
2010-09-21,4.85,4.92,4.6,4.76,39150,0
2010-09-22,4.75,4.84,4.6,4.6,29025,0
2010-09-23,4.55,4.55,4.46,4.46,50539,0
2010-09-24,4.42,4.64,4.42,4.45,36925,0
2010-09-27,4.5,4.75,4.5,4.54,41834,0
2010-09-28,4.7,5.02,4.7,4.84,52395,0
2010-09-29,4.82,5.27,4.82,5.13,125043,0
2010-09-30,5.35,5.35,5.13,5.15,79563,0
2010-10-01,5.29,5.29,5.08,5.08,51640,0
2010-10-04,5.13,5.25,4.91,4.93,43708,0
2010-10-05,4.93,5.19,4.93,5.05,48854,0
2010-10-06,5.02,5.06,5,5,24722,0
2010-10-07,5.09,5.09,4.65,4.72,62838,0
2010-10-08,4.75,4.99,4.75,4.85,11891,0
2010-10-11,4.94,5.08,4.9,5.08,32885,0
2010-10-12,5.1,5.28,5.1,5.22,38397,0
2010-10-13,5.35,5.35,5.18,5.22,27334,0
2010-10-14,5.22,5.31,5.02,5.07,38109,0
2010-10-15,5,5.33,5,5.26,33797,0
2010-10-18,5.34,5.34,5.22,5.25,48954,0
2010-10-19,5.2,5.2,5.02,5.11,40505,0
2010-10-20,5.18,5.25,5.01,5.08,26926,0
2010-10-21,5.16,5.2,4.8,4.99,91251,0
2010-10-22,5,5.08,4.94,5.08,83195,0
2010-10-25,5.1,5.13,4.99,5.04,26110,0
2010-10-26,5.01,5.03,4.73,4.76,107930,0
2010-10-27,4.91,5.01,4.78,5.01,53256,0
2010-10-28,5,5,4.8,4.87,14080,0
2010-10-29,4.97,5,4.82,4.95,19429,0
2010-11-01,5.1,5.1,4.95,5,46418,0
2010-11-02,5.07,5.1,4.95,5,32941,0
2010-11-03,4.96,5.1,4.96,5.07,31062,0
2010-11-04,5.1,5.49,5.07,5.31,84164,0
2010-11-05,5.38,5.38,5.06,5.19,27805,0
2010-11-08,5.25,5.4,5.13,5.25,30039,0
2010-11-09,5.5,5.82,5.3,5.73,204078,0
2010-11-10,5.79,6.07,5.63,6.04,71615,0
2010-11-11,6.1,6.1,5.83,5.91,35513,0
2010-11-12,5.9,5.9,5.58,5.77,43750,0
2010-11-15,5.64,5.64,5,5.03,119459,0
2010-11-16,5.72,5.72,5.05,5.06,60207,0
2010-11-17,5.5,5.5,5.13,5.26,24345,0
2010-11-18,5.44,5.44,5.28,5.32,24695,0
2010-11-19,5.33,5.33,5.02,5.03,26685,0
2010-11-22,5,5.01,4.53,4.69,133221,0
2010-11-23,4.6,4.64,4.54,4.58,41961,0
2010-11-24,4.7,4.9,4.66,4.75,24510,0
2010-11-26,4.84,4.84,4.73,4.76,13600,0
2010-11-29,4.86,4.86,4.4,4.51,73116,0
2010-11-30,4.5,4.62,4.48,4.5,59278,0
2010-12-01,4.52,4.63,4.25,4.36,146832,0
2010-12-02,4.4,4.4,4.3,4.33,40154,0
2010-12-03,4.36,4.48,4.33,4.45,27682,0
2010-12-06,4.5,4.7,4.5,4.68,41562,0
2010-12-07,4.6,4.72,4.45,4.49,60436,0
2010-12-08,4.54,4.54,4.28,4.34,29682,0
2010-12-09,4.36,4.38,4.25,4.27,29024,0
2010-12-10,4.28,4.35,4.22,4.35,32623,0
2010-12-13,4.35,4.35,4.2,4.2,51751,0
2010-12-14,4.35,4.35,4.22,4.24,41852,0
2010-12-15,4.25,4.31,4.22,4.23,42586,0
2010-12-16,4.26,4.3,4.2,4.28,18477,0
2010-12-17,4.25,4.32,4.23,4.28,18336,0
2010-12-20,4.16,4.35,4.16,4.2,54626,0
2010-12-21,4.24,4.33,4.24,4.27,15968,0
2010-12-22,4.35,4.35,4.25,4.25,28658,0
2010-12-23,4.25,4.25,4.18,4.18,22027,0
2010-12-27,4.3,4.3,4.2,4.2,33200,0
2010-12-28,4.2,4.27,4.2,4.24,9126,0
2010-12-29,4.29,4.29,4.18,4.18,14879,0
2010-12-30,4.26,4.38,4.15,4.21,28474,0
2010-12-31,4.15,4.35,4.15,4.2,20236,0
2011-01-03,4.25,4.25,4.14,4.14,21897,0
2011-01-04,4.17,4.31,4.15,4.23,19118,0
2011-01-05,4.23,4.38,4.23,4.35,34614,0
2011-01-06,4.5,4.5,4.16,4.2,67128,0
2011-01-07,4.4,4.4,4.17,4.25,36798,0
2011-01-10,4.48,4.49,4.33,4.4,80076,0
2011-01-11,4.47,4.75,4.45,4.65,128972,0
2011-01-12,4.7,4.96,4.7,4.92,66244,0
2011-01-13,5.6,5.6,4.8,4.8,124594,0
2011-01-14,4.76,4.9,4.75,4.87,30096,0
2011-01-18,4.93,4.93,4.7,4.72,31882,0
2011-01-19,4.7,4.7,4.5,4.52,46306,0
2011-01-20,4.52,4.52,4.4,4.45,29477,0
2011-01-21,4.49,4.65,4.45,4.63,12540,0
2011-01-24,4.63,4.63,4.25,4.27,61428,0
2011-01-25,4.3,4.52,4.3,4.45,12073,0
2011-01-26,4.46,4.54,4.46,4.5,22507,0
2011-01-27,4.6,4.68,4.45,4.58,34225,0
2011-01-28,4.68,4.68,4.5,4.58,25805,0
2011-01-31,4.6,4.6,4.27,4.38,42025,0
2011-02-01,4.64,4.64,4.41,4.5,20924,0
2011-02-02,4.5,4.54,4.4,4.5,24152,0
2011-02-03,4.45,4.45,4.35,4.37,15162,0
2011-02-04,4.35,4.45,4.35,4.38,23858,0
2011-02-07,4.55,4.55,4.3,4.36,30963,0
2011-02-08,4.36,4.4,4.3,4.35,13191,0
2011-02-09,4.37,4.38,4.25,4.26,6120,0
2011-02-10,4.26,4.3,4.26,4.27,4208,0
2011-02-11,4.26,4.35,4.26,4.29,7860,0
2011-02-14,4.26,4.43,4.26,4.43,28831,0
2011-02-15,4.32,4.32,3.88,3.98,267118,0
2011-02-16,4,4.05,3.9,3.97,125256,0
2011-02-18,4.05,4.05,3.95,3.95,24468,0
2011-02-22,3.95,4,3.9,3.9,30134,0
2011-02-23,3.95,4,3.9,3.99,66719,0
2011-02-24,4.03,4.03,3.86,3.87,34540,0
2011-02-25,3.9,3.98,3.85,3.88,29525,0
2011-02-28,3.88,4,3.88,3.95,23441,0
2011-03-01,3.95,3.95,3.88,3.88,12655,0
2011-03-02,4,4,3.89,3.94,6810,0
2011-03-03,3.99,4,3.9,4,14458,0
2011-03-04,3.94,4,3.93,3.93,5928,0
2011-03-07,3.89,3.99,3.89,3.93,20794,0
2011-03-08,3.9,4,3.87,4,6599,0
2011-03-09,3.91,3.97,3.8,3.86,19718,0
2011-03-10,3.8,3.85,3.48,3.51,57372,0
2011-03-11,3.52,3.77,3.52,3.76,12963,0
2011-03-14,3.5,3.71,3.5,3.59,46822,0
2011-03-15,3.59,3.59,3.5,3.55,42205,0
2011-03-16,3.55,3.65,3.53,3.55,12110,0
2011-03-17,3.5,3.55,3.5,3.55,4192,0
2011-03-18,3.5,3.51,3.25,3.25,38426,0
2011-03-21,3.42,3.42,3.25,3.25,26126,0
2011-03-22,3.2,3.21,2.8,3,92707,0
2011-03-23,3,3.06,3,3.06,12766,0
2011-03-24,3.11,3.18,3.1,3.16,24829,0
2011-03-25,3.11,3.15,3.1,3.13,2114,0
2011-03-28,3.16,3.18,3,3,75827,0
2011-03-29,2.98,2.98,2.75,2.86,49826,0
2011-03-30,2.75,2.82,2.5,2.75,180287,0
2011-03-31,2.57,2.65,2.51,2.61,120067,0
2011-04-01,2.56,2.58,2.42,2.47,30107,0
2011-04-04,2.5,2.76,2.5,2.76,35747,0
2011-04-05,2.8,2.81,2.66,2.72,30432,0
2011-04-06,2.7,2.7,2.56,2.6,19474,0
2011-04-07,2.65,2.7,2.5,2.52,40685,0
2011-04-08,2.53,2.75,2.5,2.55,26753,0
2011-04-11,2.65,2.65,2.52,2.58,23950,0
2011-04-12,2.56,2.56,2.45,2.49,19095,0
2011-04-13,2.52,2.56,2.42,2.5,24300,0
2011-04-14,2.5,2.5,2.4,2.42,14822,0
2011-04-15,2.4,2.4,2.26,2.37,39847,0
2011-04-18,2.37,2.54,2.3,2.54,19598,0
2011-04-19,2.55,2.6,2.47,2.53,12993,0
2011-04-20,2.5,2.56,2.5,2.55,12850,0
2011-04-21,2.57,2.66,2.57,2.65,22600,0
2011-04-25,2.68,2.75,2.65,2.71,30901,0
2011-04-26,2.71,2.74,2.7,2.71,48646,0
2011-04-27,2.71,2.71,2.6,2.71,16962,0
2011-04-28,2.69,2.71,2.62,2.71,16354,0
2011-04-29,2.71,2.73,2.71,2.71,14190,0
2011-05-02,2.65,2.75,2.6,2.6,7050,0
2011-05-03,2.71,2.73,2.6,2.67,37710,0
2011-05-04,2.65,2.65,2.38,2.38,32322,0
2011-05-05,2.35,2.55,2.34,2.34,23831,0
2011-05-06,2.46,2.58,2.29,2.37,19599,0
2011-05-09,2.49,2.53,2.41,2.42,9700,0
2011-05-10,2.42,2.48,2.4,2.48,13754,0
2011-05-11,2.45,2.45,2.35,2.45,20598,0
2011-05-12,2.43,2.48,2.2,2.36,92099,0
2011-05-13,2.34,2.44,2.12,2.12,74417,0
2011-05-16,2.21,2.24,2.11,2.12,14446,0
2011-05-17,2.17,2.17,2.1,2.16,5280,0
2011-05-18,2.11,2.24,2.11,2.18,6797,0
2011-05-19,2.18,2.24,2.18,2.24,8800,0
2011-05-20,2.17,2.17,2.13,2.15,3575,0
2011-05-23,2.15,2.19,2.12,2.12,6178,0
2011-05-24,2.11,2.24,2.11,2.15,6186,0
2011-05-25,2.2,2.2,2.13,2.13,3126,0
2011-05-26,2.15,2.16,2.13,2.13,7572,0
2011-05-27,2.19,2.19,2.06,2.09,9706,0
2011-05-31,2.1,2.19,2.08,2.14,14111,0
2011-06-01,2.19,2.19,2.1,2.1,5650,0
2011-06-02,2.12,2.2,2.11,2.13,5200,0
2011-06-03,2.13,2.16,2.13,2.15,5135,0
2011-06-06,2.13,2.16,2.13,2.13,500,0
2011-06-07,2.12,2.12,1.79,1.79,37605,0
2011-06-08,1.75,1.85,1.58,1.73,56748,0
2011-06-09,1.68,1.87,1.67,1.67,21236,0
2011-06-10,1.7,1.95,1.7,1.8,31707,0
2011-06-13,1.88,1.94,1.87,1.94,9567,0
2011-06-14,1.93,1.93,1.91,1.91,7292,0
2011-06-15,1.91,2.04,1.91,1.91,17900,0
2011-06-16,1.91,1.97,1.91,1.91,9012,0
2011-06-17,1.91,1.93,1.67,1.67,50773,0
2011-06-20,1.67,2,1.66,1.77,51664,0
2011-06-21,1.76,1.84,1.65,1.65,36692,0
2011-06-22,1.75,1.76,1.65,1.65,42400,0
2011-06-23,1.73,1.85,1.73,1.77,41650,0
2011-06-24,1.77,1.77,1.67,1.74,9410,0
2011-06-27,1.76,2.08,1.73,1.83,94356,0
2011-06-28,1.83,1.98,1.83,1.88,49561,0
2011-06-29,1.91,2.28,1.89,2.02,173505,0
2011-06-30,2.19,2.19,1.88,1.91,156933,0
2011-07-01,1.93,2.01,1.88,1.9,95000,0
2011-07-05,1.89,2.01,1.88,1.9,69207,0
2011-07-06,1.9,1.98,1.86,1.88,107262,0
2011-07-07,1.9,1.97,1.88,1.9,148409,0
2011-07-08,1.9,1.96,1.89,1.9,69039,0
2011-07-11,1.88,1.93,1.86,1.86,40927,0
2011-07-12,1.86,1.89,1.86,1.86,24767,0
2011-07-13,1.86,1.93,1.86,1.88,29200,0
2011-07-14,1.88,1.88,1.86,1.87,27646,0
2011-07-15,1.85,1.93,1.85,1.88,32600,0
2011-07-18,1.89,1.89,1.85,1.86,17650,0
2011-07-19,1.89,1.92,1.86,1.87,148245,0
2011-07-20,1.89,1.9,1.85,1.9,26172,0
2011-07-21,1.88,1.89,1.77,1.87,76511,0
2011-07-22,1.77,1.86,1.77,1.8,56403,0
2011-07-25,1.74,1.8,1.73,1.73,25925,0
2011-07-26,1.73,1.74,1.72,1.73,18851,0
2011-07-27,1.78,1.79,1.71,1.78,29601,0
2011-07-28,1.78,1.85,1.72,1.81,20577,0
2011-07-29,1.83,1.83,1.73,1.73,34780,0
2011-08-01,1.7,1.72,1.7,1.7,30450,0
2011-08-02,1.7,1.7,1.56,1.56,121028,0
2011-08-03,1.6,1.6,1.38,1.4,167231,0
2011-08-04,1.49,1.49,1.26,1.26,207310,0
2011-08-05,1.35,1.4,1.26,1.31,56391,0
2011-08-08,1.33,1.33,1.18,1.28,69629,0
2011-08-09,1.25,1.26,1.21,1.26,43700,0
2011-08-10,1.26,1.26,1.18,1.23,21034,0
2011-08-11,1.23,1.25,0.98,1.03,395125,0
2011-08-12,1.1,1.2,1.08,1.16,171678,0
2011-08-15,1.27,1.45,1.26,1.34,811276,0
2011-08-16,1.25,1.5,1.25,1.44,317905,0
2011-08-17,1.45,1.64,1.44,1.53,314251,0
