Date,Open,High,Low,Close,Volume,OpenInt
2010-08-12,4,4,4,4,0,0
2010-08-13,4.05,4.35,3.6,3.98,277657,0
2010-08-16,3.99,3.99,3.76,3.8,20033,0
2010-08-17,4,4,3.85,3.85,2880,0
2010-08-18,3.85,3.95,3.78,3.79,30660,0
2010-08-19,3.76,3.76,3.66,3.72,6625,0
2010-08-20,3.89,3.89,3.32,3.32,88614,0
2010-08-23,4.06,4.06,3.3,3.34,8711,0
2010-08-24,3.44,3.66,3.31,3.44,9751,0
2010-08-25,3.6,3.6,3.25,3.3,24273,0
2010-08-26,3.6,3.6,3.3,3.31,2056,0
2010-08-27,3.27,3.5,3.27,3.46,17672,0
2010-08-30,3.48,3.49,3.35,3.35,7880,0
2010-08-31,3.3,3.79,3.3,3.64,4600,0
2010-09-02,3.4,3.67,3.25,3.5,17125,0
2010-09-03,3.56,3.78,3.51,3.51,14925,0
2010-09-07,3.55,3.72,3.49,3.5,18300,0
2010-09-08,3.46,3.8,3.46,3.66,2700,0
2010-09-09,3.78,3.8,3.6,3.6,16864,0
2010-09-10,3.55,3.84,3.55,3.55,6513,0
2010-09-13,3.5,3.6,3.5,3.59,11900,0
2010-09-14,3.5,3.63,3.45,3.63,14112,0
2010-09-15,3.78,3.79,3.65,3.65,4000,0
2010-09-16,3.66,3.66,3.66,3.66,1300,0
2010-09-17,3.5,3.65,3.5,3.65,6000,0
2010-09-20,3.55,3.79,3.55,3.67,2053,0
2010-09-21,3.8,3.8,3.5,3.52,7106,0
2010-09-22,3.78,3.78,3.4,3.46,3500,0
2010-09-23,3.6,3.6,3.6,3.6,350,0
2010-09-24,3.6,3.6,3.6,3.6,100,0
2010-09-27,3.55,3.78,3.3,3.54,12195,0
2010-09-28,3.47,3.47,3.45,3.45,296,0
2010-09-29,3.5,3.5,3.5,3.5,8400,0
2010-09-30,3.49,3.71,3.33,3.71,2700,0
2010-10-04,3.73,3.74,3.41,3.6,13500,0
2010-10-05,3.79,3.79,3.61,3.65,6118,0
2010-10-06,3.7,3.7,3.52,3.52,5545,0
2010-10-07,3.54,3.54,3.45,3.52,7900,0
2010-10-08,3.4,3.64,3.4,3.54,3250,0
2010-10-11,3.5,3.5,3.5,3.5,1000,0
2010-10-12,3.7,3.7,3.5,3.59,9384,0
2010-10-13,3.56,3.64,3.41,3.41,14676,0
2010-10-14,3.59,3.6,3.45,3.57,2868,0
2010-10-15,3.49,3.49,3.49,3.49,900,0
2010-10-18,3.4,3.43,3.4,3.43,4100,0
2010-10-19,3.58,3.59,3.3,3.35,20200,0
2010-10-20,3.5,3.5,3.25,3.39,9311,0
2010-10-21,3.5,3.5,3.49,3.5,10300,0
2010-10-25,3.43,3.45,3.43,3.45,4900,0
2010-10-26,3.6,3.6,3.5,3.5,1300,0
2010-10-27,3.51,3.6,3.45,3.55,5350,0
2010-10-28,3.48,3.5,3.48,3.5,4200,0
2010-11-01,3.4,3.67,3.4,3.49,4350,0
2010-11-03,3.68,3.68,3.59,3.59,2800,0
2010-11-04,3.4,3.69,3.4,3.69,200,0
2010-11-05,3.48,3.7,3.45,3.67,9767,0
2010-11-08,3.67,3.67,3.67,3.67,144,0
2010-11-09,3.45,3.65,3.45,3.65,315,0
2010-11-10,3.66,3.66,3.48,3.48,1960,0
2010-11-11,3.49,3.49,3.34,3.4,3657,0
2010-11-12,3.4,3.74,3.4,3.5,10442,0
2010-11-15,3.42,3.68,3.4,3.4,5301,0
2010-11-16,3.56,3.66,3.56,3.56,1130,0
2010-11-17,3.41,3.6,3.25,3.25,6000,0
2010-11-18,3.57,3.57,3.33,3.4,1000,0
2010-11-19,3.53,3.53,3.53,3.53,150,0
2010-11-23,3.4,3.4,3.4,3.4,100,0
2010-11-24,3.47,3.47,3.35,3.4,1136,0
2010-11-26,3.58,3.58,3.58,3.58,100,0
2010-11-29,3.36,3.6,3.36,3.6,1325,0
2010-12-01,3.5,3.58,3.5,3.58,600,0
2010-12-02,3.5,3.6,3.5,3.57,1100,0
2010-12-03,3.41,3.58,3.25,3.5,6300,0
2010-12-06,3.5,3.6,3.4,3.47,6610,0
2010-12-08,3.57,3.57,3.57,3.57,100,0
2010-12-09,3.5,3.5,3.31,3.31,2190,0
2010-12-10,3.57,3.57,3.31,3.35,1450,0
2010-12-13,3.4,3.57,3.38,3.4,11901,0
2010-12-14,3.5,3.54,3.4,3.53,1150,0
2010-12-15,3.5,3.5,3.5,3.5,500,0
2010-12-16,3.53,3.53,3.31,3.53,6789,0
2010-12-17,3.42,3.42,3.42,3.42,262,0
2010-12-20,3.5,3.5,3.33,3.37,4200,0
2010-12-21,3.36,3.38,3.36,3.38,800,0
2010-12-23,3.35,3.35,3.35,3.35,600,0
2010-12-27,3.26,3.38,3.26,3.38,2100,0
2010-12-28,3.45,3.45,3.29,3.39,4111,0
2010-12-29,3.54,3.54,3.3,3.3,1405,0
2010-12-30,3.3,3.3,3.26,3.26,3970,0
2010-12-31,3.3,3.55,3.3,3.55,11099,0
2011-01-03,3.35,3.5,3.25,3.32,20941,0
2011-01-04,3.34,3.34,3.29,3.29,8541,0
2011-01-05,3.23,3.23,3.23,3.23,100,0
2011-01-06,3.42,3.42,3.22,3.38,14500,0
2011-01-07,3.35,3.35,3.22,3.22,3050,0
2011-01-10,3.25,3.29,3.15,3.16,6890,0
2011-01-11,3.02,3.3,3.02,3.15,7035,0
2011-01-12,3.26,3.26,3,3.11,15180,0
2011-01-13,3.16,3.16,2.94,3.05,12365,0
2011-01-14,3.05,3.2,3,3.08,148644,0
2011-01-18,3.12,3.15,3,3.15,28833,0
2011-01-19,3.21,3.43,3.19,3.31,8200,0
2011-01-20,3.31,3.31,3.3,3.3,1700,0
2011-01-21,3.29,3.31,3.26,3.26,4600,0
2011-01-24,3.3,3.4,3.26,3.4,4000,0
2011-01-25,3.31,3.31,3.31,3.31,250,0
2011-01-26,3.33,3.37,3.33,3.37,600,0
2011-01-27,3.39,3.5,3.39,3.41,8344,0
2011-01-28,3.45,3.5,3.45,3.45,14250,0
2011-01-31,3.41,3.43,3.41,3.43,1200,0
2011-02-01,3.42,3.42,3.31,3.32,1700,0
2011-02-02,3.33,3.33,3.32,3.32,2500,0
2011-02-03,3.35,3.35,3.32,3.32,1100,0
2011-02-04,3.32,3.33,3.32,3.32,2196,0
2011-02-07,3.6,3.6,3.47,3.51,4300,0
2011-02-08,3.5,3.69,3.5,3.69,10480,0
2011-02-09,3.74,3.75,3.35,3.61,10429,0
2011-02-10,3.73,3.73,3.45,3.46,1987,0
2011-02-11,3.51,3.72,3.45,3.5,4350,0
2011-02-14,3.57,3.74,3.5,3.74,26500,0
2011-02-15,3.65,3.65,3.5,3.55,53780,0
2011-02-16,3.68,3.69,3.5,3.55,7723,0
2011-02-17,3.54,3.7,3.54,3.7,2990,0
2011-02-18,3.64,3.84,3.64,3.84,2370,0
2011-02-22,3.82,3.84,3.6,3.6,2620,0
2011-02-23,3.55,3.7,3.51,3.51,18400,0
2011-02-24,3.57,3.63,3.56,3.63,2900,0
2011-02-25,3.62,3.63,3.62,3.63,260,0
2011-02-28,3.59,3.6,3.5,3.5,8630,0
2011-03-01,3.59,3.68,3.52,3.6,3208,0
2011-03-02,3.58,3.58,3.55,3.58,200,0
2011-03-03,3.77,3.77,3.6,3.71,3320,0
2011-03-04,3.74,3.8,3.63,3.63,1600,0
2011-03-07,3.61,3.69,3.52,3.63,4366,0
2011-03-08,3.62,3.62,3.53,3.53,1870,0
2011-03-09,3.52,3.58,3.5,3.51,12800,0
2011-03-10,3.52,3.52,3.52,3.52,100,0
2011-03-11,3.51,3.66,3.5,3.51,7731,0
2011-03-14,3.51,3.52,3.51,3.52,275,0
2011-03-15,3.55,3.55,3.5,3.5,5727,0
2011-03-16,3.5,3.55,3.5,3.5,5900,0
2011-03-17,3.55,3.55,3.5,3.5,4100,0
2011-03-18,3.48,3.48,3.48,3.48,5200,0
2011-03-21,3.49,3.5,3.46,3.46,17300,0
2011-03-22,3.47,3.47,3.46,3.46,230,0
2011-03-23,3.46,3.46,3.38,3.38,10100,0
2011-03-24,3.47,3.5,3.47,3.5,7139,0
2011-03-25,3.5,3.5,3.5,3.5,100,0
2011-03-29,3.39,3.39,3.38,3.38,759,0
2011-03-30,3.46,3.48,3.46,3.48,500,0
2011-03-31,3.32,3.32,3.3,3.3,5552,0
2011-04-04,3.3,3.3,3.11,3.19,16400,0
2011-04-05,3.13,3.16,3.12,3.16,10200,0
2011-04-06,3.25,3.37,3.24,3.32,2255,0
2011-04-07,3.2,3.2,3.18,3.18,7559,0
2011-04-08,3.18,3.2,3.18,3.18,5300,0
2011-04-11,3.35,3.35,3.24,3.24,500,0
2011-04-12,3.16,3.16,3.16,3.16,200,0
2011-04-18,3.14,3.14,3.11,3.11,3450,0
2011-04-19,3.14,3.14,3.14,3.14,1200,0
2011-04-20,3.14,3.19,3.14,3.18,1000,0
2011-04-21,3.18,3.18,3.18,3.18,100,0
2011-04-25,3.18,3.18,3.18,3.18,1000,0
2011-04-26,3.18,3.18,3.18,3.18,4000,0
2011-04-27,3.2,3.33,3.2,3.33,15000,0
2011-04-28,3.34,3.37,3.31,3.35,2990,0
2011-05-02,3.3,3.34,3.21,3.25,5138,0
2011-05-03,3.25,3.29,3.24,3.29,3700,0
2011-05-04,3.23,3.25,3.22,3.25,5200,0
2011-05-05,3.25,3.27,3.25,3.26,20500,0
2011-05-06,3.26,3.27,3.25,3.25,5103,0
2011-05-09,3.3,3.3,3.25,3.25,5638,0
2011-05-10,3.3,3.42,3.25,3.42,20400,0
2011-05-11,3.35,3.51,3.34,3.34,17704,0
2011-05-12,3.58,3.58,3.45,3.51,56930,0
2011-05-13,3.56,3.94,3.54,3.74,6750,0
2011-05-16,3.53,3.74,3.5,3.74,7383,0
2011-05-17,3.51,3.74,3.51,3.51,1400,0
2011-05-18,3.57,3.57,3.45,3.52,30404,0
2011-05-19,3.56,3.6,3.51,3.6,11400,0
2011-05-20,3.5,3.74,3.5,3.69,5800,0
2011-05-23,3.68,3.68,3.5,3.58,11266,0
2011-05-24,3.59,3.74,3.59,3.74,1397,0
2011-05-25,3.74,3.74,3.74,3.74,1700,0
2011-06-01,3.65,3.65,3.52,3.65,3224,0
2011-06-02,3.55,3.65,3.25,3.31,53405,0
2011-06-03,3.27,3.54,3.27,3.4,4410,0
2011-06-06,3.47,3.47,3.41,3.47,712,0
2011-06-07,3.5,3.5,3.3,3.45,10714,0
2011-06-08,3.44,3.48,3.35,3.35,3800,0
2011-06-09,3.35,3.45,3.22,3.36,7346,0
2011-06-10,3.32,3.45,3.3,3.34,4037,0
2011-06-13,3.31,3.44,3.21,3.36,12211,0
2011-06-14,3.32,3.32,3.22,3.27,1700,0
2011-06-15,3.24,3.3,3.24,3.3,2700,0
2011-06-16,3.3,3.45,3.3,3.4,5930,0
2011-06-17,3.4,3.4,3.25,3.37,3670,0
2011-06-22,3.37,3.4,3.37,3.4,3001,0
2011-06-23,3.3,3.3,3.26,3.3,5100,0
2011-06-27,3.26,3.42,3.26,3.35,4786,0
2011-06-28,3.4,3.4,3.35,3.35,3800,0
2011-06-29,3.35,3.35,3.35,3.35,3000,0
2011-06-30,3.38,3.4,3.3,3.3,8600,0
2011-07-01,3.33,3.33,3.25,3.3,10700,0
2011-07-05,3.39,3.39,3.35,3.35,5700,0
2011-07-06,3.4,3.4,3.35,3.35,1090,0
2011-07-07,3.35,3.35,3.35,3.35,3806,0
2011-07-08,3.31,3.31,3.31,3.31,1000,0
2011-07-11,3.35,3.4,3.35,3.35,7100,0
2011-07-12,3.33,3.4,3.33,3.4,9460,0
2011-07-13,3.38,3.38,3.35,3.35,900,0
2011-07-15,3.33,3.4,3.33,3.4,1150,0
2011-07-18,3.37,3.4,3.37,3.4,1194,0
2011-07-19,3.4,3.4,3.25,3.29,6205,0
2011-07-20,3.35,3.37,3.35,3.37,1100,0
2011-07-21,3.38,3.42,3.37,3.42,2900,0
2011-07-22,3.4,3.4,3.4,3.4,1524,0
2011-07-25,3.44,3.44,3.35,3.35,400,0
2011-07-27,3.44,3.45,3.27,3.31,1800,0