2011-08-18,1.5,1.77,1.45,1.77,215816,0
2011-08-19,1.78,2.18,1.7,2.15,287631,0
2011-08-22,2.2,2.38,1.82,1.87,191028,0
2011-08-23,1.85,1.85,1.74,1.76,78475,0
2011-08-24,1.79,1.87,1.77,1.8,14091,0
2011-08-25,1.83,1.85,1.8,1.8,11728,0
2011-08-26,1.95,1.95,1.78,1.8,29020,0
2011-08-29,1.8,1.95,1.8,1.91,25711,0
2011-08-30,1.94,1.95,1.9,1.92,14554,0
2011-08-31,1.91,1.93,1.8,1.85,51067,0
2011-09-01,1.84,1.84,1.7,1.73,65075,0
2011-09-02,1.74,1.76,1.72,1.73,30547,0
2011-09-06,1.7,1.77,1.65,1.76,43200,0
2011-09-07,1.8,1.9,1.72,1.81,17224,0
2011-09-08,1.73,1.87,1.73,1.79,7159,0
2011-09-09,1.82,1.82,1.76,1.77,5945,0
2011-09-12,1.71,1.85,1.71,1.76,22798,0
2011-09-13,1.77,1.85,1.77,1.85,5720,0
2011-09-14,1.84,1.86,1.77,1.83,22300,0
2011-09-15,1.78,1.79,1.7,1.79,9800,0
2011-09-16,1.74,1.79,1.72,1.77,8675,0
2011-09-19,1.71,1.75,1.66,1.75,16435,0
2011-09-20,1.67,1.7,1.65,1.67,15811,0
2011-09-21,1.65,1.74,1.65,1.72,8300,0
2011-09-22,1.66,1.66,1.52,1.56,23241,0
2011-09-23,1.52,1.52,1.5,1.5,12549,0
2011-09-26,1.54,1.54,1.52,1.52,12500,0
2011-09-27,1.45,1.5,1.33,1.38,28733,0
2011-09-28,1.37,1.43,1.37,1.43,17029,0
2011-09-29,1.44,1.45,1.37,1.4,16480,0
2011-09-30,1.4,1.45,1.4,1.4,39250,0
2011-10-03,1.37,1.37,1.35,1.37,7110,0
2011-10-04,1.32,1.33,1.25,1.3,27950,0
2011-10-05,1.25,1.32,1.25,1.32,13520,0
2011-10-06,1.36,1.43,1.33,1.35,8940,0
2011-10-10,1.38,1.46,1.29,1.45,72300,0
2011-10-11,1.39,1.44,1.39,1.44,2600,0
2011-10-12,1.45,1.62,1.33,1.62,24108,0
2011-10-13,1.54,1.55,1.52,1.55,5130,0
2011-10-14,1.57,1.63,1.48,1.56,4381,0
2011-10-17,1.57,1.57,1.5,1.53,2800,0
2011-10-18,1.42,1.56,1.4,1.49,500,0
2011-10-19,1.52,1.52,1.5,1.51,3912,0
2011-10-20,1.46,1.5,1.45,1.5,4500,0
2011-10-21,1.49,1.58,1.49,1.58,1600,0
2011-10-24,1.6,1.6,1.59,1.6,7200,0
2011-10-25,1.6,1.62,1.6,1.62,12194,0
2011-10-26,1.62,1.67,1.62,1.67,14650,0
2011-10-27,1.68,1.75,1.68,1.72,23886,0
2011-10-28,1.68,1.78,1.65,1.78,27154,0
2011-10-31,1.73,1.77,1.72,1.72,4899,0
2011-11-01,1.69,1.72,1.65,1.66,8100,0
2011-11-02,1.67,1.67,1.66,1.66,450,0
2011-11-03,1.74,1.76,1.7,1.75,9800,0
2011-11-04,1.67,1.72,1.63,1.71,1485,0
2011-11-07,1.71,1.75,1.6,1.74,5277,0
2011-11-08,1.75,1.77,1.6,1.69,21301,0
2011-11-10,1.69,1.75,1.69,1.75,907,0
2011-11-11,1.5,1.73,1.49,1.65,13918,0
2011-11-14,1.66,1.73,1.61,1.62,17510,0
2011-11-15,1.6,1.7,1.59,1.7,3614,0
2011-11-16,1.59,1.63,1.55,1.57,9590,0
2011-11-17,1.5,1.5,1.5,1.5,200,0
2011-11-18,1.55,1.67,1.55,1.67,4920,0
2011-11-23,1.59,1.59,1.55,1.58,8376,0
2011-11-28,1.54,1.55,1.51,1.55,7963,0
2011-11-29,1.45,1.5,1.41,1.5,2920,0
2011-11-30,1.51,1.511,1.45,1.45,18466,0
2011-12-01,1.35,1.48,1.35,1.38,13938,0
2011-12-02,1.37,1.52,1.33,1.43,26611,0
2011-12-05,1.4,1.41,1.35,1.4,6100,0
2011-12-06,1.35,1.57,1.28,1.28,17431,0
2011-12-07,1.25,1.37,1.25,1.28,14852,0
2011-12-08,1.25,1.35,1.21,1.22,15695,0
2011-12-09,1.32,1.32,1.22,1.22,2850,0
2011-12-12,1.19,1.25,1.19,1.25,12120,0
2011-12-13,1.25,1.25,1.11,1.19,41475,0
2011-12-14,1.19,1.22,1.15,1.15,23068,0
2011-12-15,1.26,1.26,1.15,1.18,8850,0
2011-12-16,1.2,1.2,1.13,1.18,7814,0
2011-12-19,1.13,1.15,1.1,1.11,23229,0
2011-12-20,1.16,1.16,1.08,1.08,42474,0
2011-12-21,1.08,1.16,1.08,1.08,13900,0
2011-12-22,1.15,1.15,1.1,1.11,7367,0
2011-12-23,1.15,1.15,1.1,1.15,31292,0
2011-12-27,1.1,1.15,1.1,1.1,9614,0
2011-12-28,1.11,1.15,1.1,1.13,18050,0
2011-12-29,1.15,1.15,1.1,1.13,33550,0
2011-12-30,1.1,1.1399,1.08,1.1399,32632,0
2012-01-03,1.15,1.21,1.15,1.21,11850,0
2012-01-04,1.18,1.28,1.18,1.2,10390,0
2012-01-05,1.2,1.22,1.19,1.22,6004,0
2012-01-06,1.15,1.27,1.15,1.22,2750,0
2012-01-09,1.12,1.3,1.12,1.17,17300,0
2012-01-10,1.15,1.2,1.11,1.14,19652,0
2012-01-11,1.22,1.29,1.15,1.28,20366,0
2012-01-12,1.27,1.28,1.19,1.25,9600,0
2012-01-13,1.25,1.26,1.17,1.18,10000,0
2012-01-17,1.23,1.23,1.18,1.22,2513,0
2012-01-18,1.18,1.26,1.18,1.25,10275,0
2012-01-20,1.2,1.3,1.2,1.25,42031,0
2012-01-23,1.27,1.39,1.25,1.36,31900,0
2012-01-24,1.35,1.38,1.3,1.34,6600,0
2012-01-25,1.35,1.36,1.31,1.31,2900,0
2012-01-26,1.35,1.36,1.25,1.29,8700,0
2012-01-27,1.37,1.37,1.35,1.35,3400,0
2012-01-30,1.36,1.37,1.25,1.28,4410,0
2012-01-31,1.36,1.36,1.26,1.26,7738,0
2012-02-01,1.26,1.35,1.26,1.26,10293,0
2012-02-02,1.33,1.37,1.26,1.27,38029,0
2012-02-03,1.33,1.34,1.28,1.28,4261,0
2012-02-06,1.33,1.37,1.26,1.26,20813,0
2012-02-07,1.28,1.39,1.25,1.37,25350,0
2012-02-08,1.36,1.36,1.28,1.35,7540,0
2012-02-09,1.35,1.38,1.28,1.37,30528,0
2012-02-10,1.35,1.39,1.3,1.32,15361,0
2012-02-13,1.35,1.4,1.31,1.34,49566,0
2012-02-14,1.34,1.41,1.28,1.28,86685,0
2012-02-15,1.34,1.35,1.27,1.28,23728,0
2012-02-16,1.34,1.38,1.24,1.25,51727,0
2012-02-17,1.26,1.35,1.25,1.25,30707,0
2012-02-21,1.26,1.26,1.24,1.24,33443,0
2012-02-22,1.25,1.25,1.24,1.24,6092,0
2012-02-23,1.25,1.25,1.24,1.24,12455,0
2012-02-24,1.26,1.31,1.26,1.27,11300,0
2012-02-27,1.29,1.32,1.27,1.27,21974,0
2012-02-28,1.3,1.32,1.25,1.32,28861,0
2012-02-29,1.32,1.32,1.29,1.29,5064,0
2012-03-01,1.31,1.31,1.29,1.29,5015,0
2012-03-02,1.29,1.29,1.25,1.25,2700,0
2012-03-05,1.26,1.3,1.26,1.26,2836,0
2012-03-06,1.25,1.25,1.22,1.22,22290,0
2012-03-07,1.22,1.24,1.21,1.21,22812,0
2012-03-08,1.22,1.25,1.22,1.24,17335,0
2012-03-09,1.24,1.3,1.22,1.22,40567,0
2012-03-12,1.21,1.26,1.2,1.21,5847,0
2012-03-13,1.2,1.23,1.2,1.22,8380,0
2012-03-14,1.21,1.3,1.21,1.21,2461,0
2012-03-15,1.2,1.21,1.2,1.21,3000,0
2012-03-16,1.2,1.3,1.2,1.28,16448,0
2012-03-19,1.3,1.3,1.19,1.29,7498,0
2012-03-20,1.29,1.29,1.22,1.25,8300,0
2012-03-21,1.24,1.25,1.23,1.23,7997,0
2012-03-22,1.29,1.29,1.23,1.23,1886,0
2012-03-23,1.23,1.25,1.23,1.23,1200,0
2012-03-26,1.23,1.25,1.23,1.23,4430,0
2012-03-27,1.24,1.3,1.23,1.29,35660,0
2012-03-28,1.28,1.29,1.21,1.21,13901,0
2012-03-29,1.21,1.28,1.21,1.25,5164,0
2012-03-30,1.21,1.2135,1.18,1.21,3219,0
2012-04-02,1.27,1.29,1.25,1.27,9283,0
2012-04-03,1.25,1.25,1.19,1.19,8957,0
2012-04-04,1.19,1.2,1.16,1.19,6388,0
2012-04-05,1.25,1.25,1.25,1.25,300,0
2012-04-09,1.26,1.27,1.2,1.2,14520,0
2012-04-10,1.21,1.21,1.2,1.21,2800,0
2012-04-11,1.26,1.26,1.16,1.16,86745,0
2012-04-12,1.21,1.22,1.17,1.17,35036,0
2012-04-13,1.19,1.21,1.13,1.19,3850,0
2012-04-16,1.19,1.19,1.19,1.19,1114,0
2012-04-17,1.2,1.2,1.11,1.16,5801,0
2012-04-19,1.16,1.16,1.11,1.15,4468,0
2012-04-20,1.15,1.17,1.15,1.17,2462,0
2012-04-23,1.13,1.14,1.11,1.12,10450,0
2012-04-24,1.12,1.12,1.03,1.05,26420,0
2012-04-25,1.05,1.06,1,1.01,28359,0
2012-04-26,1.02,1.05,1.02,1.04,21637,0
2012-04-27,1.05,1.19,1.05,1.06,78078,0
2012-04-30,1.06,1.12,1.04,1.0601,35745,0
2012-05-01,1.06,1.11,1.06,1.07,5300,0
2012-05-02,1.1,1.1,1.02,1.04,2618,0
2012-05-03,1.03,1.07,1,1.04,6350,0
2012-05-04,1.04,1.04,1,1,9668,0
2012-05-07,1,1.01,1,1.01,15755,0
2012-05-08,1,1,0.98,0.99,20802,0
2012-05-09,1,1.05,0.99,0.99,21800,0
2012-05-10,1,1.0107,0.99,1.0001,2150,0
2012-05-11,1.01,1.03,0.97,0.9899,19298,0
2012-05-14,0.95,1.04,0.95,1.0001,7450,0
2012-05-15,1,1.03,0.95,0.9799,8839,0
2012-05-16,0.85,1.11,0.82,0.96,51370,0
2012-05-17,0.9403,1.02,0.94,0.95,1200,0
2012-05-18,0.95,0.98,0.9451,0.9452,3599,0
2012-05-21,1.02,1.02,0.95,0.951,7685,0
2012-05-22,1.01,1.01,1.01,1.01,1200,0
2012-05-23,0.98,1.01,0.95,0.96,21200,0
2012-05-24,0.9902,0.9902,0.961,0.966,8000,0
2012-05-25,0.97,0.97,0.97,0.97,640,0
2012-05-29,0.9614,0.9614,0.9614,0.9614,300,0
2012-05-30,0.99,0.99,0.99,0.99,127,0
2012-05-31,0.96,1.05,0.96,0.9801,29300,0
2012-06-04,1.04,1.0499,0.97,0.97,13850,0
2012-06-05,0.95,1.04,0.94,0.9942,16000,0
2012-06-06,1.02,1.02,1.02,1.02,1000,0
2012-06-07,0.95,1.03,0.95,0.96,3160,0
2012-06-08,1.03,1.03,0.99,0.99,1200,0
2012-06-11,1.01,1.01,0.95,0.95,10840,0
2012-06-13,1.01,1.01,1,1,700,0
2012-06-14,1.01,1.01,0.95,0.99,1500,0
2012-06-18,0.99,0.99,0.95,0.96,2501,0
2012-06-19,1,1.02,0.95,1,7533,0
2012-06-20,1.02,1.05,0.95,1,73683,0
2012-06-21,1.03,1.06,1.02,1.0314,41452,0
2012-06-22,1.05,1.11,1.02,1.08,77876,0
2012-06-25,1.08,1.08,1.06,1.0675,17191,0
2012-06-26,1.04,1.2,1,1.2,31584,0
2012-06-27,1.11,1.19,1.11,1.1401,11715,0
2012-06-28,1.15,1.21,1.1499,1.21,73368,0
2012-06-29,1.23,1.37,1.21,1.37,177221,0
2012-07-02,1.26,1.35,1.12,1.2,127075,0
2012-07-03,1.145,1.3,1.145,1.25,63001,0
2012-07-05,1.2201,1.2201,1.21,1.21,2710,0
2012-07-06,1.22,1.32,1.2,1.25,81619,0
2012-07-09,1.25,1.25,1.15,1.16,30116,0
2012-07-10,1.2,1.25,1.2,1.2,3950,0
2012-07-11,1.19,1.2599,1.19,1.25,56502,0
2012-07-12,1.26,1.28,1.15,1.21,21918,0
2012-07-13,1.21,1.25,1.18,1.25,1400,0
2012-07-16,1.2,1.2,1.16,1.17,18300,0
2012-07-17,1.18,1.2,1.13,1.13,14263,0
2012-07-18,1.1299,1.16,1.06,1.1167,58446,0
2012-07-19,1.09,1.09,0.9989,0.9989,21106,0
2012-07-20,0.93,1.04,0.86,0.9357,145881,0
2012-07-23,0.94,1,0.8601,0.95,45868,0
2012-07-24,0.95,0.9501,0.8603,0.9499,6200,0
2012-07-25,0.95,0.95,0.85,0.8699,91621,0
2012-07-26,0.82,0.9,0.72,0.7832,83283,0
2012-07-27,0.8,0.8801,0.78,0.823,17000,0
2012-07-30,0.9299,0.9299,0.8401,0.8401,2365,0
2012-07-31,0.85,0.8674,0.76,0.76,80600,0
2012-08-01,0.76,0.8737,0.71,0.76,26437,0
2012-08-02,0.75,0.75,0.7,0.75,4700,0
2012-08-03,0.75,0.78,0.71,0.76,83080,0
2012-08-06,0.7799,0.81,0.76,0.7601,15100,0
2012-08-07,0.78,0.78,0.7601,0.7601,16869,0
2012-08-08,0.77,0.87,0.75,0.77,52764,0
2012-08-09,0.77,0.77,0.75,0.76,21200,0
2012-08-10,0.77,1.01,0.77,1.01,285410,0
2012-08-13,1.01,1.03,0.8899,0.95,66307,0
2012-08-14,0.79,0.9539,0.78,0.9399,12009,0
2012-08-15,0.76,0.7913,0.7,0.73,65773,0
2012-08-16,0.81,0.81,0.74,0.74,12528,0
2012-08-17,0.81,0.8102,0.76,0.81,70500,0
2012-08-20,0.84,0.84,0.77,0.84,7100,0
2012-08-21,0.8399,0.8399,0.79,0.79,6420,0
2012-08-22,0.7619,0.8,0.76,0.7999,29540,0
2012-08-23,0.81,0.8101,0.75,0.79,27821,0
2012-08-24,0.75,0.7601,0.73,0.7301,58422,0
2012-08-27,0.7301,0.7649,0.72,0.7609,80551,0
2012-08-28,0.75,0.8,0.73,0.8,23020,0
2012-08-29,0.8,0.8,0.7599,0.76,16700,0
2012-08-30,0.77,0.8,0.7501,0.79,14000,0
2012-08-31,0.77,0.8,0.765,0.765,18400,0
2012-09-04,0.77,0.7999,0.76,0.76,4600,0
2012-09-05,0.76,0.76,0.7301,0.7301,6695,0
2012-09-06,0.73,0.75,0.65,0.72,140616,0
2012-09-07,0.705,0.7176,0.705,0.705,33932,0
2012-09-10,0.7,0.7301,0.7,0.71,121767,0
2012-09-11,0.74,0.74,0.6925,0.6926,28744,0
2012-09-12,0.71,0.74,0.7,0.72,47844,0
2012-09-13,0.69,0.74,0.69,0.7299,114631,0
2012-09-14,0.71,0.75,0.71,0.7102,46982,0
2012-09-17,0.71,0.78,0.69,0.69,40200,0
2012-09-18,0.6999,0.701,0.68,0.6801,103200,0
2012-09-19,0.69,0.7105,0.67,0.69,75300,0
2012-09-20,0.71,0.73,0.71,0.7101,7350,0
2012-09-21,0.7,0.7305,0.7,0.7002,83466,0
2012-09-24,0.68,0.71,0.68,0.6902,76928,0
2012-09-25,0.69,0.7,0.682,0.6901,9250,0
2012-09-26,0.7,0.7006,0.6999,0.7,34890,0
2012-09-27,0.68,0.7,0.68,0.7,1200,0
2012-09-28,0.68,0.73,0.68,0.6805,22100,0
2012-10-01,0.71,0.71,0.68,0.68,1615,0
2012-10-02,0.6831,0.71,0.6831,0.71,20236,0
2012-10-03,0.682,0.72,0.682,0.72,7400,0
2012-10-04,0.72,0.73,0.6903,0.6903,3526,0
2012-10-05,0.71,0.79,0.67,0.68,47240,0
2012-10-08,0.67,0.7,0.65,0.65,67400,0
2012-10-09,0.7176,0.7176,0.7176,0.7176,2000,0
2012-10-10,0.65,0.69,0.65,0.68,22172,0
2012-10-11,0.69,0.725,0.69,0.7,11050,0
2012-10-12,0.7,0.7501,0.6999,0.75,127310,0
2012-10-15,0.77,0.85,0.77,0.782,39697,0
2012-10-16,0.781,0.8399,0.7501,0.8399,14556,0
2012-10-17,0.81,0.81,0.76,0.76,7305,0
2012-10-18,0.78,0.78,0.74,0.74,4960,0
2012-10-19,0.74,0.76,0.74,0.74,7500,0
2012-10-22,0.74,0.74,0.7,0.74,27450,0
2012-10-23,0.7011,0.8098,0.7011,0.8098,360,0
2012-10-24,0.79,0.8077,0.76,0.7999,5850,0
2012-10-25,0.73,0.79,0.7,0.748,7409,0
2012-10-26,0.7,0.75,0.69,0.7,28555,0
2012-10-31,0.6812,0.7099,0.68,0.68,2135,0
2012-11-01,0.715,0.7497,0.6818,0.7192,13640,0
2012-11-05,0.68,0.7278,0.68,0.7278,31788,0
2012-11-06,0.6901,0.6901,0.6901,0.6901,275,0
2012-11-07,0.7,0.7137,0.6999,0.7137,13450,0
2012-11-08,0.719,0.7388,0.719,0.7388,7550,0
2012-11-09,0.72,0.75,0.72,0.75,31800,0
2012-11-12,0.74,0.74,0.7399,0.7399,6200,0
2012-11-13,0.7301,0.75,0.6813,0.7392,59814,0
2012-11-14,0.69,0.69,0.68,0.68,11000,0
2012-11-15,0.63,0.68,0.6,0.66,128999,0
2012-11-16,0.63,0.8,0.63,0.79,110300,0
2012-11-19,0.78,1,0.72,0.97,151172,0
2012-11-20,0.995,0.995,0.85,0.9899,174744,0
2012-11-21,0.96,1.02,0.896,1.02,126385,0
2012-11-23,0.99,1.07,0.95,1.06,75890,0
2012-11-26,1.0499,1.16,1.0499,1.1199,69645,0
2012-11-27,1.15,1.279,1.0501,1.15,35461,0
2012-11-28,1.15,1.15,1.05,1.05,5980,0
2012-11-29,1.11,1.12,0.8,1.1,60766,0
2012-11-30,1.01,1.08,1,1,11099,0
2012-12-03,0.99,1.1,0.99,1.08,42125,0
2012-12-04,1.08,1.08,0.98,1.05,66992,0
2012-12-05,1.03,1.08,1,1.08,10500,0
2012-12-06,1.07,1.14,0.98,1.09,51649,0
2012-12-07,1.1399,1.1399,1.02,1.07,4560,0
2012-12-10,1.08,1.08,0.97,1.0799,58965,0
2012-12-11,1.08,1.08,0.9815,1.01,47992,0
2012-12-12,1.05,1.14,1.01,1.14,112466,0
2012-12-13,1.14,1.14,1.07,1.08,11000,0
2012-12-14,1.08,1.0801,1.05,1.08,10175,0
2012-12-17,1.05,1.08,1.03,1.08,8700,0
2012-12-18,1.13,1.14,1.03,1.14,5619,0
2012-12-19,1.14,1.14,1.042,1.13,12500,0
2012-12-20,1.12,1.14,1.12,1.13,7982,0
2012-12-21,1.08,1.12,1.04,1.12,2900,0
2012-12-24,1.13,1.14,1.13,1.14,1420,0
2012-12-26,1.14,1.14,1.09,1.14,6400,0
2012-12-27,1.041,1.1399,1.02,1.11,5601,0
2012-12-28,1.06,1.14,1,1.07,10230,0
2012-12-31,1.09,1.14,1.01,1.14,27800,0
2013-01-02,1.14,1.14,1.08,1.14,13841,0
2013-01-03,1.12,1.14,1.12,1.14,300,0
2013-01-04,1.07,1.12,1.04,1.06,5080,0
2013-01-07,1.074,1.11,1.0301,1.041,7300,0
2013-01-08,1.07,1.14,1.03,1.14,17700,0
2013-01-09,1.12,1.13,1.07,1.12,2100,0
2013-01-10,1.11,1.11,1.11,1.11,2200,0
2013-01-11,1.11,1.11,1.0401,1.1099,656,0
2013-01-14,1.07,1.12,1.05,1.05,5230,0
2013-01-16,1.08,1.13,1.08,1.13,11710,0
2013-01-17,1.1298,1.1298,1.06,1.06,400,0
2013-01-18,1.1199,1.1199,1.07,1.08,5950,0
2013-01-22,1.0799,1.0799,1.0799,1.0799,100,0
2013-01-23,0.9,1.08,0.9,1.08,3959,0
2013-01-24,1.0864,1.0864,1.0864,1.0864,100,0
2013-01-25,1.0999,1.0999,0.91,1.02,13708,0
2013-01-28,1.0301,1.0301,1.02,1.03,3100,0
2013-01-30,1.02,1.03,1.02,1.03,5131,0
2013-01-31,0.94,0.99,0.83,0.87,3310,0
2013-02-01,0.91,0.91,0.91,0.91,300,0
2013-02-04,1.03,1.03,0.832,0.91,8760,0
2013-02-05,1.0199,1.0199,0.9105,0.9239,4047,0
2013-02-06,1.0199,1.0199,0.91,0.9101,1989,0
2013-02-07,0.93,0.9934,0.91,0.9934,2726,0
2013-02-08,0.9868,1.04,0.9141,1.04,12899,0
2013-02-11,0.9201,1.04,0.9201,1.02,3217,0
2013-02-12,1.03,1.079,1.03,1.079,1087,0
2013-02-13,1.04,1.07,0.952,1.06,5250,0
2013-02-14,1.02,1.02,1.01,1.02,1300,0
2013-02-15,0.85,0.91,0.79,0.86,134296,0
2013-02-19,0.82,0.82,0.8,0.8,19342,0
2013-02-20,0.8,0.8,0.74,0.7603,51012,0
2013-02-21,0.7999,0.881,0.7602,0.8799,6582,0
2013-02-22,0.8799,0.8799,0.8135,0.847,5900,0
2013-02-25,0.88,0.9,0.8402,0.88,6300,0
2013-02-26,0.89,0.89,0.776,0.89,3240,0
2013-02-28,0.85,0.9,0.7721,0.85,5390,0
2013-03-01,0.879,0.9,0.83,0.8999,7100,0
2013-03-04,0.8201,0.9,0.8201,0.86,7918,0
2013-03-05,0.86,0.9,0.805,0.82,9418,0
2013-03-06,0.8324,0.89,0.8001,0.88,5734,0
2013-03-07,0.84,0.84,0.805,0.805,1900,0
2013-03-08,0.8499,0.8499,0.8101,0.8101,530,0
2013-03-11,0.8001,0.85,0.7735,0.8347,9250,0
2013-03-12,0.78,0.84,0.78,0.83,1943,0
2013-03-15,0.87,1.15,0.85,1.07,47386,0
2013-03-18,1,1.14,0.933,1.12,219320,0
2013-03-19,1.11,1.11,0.95,1.07,8397,0
2013-03-20,1.05,1.08,1.04,1.08,2950,0
2013-03-21,1.07,1.08,1.07,1.07,3500,0
2013-03-25,1.06,1.0799,0.95,0.99,15202,0
2013-03-26,0.99,1.08,0.99,1.068,1400,0
2013-04-01,0.9901,1.01,0.9403,0.99,6800,0
2013-04-02,0.99,1,0.9701,0.9701,4469,0
2013-04-03,0.95,1,0.94,1,3300,0
2013-04-04,0.95,0.99,0.94,0.99,2800,0
2013-04-08,0.96,0.96,0.88,0.95,3949,0
2013-04-09,0.99,0.99,0.883,0.985,2440,0
2013-04-10,0.89,0.9087,0.8801,0.8801,2830,0
2013-04-11,0.93,0.93,0.89,0.9299,4097,0
2013-04-12,0.92,0.93,0.8801,0.8801,8040,0
2013-04-15,0.86,0.8802,0.6735,0.76,24553,0
2013-04-16,0.82,0.82,0.76,0.77,4113,0
2013-04-17,0.76,0.798,0.7,0.748,11371,0
2013-04-18,0.72,0.74,0.68,0.71,8490,0
2013-04-22,0.68,0.6985,0.66,0.6799,21248,0
2013-04-23,0.7,0.7589,0.7,0.7099,7438,0
2013-04-24,0.71,0.71,0.66,0.6899,12097,0
2013-04-25,0.67,0.75,0.61,0.69,12238,0
2013-04-26,0.68,0.695,0.64,0.6899,14000,0
2013-04-29,0.7,0.7,0.652,0.652,4450,0
2013-04-30,0.66,0.6799,0.66,0.6605,3900,0
2013-05-01,0.661,0.6619,0.6609,0.6609,3935,0
2013-05-02,0.6605,0.68,0.6605,0.6701,2168,0
2013-05-03,0.6799,0.6799,0.6799,0.6799,1000,0
2013-05-06,0.68,0.75,0.66,0.74,27538,0
2013-05-07,0.74,0.75,0.7,0.7444,15952,0
2013-05-09,0.69,0.69,0.6801,0.6801,800,0
2013-05-10,0.69,0.71,0.68,0.68,7200,0
2013-05-13,0.6624,0.68,0.652,0.68,5256,0
2013-05-14,0.61,0.69,0.61,0.6899,42474,0
2013-05-15,0.6922,0.85,0.69,0.7701,27151,0
2013-05-16,0.75,0.75,0.61,0.666,50164,0
2013-05-17,0.63,0.6837,0.63,0.65,7206,0
2013-05-20,0.64,0.678,0.63,0.67,3105,0
2013-05-21,0.6801,0.6801,0.6,0.68,16919,0
2013-05-22,0.639,0.674,0.61,0.674,8800,0
2013-05-23,0.62,0.68,0.62,0.6629,10675,0
2013-05-24,0.62,0.62,0.6,0.611,7900,0
2013-05-28,0.6,0.64,0.6,0.64,24824,0
2013-05-29,0.62,0.6605,0.602,0.6605,3000,0
2013-05-30,0.63,0.63,0.602,0.6272,5274,0
2013-05-31,0.63,0.63,0.6101,0.6101,3797,0
2013-06-03,0.6,0.64,0.6,0.62,14100,0
2013-06-04,0.64,0.6589,0.64,0.6589,2500,0
2013-06-05,0.62,0.62,0.6,0.6051,2750,0
2013-06-06,0.7,0.7,0.64,0.65,12496,0
2013-06-07,0.65,0.65,0.6301,0.6301,2900,0
2013-06-10,0.601,0.63,0.601,0.63,1728,0
2013-06-11,0.659,0.6605,0.618,0.655,8400,0
2013-06-12,0.66,0.66,0.61,0.61,13050,0
2013-06-13,0.6401,0.6401,0.61,0.6101,47300,0
2013-06-14,0.61,0.61,0.61,0.61,4000,0
2013-06-17,0.65,0.65,0.639,0.6489,10000,0
2013-06-18,0.64,0.649,0.64,0.649,5000,0
2013-06-19,0.61,0.621,0.6,0.6,12165,0
2013-06-20,0.6299,0.6299,0.6299,0.6299,5000,0
2013-06-21,0.61,0.61,0.61,0.61,3050,0
2013-06-24,0.6,0.612,0.58,0.58,23445,0