2011-07-28,3.36,3.4,3.34,3.35,1500,0
2011-07-29,3.39,3.4,3.36,3.4,5400,0
2011-08-01,3.43,3.43,3.43,3.43,100,0
2011-08-02,3.4,3.4,3.4,3.4,600,0
2011-08-04,3.4,3.4,3.3,3.3,2250,0
2011-08-05,3.38,3.4,3.3,3.4,2500,0
2011-08-08,3.33,3.33,3.33,3.33,900,0
2011-08-09,3.33,3.33,3.27,3.28,2598,0
2011-08-10,3.3,3.3,3.03,3.28,10300,0
2011-08-11,3.3,3.3,2.69,3.3,14810,0
2011-08-12,3.2,3.2,3.2,3.2,5120,0
2011-08-15,2.97,3.35,2.97,3.27,2220,0
2011-08-16,3.26,3.4,3.25,3.32,13407,0
2011-08-17,3.4,3.5,3.3,3.4,19557,0
2011-08-22,3.45,3.5,3.04,3.5,1600,0
2011-08-23,3.2,3.48,3.2,3.43,700,0
2011-08-24,3.41,3.41,3.21,3.26,1494,0
2011-08-25,3.21,3.21,3.21,3.21,600,0
2011-08-26,3.23,3.23,3.2,3.2,1600,0
2011-08-29,3.43,3.49,3.4,3.48,10704,0
2011-08-30,3.49,3.5,3.47,3.5,300,0
2011-08-31,3.48,3.49,3.48,3.49,200,0
2011-09-01,3.5,3.5,3.5,3.5,800,0
2011-09-02,3.5,3.5,3.5,3.5,200,0
2011-09-06,3.5,3.5,3.45,3.45,600,0
2011-09-07,3.36,3.5,3.25,3.5,10473,0
2011-09-08,3.47,3.5,3.15,3.45,1400,0
2011-09-09,3.44,3.46,3.4,3.4,600,0
2011-09-12,3.5,3.51,3.15,3.33,2900,0
2011-09-13,3.37,3.55,3.01,3.55,18610,0
2011-09-14,3.55,3.6,3.37,3.6,20190,0
2011-09-15,3.58,3.59,3.58,3.59,2400,0
2011-09-16,3.6,3.6,3.4,3.4,35979,0
2011-09-19,3.44,3.44,3.31,3.31,6333,0
2011-09-20,3.35,3.47,3.32,3.47,3600,0
2011-09-21,3.31,3.5,3.31,3.45,10200,0
2011-09-22,3.4,3.47,3.25,3.47,1800,0
2011-09-23,3.46,3.46,3.14,3.19,2000,0
2011-09-27,3.3,3.3,3.3,3.3,1282,0
2011-09-28,3.3,3.32,3.3,3.3,2600,0
2011-09-29,3.3,3.44,3.3,3.3,1144,0
2011-09-30,3.45,3.5,3.13,3.5,3917,0
2011-10-03,3.47,3.47,3.41,3.41,1656,0
2011-10-05,3.44,3.45,3.4,3.4,4111,0
2011-10-07,3.48,3.48,3.43,3.44,1818,0
2011-10-11,3.42,3.42,3.42,3.42,1189,0
2011-10-12,3.45,3.5,3.45,3.5,3200,0
2011-10-13,3.52,3.53,3.49,3.5,9408,0
2011-10-14,3.52,3.52,3,3.51,4800,0
2011-10-17,3.52,3.52,3.47,3.47,1925,0
2011-10-18,3.48,3.5,3.48,3.5,1900,0
2011-10-19,3.49,3.52,3.47,3.51,4000,0
2011-10-20,3.52,3.55,3.52,3.55,11050,0
2011-10-21,3.67,4.31,3.54,4.31,50675,0
2011-10-24,4.25,4.25,3.99,4,45423,0
2011-10-25,4.1,4.11,3.8,3.8,25309,0
2011-10-26,3.85,3.9,3.75,3.83,7898,0
2011-10-27,4.08,4.08,3.71,3.73,17200,0
2011-10-28,3.79,3.95,3.75,3.9,10678,0
2011-10-31,3.97,4.05,3.87,3.99,9600,0
2011-11-01,3.95,4.1,3.8,4,12167,0
2011-11-02,4,4.2,4,4.1,5435,0
2011-11-03,4.15,4.43,4.14,4.3,13643,0
2011-11-04,4.32,4.49,4.2,4.23,9850,0
2011-11-07,4.2,4.2,4.15,4.18,4000,0
2011-11-08,4.15,4.18,4.1,4.1,6250,0
2011-11-09,4.03,4.12,3.86,3.89,27926,0
2011-11-10,3.89,3.89,3.52,3.59,11817,0
2011-11-11,3.6,3.79,3.6,3.75,7600,0
2011-11-14,3.77,4.2,3.74,3.99,8600,0
2011-11-15,3.96,4,3.94,4,5120,0
2011-11-16,3.96,4.03,3.96,4,3422,0
2011-11-17,3.98,3.98,3.94,3.97,6000,0
2011-11-18,3.94,3.95,3.94,3.95,500,0
2011-11-21,3.7,3.86,3.69,3.86,5010,0
2011-11-22,3.76,3.87,3.76,3.87,1525,0
2011-11-23,3.88,3.9,3.88,3.9,800,0
2011-11-25,3.87,3.9,3.58,3.74,12769,0
2011-11-28,3.8,3.82,3.77,3.8,3579,0
2011-11-29,3.83,3.85,3.8,3.85,1500,0
2011-11-30,3.8,3.85,3.74,3.74,2300,0
2011-12-01,3.74,3.74,3.63,3.69,2300,0
2011-12-02,3.68,3.68,3.68,3.68,200,0
2011-12-05,3.72,3.84,3.7,3.7,5799,0
2011-12-06,3.69,3.76,3.66,3.7,10200,0
2011-12-07,3.7,3.7,3.65,3.65,6437,0
2011-12-08,3.69,3.69,3.69,3.69,200,0
2011-12-09,3.7,3.7,3.6,3.66,10100,0
2011-12-12,3.65,3.68,3.65,3.67,3400,0
2011-12-13,3.67,3.67,3.56,3.57,3319,0
2011-12-14,3.58,3.58,3.56,3.56,2500,0
2011-12-15,3.57,3.57,3.48,3.48,1507,0
2011-12-16,3.47,3.5,3.41,3.41,9800,0
2011-12-19,3.38,3.4,3.32,3.36,7500,0
2011-12-20,3.36,3.53,3.3,3.41,14550,0
2011-12-21,3.43,3.43,3.41,3.41,3955,0
2011-12-22,3.42,3.5,3.4,3.5,6259,0
2011-12-23,3.55,3.55,3.45,3.5,7990,0
2011-12-27,3.5,3.59,3.5,3.5,6967,0
2011-12-28,3.5,3.5,3.48,3.48,2700,0
2011-12-29,3.49,3.5,3.45,3.45,4007,0
2011-12-30,3.4,3.45,3.39,3.45,19228,0
2012-01-03,3.49,3.66,3.37,3.61,10400,0
2012-01-04,3.59,3.59,3.5,3.51,5600,0
2012-01-05,3.55,3.66,3.55,3.66,4725,0
2012-01-06,3.72,3.75,3.72,3.75,1255,0
2012-01-09,3.75,3.75,3.5,3.69,239218,0
2012-01-10,3.67,3.73,3.65,3.68,8925,0
2012-01-11,3.68,3.68,3.65,3.65,6740,0
2012-01-12,3.64,3.67,3.64,3.67,2020,0
2012-01-13,3.61,3.61,3.55,3.55,7400,0
2012-01-17,3.55,3.55,3.41,3.43,11509,0
2012-01-18,3.4,3.4,3.35,3.39,2925,0
2012-01-19,3.37,3.37,3.35,3.35,3433,0
2012-01-20,3.35,3.35,3.3,3.3,19317,0
2012-01-23,3.3,3.32,3.3,3.31,1100,0
2012-01-24,3.3,3.32,3.3,3.32,14680,0
2012-01-25,3.27,3.27,3.27,3.27,375,0
2012-01-26,3.27,3.28,3.26,3.27,1197,0
2012-01-27,3.25,3.25,3.25,3.25,6021,0
2012-01-30,3.22,3.22,3.04,3.1,15250,0
2012-01-31,3.05,3.06,2.86,3,33800,0
2012-02-01,3,3,2.96,2.99,3200,0
2012-02-02,3,3.04,2.99,3.04,7200,0
2012-02-03,3.04,3.06,3,3.02,4250,0
2012-02-06,3.01,3.13,3.01,3.05,13600,0
2012-02-07,3.04,3.04,2.95,2.95,4920,0
2012-02-08,3,3,2.91,2.94,7300,0
2012-02-09,2.95,3,2.9,2.9,8300,0
2012-02-10,2.9,2.93,2.9,2.91,900,0
2012-02-13,2.94,3.11,2.94,3.07,6800,0
2012-02-14,3.05,3.05,2.8,3,24829,0
2012-02-15,3.04,3.24,3.04,3.24,7600,0
2012-02-16,3.18,3.37,3.15,3.21,14800,0
2012-02-17,3.2,3.2,3.2,3.2,2850,0
2012-02-21,3.17,3.17,3.07,3.07,2400,0
2012-02-22,3.05,3.05,2.88,2.97,13700,0
2012-02-23,2.97,3.19,2.97,3.19,5535,0
2012-02-24,3.16,3.16,3.04,3.07,1000,0
2012-02-27,3.04,3.04,2.97,2.97,1490,0
2012-02-28,2.94,2.96,2.76,2.92,12360,0
2012-02-29,2.9,2.9,2.9,2.9,1600,0
2012-03-01,2.9,3,2.9,3,12950,0
2012-03-02,3.01,3.09,3,3.05,11170,0
2012-03-05,3.05,3.05,3,3.05,5205,0
2012-03-06,3.03,3.06,3.03,3.05,1425,0
2012-03-07,3.09,3.09,3,3,2969,0
2012-03-08,3,3,3,3,1500,0
2012-03-09,3,3,3,3,5000,0
2012-03-12,3,3.01,2.88,3,11669,0
2012-03-14,3.03,3.09,3.03,3.09,1394,0
2012-03-15,3.12,3.18,3.08,3.08,3240,0
2012-03-16,3.11,3.14,2.97,3.1,4600,0
2012-03-19,3.13,3.13,3.12,3.12,900,0
2012-03-20,3.12,3.12,3.12,3.12,100,0
2012-03-21,3.12,3.12,3.12,3.12,1264,0
2012-03-22,3.12,3.12,3.09,3.09,4600,0
2012-03-23,3.12,3.12,3.12,3.12,200,0
2012-03-26,3.12,3.12,2.75,2.76,37512,0
2012-03-27,2.79,2.89,2.64,2.7,26886,0
2012-03-28,2.73,2.75,2.66,2.67,10150,0
2012-03-29,2.67,2.75,2.67,2.73,5020,0
2012-03-30,2.73,2.98,2.73,2.9,17960,0
2012-04-02,2.88,2.88,2.41,2.7,18129,0
2012-04-03,2.7,2.7,2.7,2.7,1248,0
2012-04-04,2.7,2.92,2.7,2.85,45760,0
2012-04-05,2.82,2.84,2.76,2.76,1196,0
2012-04-09,2.8,2.8,2.78,2.78,5200,0
2012-04-10,2.8,2.8,2.75,2.76,2400,0
2012-04-11,2.75,2.8,2.7,2.7,14800,0
2012-04-12,2.67,2.98,2.59,2.86,14000,0
2012-04-13,2.85,2.85,2.85,2.85,800,0
2012-04-16,2.82,2.82,2.61,2.69,19000,0
2012-04-17,2.73,2.75,2.73,2.73,1400,0
2012-04-18,2.75,2.89,2.66,2.79,10881,0
2012-04-19,2.8,2.8,2.75,2.75,5100,0
2012-04-20,2.75,2.75,2.61,2.62,18619,0
2012-04-23,2.5,2.65,2.5,2.62,19300,0
2012-04-24,2.61,2.66,2.6,2.66,1500,0
2012-04-25,2.65,2.65,2.5,2.6,12133,0
2012-04-26,2.58,2.58,2.49,2.5,43700,0
2012-04-27,2.5,2.78,2.4,2.78,15900,0
2012-04-30,2.75,2.75,2.71,2.71,1296,0
2012-05-01,2.75,2.75,2.67,2.67,900,0
2012-05-02,2.64,2.64,2.5,2.59,6000,0
2012-05-03,2.58,2.64,2.58,2.64,500,0
2012-05-07,2.68,2.68,2.68,2.68,500,0
2012-05-08,2.68,2.68,2.66,2.66,300,0
2012-05-09,2.61,2.61,2.6,2.6,1100,0
2012-05-10,2.56,2.56,2.3,2.31,12282,0
2012-05-11,2.45,2.45,2.31,2.32,4703,0
2012-05-15,2.3,2.3,2.3,2.3,1400,0
2012-05-16,2.29,2.65,2.29,2.3,14443,0
2012-05-17,2.35,2.4,2.35,2.4,2301,0
2012-05-18,2.45,2.85,2.3,2.3,17126,0
2012-05-21,2.3,2.83,2.3,2.83,21671,0
2012-05-22,2.55,2.6,2.55,2.55,2900,0
2012-05-23,2.55,2.55,2.45,2.45,700,0
2012-05-25,2.48,2.84,2.48,2.56,10629,0
2012-05-29,2.64,2.64,2.45,2.6,4000,0
2012-05-30,2.58,2.58,2.34,2.53,13400,0
2012-05-31,2.3,2.47,2.3,2.3,3700,0
2012-06-01,2.5,2.5,2.3,2.5,5801,0
2012-06-04,2.4,2.43,2.3,2.41,1536,0
2012-06-05,2.33,2.33,2.3,2.3,1200,0
2012-06-06,2.34,2.36,2.34,2.34,900,0
2012-06-07,2.37,2.37,2.34,2.35,1080,0
2012-06-11,2.31,2.31,2.3,2.3,3300,0
2012-06-13,2.29,2.83,2.29,2.48,8500,0
2012-06-15,2.3,2.7,2.26,2.7,6432,0
2012-06-18,2.73,2.73,2.39,2.4,6625,0
2012-06-19,2.25,2.55,2.25,2.46,6270,0
2012-06-20,2.49,2.56,2.28,2.56,5285,0
2012-06-21,2.51,2.51,2.35,2.41,14300,0
2012-06-22,2.4,2.4,2.4,2.4,200,0
2012-06-25,2.42,2.42,2.35,2.35,1100,0
2012-06-26,2.35,2.35,2.34,2.34,1000,0
2012-06-27,2.34,2.34,1.93,2.26,8874,0
2012-06-29,2.23,2.23,2,2.1,6860,0
2012-07-02,2.07,2.12,2.07,2.12,10864,0
2012-07-03,2.1,2.1,2.1,2.1,540,0
2012-07-05,2.1,2.1,2.1,2.1,800,0
2012-07-06,2.05,2.1,2,2.1,1907,0
2012-07-10,2.1,2.1,2.04,2.05,994,0
2012-07-11,2.05,2.1,2.05,2.1,7100,0
2012-07-12,2.15,2.15,2.15,2.15,260,0
2012-07-13,2.15,2.15,2.1,2.1,3720,0
2012-07-16,2.1,2.1,2.1,2.1,2100,0
2012-07-17,2.11,2.17,2.11,2.17,1000,0
2012-07-18,2.11,2.17,2.11,2.17,6660,0
2012-07-19,2.17,2.23,2.17,2.2,3300,0
2012-07-20,2.2,2.31,2.2,2.2,4700,0
2012-07-24,2.24,2.24,2.23,2.24,2000,0
2012-07-25,2.2,2.2,2.2,2.2,4000,0
2012-07-27,2.14,2.14,2.01,2.01,4300,0
2012-07-30,2.03,2.06,1.98,2,7094,0
2012-08-01,1.97,2,1.96,1.96,2200,0
2012-08-02,1.95,1.98,1.95,1.95,5500,0
2012-08-03,1.95,2,1.95,1.96,1000,0
2012-08-06,1.9,1.9,1.9,1.9,2000,0
2012-08-10,1.9,1.9,1.8,1.89,10900,0
2012-08-13,1.91,1.96,1.91,1.96,1400,0
2012-08-14,2.3,2.3,1.9,1.9,2100,0
2012-08-15,1.92,1.92,1.85,1.85,11617,0
2012-08-16,1.85,1.85,1.85,1.85,3000,0
2012-08-17,1.85,1.96,1.85,1.96,2950,0
2012-08-20,1.93,1.95,1.93,1.95,400,0
2012-08-21,1.95,1.95,1.95,1.95,1100,0
2012-08-24,1.95,2.21,1.95,2.05,4700,0
2012-08-27,2.05,2.05,2.02,2.05,1457,0
2012-08-28,2.01,2.01,2.01,2.01,5000,0
2012-08-29,2.06,2.06,1.86,1.86,4400,0
2012-08-30,1.88,1.88,1.88,1.88,200,0
2012-08-31,1.87,1.87,1.83,1.83,1200,0
2012-09-04,1.91,1.92,1.91,1.92,1650,0
2012-09-06,1.92,1.92,1.92,1.92,100,0
2012-09-07,1.92,1.95,1.8,1.8,5000,0
2012-09-10,1.75,2,1.72,1.9,9505,0
2012-09-11,1.93,2,1.7,1.75,14775,0
2012-09-12,1.7,1.7,1.61,1.69,9200,0
2012-09-13,1.7,1.75,1.68,1.75,2480,0
2012-09-14,1.69,1.69,1.6,1.69,2000,0
2012-09-18,1.65,1.73,1.6,1.63,5185,0
2012-09-19,1.6,1.63,1.6,1.6,17400,0
2012-09-20,1.58,1.63,1.58,1.6,5500,0
2012-09-21,1.58,1.58,1.5,1.5,1679,0
2012-09-24,1.58,1.58,1.51,1.51,5200,0
2012-09-25,1.52,1.55,1.5,1.5,28343,0
2012-09-26,1.5,1.5,1.43,1.45,9400,0
2012-09-27,1.5,1.5,1.43,1.5,14700,0
2012-09-28,1.5,1.5,1.45,1.45,10750,0
2012-10-01,1.4,1.45,1.4,1.4,5460,0
2012-10-02,1.4,1.4,1.4,1.4,6300,0
2012-10-03,1.45,1.5,1.4,1.41,34024,0
2012-10-04,1.45,1.73,1.45,1.6,26457,0
2012-10-05,1.61,1.87,1.6,1.68,26606,0
2012-10-08,1.7,1.8,1.65,1.65,14001,0
2012-10-09,1.67,1.68,1.62,1.64,1900,0
2012-10-10,1.63,1.63,1.52,1.57,2636,0
2012-10-12,1.57,1.57,1.5,1.53,4600,0
2012-10-15,1.54,1.54,1.4,1.45,24306,0
2012-10-16,1.45,1.49,1.45,1.48,5300,0
2012-10-17,1.47,1.47,1.47,1.47,5000,0
2012-10-18,1.49,1.52,1.39,1.39,21105,0
2012-10-19,1.38,1.38,1.28,1.34,11700,0
2012-10-22,1.32,1.35,1.32,1.35,5295,0
2012-10-23,1.3,1.35,1.3,1.32,4412,0
2012-10-24,1.34,1.35,1.34,1.35,400,0
2012-10-25,1.36,1.5,1.32,1.45,7900,0
2012-10-26,1.46,1.75,1.46,1.5,28723,0
2012-10-31,1.81,1.81,1.51,1.51,9330,0
2012-11-01,1.47,1.5,1.47,1.47,782,0
2012-11-02,1.5,1.54,1.5,1.54,400,0
2012-11-05,1.53,1.53,1.52,1.52,300,0
2012-11-06,1.48,1.48,1.44,1.44,1200,0
2012-11-07,1.45,1.45,1.35,1.43,15702,0
2012-11-08,1.38,1.43,1.38,1.42,1400,0
2012-11-09,1.41,1.42,1.41,1.42,7000,0
2012-11-12,1.32,1.41,1.32,1.36,700,0
2012-11-13,1.4,1.45,1.38,1.4,3300,0
2012-11-14,1.4,1.4,1.21,1.39,6524,0
2012-11-15,1.45,1.61,1.4,1.59,19583,0
2012-11-16,1.65,1.74,1.6,1.62,5900,0
2012-11-19,1.62,1.67,1.62,1.67,4134,0
2012-11-20,1.73,1.73,1.69,1.73,4208,0
2012-11-21,1.67,1.7,1.33,1.6,13083,0
2012-11-23,1.61,1.61,1.56,1.56,600,0
2012-11-26,1.89,2.03,1.66,1.72,8242,0
2012-11-27,1.7,1.74,1.5,1.71,2400,0
2012-11-28,1.69,1.8,1.58,1.79,9474,0
2012-11-29,1.77,1.77,1.6,1.74,2900,0
2012-11-30,1.72,1.77,1.69,1.77,300,0
2012-12-03,1.73,1.83,1.6,1.75,17043,0
2012-12-04,1.7,1.7,1.5,1.5,14388,0
2012-12-05,1.5,1.53,1.33,1.45,9830,0
2012-12-06,1.41,1.41,1.3,1.36,10210,0
2012-12-07,1.36,1.4,1.36,1.39,4370,0
2012-12-10,1.36,1.4,1.35,1.4,2850,0
2012-12-11,1.4,1.41,1.35,1.35,16000,0
2012-12-12,1.36,1.4,1.36,1.4,1950,0
2012-12-13,1.5,1.59,1.48,1.59,17462,0
2012-12-14,1.5,1.51,1.41,1.41,22087,0
2012-12-17,1.46,1.55,1.46,1.55,3400,0
2012-12-18,1.53,1.58,1.49,1.5,5326,0
2012-12-19,1.53,1.53,1.4,1.42,1300,0
2012-12-20,1.4,1.4,1.39,1.39,1000,0
2012-12-21,1.35,1.4,1.35,1.39,6600,0
2012-12-24,1.44,1.54,1.35,1.36,7400,0
2012-12-27,1.39,1.5,1.35,1.35,1600,0
2012-12-28,1.35,1.35,1.25,1.25,14197,0
2012-12-31,1.28,1.35,1.28,1.35,2100,0
2013-01-02,1.37,1.44,1.35,1.4,7596,0
2013-01-03,1.35,1.38,1.35,1.36,2892,0
2013-01-07,1.36,1.36,1.36,1.36,503,0
2013-01-08,1.36,1.4,1.36,1.39,1166,0
2013-01-10,1.36,1.38,1.35,1.38,1676,0
2013-01-11,1.38,1.38,1.38,1.38,2000,0
2013-01-14,1.41,1.42,1.41,1.42,800,0
2013-01-15,1.42,1.42,1.42,1.42,200,0
2013-01-17,1.44,1.45,1.44,1.45,700,0
2013-01-18,1.41,1.41,1.38,1.38,2500,0
2013-01-22,1.42,1.45,1.42,1.45,3096,0
2013-01-23,1.43,1.43,1.32,1.4,3100,0
2013-01-24,1.39,1.39,1.39,1.39,1000,0
2013-01-28,1.35,1.35,1.23,1.35,4533,0
2013-01-30,1.35,1.35,1.35,1.35,275,0
2013-01-31,1.35,1.35,1.35,1.35,450,0
2013-02-01,1.37,1.38,1.37,1.38,1050,0
2013-02-04,1.38,1.41,1.27,1.41,4400,0
2013-02-05,1.38,1.38,1.38,1.38,2100,0
2013-02-07,1.4,1.4,1.4,1.4,200,0
2013-02-08,1.4,1.4,1.4,1.4,13100,0
2013-02-11,1.37,1.37,1.35,1.35,800,0
2013-02-12,1.4,1.72,1.38,1.38,3942,0
2013-02-13,1.36,1.39,1.36,1.37,3415,0
2013-02-14,1.35,1.36,1.35,1.36,3000,0
2013-02-15,1.35,1.35,1.35,1.35,4000,0
2013-02-19,1.36,1.37,1.33,1.37,6378,0
2013-02-20,1.37,1.43,1.34,1.35,26266,0
2013-02-21,1.36,1.36,1.35,1.35,1750,0
2013-02-22,1.39,1.44,1.39,1.43,5150,0
2013-02-25,1.45,1.45,1.38,1.4,57100,0
2013-02-26,1.43,1.7,1.43,1.6,32586,0
2013-02-27,1.6,1.86,1.59,1.8,15566,0
2013-02-28,1.8,1.8,1.75,1.75,10745,0
2013-03-01,1.74,1.76,1.74,1.76,400,0
2013-03-05,1.74,1.74,1.65,1.66,2100,0
2013-03-07,1.65,1.65,1.57,1.58,4048,0
2013-03-08,1.64,1.64,1.48,1.48,3737,0
2013-03-11,1.45,1.48,1.45,1.48,2652,0
2013-03-12,1.48,1.49,1.48,1.49,4300,0
2013-03-13,1.51,1.51,1.51,1.51,400,0
2013-03-18,1.55,1.55,1.49,1.5,1600,0
2013-03-19,1.5,1.5,1.5,1.5,1100,0
2013-03-20,1.49,1.49,1.49,1.49,500,0
2013-03-21,1.47,1.47,1.47,1.47,1100,0
2013-03-22,1.47,1.49,1.47,1.49,1100,0
2013-03-25,1.47,1.47,1.47,1.47,200,0
2013-03-26,1.44,1.49,1.42,1.49,5866,0
2013-03-28,1.49,1.49,1.45,1.45,2440,0
2013-04-01,1.41,1.41,1.4,1.4,13336,0
2013-04-04,1.4,1.4,1.39,1.39,713,0
2013-04-08,1.4,1.4,1.4,1.4,100,0
2013-04-09,1.41,1.41,1.41,1.41,3700,0
2013-04-10,1.39,1.39,1.38,1.38,587,0
2013-04-11,1.42,1.42,1.37,1.38,800,0
2013-04-12,1.39,1.39,1.38,1.39,655,0
2013-04-15,1.32,1.35,1.32,1.32,4200,0
2013-04-16,1.36,1.38,1.35,1.35,1100,0
2013-04-17,1.4,1.41,1.4,1.41,23681,0
2013-04-19,1.45,1.45,1.41,1.41,600,0
2013-04-22,1.4,1.4,1.3,1.37,4000,0
2013-04-25,1.36,1.37,1.36,1.37,1268,0
2013-04-26,1.36,1.36,1.32,1.35,2500,0
2013-04-29,1.35,1.35,1.35,1.35,389,0
2013-05-01,1.33,1.33,1.26,1.28,14105,0
2013-05-02,1.2,1.31,1.18,1.28,13050,0
2013-05-03,1.31,1.31,1.18,1.25,14620,0
2013-05-07,1.23,1.25,1.12,1.18,4978,0
2013-05-09,1.15,1.3,1.15,1.3,6492,0
2013-05-10,1.3,1.35,1.3,1.35,8818,0
2013-05-13,1.33,1.38,1.15,1.2,23652,0
2013-05-14,1.28,1.29,1.13,1.26,17182,0
2013-05-15,1.26,1.28,1.11,1.24,45811,0
2013-05-16,1.26,1.35,1.25,1.33,7569,0
2013-05-17,1.33,1.33,1.32,1.32,1100,0
2013-05-20,1.25,1.35,1.25,1.35,5700,0
2013-05-21,1.34,1.41,1.34,1.36,3554,0
2013-05-22,1.42,1.46,1.41,1.46,2998,0
2013-05-23,1.46,1.46,1.4,1.4,983,0
2013-05-24,1.38,1.38,1.26,1.26,32050,0
2013-05-28,1.29,1.34,1.29,1.33,1070,0
2013-05-29,1.3,1.3,1.3,1.3,100,0
2013-05-30,1.29,1.29,1.28,1.29,721,0
2013-06-03,1.29,1.29,1.26,1.26,5100,0
2013-06-04,1.26,1.27,1.17,1.2,7061,0
2013-06-06,1.2,1.23,1.2,1.23,518,0
2013-06-07,1.21,1.22,1.14,1.14,8570,0
2013-06-10,1.13,1.18,1.13,1.18,3600,0
2013-06-11,1.18,1.3,1.18,1.29,3000,0
2013-06-12,1.3,1.3,1.28,1.28,714,0
2013-06-13,1.24,1.24,1.15,1.18,2100,0
2013-06-14,1.17,1.21,1.17,1.21,762,0
2013-06-17,1.18,1.19,1.18,1.19,1700,0
2013-06-18,1.19,1.25,1.15,1.16,1839,0
2013-06-19,1.2,1.23,1.11,1.23,11923,0
2013-06-21,1.25,1.25,1.25,1.25,558,0
2013-06-24,1.35,1.35,1.26,1.26,2214,0
2013-06-25,1.3,1.35,1.29,1.29,2371,0
2013-06-26,1.3,1.3,1.3,1.3,100,0
2013-06-27,1.3,1.3,1.3,1.3,600,0
2013-06-28,1.27,1.27,1.27,1.27,100,0
2013-07-01,1.29,1.31,1.29,1.31,588,0
2013-07-02,1.29,1.29,1.29,1.29,500,0
2013-07-05,1.29,1.29,1.29,1.29,100,0
2013-07-08,1.27,1.29,1.27,1.29,1200,0
2013-07-09,1.32,1.32,1.27,1.3,1200,0
2013-07-10,1.38,1.38,1.2,1.22,3000,0
2013-07-11,1.3,1.3,1.22,1.24,4974,0
2013-07-12,1.17,1.2,1.12,1.2,860,0