2013-06-25,0.5501,0.619,0.55,0.55,15595,0
2013-06-26,0.56,0.56,0.55,0.55,1096,0
2013-06-28,0.58,0.6,0.5599,0.56,9600,0
2013-07-01,0.56,0.75,0.56,0.572,6150,0
2013-07-03,0.65,0.678,0.6,0.6,9305,0
2013-07-05,0.58,0.58,0.55,0.55,7900,0
2013-07-08,0.54,0.64,0.53,0.64,8150,0
2013-07-09,0.69,0.69,0.56,0.57,23800,0
2013-07-10,0.6,0.615,0.6,0.6049,3300,0
2013-07-11,0.601,0.6101,0.57,0.6,11645,0
2013-07-15,0.6276,0.6499,0.603,0.6199,5195,0
2013-07-16,0.5828,0.5828,0.5208,0.5208,12287,0
2013-07-17,0.53,0.6002,0.53,0.56,12816,0
2013-07-18,0.64,0.649,0.6302,0.6302,2100,0
2013-07-19,0.59,0.77,0.56,0.77,10400,0
2013-07-22,0.71,0.71,0.56,0.5909,50949,0
2013-07-23,0.6599,0.7,0.572,0.6,4900,0
2013-07-25,0.6,0.6,0.55,0.58,14100,0
2013-07-26,0.6,0.6,0.55,0.561,5700,0
2013-07-29,0.5601,0.5601,0.555,0.555,6900,0
2013-07-30,0.5401,0.5512,0.53,0.55,28040,0
2013-07-31,0.572,0.572,0.53,0.531,5000,0
2013-08-01,0.53,0.599,0.53,0.5494,5250,0
2013-08-02,0.5578,0.5578,0.5578,0.5578,100,0
2013-08-05,0.5501,0.5519,0.4804,0.5,46935,0
2013-08-06,0.51,0.599,0.51,0.55,27224,0
2013-08-08,0.56,0.56,0.56,0.56,3000,0
2013-08-09,0.555,0.56,0.5499,0.55,20449,0
2013-08-12,0.56,0.57,0.56,0.57,1977,0
2013-08-13,0.5599,0.5599,0.5111,0.5111,410,0
2013-08-14,0.5112,0.5248,0.5,0.501,7474,0
2013-08-15,0.5606,0.5606,0.5,0.5,1650,0
2013-08-16,0.5299,0.61,0.5299,0.5799,42746,0
2013-08-19,0.5601,0.57,0.5601,0.57,843,0
2013-08-20,0.5701,0.5701,0.57,0.57,3600,0
2013-08-21,0.52,0.5599,0.5199,0.5599,6100,0
2013-08-22,0.57,0.57,0.5,0.5,3830,0
2013-08-23,0.56,0.56,0.56,0.56,535,0
2013-08-27,0.5599,0.5599,0.53,0.53,3500,0
2013-08-28,0.53,0.55,0.53,0.55,4500,0
2013-08-29,0.5,0.515,0.5,0.5,9400,0
2013-08-30,0.53,0.53,0.5102,0.5102,19850,0
2013-09-03,0.53,0.53,0.53,0.53,100,0
2013-09-04,0.53,0.53,0.51,0.51,600,0
2013-09-05,0.53,0.54,0.53,0.54,1800,0
2013-09-06,0.55,0.5501,0.55,0.55,1150,0
2013-09-10,0.57,0.57,0.4655,0.5494,9293,0
2013-09-11,0.5298,0.56,0.5298,0.56,2000,0
2013-09-12,0.55,0.5597,0.51,0.51,4000,0
2013-09-13,0.5001,0.5001,0.5001,0.5001,5000,0
2013-09-16,0.5,0.5064,0.48,0.5064,5490,0
2013-09-17,0.5101,0.5399,0.5101,0.5399,3340,0
2013-09-18,0.53,0.5399,0.48,0.5399,3750,0
2013-09-19,0.55,0.5577,0.546,0.546,17100,0
2013-09-20,0.51,0.51,0.51,0.51,3000,0
2013-09-23,0.52,0.52,0.5,0.52,3900,0
2013-09-24,0.56,0.56,0.56,0.56,2000,0
2013-09-25,0.56,0.56,0.51,0.5452,29110,0
2013-09-26,0.53,0.56,0.51,0.51,6100,0
2013-09-27,0.56,0.64,0.56,0.6,71028,0
2013-09-30,0.62,0.806,0.62,0.6975,153208,0
2013-10-01,0.7,0.808,0.7,0.76,82864,0
2013-10-02,0.77,1,0.77,0.89,133300,0
2013-10-03,0.95,0.97,0.89,0.92,60500,0
2013-10-04,0.92,0.92,0.72,0.86,28300,0
2013-10-07,0.82,0.89,0.78,0.88,44000,0
2013-10-08,0.86,0.88,0.75,0.88,13900,0
2013-10-09,0.83,0.83,0.76,0.78,500,0
2013-10-10,0.87,0.87,0.77,0.77,10658,0
2013-10-11,0.8199,0.88,0.76,0.8301,20427,0
2013-10-14,0.83,0.86,0.77,0.84,24688,0
2013-10-15,0.84,0.84,0.81,0.84,32723,0
2013-10-16,0.88,0.95,0.82,0.85,23800,0
2013-10-17,0.86,1.09,0.86,1.03,244400,0
2013-10-18,1.14,1.99,1.06,1.54,1884700,0
2013-10-21,1.57,1.66,1.16,1.28,663700,0
2013-10-22,1.23,1.24,1.12,1.19,174100,0
2013-10-23,1.19,1.19,1.02,1.08,256000,0
2013-10-24,1.05,1.09,0.92,1.04,120800,0
2013-10-25,1.09,1.18,1.01,1.04,109700,0
2013-10-28,1.04,1.04,0.93,0.98,96100,0
2013-10-29,0.96,1.05,0.96,1.03,84600,0
2013-10-30,1.05,1.05,0.98,1,47800,0
2013-10-31,1,1.01,0.9701,0.98,25118,0
2013-11-01,0.98,1,0.96,0.99,34500,0
2013-11-04,0.99,0.99,0.94,0.95,33184,0
2013-11-05,0.94,0.99,0.93,0.99,34400,0
2013-11-06,0.99,1.32,0.98,1.16,270800,0
2013-11-07,1.16,1.23,1.05,1.06,89800,0
2013-11-08,1.05,1.14,1,1.06,144600,0
2013-11-11,1.06,1.0999,1.06,1.0899,15609,0
2013-11-12,1.09,1.1,1.05,1.05,36100,0
2013-11-13,1.09,1.17,1.06,1.14,103700,0
2013-11-14,1.12,1.19,1.12,1.18,125900,0
2013-11-15,1.2,1.21,1.05,1.08,126700,0
2013-11-18,1.13,1.14,1.08,1.09,50700,0
2013-11-19,1.06,1.0902,1,1.02,74094,0
2013-11-20,1,1.05,1,1.02,10000,0
2013-11-21,1,1.03,0.98,0.98,68900,0
2013-11-22,0.94,0.99,0.93,0.95,35700,0
2013-11-25,0.95,0.95,0.85,0.87,90200,0
2013-11-26,0.85,0.89,0.65,0.85,133000,0
2013-11-27,0.84,0.85,0.84,0.85,6600,0
2013-11-29,0.8999,0.8999,0.776,0.8,23500,0
2013-12-02,0.83,0.86,0.83,0.86,21700,0
2013-12-03,0.9,0.9,0.89,0.89,49200,0
2013-12-04,0.88,0.93,0.88,0.92,36900,0
2013-12-05,0.89,0.92,0.86,0.87,13600,0
2013-12-06,0.88,0.9,0.88,0.88,6800,0
2013-12-09,0.87,0.88,0.86,0.86,11300,0
2013-12-10,0.86,0.88,0.86,0.86,27700,0
2013-12-11,0.9,0.9,0.86,0.87,10500,0
2013-12-12,0.87,0.9001,0.87,0.87,46204,0
2013-12-13,0.91,0.94,0.88,0.94,12800,0
2013-12-16,0.9,0.96,0.88,0.96,7300,0
2013-12-17,0.95,0.96,0.95,0.95,19400,0
2013-12-18,0.96,0.96,0.93,0.95,40400,0
2013-12-19,0.93,0.97,0.93,0.95,18300,0
2013-12-20,0.94,0.94,0.94,0.94,1000,0
2013-12-23,0.94,0.99,0.93,0.97,21000,0
2013-12-24,0.9456,0.99,0.909,0.922,19341,0
2013-12-26,0.95,0.95,0.95,0.95,3900,0
2013-12-27,0.95,0.96,0.95,0.96,33700,0
2013-12-30,0.95,0.95,0.95,0.95,900,0
2013-12-31,0.95,0.97,0.95,0.96,33400,0
2014-01-02,0.97,1.16,0.97,1.14,260592,0
2014-01-03,1.18,1.18,1.05,1.0999,71480,0
2014-01-06,1.03,1.17,1.01,1.03,53900,0
2014-01-07,1.05,1.09,1,1.03,61100,0
2014-01-08,1.07,1.15,1.02,1.07,38800,0
2014-01-09,1.07,1.17,1.07,1.13,76600,0
2014-01-10,1.18,1.9,1.17,1.4,2257200,0
2014-01-13,1.4,1.5,1.3,1.35,353000,0
2014-01-14,1.36,1.4,1.25,1.37,234200,0
2014-01-15,1.41,1.49,1.36,1.44,229000,0
2014-01-16,1.43,1.58,1.42,1.52,290247,0
2014-01-17,1.58,1.71,1.44,1.49,616300,0
2014-01-21,1.47,1.64,1.41,1.61,178400,0
2014-01-22,1.62,1.7,1.52,1.59,200700,0
2014-01-23,1.58,1.58,1.51,1.51,41500,0
2014-01-24,1.46,1.5,1.45,1.49,109802,0
2014-01-27,1.46,1.55,1.35,1.4,102600,0
2014-01-28,1.4,1.54,1.35,1.4406,134025,0
2014-01-29,1.4,1.55,1.35,1.54,101800,0
2014-01-30,1.54,1.57,1.43,1.48,24200,0
2014-01-31,1.49,1.5374,1.4601,1.471,17384,0
2014-02-03,1.48,1.48,1.43,1.46,12068,0
2014-02-04,1.42,1.46,1.37,1.42,85205,0
2014-02-05,1.45,1.45,1.38,1.4099,22402,0
2014-02-06,1.36,1.39,1.35,1.35,138035,0
2014-02-07,1.35,1.39,1.3396,1.3501,26487,0
2014-02-10,1.38,1.41,1.3,1.38,78906,0
2014-02-11,1.37,1.48,1.3501,1.43,92103,0
2014-02-12,1.43,1.43,1.37,1.4,60642,0
2014-02-13,1.4,1.63,1.3968,1.56,469119,0
2014-02-14,1.6,1.78,1.577,1.61,617216,0
2014-02-18,1.65,1.69,1.65,1.65,194807,0
2014-02-19,1.7,1.7,1.43,1.47,244562,0
2014-02-20,1.44,1.5,1.4,1.49,280016,0
2014-02-21,1.53,1.53,1.45,1.45,75219,0
2014-02-24,1.45,1.56,1.45,1.4601,68731,0
2014-02-25,1.45,1.57,1.45,1.45,78537,0
2014-02-26,1.51,1.69,1.49,1.69,174714,0
2014-02-27,1.67,1.79,1.6201,1.74,176830,0
2014-02-28,1.78,1.8399,1.61,1.7,163957,0
2014-03-03,1.7,1.8,1.68,1.7399,133090,0
2014-03-04,1.79,1.95,1.78,1.9,626130,0
2014-03-05,1.98,2.84,1.98,2.25,1418651,0
2014-03-06,2.35,2.35,2.1,2.3,444457,0
2014-03-07,2.28,2.35,2.18,2.31,233195,0
2014-03-10,2.35,2.35,2.04,2.2,326841,0
2014-03-11,2.16,2.3,2.1,2.18,179142,0
2014-03-12,2.2,2.201,1.92,2.07,208998,0
2014-03-13,2.09,2.12,1.9,1.92,133712,0
2014-03-14,1.9,1.981,1.9,1.93,60704,0
2014-03-17,1.95,2.1199,1.93,2.01,143796,0
2014-03-18,2.01,2.09,2.01,2.06,100335,0
2014-03-19,2.1,2.1,1.93,2,89054,0
2014-03-20,1.97,2.35,1.96,2.3399,432298,0
2014-03-21,2.33,2.66,2.3,2.58,641912,0
2014-03-24,2.6899,2.6899,2.25,2.32,196928,0
2014-03-25,2.25,2.4,2.22,2.3299,146263,0
2014-03-26,2.35,2.43,2.22,2.29,91900,0
2014-03-27,2.38,2.38,2,2.07,142010,0
2014-03-28,2.03,2.18,2,2.12,98302,0
2014-03-31,2.16,2.2,2.05,2.07,39402,0
2014-04-01,2.12,2.25,2.05,2.22,54096,0
2014-04-02,2.25,2.25,2.05,2.18,62588,0
2014-04-03,2.17,2.17,2.07,2.08,46263,0
2014-04-04,2.13,2.2299,2,2,90012,0
2014-04-07,2,2.15,1.95,2.07,41730,0
2014-04-08,2.09,2.2,2.03,2.19,92318,0
2014-04-09,2.2499,2.2499,2.04,2.15,16833,0
2014-04-10,2.2,2.2499,2.1,2.1001,80672,0
2014-04-11,2.05,2.16,1.98,2.16,35681,0
2014-04-14,2.0125,2.29,2.0001,2.1801,55236,0
2014-04-15,2.13,2.1599,2,2.02,81753,0
2014-04-16,2.02,2.16,2,2.12,26286,0
2014-04-17,2.07,2.12,2.01,2.06,23961,0
2014-04-21,2.04,2.12,2.0201,2.0713,9709,0
2014-04-22,2.06,2.17,2.01,2.1299,71543,0
2014-04-23,2.11,2.14,2.03,2.11,71352,0
2014-04-24,2.1,2.11,2.06,2.08,30973,0
2014-04-25,2.07,2.1599,2.07,2.15,37172,0
2014-04-28,2.13,2.1301,2.03,2.03,31113,0
2014-04-29,2.03,2.0801,2,2.03,20071,0
2014-04-30,2.06,2.09,2.0399,2.0408,21619,0
2014-05-01,2.03,2.06,2.03,2.05,4238,0
2014-05-02,2.0206,2.04,1.98,1.991,30872,0
2014-05-05,1.97,2.16,1.9601,2.05,87679,0
2014-05-06,2.04,2.05,2,2.02,13029,0
2014-05-07,1.99,2.05,1.97,1.97,20258,0
2014-05-08,2,2,1.93,1.9768,40916,0
2014-05-09,1.93,2.0099,1.9,1.97,62755,0
2014-05-12,1.95,2.2,1.95,2.12,148482,0
2014-05-13,2.1,2.1285,2.05,2.0501,19381,0
2014-05-14,2.05,2.05,1.971,2,13810,0
2014-05-15,1.97,2.1,1.92,2.08,70886,0
2014-05-16,2.03,2.03,1.9,1.96,40867,0