2013-07-15,1.22,1.4,1.2,1.23,5744,0
2013-07-16,1.23,1.23,1.19,1.2,5150,0
2013-07-17,1.2,1.2,1.2,1.2,2200,0
2013-07-22,1.12,1.16,1.12,1.12,5000,0
2013-07-23,1.15,1.16,1.15,1.16,15150,0
2013-07-24,1.15,1.15,1.15,1.15,5000,0
2013-07-25,1.16,1.16,1.15,1.15,2000,0
2013-07-26,1.18,1.23,1.05,1.23,49293,0
2013-07-29,1.24,1.24,1.19,1.19,1394,0
2013-07-31,1.15,1.23,1.15,1.23,2800,0
2013-08-01,1.18,1.18,1.08,1.14,30636,0
2013-08-02,1.1,1.12,1.03,1.1,1630,0
2013-08-05,1.09,1.13,1.09,1.13,5099,0
2013-08-06,1.12,1.14,1.1,1.12,11900,0
2013-08-07,1.13,1.13,1.12,1.12,300,0
2013-08-09,1.11,1.16,1.11,1.16,1300,0
2013-08-12,1.15,1.15,1.15,1.15,100,0
2013-08-13,1.1,1.1,1.1,1.1,100,0
2013-08-14,1.11,1.11,1.05,1.05,2000,0
2013-08-15,1.07,1.07,1.06,1.06,275,0
2013-08-21,1.05,1.05,1.04,1.04,400,0
2013-08-22,1.03,1.07,1.03,1.07,300,0
2013-08-23,1.05,1.05,1.03,1.05,1500,0
2013-08-26,1.05,1.06,1.05,1.06,5300,0
2013-08-27,1,1.06,0.98,1.04,5400,0
2013-08-28,1.04,1.06,1.04,1.06,9098,0
2013-08-29,1.02,1.04,0.98,1,8550,0
2013-08-30,1,1,1,1,17790,0
2013-09-03,0.97,1,0.97,0.99,19364,0
2013-09-04,1.03,1.03,1.03,1.03,100,0
2013-09-05,1.01,1.01,0.99,0.99,12663,0
2013-09-09,0.99,1.02,0.99,1.02,1308,0
2013-09-10,1,1,1,1,700,0
2013-09-11,1,1,0.95,0.95,2400,0
2013-09-12,0.96,0.96,0.93,0.95,700,0
2013-09-13,0.9,0.95,0.9,0.95,1000,0
2013-09-16,0.95,0.95,0.92,0.92,1500,0
2013-09-17,0.94,0.95,0.92,0.94,16411,0
2013-09-18,0.95,0.97,0.95,0.97,3100,0
2013-09-19,0.98,0.98,0.98,0.98,200,0
2013-09-20,1,1.23,0.92,1.23,26196,0
2013-09-23,1.23,1.23,1.06,1.09,5311,0
2013-09-25,1.15,1.15,1.07,1.07,3760,0
2013-09-26,1.03,1.07,1.03,1.05,6125,0
2013-09-27,1.07,1.07,1.07,1.07,100,0
2013-09-30,1.09,1.09,1.07,1.07,1200,0
2013-10-01,1.08,1.14,1.08,1.14,1278,0
2013-10-02,1.15,1.23,1.09,1.15,3603,0
2013-10-03,1.1,1.1,1.07,1.07,6450,0
2013-10-04,1.08,1.08,1.08,1.08,200,0
2013-10-07,1.1,1.1,1.07,1.07,5845,0
2013-10-08,1.07,1.09,1.07,1.09,200,0
2013-10-09,1.07,1.1,1.07,1.09,1800,0
2013-10-11,1.09,1.09,1.03,1.03,1889,0
2013-10-14,1,1.05,0.99,1.05,3000,0
2013-10-15,1.03,1.03,1,1,700,0
2013-10-16,1,1,1,1,100,0
2013-10-17,0.99,1,0.99,1,16112,0
2013-10-21,1.01,1.01,0.99,1,655,0
2013-10-22,1.08,1.15,1.05,1.14,1297,0
2013-10-23,1.09,1.14,1.06,1.06,3601,0
2013-10-24,1.03,1.03,0.99,0.99,2000,0
2013-10-25,1,1.01,1,1.01,3694,0
2013-10-28,1.01,1.01,1,1,4513,0
2013-10-29,1.02,1.05,1.02,1.04,1700,0
2013-10-30,1.01,1.01,1,1,1000,0
2013-11-04,1.01,1.01,1.01,1.01,1000,0
2013-11-05,1.04,1.2,1.04,1.12,6079,0
2013-11-06,1.2,1.2,1.15,1.18,2911,0
2013-11-07,1.17,1.17,1.11,1.12,2600,0
2013-11-08,1.11,1.11,1.03,1.03,7892,0
2013-11-11,1.06,1.15,1.06,1.15,8941,0
2013-11-12,1.15,1.2,1.15,1.15,16379,0
2013-11-13,1.18,1.2,0.98,1.1,48038,0
2013-11-14,1.02,1.07,1.02,1.07,8100,0
2013-11-18,1.1,1.25,1.05,1.1,31239,0
2013-11-19,1.34,1.45,1.15,1.22,67086,0
2013-11-20,1.18,1.21,1.08,1.18,12355,0
2013-11-21,1.08,1.1,1.06,1.07,10100,0
2013-11-22,1.07,1.07,1.07,1.07,300,0
2013-11-25,1.05,1.1,1.05,1.1,12820,0
2013-11-26,1.15,1.19,1.09,1.18,10942,0
2013-11-27,1.22,1.28,1.18,1.2,5495,0
2013-11-29,1.14,1.14,1.1,1.1,8223,0
2013-12-02,1.12,1.22,1.12,1.22,6800,0
2013-12-03,1.23,1.23,1.15,1.15,1150,0
2013-12-04,1.11,1.15,1.07,1.13,2860,0
2013-12-05,1.11,1.14,1.11,1.11,6700,0
2013-12-06,1.09,1.18,1.06,1.11,4339,0
2013-12-09,1.1,1.15,1.03,1.11,43167,0
2013-12-10,1.1,1.1,1,1.08,18489,0
2013-12-11,1.05,1.06,0.98,1.06,6200,0
2013-12-12,1.08,1.08,1,1,1125,0
2013-12-13,1.01,1.02,1,1.02,14870,0
2013-12-16,1.02,1.04,0.99,1.01,10089,0
2013-12-17,1.05,1.11,1.05,1.06,3920,0
2013-12-18,1.06,1.06,1.03,1.03,3831,0
2013-12-19,1,1.05,0.99,1.04,3712,0
2013-12-20,1.01,1.02,0.98,1,14336,0
2013-12-23,1,1,0.99,1,7332,0
2013-12-24,1,1.06,1,1.04,6600,0
2013-12-26,1.04,1.05,1.01,1.01,977,0
2013-12-30,2.2,2.66,1.67,2.09,2238596,0
2013-12-31,2.19,3.5,2.05,3.4,4639362,0
2014-01-02,3.29,3.29,2.66,2.82,1718289,0
2014-01-03,2.81,2.89,2.55,2.57,782541,0
2014-01-06,2.57,2.6,2.23,2.33,464276,0
2014-01-07,2.31,2.46,2.21,2.25,630475,0
2014-01-08,2.13,2.34,2.06,2.15,624221,0
2014-01-09,2.13,2.28,2.01,2.08,234498,0
2014-01-10,2.05,2.13,1.89,2.05,286647,0
2014-01-13,2,2.12,2,2.05,126329,0
2014-01-14,2.05,2.25,2.05,2.05,335490,0
2014-01-15,2.04,2.21,2,2.16,95607,0
2014-01-16,2.18,2.3,2,2.02,312243,0
2014-01-17,2.02,2.05,1.9,1.93,102928,0
2014-01-21,1.93,1.93,1.78,1.82,221697,0
2014-01-22,1.89,1.95,1.7,1.77,124542,0
2014-01-23,1.8,1.94,1.74,1.92,127378,0
2014-01-24,1.9,1.9,1.75,1.78,119056,0
2014-01-27,1.75,1.77,1.62,1.63,83107,0
2014-01-28,1.6,1.67,1.57,1.64,29076,0
2014-01-29,1.65,1.65,1.52,1.6,65345,0
2014-01-30,1.53,1.61,1.52,1.6,53017,0
2014-01-31,1.55,1.7,1.55,1.7,81388,0
2014-02-03,1.69,1.69,1.59,1.59,47581,0
2014-02-04,1.86,1.86,1.54,1.59,29558,0
2014-02-05,1.63,1.63,1.51,1.52,35943,0
2014-02-06,1.53,1.66,1.52,1.52,77758,0
2014-02-07,1.52,1.6,1.52,1.6,42652,0
2014-02-10,1.6,1.7,1.55,1.65,25981,0
2014-02-11,1.7,1.75,1.54,1.66,71028,0
2014-02-12,1.65,1.65,1.58,1.62,15926,0
2014-02-13,1.6,1.64,1.59,1.63,33183,0
2014-02-14,1.63,1.75,1.62,1.69,18259,0
2014-02-18,1.73,1.73,1.61,1.67,22444,0
2014-02-19,1.72,1.72,1.61,1.65,28339,0
2014-02-20,1.67,1.84,1.64,1.71,26713,0
2014-02-21,1.82,1.83,1.69,1.74,58331,0
2014-02-24,1.82,1.86,1.74,1.76,24270,0
2014-02-25,1.76,1.79,1.7,1.71,17800,0
2014-02-26,1.72,1.76,1.71,1.74,16151,0
2014-02-27,1.72,1.77,1.68,1.68,21275,0
2014-02-28,1.69,1.8,1.67,1.67,52296,0
2014-03-03,1.66,1.68,1.59,1.68,38676,0
2014-03-04,1.68,1.75,1.67,1.71,38464,0
2014-03-05,1.7,1.7,1.62,1.66,89023,0
2014-03-06,1.66,1.67,1.61,1.66,25601,0
2014-03-07,1.7,1.7,1.61,1.64,15093,0
2014-03-10,1.66,1.66,1.6,1.63,39095,0
2014-03-11,1.66,1.69,1.61,1.66,37071,0
2014-03-12,1.6,1.65,1.51,1.55,133076,0
2014-03-13,1.55,1.62,1.44,1.45,68475,0
2014-03-14,1.42,1.48,1.38,1.45,78148,0
2014-03-17,1.46,1.58,1.45,1.53,54099,0
2014-03-18,1.57,1.57,1.48,1.5,29824,0
2014-03-19,1.49,1.5,1.47,1.47,4904,0
2014-03-20,1.46,1.55,1.46,1.53,17751,0
2014-03-21,1.5,1.58,1.5,1.58,8533,0
2014-03-24,1.56,1.56,1.4,1.5,24403,0
2014-03-25,1.55,1.55,1.45,1.49,21671,0
2014-03-26,1.47,1.47,1.44,1.47,5000,0
2014-03-27,1.46,1.48,1.46,1.47,14024,0
2014-03-28,1.47,1.55,1.46,1.47,19499,0
2014-03-31,1.48,1.49,1.35,1.4,26936,0
2014-04-01,1.41,1.41,1.33,1.35,28962,0
2014-04-02,1.34,1.4,1.33,1.37,28800,0
2014-04-03,1.4,1.44,1.4,1.42,4969,0
2014-04-04,1.53,1.54,1.42,1.49,6456,0
2014-04-07,1.4,1.49,1.4,1.43,3950,0
2014-04-08,1.4,1.42,1.4,1.42,2493,0
2014-04-09,1.41,1.47,1.4,1.45,57387,0
2014-04-10,1.41,1.44,1.41,1.42,3807,0
2014-04-11,1.41,1.48,1.41,1.42,11900,0
2014-04-14,1.55,1.55,1.41,1.45,8361,0
2014-04-15,1.42,1.42,1.35,1.36,25039,0
2014-04-16,1.37,1.37,1.28,1.35,43200,0
2014-04-17,1.33,1.35,1.23,1.33,21606,0
2014-04-21,1.35,1.43,1.28,1.42,88531,0
2014-04-22,1.5,1.56,1.38,1.5,28393,0
2014-04-23,1.46,1.46,1.3,1.39,34329,0
2014-04-24,1.36,1.36,1.23,1.33,24850,0
2014-04-25,1.3,1.31,1.26,1.31,15400,0
2014-04-28,1.33,1.33,1.24,1.3,11200,0
2014-04-29,1.31,1.31,1.26,1.26,2685,0
2014-04-30,1.24,1.27,1.22,1.25,12792,0
2014-05-01,1.25,1.35,1.15,1.35,22119,0
2014-05-02,1.35,1.35,1.29,1.29,4107,0
2014-05-05,1.27,1.27,1.22,1.25,6407,0
2014-05-06,1.22,1.23,1.21,1.21,866,0
2014-05-07,1.21,1.21,1.17,1.21,4084,0
2014-05-08,1.16,1.2,1.13,1.13,23635,0
2014-05-09,1.1,1.14,1.1,1.12,9900,0
2014-05-12,1.1,1.16,1.1,1.16,10212,0
2014-05-13,1.15,1.15,1.1,1.13,42158,0
2014-05-14,1.13,1.13,1.06,1.06,32015,0
2014-05-15,1.08,1.09,1.05,1.07,32855,0
2014-05-16,1.05,1.1,1.03,1.1,23845,0
2014-05-19,1.03,1.08,1.03,1.03,28359,0
2014-05-20,1.03,1.19,1,1.04,47596,0
2014-05-21,1.02,1.06,1.02,1.04,9950,0
2014-05-22,1.1,1.1,1.05,1.05,4850,0
2014-05-23,1.06,1.24,1.05,1.19,17194,0
2014-05-27,1.29,1.29,1.07,1.13,62461,0
2014-05-28,1.17,1.17,1.16,1.16,825,0
2014-05-29,1.18,1.18,1.12,1.12,2451,0
2014-05-30,1.11,1.18,1.11,1.18,2400,0
2014-06-02,1.18,1.25,1.16,1.24,20970,0
2014-06-03,1.24,1.24,1.13,1.23,25994,0
2014-06-04,1.23,1.23,1.14,1.2,30002,0
2014-06-05,1.15,1.27,1.15,1.27,13160,0
2014-06-06,1.24,1.27,1.24,1.27,4901,0
2014-06-09,1.31,1.35,1.29,1.33,16162,0
2014-06-10,1.35,1.35,1.27,1.28,25100,0
2014-06-11,1.22,1.27,1.21,1.25,8256,0
2014-06-12,1.28,1.28,1.25,1.27,7963,0