2014-05-19,1.91,1.95,1.72,1.73,108433,0
2014-05-20,1.66,1.66,1.47,1.56,120371,0
2014-05-21,1.56,1.6701,1.56,1.62,30934,0
2014-05-22,1.63,1.7,1.57,1.68,56867,0
2014-05-23,1.64,1.64,1.45,1.63,51783,0
2014-05-27,1.74,1.74,1.5601,1.68,94458,0
2014-05-28,1.62,1.94,1.59,1.81,78204,0
2014-05-29,1.8,1.8,1.72,1.76,7944,0
2014-05-30,1.73,1.96,1.73,1.78,32535,0
2014-06-02,1.75,1.88,1.65,1.71,22687,0
2014-06-03,1.66,1.77,1.59,1.66,31120,0
2014-06-04,1.7199,1.7199,1.6,1.62,13042,0
2014-06-05,1.64,1.7,1.53,1.64,21097,0
2014-06-06,1.62,1.64,1.58,1.62,16288,0
2014-06-09,1.58,1.69,1.571,1.6101,9142,0
2014-06-10,1.65,1.8,1.65,1.7,62900,0
2014-06-11,1.68,1.7,1.58,1.69,51280,0
2014-06-12,1.59,1.67,1.59,1.61,3745,0
2014-06-13,1.54,1.6,1.52,1.6,24583,0
2014-06-16,1.61,1.62,1.52,1.57,25193,0
2014-06-17,1.6,1.635,1.53,1.626,30925,0
2014-06-18,1.65,1.71,1.61,1.61,15583,0
2014-06-19,1.63,1.66,1.61,1.63,14809,0
2014-06-20,1.63,1.67,1.5,1.55,48212,0
2014-06-23,1.55,1.56,1.51,1.51,14730,0
2014-06-24,1.51,1.56,1.5,1.52,31506,0
2014-06-25,1.518,1.545,1.5,1.53,5665,0
2014-06-26,1.51,1.53,1.44,1.52,170607,0
2014-06-27,1.5,1.5,1.43,1.43,44111,0
2014-06-30,1.45,1.54,1.43,1.44,81440,0
2014-07-01,1.44,1.53,1.44,1.52,18049,0
2014-07-02,1.47,1.63,1.47,1.6,30200,0
2014-07-03,1.6001,1.8,1.6001,1.69,24211,0
2014-07-07,1.69,1.71,1.6,1.6001,24924,0
2014-07-08,1.5999,1.639,1.5999,1.639,4405,0
2014-07-09,1.61,1.61,1.5328,1.58,11080,0
2014-07-10,1.5899,1.5899,1.53,1.56,11750,0
2014-07-11,1.5818,1.5818,1.54,1.55,7617,0
2014-07-14,1.6299,1.6299,1.53,1.54,14162,0
2014-07-15,1.54,1.5575,1.47,1.49,15429,0
2014-07-16,1.47,1.5,1.4545,1.48,5694,0
2014-07-17,1.6399,1.6399,1.45,1.45,18449,0
2014-07-18,1.46,1.58,1.44,1.47,29850,0
2014-07-21,1.46,1.55,1.44,1.45,59170,0
2014-07-22,1.56,1.75,1.47,1.58,36718,0
2014-07-23,1.68,1.68,1.59,1.61,9333,0
2014-07-24,1.57,1.64,1.53,1.53,7321,0
2014-07-25,1.54,1.64,1.54,1.56,95462,0
2014-07-28,1.59,1.63,1.53,1.58,148339,0
2014-07-29,1.5001,1.6,1.5,1.5399,30233,0
2014-07-30,1.51,1.59,1.51,1.56,2995,0
2014-07-31,1.56,1.61,1.5,1.52,6816,0
2014-08-01,1.52,1.54,1.42,1.45,29385,0
2014-08-04,1.51,1.54,1.42,1.43,9370,0
2014-08-05,1.43,1.5205,1.42,1.5205,22070,0
2014-08-06,1.52,1.53,1.515,1.52,4455,0
2014-08-07,1.52,1.5208,1.43,1.43,6482,0
2014-08-08,1.49,1.51,1.45,1.48,5234,0
2014-08-11,1.48,1.51,1.44,1.45,9374,0
2014-08-12,1.48,1.51,1.43,1.51,12536,0
2014-08-13,1.47,1.51,1.4,1.49,44574,0
2014-08-14,1.46,1.55,1.4,1.42,46245,0
2014-08-15,1.49,1.5,1.42,1.455,9028,0
2014-08-18,1.48,1.49,1.4,1.4,21025,0
2014-08-19,1.45,1.53,1.4,1.47,15244,0
2014-08-20,1.5,1.5,1.41,1.42,3414,0
2014-08-21,1.48,1.49,1.41,1.44,38146,0
2014-08-22,1.47,1.47,1.44,1.45,2101,0
2014-08-25,1.48,1.48,1.4395,1.4395,1500,0
2014-08-26,1.43,1.432,1.2501,1.32,54785,0
2014-08-27,1.3,1.37,1.2999,1.36,15352,0
2014-08-28,1.36,1.42,1.3599,1.4,21459,0
2014-08-29,1.4,1.42,1.4,1.42,3920,0
2014-09-02,1.34,1.42,1.34,1.3626,36563,0
2014-09-03,1.36,1.46,1.36,1.41,50214,0
2014-09-04,1.42,1.489,1.383,1.4,12980,0
2014-09-05,1.4,1.402,1.38,1.4,3800,0
2014-09-08,1.4,1.6,1.3,1.4535,287831,0
2014-09-09,1.43,1.53,1.4001,1.499,28532,0
2014-09-10,1.44,1.46,1.41,1.41,32524,0
2014-09-11,1.4395,1.53,1.3278,1.3401,36780,0
2014-09-12,1.39,1.45,1.35,1.37,11152,0
2014-09-15,1.39,1.39,1.3,1.34,29320,0
2014-09-16,1.34,1.45,1.31,1.45,134000,0
2014-09-17,1.44,1.44,1.35,1.35,13010,0
2014-09-18,1.4099,1.4099,1.3,1.31,20390,0
2014-09-19,1.34,1.59,1.31,1.41,240440,0
2014-09-22,1.5,1.98,1.46,1.89,478898,0
2014-09-23,2.43,2.43,1.92,2.16,724067,0
2014-09-24,2.16,2.16,1.68,1.68,196868,0
2014-09-25,1.83,1.89,1.64,1.7499,98373,0
2014-09-26,1.71,1.915,1.71,1.89,72884,0
2014-09-29,1.85,1.99,1.84,1.96,27965,0
2014-09-30,1.94,2.1,1.73,1.9401,88759,0
2014-10-01,1.9,2.06,1.82,1.82,42092,0
2014-10-02,1.81,1.9599,1.8,1.9488,10579,0
2014-10-03,1.9,1.95,1.88,1.91,8654,0
2014-10-06,1.89,1.9423,1.73,1.77,25259,0
2014-10-07,1.7693,1.86,1.73,1.7801,23910,0
2014-10-08,1.83,1.8899,1.771,1.86,32316,0
2014-10-09,1.7601,1.898,1.76,1.82,30396,0
2014-10-10,1.79,1.817,1.75,1.75,11377,0
2014-10-13,1.73,1.75,1.5,1.56,25280,0
2014-10-14,1.52,1.52,1.4,1.43,40017,0
2014-10-15,1.44,1.517,1.43,1.43,10696,0
2014-10-16,1.4808,1.58,1.4808,1.4999,10496,0
2014-10-17,1.53,1.56,1.43,1.45,10942,0
2014-10-20,1.47,1.52,1.438,1.52,5127,0
2014-10-21,1.5399,1.557,1.47,1.51,12322,0
2014-10-22,1.5599,1.5599,1.42,1.43,4104,0
2014-10-23,1.4,1.45,1.4,1.41,10250,0
2014-10-24,1.45,1.51,1.44,1.45,23388,0
2014-10-27,1.5,1.85,1.5,1.65,82118,0
2014-10-28,1.73,1.83,1.55,1.72,38674,0
2014-10-29,1.74,1.78,1.71,1.78,11436,0
2014-10-30,1.78,1.78,1.75,1.77,12051,0
2014-10-31,1.7201,1.8,1.7201,1.8,8451,0
2014-11-03,1.78,1.8,1.73,1.8,12365,0
2014-11-04,1.8,1.8,1.64,1.75,12033,0
2014-11-05,1.73,1.78,1.6701,1.7705,8650,0
2014-11-06,1.71,1.79,1.71,1.71,11453,0
2014-11-07,1.75,1.78,1.72,1.73,24204,0
2014-11-10,1.76,1.86,1.76,1.859,9931,0
2014-11-11,1.8001,2.15,1.8001,1.85,45274,0
2014-11-12,1.9,1.99,1.79,1.99,17913,0
2014-11-13,2.02,2.34,1.89,2.02,318436,0
2014-11-14,2,2.08,1.92,1.99,36366,0
2014-11-17,1.96,2.0199,1.86,1.94,20630,0
2014-11-18,1.95,1.96,1.87,1.8901,12850,0
2014-11-19,1.99,2,1.88,1.98,97663,0
2014-11-20,2.08,2.29,2.08,2.2,383755,0
2014-11-21,2.25,2.25,2.0332,2.18,33287,0
2014-11-24,2.19,2.2,2.1,2.12,45815,0
2014-11-25,2.13,2.1305,2.1,2.11,12000,0
2014-11-26,2.1,2.15,2.1,2.11,8685,0
2014-11-28,2.1101,2.1101,2.05,2.05,30379,0
2014-12-01,2.07,2.1699,2.05,2.05,16994,0
2014-12-02,2.05,2.08,2.02,2.03,29255,0
2014-12-03,2,2,1.9,1.92,25578,0
2014-12-04,2.15,2.2499,1.9501,2.08,38853,0
2014-12-05,2.12,2.1899,2.08,2.15,17556,0
2014-12-08,2.15,2.18,2.06,2.06,31133,0
2014-12-09,1.9485,2.1,1.92,2.0766,7153,0
2014-12-10,2.05,2.0554,2.04,2.05,7000,0
2014-12-11,2.09,2.17,2.08,2.1,13876,0
2014-12-12,2.11,2.16,2.1006,2.1163,4050,0
2014-12-15,2.17,2.32,2,2.32,41707,0
2014-12-16,2.25,2.25,2.01,2.18,55817,0
2014-12-17,2.11,2.12,2.01,2.075,31536,0
2014-12-18,2.07,2.07,2,2.0101,12784,0
2014-12-19,2.03,2.03,1.95,2.0199,19128,0
2014-12-22,2.01,2.07,2.01,2.06,6574,0
2014-12-23,2.03,2.0999,1.98,1.99,10765,0
2014-12-24,2,2.03,1.9701,2.006,2929,0
2014-12-26,2.04,2.04,2,2.04,20781,0
2014-12-29,2.06,2.85,2.06,2.61,1320980,0
2014-12-30,2.82,3.5,2.82,3.15,4874853,0
2014-12-31,3.03,3.1,2.58,2.9,618989,0
2015-01-02,2.9,2.9,2.4,2.56,358370,0
2015-01-05,2.59,2.59,2.35,2.46,156987,0
2015-01-06,2.52,2.571,2.33,2.34,55902,0
2015-01-07,2.33,2.5,2.33,2.4,94079,0
2015-01-08,3,3.2,2.61,2.64,1117874,0
2015-01-09,2.66,2.89,2.65,2.77,270984,0
2015-01-12,3.02,3.27,2.7986,3.16,529431,0
2015-01-13,3.17,3.236,2.6,2.67,347675,0
2015-01-14,2.61,2.99,2.61,2.86,137248,0
2015-01-15,2.91,3.09,2.9,2.99,307322,0
2015-01-16,2.99,2.99,2.845,2.95,96896,0
2015-01-20,3.05,3.06,2.91,2.96,73300,0
2015-01-21,2.95,2.95,2.75,2.79,145637,0
2015-01-22,2.84,2.88,2.62,2.64,140103,0
2015-01-23,2.6501,2.72,2.65,2.65,49129,0
2015-01-26,2.67,2.8,2.67,2.8,82198,0
2015-01-27,2.81,2.8599,2.6738,2.79,40407,0
2015-01-28,2.86,2.86,2.71,2.8,51367,0
2015-01-29,2.8,2.83,2.75,2.75,27194,0
2015-01-30,2.78,2.8099,2.67,2.75,62462,0
2015-02-02,2.67,2.78,2.66,2.77,14773,0
2015-02-03,2.8,2.821,2.65,2.77,59678,0
2015-02-04,2.7,2.7,2.45,2.45,132547,0
2015-02-05,2.4,2.553,2.35,2.53,50218,0
2015-02-06,2.5301,2.6589,2.49,2.58,14352,0
2015-02-09,2.6,2.6,2.52,2.57,13964,0
2015-02-10,2.94,2.95,2.62,2.65,179293,0
2015-02-11,2.64,2.7499,2.55,2.56,52564,0
2015-02-12,2.56,2.6299,2.52,2.5988,21120,0
2015-02-13,2.5955,2.64,2.558,2.5899,12987,0
2015-02-17,2.8,2.84,2.6,2.745,233484,0
2015-02-18,2.79,2.79,2.61,2.68,22193,0
2015-02-19,2.61,2.74,2.61,2.62,24853,0
2015-02-20,2.67,2.73,2.6001,2.7,54287,0
2015-02-23,2.72,2.81,2.68,2.81,60693,0
2015-02-24,2.8,2.87,2.7,2.86,56717,0
2015-02-25,2.81,2.85,2.71,2.84,33395,0
2015-02-26,2.8,3.09,2.75,3.01,292386,0
2015-02-27,3.05,3.1,2.93,3,181209,0
2015-03-02,3.01,3.1,2.83,2.87,74600,0
2015-03-03,2.9,2.96,2.86,2.9,35600,0
2015-03-04,2.9,2.92,2.83,2.88,27400,0
2015-03-05,2.86,2.9,2.86,2.89,10000,0
2015-03-06,2.9,2.9,2.76,2.81,31600,0
2015-03-09,2.78,2.78,2.52,2.57,79100,0
2015-03-10,2.55,2.76,2.53,2.6,121700,0
2015-03-11,2.55,2.74,2.55,2.62,20500,0
2015-03-12,2.61,2.73,2.61,2.71,15100,0
2015-03-13,2.72,2.84,2.72,2.8,30000,0
2015-03-16,2.8,2.85,2.73,2.84,47700,0
2015-03-17,2.96,3.04,2.62,2.62,303400,0
2015-03-18,2.62,2.77,2.62,2.63,17600,0
2015-03-19,2.63,2.73,2.63,2.65,9600,0
2015-03-20,2.7,2.79,2.7,2.78,23000,0
2015-03-23,2.79,2.79,2.62,2.74,34500,0
2015-03-24,2.68,2.8,2.65,2.79,11500,0
2015-03-25,2.78,2.78,2.67,2.69,13100,0
2015-03-26,2.68,2.72,2.65,2.69,6000,0
2015-03-27,2.69,2.79,2.69,2.73,19500,0
2015-03-30,2.72,2.78,2.68,2.74,6000,0
2015-03-31,2.72,2.83,2.72,2.82,24427,0
2015-04-01,2.81,2.85,2.72,2.77,41700,0
2015-04-02,2.77,3.34,2.69,3.1,384800,0