2014-06-13,1.23,1.26,1.22,1.26,907,0
2014-06-16,1.23,1.27,1.2,1.27,14785,0
2014-06-17,1.28,1.41,1.12,1.26,92011,0
2014-06-18,1.36,1.46,1.27,1.34,47231,0
2014-06-19,1.41,1.46,1.27,1.45,66674,0
2014-06-20,1.49,1.54,1.25,1.38,95008,0
2014-06-23,1.25,1.34,1.25,1.33,11671,0
2014-06-24,1.36,1.38,1.34,1.36,10339,0
2014-06-25,1.41,1.43,1.35,1.38,16019,0
2014-06-26,1.38,1.43,1.32,1.37,18654,0
2014-06-27,1.34,1.47,1.3,1.41,33066,0
2014-06-30,1.45,1.45,1.4,1.42,27866,0
2014-07-01,1.4,1.46,1.29,1.46,26863,0
2014-07-02,1.43,1.47,1.39,1.43,20700,0
2014-07-03,1.41,1.52,1.32,1.46,74448,0
2014-07-07,1.39,1.39,1.36,1.36,3672,0
2014-07-08,1.33,1.42,1.33,1.41,19060,0
2014-07-09,1.47,1.49,1.35,1.43,28317,0
2014-07-10,1.42,1.43,1.3,1.4,30554,0
2014-07-11,1.43,1.64,1.39,1.45,94436,0
2014-07-14,1.48,1.55,1.46,1.53,30980,0
2014-07-15,1.52,1.54,1.5,1.5,6840,0
2014-07-16,1.5,1.52,1.47,1.52,12400,0
2014-07-17,1.52,1.6,1.48,1.57,32950,0
2014-07-18,1.55,1.55,1.38,1.46,34688,0
2014-07-21,1.5,1.53,1.38,1.49,44206,0
2014-07-22,1.47,1.5,1.46,1.47,7902,0
2014-07-23,1.47,1.48,1.38,1.41,40085,0
2014-07-24,1.42,1.43,1.38,1.4,29800,0
2014-07-25,1.38,1.4,1.38,1.39,6884,0
2014-07-28,1.4,1.47,1.3,1.43,37209,0
2014-07-29,1.4,1.4,1.4,1.4,681,0
2014-07-30,1.42,1.42,1.34,1.39,8520,0
2014-07-31,1.36,1.51,1.34,1.51,15368,0
2014-08-01,1.54,1.54,1.45,1.45,6503,0
2014-08-05,1.45,1.48,1.39,1.48,18451,0
2014-08-06,1.48,1.48,1.45,1.48,10047,0
2014-08-07,1.46,1.54,1.46,1.53,16556,0
2014-08-08,1.54,1.54,1.45,1.45,7369,0
2014-08-11,1.46,1.48,1.37,1.39,24310,0
2014-08-12,1.43,1.45,1.43,1.45,1700,0
2014-08-13,1.43,1.45,1.32,1.39,20624,0
2014-08-14,1.36,1.44,1.33,1.41,10204,0
2014-08-15,1.38,1.52,1.36,1.42,16896,0
2014-08-18,1.4,1.5,1.39,1.48,11743,0
2014-08-19,1.48,1.56,1.45,1.51,16772,0
2014-08-20,1.49,1.54,1.48,1.54,12347,0
2014-08-21,1.56,1.56,1.37,1.4,25802,0
2014-08-22,1.42,1.49,1.38,1.38,11958,0
2014-08-25,1.38,1.4,1.38,1.4,590,0
2014-08-26,1.36,1.39,1.36,1.38,2705,0
2014-08-27,1.4,1.45,1.4,1.4,11900,0
2014-08-28,1.38,1.5,1.35,1.4,44681,0
2014-08-29,1.4,1.43,1.31,1.42,12817,0
2014-09-02,1.42,1.42,1.34,1.35,12332,0
2014-09-03,1.35,1.38,1.3,1.38,7810,0
2014-09-04,1.38,1.39,1.35,1.35,7110,0
2014-09-08,1.38,1.41,1.35,1.35,12655,0
2014-09-09,1.4,1.52,1.4,1.49,23741,0
2014-09-10,1.46,1.49,1.43,1.43,2107,0
2014-09-11,1.44,1.45,1.44,1.45,2286,0
2014-09-12,1.41,1.41,1.41,1.41,1744,0
2014-09-15,1.43,1.43,1.42,1.43,4600,0
2014-09-16,1.44,1.45,1.43,1.44,16549,0
2014-09-17,1.45,1.49,1.45,1.49,13959,0
2014-09-18,1.46,1.52,1.45,1.52,14154,0
2014-09-19,1.47,1.49,1.41,1.47,5360,0
2014-09-22,1.41,1.45,1.39,1.43,4226,0
2014-09-23,1.4,1.4,1.38,1.39,2463,0
2014-09-24,1.82,2.01,1.65,1.77,472619,0
2014-09-25,1.76,1.76,1.58,1.72,94039,0
2014-09-26,1.77,1.9,1.74,1.82,33008,0
2014-09-29,1.82,1.93,1.76,1.9,19115,0
2014-09-30,1.93,1.93,1.78,1.78,27722,0
2014-10-01,1.72,1.81,1.7,1.73,29863,0
2014-10-02,1.72,1.79,1.7,1.74,12361,0
2014-10-03,1.76,1.78,1.7,1.77,7326,0
2014-10-06,1.72,1.79,1.66,1.73,10062,0
2014-10-07,1.72,1.72,1.6,1.61,13993,0
2014-10-08,1.68,1.71,1.51,1.64,28201,0
2014-10-09,1.66,1.66,1.58,1.58,50711,0
2014-10-10,1.59,1.6,1.58,1.58,5531,0
2014-10-13,1.51,1.54,1.43,1.49,35773,0
2014-10-14,1.5,1.6,1.5,1.53,19910,0
2014-10-15,1.43,1.49,1.23,1.34,88807,0
2014-10-16,1.43,1.45,1.35,1.41,72915,0
2014-10-17,1.38,1.61,1.38,1.5,41512,0
2014-10-20,1.62,1.62,1.54,1.55,13294,0
2014-10-21,1.51,1.6,1.51,1.51,17100,0
2014-10-22,1.59,1.59,1.45,1.46,14708,0
2014-10-23,1.52,1.59,1.46,1.5,27116,0
2014-10-24,1.5,1.58,1.5,1.5,23407,0
2014-10-27,1.59,1.59,1.43,1.51,6570,0
2014-10-28,1.49,1.56,1.49,1.53,2638,0
2014-10-29,1.59,1.64,1.5,1.5,40361,0
2014-10-30,1.51,1.62,1.51,1.59,27388,0
2014-10-31,1.59,1.68,1.53,1.62,38693,0
2014-11-03,1.66,1.66,1.55,1.64,24032,0
2014-11-04,1.62,1.66,1.62,1.64,7700,0
2014-11-05,1.69,1.69,1.59,1.64,2128,0
2014-11-06,1.58,1.58,1.58,1.58,202,0
2014-11-07,1.59,1.6,1.51,1.59,25480,0
2014-11-10,1.65,1.65,1.56,1.57,8850,0
2014-11-11,1.56,1.63,1.5,1.63,56681,0
2014-11-12,2,2.3,1.84,1.94,799002,0
2014-11-13,2.1,2.17,1.96,2,242174,0
2014-11-14,2,2.08,1.99,2.03,119986,0
2014-11-17,2.11,2.43,2.04,2.4,347025,0
2014-11-18,2.44,2.45,2.25,2.33,220019,0
2014-11-19,2.41,2.45,2.31,2.32,86293,0
2014-11-20,2.29,2.4,2.29,2.3,37293,0
2014-11-21,2.4,2.4,2.03,2.29,129439,0
2014-11-24,2.39,2.55,2.25,2.4,198964,0
2014-11-25,2.4,2.45,2.26,2.32,36652,0
2014-11-26,2.39,2.45,2.3,2.33,20256,0
2014-11-28,2.34,2.36,2.27,2.3,3705,0
2014-12-01,2.16,2.3,2.11,2.24,50746,0
2014-12-02,2.3,2.5,2.12,2.42,72674,0
2014-12-03,2.47,2.55,2.32,2.47,87021,0
2014-12-04,2.58,2.67,2.41,2.49,101820,0
2014-12-05,2.42,2.55,2.42,2.55,20506,0
2014-12-08,2.47,2.6,2.41,2.48,32679,0
2014-12-09,2.44,2.52,2.23,2.35,93583,0
2014-12-10,2.38,2.49,2.36,2.41,35540,0
2014-12-11,2.4,2.47,2.36,2.38,32698,0
2014-12-12,2.33,2.33,2.26,2.33,15543,0
2014-12-15,2.35,2.49,2.28,2.48,29363,0
2014-12-16,2.45,2.45,2.33,2.43,33247,0
2014-12-17,2.37,2.38,2.26,2.38,15137,0
2014-12-18,2.32,2.49,2.29,2.49,42612,0
2014-12-19,2.45,2.59,2.45,2.52,78280,0
2014-12-22,2.55,2.59,2.39,2.59,29580,0
2014-12-23,2.52,2.6,2.45,2.53,43365,0
2014-12-24,2.53,2.55,2.45,2.54,22481,0
2014-12-26,2.56,2.59,2.49,2.55,21977,0
2014-12-29,2.57,2.72,2.55,2.65,141840,0
2014-12-30,2.73,2.74,2.62,2.62,34275,0
2014-12-31,2.61,2.67,2.58,2.66,27796,0
2015-01-02,2.69,2.74,2.56,2.64,45729,0
2015-01-05,2.64,2.75,2.41,2.75,125659,0
2015-01-06,2.75,2.84,2.61,2.61,72038,0
2015-01-07,2.74,2.75,2.56,2.64,26560,0
2015-01-08,2.68,2.74,2.55,2.55,17608,0
2015-01-09,2.55,2.56,2.44,2.47,16365,0
2015-01-12,2.38,2.44,2.34,2.35,19003,0
2015-01-13,2.35,2.5,2.35,2.46,20870,0
2015-01-14,2.38,2.49,2.35,2.37,19835,0
2015-01-15,2.35,2.41,2.17,2.25,40561,0
2015-01-16,2.26,2.4,2.13,2.32,19828,0
2015-01-20,2.47,2.49,2.23,2.3,16851,0
2015-01-21,2.3,2.3,2.22,2.27,8651,0
2015-01-22,2.22,2.32,2.15,2.28,30507,0
2015-01-23,2.28,2.4,2.28,2.35,13076,0
2015-01-26,2.28,2.4,2.28,2.37,18494,0
2015-01-27,2.26,2.34,2.17,2.27,14620,0
2015-01-28,2.2,2.3,2.19,2.19,7660,0
2015-01-29,2.23,2.28,2.17,2.25,39616,0
2015-01-30,2.25,2.34,2.24,2.29,14822,0
2015-02-02,2.34,2.4,2.34,2.37,17157,0
2015-02-03,2.36,2.39,2.29,2.34,18289,0
2015-02-04,2.36,2.36,2.18,2.18,14797,0
2015-02-05,2.25,2.25,2.21,2.24,10275,0
2015-02-06,2.24,2.32,2.24,2.32,7892,0
2015-02-09,2.38,2.45,2.3,2.45,19818,0
2015-02-10,2.5,2.69,2.37,2.37,56347,0
2015-02-11,2.69,2.69,2.42,2.46,92207,0
2015-02-12,2.65,2.7,2.5,2.5,75946,0
2015-02-13,2.5,2.53,2.35,2.35,39325,0
2015-02-17,2.39,2.42,2.38,2.39,20817,0
2015-02-18,2.39,2.46,2.39,2.39,14200,0
2015-02-19,2.45,2.48,2.38,2.38,19026,0
2015-02-20,2.37,2.42,2.32,2.32,4004,0
2015-02-23,2.29,2.35,2.29,2.29,6328,0
2015-02-24,2.29,2.31,2.21,2.24,32327,0
2015-02-25,2.19,2.35,2.17,2.29,41960,0
2015-02-26,2.25,2.27,2.22,2.26,10328,0
2015-02-27,2.21,2.42,2.21,2.41,28053,0
2015-03-02,2.42,2.5,2.42,2.48,53400,0
2015-03-03,2.42,2.42,2.3,2.34,23900,0
2015-03-04,2.35,2.36,2.32,2.32,3600,0
2015-03-05,2.38,2.47,2.32,2.33,11600,0
2015-03-06,2.4,2.48,2.39,2.39,8100,0
2015-03-09,2.32,2.41,2.32,2.4,18100,0
2015-03-10,2.39,2.43,2.14,2.22,87800,0
2015-03-11,2.32,2.35,2.24,2.26,7600,0
2015-03-12,2.35,2.4,2.35,2.35,15100,0
2015-03-13,2.28,2.34,2.26,2.31,4200,0
2015-03-16,2.37,2.39,2.27,2.39,32300,0
2015-03-17,2.43,2.43,2.33,2.34,2500,0
2015-03-18,2.39,2.41,2.31,2.37,5800,0
2015-03-19,2.38,2.48,2.3,2.41,61500,0
2015-03-20,2.41,2.57,2.41,2.48,48200,0
2015-03-23,2.5,2.67,2.5,2.5,99000,0
2015-03-24,2.51,2.65,2.51,2.53,44300,0
2015-03-25,2.56,2.7,2.53,2.53,51900,0
2015-03-26,2.53,2.53,2.5,2.5,4200,0
2015-03-27,2.58,2.58,2.43,2.43,16800,0
2015-03-30,2.51,2.61,2.5,2.59,33400,0
2015-03-31,2.64,2.65,2.47,2.51,41828,0
2015-04-01,2.48,2.48,2.29,2.29,19600,0
2015-04-02,2.36,2.43,2.29,2.4,13800,0
2015-04-06,2.49,2.49,2.33,2.34,28700,0
2015-04-07,2.39,2.41,2.35,2.37,20650,0
2015-04-08,2.31,2.41,2.3,2.32,11700,0
2015-04-09,2.3,2.34,2.3,2.31,7000,0
2015-04-10,2.3,2.3,2.25,2.26,28600,0
2015-04-13,2.26,2.27,2.18,2.23,15100,0
2015-04-14,2.18,2.28,2.18,2.28,68600,0
2015-04-15,2.2,2.31,2.18,2.27,30180,0
2015-04-16,2.25,2.34,2.25,2.32,17100,0
2015-04-17,2.34,2.34,2.27,2.3,17200,0
2015-04-20,2.34,2.34,2.3,2.33,15808,0