2015-04-06,3.23,3.25,2.98,3.25,327200,0
2015-04-07,3.25,3.28,3.06,3.12,434353,0
2015-04-08,3.23,3.44,3.19,3.44,575300,0
2015-04-09,3.45,3.57,3.31,3.5,445594,0
2015-04-10,3.3,3.47,3.08,3.11,439600,0
2015-04-13,3.11,3.29,3.05,3.12,246700,0
2015-04-14,3.17,3.19,3.08,3.12,44100,0
2015-04-15,3.16,3.2,3.06,3.18,38325,0
2015-04-16,3.2,3.34,3.2,3.28,77037,0
2015-04-17,3.31,3.4,3.2,3.25,31100,0
2015-04-20,3.25,3.3,3.15,3.25,39873,0
2015-04-21,3.25,3.51,3.21,3.51,433210,0
2015-04-22,3.55,4,3.53,3.97,776278,0
2015-04-23,3.81,3.94,3.59,3.74,319300,0
2015-04-24,3.78,4.19,3.7,4.01,271419,0
2015-04-27,4.22,4.33,3.81,3.85,570000,0
2015-04-28,3.87,4.1,3.7,4.08,393729,0
2015-04-29,4.01,4.01,3.79,3.96,201700,0
2015-04-30,3.95,3.95,3.8,3.8,332500,0
2015-05-01,3.81,3.89,3.71,3.8,90000,0
2015-05-04,3.76,3.77,3.6,3.62,166100,0
2015-05-05,3.61,3.78,3.5,3.6,122200,0
2015-05-06,3.65,3.7,3.48,3.61,162516,0
2015-05-07,3.6,3.6,3.5,3.58,69182,0
2015-05-08,3.6,3.78,3.55,3.74,180900,0
2015-05-11,3.77,4.07,3.75,3.99,503000,0
2015-05-12,3.96,4.06,3.83,3.96,182510,0
2015-05-13,3.91,3.95,3.81,3.91,199770,0
2015-05-14,3.95,3.98,3.81,3.91,113500,0
2015-05-15,3.9493,3.9493,3.86,3.884,16645,0
2015-05-18,3.88,3.9,3.19,3.25,413900,0
2015-05-19,3.3,3.5899,3.27,3.33,170372,0
2015-05-20,3.38,3.46,3.38,3.44,45600,0
2015-05-21,3.4,3.55,3.37,3.51,79900,0
2015-05-22,3.58,3.69,3.3,3.36,240900,0
2015-05-26,3.28,3.4,3.23,3.26,105515,0
2015-05-27,3.27,3.39,3.24,3.3,61400,0
2015-05-28,3.35,3.38,3.25,3.25,47169,0
2015-05-29,3.2,3.24,3.1,3.13,79600,0
2015-06-01,3.17,3.21,3.08,3.19,40520,0
2015-06-02,3.23,3.2499,3.18,3.1924,13475,0
2015-06-03,3.23,3.24,3.21,3.24,13600,0
2015-06-04,3.21,3.21,3.15,3.17,14700,0
2015-06-05,3.17,3.5,3.17,3.41,145100,0
2015-06-08,3.4,3.49,3.3,3.46,40700,0
2015-06-09,3.41,3.45,3.35,3.39,24725,0
2015-06-10,3.38,3.5096,3.25,3.27,100869,0
2015-06-11,4.2,4.68,3.58,3.7,7133551,0
2015-06-12,3.62,3.95,3.51,3.83,660400,0
2015-06-15,3.85,3.89,3.62,3.66,222600,0
2015-06-16,3.57,3.67,3.5,3.55,134300,0
2015-06-17,3.59,3.67,3.45,3.45,207900,0
2015-06-18,3.49,3.54,3.41,3.43,118200,0
2015-06-19,3.54,3.54,3.3,3.31,164800,0
2015-06-22,3.36,3.5,3.35,3.5,98400,0
2015-06-23,3.47,3.51,3.4,3.4,73190,0
2015-06-24,3.43,3.56,3.43,3.52,104800,0
2015-06-25,3.54,3.54,3.33,3.34,185200,0
2015-06-26,3.38,3.44,3.28,3.31,97100,0
2015-06-29,3.44,3.45,3.12,3.12,219400,0
2015-06-30,3.09,3.35,3.08,3.28,156427,0
2015-07-01,3.29,3.41,3.23,3.27,61600,0
2015-07-02,3.29,3.37,3.16,3.35,114600,0
2015-07-06,3.28,3.3,3,3.23,235400,0
2015-07-07,3.15,3.19,2.5,2.79,625400,0
2015-07-08,2.52,2.73,2.35,2.55,293500,0
2015-07-09,2.7,2.9,2.65,2.65,160100,0
2015-07-10,2.76,2.77,2.63,2.71,136500,0
2015-07-13,2.75,2.9,2.73,2.87,94800,0
2015-07-14,2.84,3,2.65,2.89,57166,0
2015-07-15,2.97,2.97,2.7,2.85,57164,0
2015-07-16,2.86,3.23,2.81,3.06,137300,0
2015-07-17,3.05,3.3,3.02,3.09,165700,0
2015-07-20,2.97,2.97,2.55,2.72,362200,0
2015-07-21,2.67,2.75,2.58,2.65,43600,0
2015-07-22,2.61,2.69,2.6,2.67,13500,0
2015-07-23,2.7,2.7,2.56,2.59,79300,0
2015-07-24,2.6,2.61,2.45,2.47,142100,0
2015-07-27,2.38,2.54,2.38,2.5,116800,0
2015-07-28,2.52,2.63,2.51,2.55,69800,0
2015-07-29,2.55,2.64,2.51,2.62,23000,0
2015-07-30,2.54,2.63,2.53,2.57,43600,0
2015-07-31,2.54,2.61,2.54,2.6,14200,0
2015-08-03,2.59,2.61,2.49,2.51,26478,0
2015-08-04,2.5,2.55,2.45,2.54,80400,0
2015-08-05,2.54,2.54,2.47,2.48,83500,0
2015-08-06,2.45,2.49,2.3505,2.39,220921,0
2015-08-07,2.49,2.49,2.31,2.34,161000,0
2015-08-10,2.39,2.39,2.24,2.3,156800,0
2015-08-11,2.28,2.3,2.24,2.29,22917,0
2015-08-12,2.26,2.34,2.23,2.29,33600,0
2015-08-13,2.35,2.38,2.25,2.27,20600,0
2015-08-14,2.25,2.29,2.21,2.25,59600,0
2015-08-17,2.22,2.29,2.22,2.27,100400,0
2015-08-18,2.24,2.24,2.03,2.05,323500,0
2015-08-19,2.02,2.08,2.01,2.05,15900,0
2015-08-20,2,2.05,1.96,2,16000,0
2015-08-21,2,2,1.84,1.91,63500,0
2015-08-24,1.74,1.84,1.7,1.83,80016,0
2015-08-25,1.9,2.03,1.7,1.73,114300,0
2015-08-26,1.75,1.78,1.63,1.74,33300,0
2015-08-27,1.76,1.89,1.76,1.84,60000,0
2015-08-28,1.84,1.91,1.78,1.87,18800,0
2015-08-31,1.88,1.9,1.81,1.84,5700,0
2015-09-01,1.79,1.88,1.79,1.85,4900,0
2015-09-02,1.86,1.86,1.78,1.78,5400,0
2015-09-03,1.8,1.85,1.79,1.8,2900,0
2015-09-04,1.81,1.84,1.75,1.77,3400,0
2015-09-08,1.82,1.96,1.79,1.84,15400,0
2015-09-09,1.87,1.97,1.87,1.96,9600,0
2015-09-10,1.96,1.97,1.89,1.89,5777,0
2015-09-11,1.86,1.87,1.84,1.85,4800,0
2015-09-14,1.83,1.97,1.82,1.84,1800,0
2015-09-15,1.88,1.88,1.83,1.84,8600,0
2015-09-16,1.96,2.06,1.85,1.88,51000,0
2015-09-17,1.92,1.97,1.82,1.88,68635,0
2015-09-18,1.92,1.94,1.86,1.87,7200,0
2015-09-21,1.95,1.97,1.9,1.9,12000,0
2015-09-22,1.88,2.05,1.88,1.93,98500,0
2015-09-23,2.02,2.02,1.92,1.94,11336,0
2015-09-24,1.9,1.93,1.88,1.91,17502,0
2015-09-25,1.88,1.95,1.8,1.81,7400,0
2015-09-28,1.76,1.85,1.74,1.82,14146,0
2015-09-29,1.87,1.87,1.8,1.8,3300,0
2015-09-30,1.71,1.82,1.71,1.82,1200,0
2015-10-01,1.84,1.84,1.71,1.76,15400,0
2015-10-02,1.77,1.84,1.76,1.84,13800,0
2015-10-05,1.87,1.94,1.85,1.87,1848,0
2015-10-06,1.95,1.95,1.77,1.85,15600,0
2015-10-07,1.86,1.93,1.82,1.85,32133,0
2015-10-08,1.86,1.87,1.81,1.85,5900,0
2015-10-09,1.8,1.88,1.8,1.86,2300,0
2015-10-12,1.85,1.91,1.8,1.82,20036,0
2015-10-13,2.1,2.43,1.93,1.95,2764600,0
2015-10-14,1.95,2,1.86,1.94,159000,0
2015-10-15,2,2,1.88,1.91,73800,0
2015-10-16,1.87,2,1.87,1.95,82300,0
2015-10-19,1.92,2.06,1.75,1.92,174623,0
2015-10-20,1.89,1.99,1.76,1.82,66800,0
2015-10-21,1.78,1.95,1.76,1.87,48900,0
2015-10-22,1.81,1.9,1.8,1.84,18700,0
2015-10-23,1.87,1.87,1.78,1.81,37600,0
2015-10-26,1.76,1.89,1.76,1.81,19300,0
2015-10-27,1.83,1.85,1.75,1.76,33300,0
2015-10-28,1.82,1.84,1.79,1.83,36600,0
2015-10-29,1.82,1.88,1.75,1.85,60000,0
2015-10-30,1.81,1.9,1.81,1.86,49800,0
2015-11-02,1.79,1.91,1.79,1.88,22120,0
2015-11-03,1.9,1.98,1.83,1.85,220800,0
2015-11-04,1.9,1.92,1.79,1.9,29829,0
2015-11-05,1.94,1.94,1.84,1.84,29100,0
2015-11-06,1.84,1.91,1.81,1.89,18600,0
2015-11-09,1.872,1.872,1.82,1.8332,19972,0
2015-11-10,1.85,1.89,1.79,1.89,11700,0
2015-11-11,1.85,1.91,1.79,1.88,79000,0
2015-11-12,1.8,1.84,1.78,1.8,98500,0
2015-11-13,1.8,1.84,1.8,1.84,16000,0
2015-11-16,1.82,1.82,1.75,1.8,101300,0
2015-11-17,1.75,1.84,1.75,1.81,76200,0
2015-11-18,1.81,1.84,1.8,1.83,31900,0
2015-11-19,1.83,1.86,1.77,1.84,14800,0
2015-11-20,1.79,1.86,1.79,1.81,8300,0
2015-11-23,1.81,1.84,1.8,1.81,6100,0
2015-11-24,1.76,1.84,1.76,1.8,27700,0
2015-11-25,1.75,1.81,1.71,1.77,56200,0
2015-11-27,1.74,1.76,1.72,1.76,2300,0
2015-11-30,1.8,1.86,1.79,1.82,46700,0
2015-12-01,1.808,2.21,1.802,2.08,496458,0
2015-12-02,2.35,2.4699,2.08,2.13,137621,0
2015-12-03,2.2,2.2899,2.06,2.06,96666,0
2015-12-04,2.15,2.15,1.99,2.02,33100,0
2015-12-07,2.08,2.09,2.01,2.05,18100,0
2015-12-08,2.01,2.13,2.01,2.09,13804,0
2015-12-09,2.11,2.15,2.06,2.07,17200,0
2015-12-10,2.1,2.1,2.02,2.02,11600,0
2015-12-11,2.03,2.03,1.9,1.94,12500,0
2015-12-14,1.88,1.93,1.78,1.82,23581,0
2015-12-15,1.85,1.89,1.83,1.85,3800,0
2015-12-16,1.87,2.09,1.86,1.98,25300,0
2015-12-17,2,2,1.77,1.86,16300,0
2015-12-18,1.91,1.92,1.86,1.87,2700,0
2015-12-21,1.83,1.91,1.83,1.86,2000,0
2015-12-22,1.91,1.94,1.83,1.88,41372,0
2015-12-23,1.9,1.99,1.88,1.95,73500,0
2015-12-24,2.0058,2.06,1.91,1.98,9791,0
2015-12-28,1.9999,1.9999,1.83,1.91,21342,0
2015-12-29,1.85,1.91,1.82,1.83,12311,0
2015-12-30,1.82,1.85,1.81,1.8206,28368,0
2015-12-31,1.8,1.911,1.78,1.911,47375,0
2016-01-04,1.85,1.85,1.75,1.81,40470,0
2016-01-05,1.79,1.99,1.76,1.85,122204,0
2016-01-06,1.85,1.93,1.8,1.93,10945,0
2016-01-07,1.86,1.86,1.78,1.8,23564,0
2016-01-08,1.8,1.85,1.76,1.76,12750,0
2016-01-11,1.78,1.7999,1.7,1.7076,33372,0
2016-01-12,1.69,1.7022,1.64,1.6599,7280,0
2016-01-13,1.63,1.65,1.58,1.59,22612,0
2016-01-14,1.6,1.92,1.53,1.85,261966,0
2016-01-15,1.74,1.79,1.64,1.71,59148,0
2016-01-19,1.77,1.79,1.64,1.68,3500,0
2016-01-20,1.65,1.66,1.62,1.64,11465,0
2016-01-21,1.92,1.98,1.4,1.64,333488,0
2016-01-22,1.6414,1.69,1.551,1.644,26788,0
2016-01-25,1.65,1.72,1.58,1.61,7610,0
2016-01-26,1.59,1.59,1.43,1.48,86798,0
2016-01-27,1.44,1.58,1.43,1.53,22384,0
2016-01-28,1.47,1.58,1.41,1.47,57986,0
2016-01-29,1.49,1.64,1.49,1.6,24050,0
2016-02-01,1.63,1.8099,1.56,1.67,62238,0
2016-02-02,1.67,1.67,1.43,1.61,21404,0
2016-02-03,1.63,1.65,1.5401,1.63,24360,0
2016-02-04,1.59,1.64,1.59,1.6,13378,0
2016-02-05,1.63,1.63,1.57,1.58,36768,0
2016-02-08,1.57,1.6,1.5,1.59,18000,0
2016-02-09,1.61,1.76,1.61,1.63,84535,0
2016-02-10,1.63,1.72,1.62,1.6512,31620,0
2016-02-11,1.67,1.68,1.52,1.63,31490,0
2016-02-12,1.53,1.82,1.52,1.74,62999,0
2016-02-16,1.77,1.79,1.65,1.69,47239,0
2016-02-17,1.76,1.76,1.61,1.71,43330,0
2016-02-18,1.71,1.75,1.68,1.75,29038,0
2016-02-19,1.75,1.79,1.65,1.65,28512,0
2016-02-22,1.65,1.699,1.55,1.62,19151,0
2016-02-23,1.6,1.72,1.56,1.59,19603,0