2015-04-21,2.5,2.5,2.35,2.37,29951,0
2015-04-22,2.46,2.46,2.4,2.41,20575,0
2015-04-23,2.33,2.5,2.33,2.47,36200,0
2015-04-24,2.39,2.5,2.39,2.5,10588,0
2015-04-27,2.5,2.6,2.38,2.38,21300,0
2015-04-28,2.38,2.58,2.38,2.5,30800,0
2015-04-29,2.58,2.58,2.4,2.41,21000,0
2015-04-30,2.41,2.53,2.39,2.44,19200,0
2015-05-01,2.5,2.55,2.43,2.55,13600,0
2015-05-04,2.55,2.55,2.5,2.54,12500,0
2015-05-05,2.46,2.49,2.38,2.38,5900,0
2015-05-06,2.46,2.46,2.33,2.33,6434,0
2015-05-07,2.45,2.45,2.36,2.36,1540,0
2015-05-08,2.34,2.41,2.33,2.33,26900,0
2015-05-11,2.44,2.44,2.33,2.35,21200,0
2015-05-12,2.33,2.43,2.33,2.37,10905,0
2015-05-13,2.29,2.29,2,2.2,92600,0
2015-05-14,2.29,2.37,2.29,2.33,24400,0
2015-05-15,2.39,2.46,2.29,2.37,27279,0
2015-05-18,2.4,2.41,2.3,2.4,3153,0
2015-05-19,2.42,2.5,2.26,2.3,87600,0
2015-05-20,2.3,2.33,2.26,2.26,12200,0
2015-05-21,2.32,2.32,2.2,2.3,13400,0
2015-05-22,2.24,2.27,2.2,2.23,19500,0
2015-05-26,2.2,2.2,2.07,2.14,60047,0
2015-05-27,2.1,2.1,2.03,2.03,12300,0
2015-05-28,2.09,2.17,2.02,2.15,60750,0
2015-05-29,2.09,2.15,1.95,2.05,38700,0
2015-06-01,2,2.05,2,2.02,3246,0
2015-06-02,2.02,2.1,2,2.07,41303,0
2015-06-03,2.09,2.09,2.04,2.04,7600,0
2015-06-04,2.12,2.12,2.03,2.03,4500,0
2015-06-05,2.05,2.05,2.01,2.03,10600,0
2015-06-08,2.07,2.07,2.01,2.03,8800,0
2015-06-09,2.01,2.02,1.95,2.02,29932,0
2015-06-10,2.02,2.02,2.01,2.02,11651,0
2015-06-11,2.04,2.08,2.01,2.01,3943,0
2015-06-12,2.01,2.01,2,2.01,6200,0
2015-06-15,2.03,2.1,2.03,2.05,15100,0
2015-06-16,2.05,2.05,2,2,31000,0
2015-06-17,2,2,1.86,1.88,33200,0
2015-06-18,1.75,1.99,1.75,1.96,55200,0
2015-06-19,1.97,2,1.89,1.98,10700,0
2015-06-22,1.9,1.96,1.88,1.88,13900,0
2015-06-23,1.88,1.91,1.84,1.87,14656,0
2015-06-24,1.86,1.9,1.8,1.86,47800,0
2015-06-25,1.8,1.88,1.78,1.8,32900,0
2015-06-26,1.8,1.89,1.8,1.8,6500,0
2015-06-29,1.8,1.8,1.68,1.75,21400,0
2015-06-30,1.8,1.89,1.71,1.85,17775,0
2015-07-01,1.88,1.88,1.77,1.8,16900,0
2015-07-02,1.75,1.82,1.72,1.76,21500,0
2015-07-06,1.75,1.75,1.62,1.68,47200,0
2015-07-07,1.67,1.74,1.66,1.73,38800,0
2015-07-08,1.7,1.7,1.55,1.62,53400,0
2015-07-09,1.71,1.71,1.59,1.64,14800,0
2015-07-10,1.61,1.68,1.61,1.67,800,0
2015-07-13,1.62,1.84,1.62,1.82,33800,0
2015-07-14,1.88,1.9,1.83,1.87,33125,0
2015-07-15,1.86,1.9,1.85,1.88,12406,0
2015-07-16,1.9,1.91,1.9,1.91,12700,0
2015-07-17,1.88,1.9,1.77,1.81,15800,0
2015-07-20,1.8,1.8,1.68,1.69,4100,0
2015-07-21,1.7,1.7,1.55,1.6,12400,0
2015-07-22,1.57,1.63,1.57,1.63,15400,0
2015-07-23,1.63,1.79,1.63,1.77,8500,0
2015-07-24,1.78,1.78,1.69,1.77,4900,0
2015-07-27,1.85,1.85,1.64,1.85,47900,0
2015-07-28,1.88,1.88,1.78,1.8,12100,0
2015-07-29,1.82,1.82,1.76,1.76,6300,0
2015-07-30,1.83,1.83,1.75,1.8,6200,0
2015-07-31,1.75,1.83,1.62,1.8,20600,0
2015-08-03,1.83,1.83,1.75,1.79,12182,0
2015-08-04,1.77,1.94,1.75,1.92,41100,0
2015-08-05,1.83,1.89,1.83,1.84,7900,0
2015-08-06,1.84,1.93,1.71,1.79,19700,0
2015-08-07,1.79,1.79,1.75,1.76,7200,0
2015-08-10,1.76,1.76,1.76,1.76,3100,0
2015-08-11,1.73,1.79,1.56,1.79,21410,0
2015-08-12,1.79,1.79,1.74,1.74,300,0
2015-08-13,1.76,1.79,1.73,1.74,11500,0
2015-08-14,1.73,1.73,1.72,1.73,1900,0
2015-08-17,1.73,1.83,1.73,1.79,13400,0
2015-08-18,1.8,1.81,1.79,1.81,8700,0
2015-08-19,1.8,1.8,1.73,1.76,6600,0
2015-08-20,1.73,1.73,1.72,1.72,3600,0
2015-08-21,1.7,1.72,1.69,1.72,12100,0
2015-08-24,1.6,1.68,1.59,1.62,29892,0
2015-08-25,1.64,1.73,1.59,1.73,5200,0
2015-08-26,1.72,1.72,1.71,1.72,1600,0
2015-08-27,1.88,1.9,1.73,1.75,14700,0
2015-08-28,1.75,1.77,1.7,1.7,4200,0
2015-08-31,1.77,1.77,1.72,1.72,1000,0
2015-09-01,1.72,1.72,1.63,1.69,7200,0
2015-09-02,1.67,1.72,1.62,1.62,11500,0
2015-09-03,1.63,1.69,1.63,1.68,3100,0
2015-09-04,1.63,1.75,1.63,1.64,1900,0
2015-09-08,1.68,1.84,1.68,1.8,30400,0
2015-09-09,1.83,1.84,1.76,1.84,13000,0
2015-09-10,1.84,1.84,1.8,1.84,1437,0
2015-09-11,1.84,1.84,1.75,1.75,5400,0
2015-09-14,1.85,1.99,1.8,1.98,81800,0
2015-09-15,1.99,2.09,1.96,1.96,24900,0
2015-09-16,2.05,2.05,1.94,1.94,15500,0
2015-09-17,1.9,1.97,1.8,1.88,27951,0
2015-09-18,1.96,2.04,1.9,1.9,24300,0
2015-09-21,1.97,1.98,1.87,1.95,23800,0
2015-09-22,1.95,1.96,1.89,1.9,3000,0
2015-09-23,1.98,1.98,1.88,1.9,15000,0
2015-09-24,1.89,1.89,1.88,1.89,18173,0
2015-09-25,1.92,1.92,1.8,1.84,14400,0
2015-09-28,1.8,1.83,1.8,1.8,12582,0
2015-09-29,1.76,1.81,1.76,1.8,15100,0
2015-09-30,1.84,1.84,1.79,1.8,7200,0
2015-10-01,1.88,1.88,1.79,1.79,800,0
2015-10-02,1.82,1.87,1.78,1.84,13600,0
2015-10-05,1.87,1.95,1.82,1.85,24403,0
2015-10-06,1.87,1.88,1.77,1.82,6200,0
2015-10-07,1.79,1.92,1.79,1.84,25100,0
2015-10-08,1.87,1.9,1.8,1.8,25000,0
2015-10-09,1.93,1.93,1.75,1.84,12000,0
2015-10-12,1.84,1.84,1.84,1.84,1418,0
2015-10-13,1.75,1.82,1.75,1.8,4900,0
2015-10-14,1.8,1.81,1.79,1.79,7700,0
2015-10-15,1.78,1.82,1.75,1.77,13500,0
2015-10-16,1.76,1.86,1.75,1.8,33700,0
2015-10-19,1.76,1.84,1.76,1.84,2601,0
2015-10-20,1.81,1.9,1.81,1.81,1200,0
2015-10-21,1.87,1.87,1.83,1.83,4500,0
2015-10-22,1.82,1.91,1.82,1.9,35900,0
2015-10-23,1.95,2.03,1.94,1.94,12300,0
2015-10-26,1.92,1.92,1.75,1.92,7400,0
2015-10-27,2,2,1.92,1.99,5400,0
2015-10-28,1.9,1.97,1.89,1.97,4400,0
2015-10-29,1.95,2.02,1.9,2,15200,0
2015-10-30,2.02,2.1,2.02,2.04,51900,0
2015-11-02,2.12,2.12,1.99,1.99,57151,0
2015-11-03,2.03,2.1,1.98,1.99,42600,0
2015-11-04,2.04,2.1,1.97,2.01,9715,0
2015-11-05,2.06,2.06,2,2.05,10000,0
2015-11-06,2.07,2.08,1.97,1.97,24200,0
2015-11-09,2.07,2.07,1.91,2,11609,0
2015-11-10,2,2,1.98,1.98,5800,0
2015-11-11,2.06,2.1,1.89,1.96,59100,0
2015-11-12,1.98,2,1.98,1.98,4700,0
2015-11-13,1.97,1.97,1.96,1.96,6700,0
2015-11-16,2.15,2.15,1.99,2.12,96700,0
2015-11-17,2.09,2.09,2.03,2.03,17300,0
2015-11-18,2.04,2.2,2.04,2.07,50200,0
2015-11-19,2.13,2.18,2.12,2.15,79500,0
2015-11-20,2.2,2.21,2.15,2.15,11400,0
2015-11-23,2.18,2.19,2.08,2.16,17800,0
2015-11-24,2.15,2.15,2.14,2.14,10700,0
2015-11-25,2.1,2.2,2.1,2.15,48100,0
2015-11-27,2.15,2.15,2.1,2.12,12300,0
2015-11-30,2.16,2.17,2.13,2.15,11000,0
2015-12-01,2.15,2.15,2.1,2.15,20551,0
2015-12-02,2.11,2.15,2.11,2.13,10501,0
2015-12-03,2.13,2.15,2.11,2.11,20000,0
2015-12-04,2.1,2.11,2.01,2.04,24100,0
2015-12-07,2.01,2.02,1.9,1.97,36900,0
2015-12-08,1.99,1.99,1.95,1.99,7390,0
2015-12-09,1.95,1.99,1.95,1.95,7000,0
2015-12-10,1.99,2,1.9,1.95,27300,0
2015-12-11,1.95,2,1.95,1.97,14400,0
2015-12-14,1.91,1.96,1.88,1.9,24077,0
2015-12-15,1.89,1.91,1.84,1.86,22300,0
2015-12-16,1.84,2.1,1.84,1.89,27300,0
2015-12-17,1.85,1.97,1.82,1.87,22700,0
2015-12-18,1.81,2,1.81,2,10300,0
2015-12-21,1.95,1.95,1.85,1.85,8200,0
2015-12-22,1.85,1.89,1.85,1.89,21205,0
2015-12-23,1.85,1.89,1.85,1.88,11000,0
2015-12-24,1.96,1.96,1.91,1.92,9908,0
2015-12-28,1.87,1.92,1.77,1.85,66472,0
2015-12-29,1.86,1.8899,1.72,1.84,25882,0
2015-12-30,1.91,1.9101,1.81,1.86,11604,0
2015-12-31,1.85,1.9,1.85,1.9,3542,0
2016-01-04,1.95,2.05,1.78,1.93,33672,0
2016-01-05,1.85,2.09,1.85,1.89,19330,0
2016-01-06,1.86,1.9,1.8,1.8,7482,0
2016-01-07,1.8,1.83,1.76,1.78,18460,0
2016-01-08,1.78,1.83,1.77,1.78,3108,0
2016-01-11,1.82,1.85,1.64,1.72,39625,0
2016-01-12,1.71,1.77,1.71,1.747,36015,0
2016-01-13,1.77,1.7834,1.72,1.72,17563,0
2016-01-14,1.7,1.82,1.69,1.75,16857,0
2016-01-15,1.7,1.79,1.66,1.67,29469,0
2016-01-19,1.78,1.78,1.7,1.7,6900,0
2016-01-20,1.6501,1.71,1.64,1.7,12389,0
2016-01-21,1.7,1.7,1.7,1.7,505,0
2016-01-22,1.7015,1.7236,1.7015,1.72,2860,0
2016-01-25,1.7,1.711,1.6985,1.7001,13698,0
2016-01-26,1.74,1.77,1.7,1.74,34039,0
2016-01-27,1.73,1.73,1.64,1.66,37392,0
2016-01-28,1.65,1.69,1.65,1.67,5892,0
2016-01-29,1.68,1.7,1.55,1.62,58413,0
2016-02-01,1.67,1.82,1.67,1.72,17356,0
2016-02-02,1.68,1.68,1.63,1.67,25617,0
2016-02-03,1.7,1.72,1.58,1.707,80976,0
2016-02-04,1.722,1.73,1.665,1.68,2630,0
2016-02-05,1.6501,1.6601,1.59,1.65,17450,0
2016-02-08,1.61,1.65,1.5902,1.6499,24471,0
2016-02-09,1.65,1.74,1.65,1.74,38442,0
2016-02-10,2.82,3.4,2.76,3.25,6304146,0
2016-02-11,2.96,3.1,2.85,2.99,706312,0
2016-02-12,3.05,3.3,2.95,3.06,984135,0
2016-02-16,3.32,3.94,3.27,3.83,1619784,0
2016-02-17,3.93,3.94,3.46,3.7,868618,0
2016-02-18,3.63,3.84,3.59,3.73,275774,0
2016-02-19,3.7,3.799,3.62,3.71,212168,0
2016-02-22,3.94,4.25,3.78,3.84,776899,0
2016-02-23,4.49,4.4995,3.76,3.91,245295,0
2016-02-24,3.91,4.07,3.8201,4.04,116884,0
2016-02-25,4.02,4.2,3.9391,4.1,172128,0
2016-02-26,4.13,4.25,4.06,4.23,176895,0
2016-02-29,4.25,4.99,4.25,4.87,879311,0
2016-03-01,5.09,5.2,4.67,4.67,401940,0
2016-03-02,4.76,4.79,4.38,4.76,227467,0
2016-03-03,4.79,5.09,4.66,4.99,333981,0
2016-03-04,5.05,5.05,4.61,4.68,260598,0
2016-03-07,4.73,5.09,4.65,5.06,320032,0
2016-03-08,5.13,5.13,4.61,4.82,349636,0
2016-03-09,4.82,4.96,4.65,4.84,99135,0
2016-03-10,4.84,4.94,4.65,4.71,93296,0
2016-03-11,4.8,5.06,4.77,4.95,212955,0
2016-03-14,4.85,4.85,4.25,4.37,525346,0
2016-03-15,4.28,4.3301,4,4.2,275338,0
2016-03-16,4.17,4.19,3.93,4.17,153258,0
2016-03-17,4.17,4.19,3.79,4.06,203498,0
2016-03-18,4.09,4.15,3.95,4.11,129341,0
2016-03-21,4.04,4.0767,3.71,3.77,357783,0
2016-03-22,3.68,3.85,3.53,3.69,175766,0
2016-03-23,3.67,3.95,3.66,3.84,124371,0
2016-03-24,3.77,3.9335,3.72,3.77,99640,0
2016-03-28,3.7,4.03,3.66,3.96,308092,0
2016-03-29,3.99,4.03,3.815,4.02,121403,0
2016-03-30,4,4.09,4,4.08,89058,0
2016-03-31,4.04,4.29,4.02,4.15,79489,0
2016-04-01,4.15,4.25,4.05,4.08,131410,0
2016-04-04,4.09,4.28,4.0511,4.1,78568,0
2016-04-05,4.11,4.13,3.7,3.91,87292,0
2016-04-06,3.9457,4.32,3.9457,4.185,110182,0
2016-04-07,4.3,4.3,4.15,4.23,71910,0
2016-04-08,4.36,4.47,4.3,4.47,135390,0
2016-04-11,4.41,4.45,4.2,4.265,177669,0
2016-04-12,4.3,4.3,4.2,4.26,51447,0
2016-04-13,4.2,4.4,4.17,4.35,39188,0
2016-04-14,4.38,4.5,4.3,4.43,54644,0
2016-04-15,4.5,4.5,4.4,4.48,61001,0
2016-04-18,4.5,4.95,4.5,4.87,147317,0
2016-04-19,4.95,4.99,4.81,4.95,72496,0
2016-04-20,4.95,4.99,4.8515,4.99,103432,0
2016-04-21,4.95,4.9599,4.77,4.84,67193,0
2016-04-22,4.94,4.98,4.77,4.77,88616,0
2016-04-25,4.88,4.905,4.76,4.87,53127,0
2016-04-26,4.77,4.94,4.77,4.84,51167,0
2016-04-27,4.84,4.98,4.84,4.88,50723,0
2016-04-28,4.92,4.92,4.5075,4.58,119031,0
2016-04-29,4.48,4.67,4.34,4.59,109469,0
2016-05-02,4.56,4.84,4.56,4.77,78367,0
2016-05-03,4.82,4.93,4.74,4.8901,52095,0
2016-05-04,4.93,4.93,4.62,4.65,78205,0
2016-05-05,4.7,4.84,4.63,4.83,72538,0
2016-05-06,4.85,4.95,4.68,4.71,90342,0
2016-05-09,4.75,4.75,4.0701,4.61,176887,0
2016-05-10,4.46,4.63,4.3701,4.63,75565,0
2016-05-11,4.4,4.4,3.75,3.99,364768,0
2016-05-12,4.05,4.0704,3.72,3.85,170883,0
2016-05-13,3.76,3.92,3.69,3.75,114295,0
2016-05-16,3.7,3.79,3.66,3.75,59869,0
2016-05-17,3.75,4.1192,3.75,3.93,106177,0
2016-05-18,4,4.1399,3.95,4,63805,0
2016-05-19,4.03,4.15,3.9501,4.13,63637,0
2016-05-20,4.16,4.169,4.07,4.1,57094,0
2016-05-23,4.05,4.19,4.03,4.07,69529,0
2016-05-24,4.1,4.22,4.07,4.19,40702,0
2016-05-25,4.22,4.22,4.1101,4.14,52746,0
2016-05-26,4.21,4.21,4.02,4.02,40101,0
2016-05-27,4.12,4.24,4.08,4.18,82992,0
2016-05-31,4.14,4.29,4.14,4.21,55710,0
2016-06-01,4.21,4.29,4.21,4.29,25988,0
2016-06-02,4.3,4.54,4.3,4.41,52831,0
2016-06-03,4.54,4.72,4.43,4.47,79620,0
2016-06-06,4.6,4.75,4.47,4.75,104279,0
2016-06-07,4.77,4.77,4.56,4.7,55535,0
2016-06-08,4.7,4.7,4.63,4.67,29064,0
2016-06-09,4.65,4.69,4.6,4.65,12750,0
2016-06-10,4.65,4.65,4.44,4.52,64348,0
2016-06-13,4.44,4.5,4.2,4.42,29885,0
2016-06-14,4.35,4.42,4.21,4.23,44717,0
2016-06-15,4.24,4.3,4.08,4.13,51012,0
2016-06-16,4.07,4.1499,4,4.09,17890,0
2016-06-17,4.09,4.09,4,4.03,19492,0
2016-06-20,4.12,4.129,3.82,3.91,92777,0
2016-06-21,3.94,4.0489,3.84,3.9,34807,0
2016-06-22,3.93,4.05,3.9,3.95,32100,0
2016-06-23,3.95,4.06,3.95,3.98,34327,0
2016-06-24,3.83,4.15,3.7501,4.15,70611,0
2016-06-27,4.16,4.19,3.85,3.89,83820,0
2016-06-28,3.9,4.01,3.9,4.01,26703,0
2016-06-29,4.01,4.0395,3.9193,3.93,38519,0
2016-06-30,3.92,3.94,3.85,3.86,44964,0
2016-07-01,3.85,3.897,3.8,3.81,31583,0
2016-07-05,3.82,3.8592,3.78,3.8,21989,0
2016-07-06,3.77,3.9,3.77,3.85,9528,0
2016-07-07,3.9,4.04,3.86,3.92,44850,0
2016-07-08,3.9789,4.1,3.94,4.07,75534,0
2016-07-11,4.13,4.49,3.95,4.13,90352,0
2016-07-12,4.14,4.29,4.01,4.15,40166,0
2016-07-13,4.23,4.35,4.07,4.33,32333,0
2016-07-14,4.3,4.3,4.1501,4.18,32947,0
2016-07-15,4.18,4.32,4.17,4.17,31540,0
2016-07-18,4.17,4.17,4.05,4.09,43790,0
2016-07-19,4.03,4.0889,4,4.02,26197,0
2016-07-20,4.08,4.11,4,4.04,30091,0
2016-07-21,4.031,4.17,4.02,4.17,34183,0
2016-07-22,4.17,4.37,4.11,4.36,52318,0
2016-07-25,4.35,4.37,4.1775,4.37,82345,0
2016-07-26,4.28,4.4,4.28,4.39,32045,0
2016-07-27,4.37,4.47,4.35,4.47,22951,0
2016-07-28,4.47,4.47,4.349,4.38,14457,0
2016-07-29,4.4,4.46,4.24,4.45,27392,0
2016-08-01,4.4,4.49,4.3015,4.42,27937,0
2016-08-02,4.4,4.4799,4.34,4.38,33675,0
2016-08-03,4.43,4.43,4.16,4.21,14808,0
2016-08-04,4.31,4.403,4.28,4.34,23334,0
2016-08-05,4.4,4.44,4.31,4.34,14376,0
2016-08-08,4.28,4.32,4.26,4.2711,15431,0
2016-08-09,4.33,4.45,4.33,4.4,29973,0
2016-08-10,4.4,4.4455,4.17,4.1842,120740,0
2016-08-11,4.22,4.3,4,4.25,88853,0
2016-08-12,4.21,4.3,4.06,4.23,31959,0
2016-08-15,4.25,4.37,4.22,4.26,16565,0
2016-08-16,4.28,4.3,4.1605,4.2,15568,0
2016-08-17,4.1,4.238,4.06,4.1366,20960,0
2016-08-18,4.13,4.63,4.1,4.44,77831,0
2016-08-19,4.44,4.87,4.26,4.58,110512,0
2016-08-22,4.66,4.9,4.6189,4.8825,116905,0
2016-08-23,5,5.54,4.9,5.12,529370,0
2016-08-24,5.2,5.5382,5.2,5.45,180795,0
2016-08-25,5.49,5.58,5.43,5.57,115038,0
2016-08-26,5.6,5.75,5.43,5.69,151115,0
2016-08-29,5.75,6.26,5.576,5.69,219776,0
2016-08-30,5.83,5.91,5.3507,5.44,141873,0
2016-08-31,5.34,5.64,5.25,5.39,106238,0
2016-09-01,5.4,5.47,5.09,5.35,63508,0
2016-09-02,5.41,5.6,5.3,5.39,84493,0
2016-09-06,5.39,5.45,4.8263,4.91,133187,0
2016-09-07,4.48,4.67,4.06,4.3,402966,0
2016-09-08,4.3,4.93,4.3,4.8,214244,0
2016-09-09,4.76,4.89,4.45,4.59,175600,0
2016-09-12,4.53,5.01,4.3001,4.92,414641,0
2016-09-13,4.85,4.99,4.43,4.47,333854,0
2016-09-14,4.51,4.71,4.27,4.71,249541,0
2016-09-15,4.7,4.96,4.69,4.9,397171,0
2016-09-16,4.8,4.9,4.7,4.7,163154,0
2016-09-19,4.73,4.79,4.33,4.43,151440,0
2016-09-20,4.41,4.61,4.35,4.57,117610,0
2016-09-21,4.58,4.67,4.48,4.56,116934,0
2016-09-22,4.57,4.67,4.5,4.5,48356,0
2016-09-23,4.54,4.59,4.42,4.56,71374,0
2016-09-26,4.49,4.82,4.44,4.75,391096,0
2016-09-27,4.69,4.83,4.45,4.66,274273,0
2016-09-28,4.63,4.69,4.51,4.57,134106,0
2016-09-29,4.54,4.6,4.46,4.53,42718,0
2016-09-30,4.57,4.79,4.5001,4.59,68744,0
2016-10-03,4.58,4.75,4.58,4.65,29853,0
2016-10-04,4.64,4.8,4.58,4.7,50877,0
2016-10-05,4.79,5.1301,4.7682,5,112581,0
2016-10-06,5.06,5.1,4.67,4.9,137968,0
2016-10-07,4.91,4.94,4.7,4.74,42907,0
2016-10-10,4.71,4.84,4.71,4.76,18488,0
2016-10-11,4.76,4.8,4.4201,4.48,85305,0
2016-10-12,4.49,4.57,4.31,4.4,133596,0
2016-10-13,4.2,4.61,4.2,4.47,81796,0
2016-10-14,4.54,4.7,4.49,4.49,25983,0
2016-10-17,4.38,4.53,4.37,4.4,21213,0
2016-10-18,4.45,4.62,4.45,4.61,29598,0
2016-10-19,4.6,4.75,4.5389,4.69,30541,0
2016-10-20,4.75,4.75,4.45,4.45,33116,0
2016-10-21,4.5,4.5,4.3504,4.46,24169,0
2016-10-24,4.46,4.4668,4.36,4.36,13576,0
2016-10-25,4.39,4.45,4.3172,4.32,15081,0
2016-10-26,4.3,4.32,4.25,4.25,15808,0
2016-10-27,4.25,4.25,4.05,4.14,64355,0
2016-10-28,4.12,4.23,4.11,4.15,12271,0
2016-10-31,4.17,4.17,4.07,4.07,39978,0
2016-11-01,4.07,4.088,3.82,3.855,60944,0
2016-11-02,3.89,3.94,3.88,3.9,16782,0
2016-11-03,3.89,3.89,3.85,3.88,18791,0
2016-11-04,3.88,3.88,3.82,3.85,27290,0
2016-11-07,3.9,4,3.9,3.92,15482,0
2016-11-08,3.91,3.95,3.82,3.938,35411,0
2016-11-09,3.82,3.826,3.38,3.43,188279,0
2016-11-10,3.45,4,3.4328,3.7,229234,0
2016-11-11,3.69,4,3.69,3.91,75085,0
2016-11-14,3.92,3.92,3.7066,3.74,24382,0
2016-11-15,3.72,3.9,3.7,3.83,72163,0
2016-11-16,3.9,4,3.824,3.93,64306,0
2016-11-17,4,4.5,3.9751,4.32,190400,0
2016-11-18,4.35,4.74,4.29,4.51,252644,0
2016-11-21,4.5,4.665,4.45,4.5,86159,0
2016-11-22,4.51,4.51,4.31,4.38,42436,0
2016-11-23,4.39,4.39,4.14,4.21,88119,0
2016-11-25,4.2,4.21,4.05,4.06,7407,0
2016-11-28,4.03,4.1637,4.03,4.04,14905,0
2016-11-29,4.0642,4.15,4.06,4.08,18153,0
2016-11-30,4.1,4.1,3.78,3.87,41738,0
2016-12-01,3.97,3.97,3.65,3.83,84029,0
2016-12-02,3.803,3.95,3.8008,3.85,12439,0
2016-12-05,3.85,3.99,3.738,3.8,64358,0
2016-12-06,3.88,4.05,3.88,3.96,32177,0
2016-12-07,3.96,4.16,3.87,4.16,36702,0
2016-12-08,4.16,4.1899,4.08,4.14,32800,0
2016-12-09,4.14,4.2,4.1123,4.1306,5157,0
2016-12-12,4.15,4.2,4.14,4.15,7486,0
2016-12-13,4.13,4.2,4.1142,4.18,6879,0
2016-12-14,4.12,4.15,4,4,47985,0
2016-12-15,4.04,4.1558,4,4.02,16860,0
2016-12-16,4,4.02,3.83,3.9,38186,0