2016-02-24,1.58,1.66,1.58,1.65,12141,0
2016-02-25,1.67,1.72,1.66,1.69,5350,0
2016-02-26,1.69,1.72,1.5801,1.63,23387,0
2016-02-29,1.64,1.64,1.6101,1.64,3874,0
2016-03-01,1.635,1.64,1.53,1.6,50659,0
2016-03-02,1.57,1.63,1.55,1.59,40110,0
2016-03-03,1.6299,1.6299,1.54,1.54,36147,0
2016-03-04,1.59,1.61,1.58,1.61,5850,0
2016-03-07,1.56,1.61,1.53,1.57,23991,0
2016-03-08,1.58,1.6299,1.53,1.56,12320,0
2016-03-09,1.58,1.64,1.52,1.6,14128,0
2016-03-10,1.62,1.65,1.5,1.65,34136,0
2016-03-11,1.65,1.65,1.59,1.61,22050,0
2016-03-14,1.62,1.74,1.61,1.66,49427,0
2016-03-15,1.68,1.68,1.6,1.63,10520,0
2016-03-16,1.6,1.65,1.6,1.63,8381,0
2016-03-17,1.63,1.7,1.6,1.6728,94234,0
2016-03-18,1.69,1.73,1.6,1.6501,14206,0
2016-03-21,1.5672,1.69,1.47,1.64,50370,0
2016-03-22,1.65,1.68,1.6497,1.6497,13490,0
2016-03-23,1.65,1.71,1.55,1.56,26770,0
2016-03-24,1.6409,1.7,1.57,1.6186,6825,0
2016-03-28,1.56,1.64,1.55,1.64,12991,0
2016-03-29,1.63,1.63,1.5958,1.5958,1893,0
2016-03-30,1.59,1.59,1.56,1.58,12022,0
2016-03-31,1.549,1.6,1.53,1.6,10634,0
2016-04-01,1.6,1.6,1.47,1.59,51338,0
2016-04-04,1.5899,1.6,1.58,1.5899,24440,0
2016-04-05,1.57,1.66,1.57,1.57,24900,0
2016-04-06,1.61,1.7,1.6,1.63,21498,0
2016-04-07,1.68,1.73,1.68,1.68,33405,0
2016-04-08,1.68,1.73,1.63,1.63,26335,0
2016-04-11,1.59,1.69,1.58,1.6301,11350,0
2016-04-12,1.6824,1.69,1.6201,1.69,5472,0
2016-04-13,1.6999,1.6999,1.6,1.65,25547,0
2016-04-14,1.5916,1.7,1.5916,1.67,6529,0
2016-04-15,1.69,1.7,1.58,1.61,38761,0
2016-04-18,1.59,1.67,1.59,1.66,15746,0
2016-04-19,1.657,1.66,1.61,1.61,42028,0
2016-04-20,1.65,1.66,1.61,1.66,6046,0
2016-04-21,1.62,1.68,1.62,1.65,51850,0
2016-04-22,1.65,1.69,1.63,1.65,28895,0
2016-04-25,1.65,1.65,1.6201,1.63,15411,0
2016-04-26,1.64,1.65,1.62,1.65,5402,0
2016-04-27,1.64,1.69,1.63,1.66,13303,0
2016-04-28,1.6001,1.69,1.6001,1.67,13954,0
2016-04-29,1.63,1.69,1.6199,1.66,50158,0
2016-05-02,1.66,1.69,1.62,1.65,17447,0
2016-05-03,1.61,1.68,1.6,1.61,124165,0
2016-05-04,1.61,1.68,1.6069,1.63,8590,0
2016-05-05,1.68,1.68,1.58,1.61,21993,0
2016-05-06,1.61,1.64,1.58,1.6063,12000,0
2016-05-09,1.58,1.6299,1.55,1.6299,36818,0
2016-05-10,1.6,1.68,1.55,1.63,21295,0
2016-05-11,1.6001,1.67,1.6,1.63,2410,0
2016-05-12,1.65,1.66,1.6001,1.6001,7937,0
2016-05-13,1.58,1.65,1.58,1.65,25379,0
2016-05-16,1.6259,1.654,1.624,1.6501,11157,0
2016-05-17,1.624,1.65,1.6001,1.6001,4146,0
2016-05-18,1.63,1.63,1.6156,1.63,900,0
2016-05-19,1.61,1.6399,1.6,1.6,1958,0
2016-05-20,1.6,1.62,1.6,1.6,2075,0
2016-05-23,1.59,1.66,1.59,1.62,3200,0
2016-05-24,1.62,1.66,1.62,1.66,6356,0
2016-05-25,1.656,1.68,1.62,1.62,10293,0
2016-05-26,1.65,1.69,1.62,1.66,13704,0
2016-05-27,1.6,1.63,1.59,1.62,34370,0
2016-05-31,1.62,1.64,1.59,1.62,31142,0
2016-06-01,1.63,1.64,1.63,1.63,2200,0
2016-06-02,1.639,1.64,1.62,1.62,7756,0
2016-06-03,1.62,1.65,1.62,1.623,1589,0
2016-06-06,1.6001,1.63,1.6001,1.63,607,0
2016-06-07,1.6,1.65,1.6,1.6001,29758,0
2016-06-08,1.59,1.69,1.59,1.6201,100460,0
2016-06-09,1.7,1.7,1.6001,1.66,10965,0
2016-06-10,1.62,1.63,1.59,1.59,8869,0
2016-06-13,1.59,1.62,1.55,1.6,23807,0
2016-06-14,1.61,1.62,1.6,1.62,5900,0
2016-06-15,1.615,1.6299,1.615,1.6201,19000,0
2016-06-16,1.61,1.62,1.57,1.62,28920,0
2016-06-17,1.5833,1.65,1.5833,1.64,7150,0
2016-06-20,1.62,1.75,1.61,1.6603,152547,0
2016-06-21,1.62,1.7,1.62,1.68,15799,0
2016-06-22,1.65,1.7023,1.65,1.69,16742,0
2016-06-23,1.68,1.72,1.67,1.6748,13630,0
2016-06-24,1.675,1.69,1.6,1.61,48228,0
2016-06-27,1.65,1.68,1.63,1.66,6638,0
2016-06-28,1.72,2.23,1.7197,1.83,962353,0
2016-06-29,1.8,1.95,1.8,1.8999,76128,0
2016-06-30,1.89,1.93,1.71,1.82,55991,0
2016-07-01,1.81,1.9,1.81,1.86,7997,0
2016-07-05,1.84,1.85,1.801,1.84,12953,0
2016-07-06,1.7578,1.93,1.7578,1.86,129278,0
2016-07-07,1.89,1.89,1.83,1.85,108308,0
2016-07-08,1.8616,1.91,1.86,1.87,60889,0
2016-07-11,1.89,1.89,1.81,1.856,22215,0
2016-07-12,1.84,1.84,1.7101,1.78,34699,0
2016-07-13,1.73,1.83,1.73,1.76,15128,0
2016-07-14,1.78,1.82,1.7,1.7699,46928,0
2016-07-15,1.7699,1.8,1.73,1.76,13757,0
2016-07-18,1.7368,1.8299,1.7368,1.76,129335,0
2016-07-19,1.799,1.94,1.76,1.83,338683,0
2016-07-20,1.86,2.01,1.81,1.89,358036,0
2016-07-21,1.84,1.92,1.84,1.92,29214,0
2016-07-22,1.9,2.14,1.8915,1.97,229672,0
2016-07-25,1.98,2.04,1.8759,2.02,70669,0
2016-07-26,2.05,2.093,1.97,2.04,84242,0
2016-07-27,2.02,2.07,2.02,2.04,50155,0
2016-07-28,2.05,2.07,2.01,2.05,37974,0
2016-07-29,2.06,2.12,2.04,2.04,32399,0
2016-08-01,2.08,2.11,2.0499,2.0899,37120,0
2016-08-02,2.09,2.23,2.06,2.13,237555,0
2016-08-03,2.11,2.14,2.0401,2.06,87777,0
2016-08-04,2.08,2.29,1.97,2,407721,0
2016-08-05,1.9,1.98,1.89,1.96,39127,0
2016-08-08,2.02,2.08,1.9,1.9074,51677,0
2016-08-09,1.9,1.9,1.77,1.81,35618,0
2016-08-10,1.83,1.84,1.81,1.8299,2775,0
2016-08-11,1.83,1.9552,1.83,1.9046,50093,0
2016-08-12,1.9199,1.93,1.8999,1.91,23804,0
2016-08-15,1.87,1.9113,1.85,1.9,62645,0
2016-08-16,1.8801,1.98,1.88,1.89,77763,0
2016-08-17,1.8975,1.92,1.88,1.88,13146,0
2016-08-18,1.99,1.99,1.89,1.9,8797,0
2016-08-19,1.94,1.94,1.871,1.9099,20215,0
2016-08-22,1.88,1.95,1.88,1.9199,12372,0
2016-08-23,1.98,1.99,1.92,1.92,1390,0
2016-08-24,1.93,2.08,1.81,1.87,26204,0
2016-08-25,1.99,1.99,1.94,1.94,4992,0
2016-08-26,1.95,1.9899,1.88,1.9,32501,0
2016-08-29,1.92,2.05,1.92,1.9699,37820,0
2016-08-30,1.96,1.97,1.88,1.88,7791,0
2016-08-31,1.9348,1.95,1.87,1.91,19197,0
2016-09-01,1.94,1.98,1.9,1.9689,8706,0
2016-09-02,1.9,1.95,1.89,1.95,5054,0
2016-09-06,1.89,1.93,1.88,1.93,13300,0
2016-09-07,1.9,1.9,1.89,1.9,10850,0
2016-09-08,1.91,1.94,1.8903,1.92,5680,0
2016-09-09,1.86,1.88,1.86,1.87,3815,0
2016-09-12,1.85,1.88,1.8377,1.88,5811,0
2016-09-13,1.86,1.87,1.845,1.85,1400,0
2016-09-14,1.8,1.84,1.75,1.7999,40981,0
2016-09-15,1.82,1.82,1.76,1.79,25216,0
2016-09-16,1.75,1.83,1.75,1.8173,11250,0
2016-09-19,1.79,1.83,1.79,1.83,6003,0
2016-09-20,1.7893,1.82,1.7893,1.81,1554,0
2016-09-21,1.7984,1.8401,1.79,1.84,18113,0
2016-09-22,1.81,1.81,1.7599,1.77,14345,0
2016-09-23,1.8199,1.83,1.8,1.8,1010,0
2016-09-26,1.78,1.8,1.77,1.78,5450,0
2016-09-27,1.8,1.8,1.76,1.79,2910,0
2016-09-28,1.8,1.8,1.77,1.78,1409,0
2016-09-29,1.7701,1.7914,1.7701,1.78,2300,0
2016-09-30,1.76,1.78,1.7591,1.78,22007,0
2016-10-03,1.79,1.79,1.75,1.7744,2217,0
2016-10-04,1.7602,1.78,1.75,1.76,2935,0
2016-10-05,1.78,1.78,1.7614,1.78,348,0
2016-10-06,1.7788,1.7788,1.7501,1.7501,2334,0
2016-10-07,1.76,1.83,1.73,1.7491,70080,0
2016-10-10,1.74,1.74,1.71,1.71,29374,0
2016-10-11,1.71,1.71,1.68,1.69,17600,0
2016-10-12,1.67,1.7045,1.58,1.64,50001,0
2016-10-13,1.6,1.62,1.5301,1.56,97758,0
2016-10-14,1.57,1.87,1.57,1.836,305585,0
2016-10-17,1.85,1.91,1.75,1.7742,170358,0
2016-10-18,1.84,1.84,1.704,1.79,48469,0
2016-10-19,1.8045,1.8045,1.73,1.73,17306,0
2016-10-20,1.7922,1.7922,1.74,1.74,7891,0
2016-10-21,1.72,1.737,1.7,1.7,81244,0
2016-10-24,1.7,1.72,1.55,1.69,99001,0
2016-10-25,1.65,1.6601,1.6421,1.66,19997,0
2016-10-26,1.62,1.72,1.61,1.72,85403,0
2016-10-27,1.709,1.75,1.666,1.74,17335,0
2016-10-28,1.74,1.75,1.64,1.67,150608,0
2016-10-31,1.6401,1.67,1.64,1.67,3933,0
2016-11-01,1.6506,1.67,1.6506,1.67,5120,0
2016-11-02,1.7089,1.7089,1.61,1.61,642,0
2016-11-03,1.6396,1.68,1.61,1.61,13128,0
2016-11-04,1.6,1.66,1.6,1.63,49738,0
2016-11-07,1.63,1.63,1.63,1.63,121,0
2016-11-08,1.5824,1.74,1.58,1.74,71918,0
2016-11-09,1.65,1.74,1.61,1.64,104484,0
2016-11-10,1.638,1.7,1.638,1.68,10378,0
2016-11-11,1.661,1.6986,1.66,1.66,6658,0
2016-11-14,1.6616,1.72,1.65,1.65,12722,0
2016-11-15,1.71,1.72,1.66,1.67,17394,0
2016-11-16,1.6998,1.6998,1.67,1.69,27092,0
2016-11-17,1.71,1.92,1.7,1.829,124882,0
2016-11-18,1.81,1.8496,1.75,1.78,51952,0
2016-11-21,1.7818,1.82,1.78,1.82,18852,0
2016-11-22,1.8328,1.8328,1.62,1.71,34295,0
2016-11-23,1.7,1.725,1.67,1.69,5397,0
2016-11-25,1.71,1.783,1.7,1.7,11309,0
2016-11-28,1.74,1.74,1.67,1.6889,11182,0
2016-11-29,1.695,1.766,1.64,1.64,2175,0
2016-11-30,1.66,1.666,1.63,1.66,3751,0
2016-12-01,1.65,1.74,1.64,1.65,7849,0
2016-12-02,1.68,1.68,1.64,1.6544,19611,0
2016-12-05,1.68,1.72,1.6635,1.72,12932,0
2016-12-06,1.68,1.76,1.68,1.76,28696,0
2016-12-07,1.77,1.82,1.7099,1.805,16643,0
2016-12-08,1.79,1.8,1.79,1.8,4026,0
2016-12-09,1.77,1.77,1.7501,1.7588,1150,0
2016-12-12,1.7574,1.77,1.75,1.75,2369,0
2016-12-13,1.77,1.82,1.77,1.82,13751,0
2016-12-14,1.79,1.8201,1.65,1.75,16791,0
2016-12-15,1.77,1.77,1.69,1.74,14439,0
2016-12-16,1.74,1.7587,1.74,1.7587,9245,0
2016-12-19,1.77,1.8113,1.76,1.79,13392,0
2016-12-20,1.76,1.79,1.76,1.77,19149,0
2016-12-21,1.73,1.78,1.73,1.78,1570,0
2016-12-22,1.7396,1.8,1.71,1.71,11561,0
2016-12-23,1.76,1.8,1.7402,1.8,6500,0
2016-12-27,1.81,1.81,1.6,1.71,32001,0
2016-12-28,1.71,1.74,1.7025,1.73,8278,0
2016-12-29,1.7099,1.74,1.691,1.715,9210,0
2016-12-30,1.63,1.75,1.63,1.7,29593,0
2017-01-03,1.74,1.79,1.68,1.76,53815,0
2017-01-04,1.85,1.85,1.801,1.83,58703,0
2017-01-05,1.8,1.85,1.769,1.8,9387,0
2017-01-06,1.72,1.75,1.71,1.71,11133,0
2017-01-09,1.74,1.84,1.71,1.81,35964,0
2017-01-10,1.8,1.83,1.79,1.8269,78686,0
2017-01-11,1.81,1.83,1.76,1.83,5495,0
2017-01-12,1.79,1.85,1.79,1.83,11218,0
2017-01-13,1.84,1.84,1.81,1.84,19859,0
2017-01-17,1.83,1.83,1.81,1.81,11400,0
2017-01-18,1.7799,1.89,1.77,1.81,110329,0
2017-01-19,1.84,2.16,1.74,1.8,361902,0
2017-01-20,1.81,1.86,1.68,1.79,110546,0
2017-01-23,1.81,1.85,1.78,1.82,20297,0
2017-01-24,1.83,1.9,1.79,1.83,68306,0
2017-01-25,1.81,1.835,1.8,1.81,35967,0
2017-01-26,1.81,1.82,1.77,1.81,3822,0
2017-01-27,1.78,1.83,1.75,1.76,5760,0
2017-01-30,1.75,1.77,1.6882,1.76,29207,0
2017-01-31,1.8,2.1,1.77,1.85,136057,0
2017-02-01,1.88,2,1.85,1.92,153296,0
2017-02-02,1.9,1.9394,1.85,1.85,21396,0
2017-02-03,1.82,1.94,1.82,1.86,25745,0
2017-02-06,1.8604,1.87,1.85,1.8651,3077,0
2017-02-07,1.8678,1.88,1.85,1.8689,10652,0
2017-02-08,1.88,2.18,1.88,1.99,544386,0
2017-02-09,2.04,2.0486,1.9,2.01,163482,0
2017-02-10,2.02,2.02,1.9,1.92,49067,0
2017-02-13,1.91,1.96,1.8549,1.9358,55909,0
2017-02-14,1.94,1.97,1.9342,1.95,5257,0
2017-02-15,1.95,1.96,1.92,1.9392,33760,0
2017-02-16,1.93,1.94,1.92,1.94,1560,0
2017-02-17,1.92,1.93,1.9,1.93,16672,0
2017-02-21,1.95,1.95,1.9286,1.93,3411,0
2017-02-22,1.94,1.97,1.93,1.93,4416,0
2017-02-23,1.9598,1.9598,1.911,1.9116,7468,0
2017-02-24,1.9021,1.93,1.9,1.9,4203,0
2017-02-27,1.9,1.9,1.8,1.81,74678,0
2017-02-28,1.81,1.85,1.78,1.83,13450,0
2017-03-01,1.8101,1.855,1.8101,1.85,1456,0
2017-03-02,1.8314,1.8314,1.75,1.8201,28552,0
2017-03-03,1.7921,1.8354,1.79,1.8086,9203,0
2017-03-06,1.8,1.82,1.8,1.8,7931,0
2017-03-07,1.8,1.83,1.7689,1.8024,15569,0
2017-03-08,1.8181,1.82,1.7885,1.8,3602,0
2017-03-09,1.78,1.82,1.73,1.82,16306,0
2017-03-10,1.82,1.82,1.7841,1.82,538,0
2017-03-13,1.81,1.83,1.7765,1.8016,5994,0
2017-03-14,1.74,1.81,1.7,1.7899,24744,0
2017-03-15,1.7847,1.79,1.75,1.79,5766,0
2017-03-16,1.7792,1.81,1.72,1.7827,30936,0
2017-03-17,1.7984,1.81,1.72,1.78,26551,0
2017-03-20,1.7329,1.8,1.7329,1.77,7053,0
2017-03-21,1.7739,1.7739,1.7735,1.7735,1097,0
2017-03-22,1.8,1.8,1.778,1.78,9284,0
2017-03-23,1.7577,1.77,1.7577,1.77,1514,0
2017-03-24,1.75,1.78,1.75,1.78,10231,0
2017-03-27,1.7672,1.7909,1.75,1.7909,7252,0
2017-03-28,1.78,1.8,1.78,1.8,5829,0
2017-03-29,1.8,1.84,1.8,1.82,26506,0
2017-03-30,1.81,1.847,1.7859,1.801,7677,0
2017-03-31,1.78,1.9,1.77,1.8,2414,0
2017-04-03,1.8,1.8,1.75,1.78,11862,0
2017-04-04,1.79,1.87,1.76,1.76,5745,0
2017-04-05,1.76,1.7838,1.75,1.7801,12685,0
2017-04-06,1.75,1.78,1.75,1.7701,10294,0
2017-04-07,1.75,1.9,1.75,1.82,100262,0
2017-04-10,1.76,1.7806,1.75,1.76,11901,0
2017-04-11,1.75,1.7605,1.72,1.72,14527,0
2017-04-12,1.72,1.87,1.72,1.76,46343,0
2017-04-13,1.74,1.78,1.73,1.73,7516,0
2017-04-17,1.74,1.85,1.74,1.826,8401,0
2017-04-18,1.82,1.84,1.73,1.75,27450,0
2017-04-19,1.74,1.7799,1.73,1.76,8011,0
2017-04-20,1.8,1.87,1.74,1.75,35866,0
2017-04-21,1.77,1.82,1.7311,1.7922,17107,0
2017-04-24,1.78,1.81,1.771,1.81,1549,0
2017-04-25,1.79,1.8054,1.79,1.7964,2811,0
2017-04-26,1.81,1.825,1.81,1.825,723,0
2017-04-27,1.795,1.81,1.795,1.81,3900,0
2017-04-28,1.8376,1.8376,1.764,1.78,2713,0
2017-05-01,1.791,1.82,1.77,1.82,8965,0
2017-05-02,1.82,1.82,1.79,1.796,1695,0
2017-05-03,1.7411,1.825,1.7411,1.8025,4294,0
2017-05-04,1.8,1.86,1.74,1.81,27090,0
2017-05-05,1.86,1.86,1.78,1.81,8640,0
2017-05-08,1.8,1.8,1.77,1.79,13713,0
2017-05-09,1.75,1.8,1.7476,1.76,37337,0
2017-05-10,1.751,1.785,1.751,1.77,9433,0
2017-05-11,1.75,1.78,1.75,1.75,1308,0
2017-05-12,1.77,1.7715,1.75,1.7588,6934,0
2017-05-15,1.77,1.78,1.74,1.75,11068,0
2017-05-16,1.76,1.77,1.75,1.75,11762,0
2017-05-17,1.75,1.77,1.74,1.7617,7426,0
2017-05-18,1.74,1.76,1.72,1.73,27649,0
2017-05-19,1.7318,1.76,1.73,1.74,13704,0
2017-05-22,1.72,1.7558,1.72,1.75,1474,0
2017-05-23,1.73,1.765,1.73,1.73,16931,0
2017-05-24,1.71,1.8,1.71,1.8,3330,0
2017-05-25,1.81,1.83,1.72,1.75,88845,0
2017-05-26,1.71,1.76,1.6821,1.75,12858,0
2017-05-30,1.7,1.7801,1.7,1.78,1510,0
2017-05-31,1.7326,1.75,1.7326,1.75,922,0
2017-06-01,1.7,1.77,1.66,1.77,23600,0
2017-06-02,1.7215,1.77,1.7215,1.74,11670,0
2017-06-05,1.69,1.745,1.68,1.7,25137,0
2017-06-06,1.68,1.7401,1.6742,1.74,20385,0
2017-06-07,1.7289,1.73,1.71,1.7213,5028,0
2017-06-08,1.75,1.7873,1.73,1.77,27623,0
2017-06-09,1.79,1.79,1.77,1.79,5251,0
2017-06-12,1.76,1.76,1.74,1.75,426,0
2017-06-13,1.7401,1.8165,1.74,1.8165,2225,0
2017-06-14,1.76,1.76,1.75,1.75,225,0
2017-06-15,1.72,1.75,1.66,1.71,23277,0
2017-06-16,1.72,1.76,1.72,1.76,6576,0
2017-06-19,1.75,1.75,1.68,1.71,6417,0
2017-06-20,1.67,1.75,1.67,1.7,10613,0
2017-06-21,1.739,1.74,1.7053,1.72,6475,0
2017-06-22,1.75,1.75,1.71,1.73,4805,0
2017-06-23,1.68,1.76,1.68,1.69,2666,0
2017-06-26,1.7447,1.7447,1.69,1.7101,8120,0
2017-06-27,1.76,1.79,1.7505,1.79,16617,0
2017-06-28,1.7451,1.79,1.72,1.72,3043,0
2017-06-29,1.73,1.78,1.7298,1.74,7111,0
2017-06-30,1.72,1.75,1.72,1.745,21671,0
2017-07-03,1.72,1.76,1.72,1.76,13833,0
2017-07-05,1.717,1.7835,1.714,1.741,3272,0
2017-07-06,1.79,1.79,1.7588,1.7735,3014,0
2017-07-07,1.79,1.79,1.7204,1.76,838,0
2017-07-10,1.7072,1.7846,1.69,1.69,33983,0
2017-07-11,1.74,1.75,1.7019,1.75,12272,0
2017-07-12,1.75,1.76,1.74,1.76,3214,0
2017-07-13,1.73,1.77,1.7,1.74,15538,0
2017-07-14,1.7268,1.73,1.695,1.729,26142,0
2017-07-17,1.74,1.74,1.7036,1.71,27296,0
2017-07-18,1.71,1.71,1.69,1.7,24288,0
2017-07-19,1.7217,1.74,1.71,1.74,4561,0
2017-07-20,1.7,1.74,1.69,1.69,12107,0
2017-07-21,1.72,1.72,1.7098,1.7098,4712,0
2017-07-24,1.71,1.74,1.69,1.73,13066,0
2017-07-25,1.7326,1.7326,1.7001,1.7289,3630,0
2017-07-26,1.7043,1.73,1.7,1.73,5352,0
2017-07-27,1.7,1.73,1.67,1.67,5553,0
2017-07-28,1.69,1.72,1.66,1.68,7099,0
2017-07-31,1.68,1.71,1.65,1.67,6198,0
2017-08-01,1.66,1.69,1.66,1.6601,9229,0
2017-08-02,1.7,1.72,1.6201,1.64,5621,0
2017-08-03,1.665,1.689,1.57,1.66,76308,0
2017-08-04,1.59,1.71,1.59,1.6599,11642,0
2017-08-07,1.64,1.65,1.61,1.64,14039,0
2017-08-08,1.6114,1.66,1.61,1.64,50131,0
2017-08-09,1.65,1.6958,1.645,1.67,12269,0
2017-08-10,1.67,1.67,1.64,1.67,357,0
2017-08-11,1.66,1.6675,1.65,1.6675,1779,0
2017-08-14,1.67,1.68,1.63,1.68,9722,0
2017-08-15,1.6398,1.69,1.62,1.68,16372,0
2017-08-16,1.6667,1.73,1.6667,1.73,17808,0
2017-08-17,1.68,1.7,1.56,1.56,22402,0
2017-08-18,1.58,1.68,1.56,1.61,10469,0
2017-08-21,1.65,1.66,1.581,1.589,1825,0
2017-08-22,1.63,1.68,1.57,1.65,9338,0
2017-08-23,1.62,1.66,1.6026,1.63,19996,0
2017-08-24,1.6001,1.65,1.6001,1.63,25964,0
2017-08-25,1.63,1.65,1.6201,1.6201,5687,0
2017-08-28,1.63,1.64,1.6001,1.64,2816,0
2017-08-29,1.64,1.64,1.5646,1.61,14288,0
2017-08-30,1.58,1.59,1.56,1.5899,5255,0
2017-08-31,1.57,1.6,1.51,1.559,53580,0
2017-09-01,1.57,1.61,1.4522,1.61,70365,0
2017-09-05,1.59,1.63,1.57,1.6199,11483,0
2017-09-06,1.59,1.6,1.54,1.56,8414,0
2017-09-07,1.54,1.65,1.54,1.62,59772,0
2017-09-08,1.6084,1.63,1.59,1.594,42773,0
2017-09-11,1.61,1.63,1.56,1.62,65080,0
2017-09-12,1.63,1.63,1.63,1.63,11864,0
2017-09-13,1.63,1.63,1.5835,1.605,1008,0
2017-09-14,1.62,1.63,1.6001,1.62,15398,0
2017-09-15,1.62,1.63,1.55,1.5901,52499,0
2017-09-18,1.61,1.61,1.581,1.61,3041,0
2017-09-19,1.605,1.61,1.6,1.6,3237,0
2017-09-20,1.61,1.61,1.6,1.61,1583,0
2017-09-21,1.5735,1.64,1.5735,1.63,23440,0
2017-09-22,1.64,1.64,1.6132,1.62,8646,0
2017-09-25,1.63,1.63,1.6201,1.6201,1025,0
2017-09-26,1.59,1.615,1.59,1.615,719,0
2017-09-27,1.5455,1.629,1.5455,1.58,2944,0
2017-09-28,1.63,1.63,1.594,1.63,4662,0
2017-09-29,1.6126,1.6249,1.6012,1.616,4897,0
2017-10-02,1.62,1.625,1.62,1.625,2065,0
2017-10-03,1.64,1.64,1.5994,1.6346,24180,0
2017-10-04,1.62,1.62,1.59,1.59,3725,0
2017-10-05,1.6,1.62,1.58,1.58,8398,0
2017-10-06,1.5876,1.59,1.5642,1.5728,6200,0
2017-10-09,1.6,1.699,1.581,1.659,138377,0
2017-10-10,1.63,1.65,1.6,1.63,57874,0
2017-10-11,1.6263,1.6356,1.6,1.6,12141,0
2017-10-12,1.61,1.62,1.6,1.6,15470,0
2017-10-13,1.62,1.62,1.59,1.59,22991,0
2017-10-16,1.62,1.62,1.59,1.61,4541,0
2017-10-17,1.63,1.63,1.51,1.55,26794,0
2017-10-18,1.53,1.5701,1.53,1.56,7058,0
2017-10-19,1.55,1.58,1.54,1.56,1340,0
2017-10-20,1.59,1.65,1.53,1.57,50000,0
2017-10-23,1.6,1.6,1.5702,1.5702,2439,0
2017-10-24,1.57,1.57,1.5283,1.55,3576,0
2017-10-25,1.55,1.59,1.5218,1.551,16990,0
2017-10-26,1.57,1.6,1.55,1.585,4449,0
2017-10-27,1.58,1.59,1.51,1.54,20076,0
2017-10-30,1.58,1.6,1.48,1.5299,42641,0
2017-10-31,1.5,1.52,1.48,1.48,16575,0
2017-11-01,1.5,1.53,1.41,1.47,56258,0
2017-11-02,1.5,1.52,1.45,1.49,21314,0
2017-11-03,1.48,1.5,1.4601,1.5,3439,0
2017-11-06,1.5,1.55,1.48,1.525,16428,0
2017-11-07,1.5086,1.52,1.5086,1.51,5476,0
2017-11-08,1.5,1.55,1.43,1.51,24527,0
2017-11-09,1.51,1.63,1.45,1.5,199489,0
2017-11-10,1.52,1.56,1.46,1.53,55753,0