2016-12-19,3.85,3.91,3.75,3.76,27134,0
2016-12-20,3.68,3.9,3.68,3.79,21764,0
2016-12-21,3.8,3.87,3.7781,3.84,6540,0
2016-12-22,3.83,3.8962,3.78,3.78,70258,0
2016-12-23,3.77,3.9,3.7,3.73,54241,0
2016-12-27,3.7101,3.74,3.6,3.69,28603,0
2016-12-28,3.68,3.8,3.65,3.66,30304,0
2016-12-29,3.65,3.8,3.65,3.67,27207,0
2016-12-30,3.66,3.88,3.66,3.88,32319,0
2017-01-03,3.88,3.88,3.6766,3.75,34689,0
2017-01-04,3.75,3.88,3.7,3.84,23991,0
2017-01-05,3.8,3.8633,3.71,3.72,29716,0
2017-01-06,3.75,3.91,3.72,3.74,28784,0
2017-01-09,3.8,3.83,3.74,3.76,25134,0
2017-01-10,3.7366,3.85,3.72,3.85,7993,0
2017-01-11,3.85,3.8538,3.78,3.8,16828,0
2017-01-12,3.8185,3.91,3.8,3.91,20129,0
2017-01-13,3.9448,3.95,3.9,3.9,7219,0
2017-01-17,3.89,3.89,3.72,3.84,29130,0
2017-01-18,3.83,3.8401,3.77,3.81,10798,0
2017-01-19,3.78,3.9,3.78,3.85,14892,0
2017-01-20,3.83,4.05,3.83,3.97,26866,0
2017-01-23,3.99,4.0499,3.84,3.86,14921,0
2017-01-24,3.93,3.9341,3.81,3.91,20075,0
2017-01-25,3.8616,4.1,3.855,3.93,28635,0
2017-01-26,3.93,4.01,3.92,3.94,25554,0
2017-01-27,3.98,4,3.92,4,9319,0
2017-01-30,4,4.001,3.89,3.9,12034,0
2017-01-31,3.93,3.96,3.9,3.96,2504,0
2017-02-01,3.965,4.01,3.965,4.01,8008,0
2017-02-02,4.01,4.2542,3.9952,4.15,83175,0
2017-02-03,4.13,4.16,4.06,4.06,9275,0
2017-02-06,4.05,4.27,4.05,4.24,41038,0
2017-02-07,4.25,4.25,4.02,4.1935,40962,0
2017-02-08,4.25,4.404,3.95,4.2,137451,0
2017-02-09,4.195,4.25,4.15,4.17,21242,0
2017-02-10,4.1617,4.1722,4,4.06,48858,0
2017-02-13,4.18,5,4.18,4.95,445795,0
2017-02-14,4.85,5,4.56,5,95598,0
2017-02-15,5,5.4,4.8,5.18,195319,0
2017-02-16,5.3,5.3,4.85,5.08,81852,0
2017-02-17,5.11,5.47,4.95,4.95,138715,0
2017-02-21,5.19,5.38,5.081,5.16,147703,0
2017-02-22,5.3,5.4,5,5.12,64744,0
2017-02-23,5.25,5.45,5.101,5.14,95684,0
2017-02-24,5.04,5.24,4.65,4.79,172781,0
2017-02-27,4.85,5.26,4.85,5.25,95192,0
2017-02-28,5.25,5.25,4.75,4.9,105631,0
2017-03-01,5,5.25,4.9,5,82799,0
2017-03-02,5,5.11,4.895,5,59346,0
2017-03-03,4.88,4.92,4.7799,4.89,38103,0
2017-03-06,4.73,4.85,4.38,4.4,193574,0
2017-03-07,4.62,4.72,4.57,4.65,101568,0
2017-03-08,4.62,4.7,4.51,4.6,28099,0
2017-03-09,4.55,4.64,4.55,4.61,15625,0
2017-03-10,4.64,4.7,4.5,4.5,45505,0
2017-03-13,4.27,4.67,4.25,4.67,100609,0
2017-03-14,4.53,4.63,4.47,4.58,58744,0
2017-03-15,4.64,4.95,4.64,4.88,108259,0
2017-03-16,4.88,4.9,4.8,4.85,31216,0
2017-03-17,4.81,5.19,4.8,4.91,42952,0
2017-03-20,4.86,4.9,4.81,4.9,20730,0
2017-03-21,4.92,4.93,4.78,4.8,39885,0
2017-03-22,4.85,4.95,4.84,4.92,36872,0
2017-03-23,4.9085,4.95,4.89,4.92,9940,0
2017-03-24,4.97,4.97,4.88,4.9,12589,0
2017-03-27,4.9,4.93,4.8508,4.9101,31912,0
2017-03-28,4.92,4.94,4.92,4.93,12845,0
2017-03-29,4.96,4.96,4.92,4.93,6906,0
2017-03-30,4.92,4.99,4.9,4.95,9413,0
2017-03-31,4.88,4.95,4.88,4.93,7509,0
2017-04-03,4.9,4.97,4.83,4.92,14802,0
2017-04-04,4.78,4.9,4.7,4.88,19875,0
2017-04-05,4.76,4.88,4.76,4.85,27880,0
2017-04-06,4.81,4.849,4.79,4.81,11516,0
2017-04-07,4.83,4.83,4.75,4.75,2511,0
2017-04-10,4.79,4.79,4.72,4.72,12311,0
2017-04-11,4.72,4.72,4.57,4.6,21357,0
2017-04-12,4.62,4.71,4.482,4.55,18220,0
2017-04-13,4.51,4.61,4.5001,4.52,12779,0
2017-04-17,4.49,4.63,4.4,4.63,22935,0
2017-04-18,4.58,4.61,4.57,4.58,9745,0
2017-04-19,4.6,4.61,4.5201,4.55,11641,0
2017-04-20,4.55,4.58,4.55,4.56,2559,0
2017-04-21,4.51,4.733,4.51,4.7,6553,0
2017-04-24,4.7071,4.7599,4.69,4.7101,12888,0
2017-04-25,4.73,4.82,4.66,4.77,17832,0
2017-04-26,4.73,4.86,4.73,4.85,10186,0
2017-04-27,4.87,4.88,4.84,4.87,4070,0
2017-04-28,4.87,4.87,4.75,4.78,21187,0
2017-05-01,4.76,4.795,4.76,4.78,4768,0
2017-05-02,4.74,4.85,4.74,4.79,2905,0
2017-05-03,4.73,4.81,4.73,4.81,5195,0
2017-05-04,4.7799,4.8,4.75,4.75,4113,0
2017-05-05,4.79,4.79,4.73,4.73,4097,0
2017-05-08,4.75,4.83,4.42,4.45,43223,0
2017-05-09,4.52,4.5515,4.5,4.52,8180,0
2017-05-10,4.55,4.67,4.51,4.59,55015,0
2017-05-11,4.53,4.65,4.2,4.23,146231,0
2017-05-12,4.29,4.38,4.17,4.35,55215,0
2017-05-15,4.33,4.4997,4.3293,4.35,22262,0
2017-05-16,4.7,4.82,4.65,4.7,207276,0
2017-05-17,4.65,4.65,4.55,4.58,22091,0
2017-05-18,4.56,4.56,4.5,4.5,2282,0
2017-05-19,4.62,4.62,4.16,4.52,9665,0
2017-05-22,4.45,4.4559,4.33,4.33,27315,0
2017-05-23,4.3,4.3,4.2,4.21,21995,0
2017-05-24,4.17,4.25,4.12,4.21,91773,0
2017-05-25,4.24,4.38,4.21,4.35,12322,0
2017-05-26,4.33,4.42,4.32,4.39,16240,0
2017-05-30,4.36,4.38,4.25,4.28,22653,0
2017-05-31,4.32,4.39,4.26,4.28,9256,0
2017-06-01,4.33,4.5931,4.33,4.52,19022,0
2017-06-02,4.55,4.69,4.5,4.66,20228,0
2017-06-05,4.66,4.76,4.64,4.72,17999,0
2017-06-06,4.66,4.89,4.66,4.88,42257,0
2017-06-07,4.89,5.18,4.89,5.06,84329,0
2017-06-08,5.05,5.27,5.05,5.16,34717,0
2017-06-09,5.2,5.2,5.07,5.11,28289,0
2017-06-12,5.09,5.29,5.0598,5.23,27597,0
2017-06-13,5.27,5.27,5.1187,5.18,11113,0
2017-06-14,5.2,5.24,5.1001,5.18,25538,0
2017-06-15,5.08,5.26,5.08,5.22,9811,0
2017-06-16,5.24,5.3,5.17,5.3,20474,0
2017-06-19,5.2927,5.4,5.233,5.36,29914,0
2017-06-20,5.38,5.6933,5.38,5.54,60419,0
2017-06-21,5.59,5.878,5.5108,5.82,58289,0
2017-06-22,5.78,5.82,5.7286,5.77,22965,0
2017-06-23,5.82,5.82,5.6,5.61,29506,0
2017-06-26,5.65,5.84,5.6,5.6,38666,0
2017-06-27,5.6,5.61,5.3,5.39,41900,0
2017-06-28,5.37,5.7,5.37,5.67,10245,0
2017-06-29,5.6553,5.7,5.51,5.51,15627,0
2017-06-30,5.55,5.55,5.4563,5.53,8060,0
2017-07-03,5.5,5.5,5.42,5.42,5199,0
2017-07-05,5.45,5.5,5.368,5.4,10437,0
2017-07-06,5.37,5.5,5.15,5.5,44274,0
2017-07-07,5.54,5.6,5.41,5.41,26435,0
2017-07-10,5.38,5.66,5.29,5.66,53500,0
2017-07-11,5.696,6.14,5.69,5.99,168097,0
2017-07-12,6.01,6.15,5.98,5.99,28745,0
2017-07-13,6,6,5.81,5.99,24578,0
2017-07-14,5.97,6,5.62,5.99,44294,0
2017-07-17,5.9,6,5.861,5.9856,24904,0
2017-07-18,5.99,6.05,5.911,5.96,9351,0
2017-07-19,5.93,6.0021,5.8959,6,20725,0
2017-07-20,5.96,6.25,5.96,6.25,21474,0
2017-07-21,6.25,6.65,6.244,6.5,70785,0
2017-07-24,6.6,6.6335,6.07,6.39,25607,0
2017-07-25,6.3,6.46,6.25,6.25,12788,0
2017-07-26,6.2294,6.35,6.1747,6.2,19899,0
2017-07-27,6.16,6.339,6.14,6.28,41464,0
2017-07-28,6.32,6.32,6,6.16,14391,0
2017-07-31,6.1045,6.25,5.93,6.16,28704,0
2017-08-01,6.15,6.45,6.06,6.45,27739,0
2017-08-02,6.35,6.43,6.32,6.38,18283,0
2017-08-03,6.365,6.4,6.24,6.2912,15776,0
2017-08-04,6.2,6.35,5.93,6.26,16185,0
2017-08-07,6.05,6.59,6.05,6.44,58263,0
2017-08-08,6.32,6.59,6.32,6.59,23901,0
2017-08-09,6.4262,6.64,6.4128,6.55,14068,0
2017-08-10,6.53,6.53,6,6.4,69505,0
2017-08-11,6.29,6.47,6.16,6.2,56646,0
2017-08-14,6.17,6.3,5.9411,6.04,34694,0
2017-08-15,6.1,6.1,5.7,6.03,22673,0
2017-08-16,6,6.15,6,6.06,6082,0
2017-08-17,6.06,6.06,5.85,5.85,30667,0
2017-08-18,5.79,6.2,5.76,6.2,24628,0
2017-08-21,6.1,6.27,6.1,6.2,11625,0
2017-08-22,6.2519,6.3,6.25,6.3,22499,0
2017-08-23,6.24,6.6,6.14,6.5,44010,0
2017-08-24,6.46,6.48,6.42,6.46,6474,0
2017-08-25,6.5,6.55,6.5,6.55,4548,0
2017-08-28,6.64,7.16,6.64,6.97,62810,0
2017-08-29,7.18,7.2,6.791,7.01,42427,0
2017-08-30,6.9382,7.17,6.9382,7.17,26172,0
2017-08-31,7.37,7.6641,7.01,7.09,73569,0
2017-09-01,7.32,7.45,6.95,6.978,21781,0
2017-09-05,6.7,7.7277,6.5,7.23,78913,0
2017-09-06,7.15,7.1999,6.1001,7,158001,0
2017-09-07,7.06,7.45,6.88,7.1,41425,0
2017-09-08,7.1,7.32,6.9,7.13,46135,0
2017-09-11,7.4,7.4,7.15,7.34,45385,0
2017-09-12,7.4,7.4,7.15,7.26,24586,0
2017-09-13,7.31,7.31,6.94,7.16,55455,0
2017-09-14,7.15,7.26,6.97,7.21,47397,0
2017-09-15,7.22,7.38,7.18,7.33,67316,0
2017-09-18,7.4,7.45,7.12,7.44,29969,0
2017-09-19,7.4341,7.46,7.3901,7.46,7389,0
2017-09-20,7.5,7.96,7.42,7.4501,236114,0
2017-09-21,7.4,7.5,7.345,7.5,95833,0
2017-09-22,7.57,7.6,7.25,7.4,27231,0
2017-09-25,7.4,7.4,6.811,6.95,77903,0
2017-09-26,7.09,7.18,7.03,7.11,40033,0
2017-09-27,7.15,7.31,7.07,7.31,10523,0
2017-09-28,7.25,7.41,7.23,7.3,29867,0
2017-09-29,7.26,7.635,7.12,7.31,31753,0
2017-10-02,7.35,7.62,7.35,7.35,17331,0
2017-10-03,7.35,7.55,7.35,7.41,42017,0
2017-10-04,7.45,7.56,7.28,7.28,18472,0
2017-10-05,7.33,7.4579,7.1,7.2,22722,0
2017-10-06,7.35,7.35,7.05,7.19,31254,0
2017-10-09,7.15,7.19,6.9972,7.1,27681,0
2017-10-10,7.03,7.19,7,7.19,16840,0
2017-10-11,7.21,7.45,7.2,7.36,13058,0
2017-10-12,7.36,7.55,7.36,7.48,34773,0
2017-10-13,7.5296,7.56,7.4858,7.5,14428,0
2017-10-16,7.5,7.6,7.31,7.32,19690,0
2017-10-17,7.45,7.5,7.32,7.39,19061,0
2017-10-18,7.32,7.48,7.32,7.451,26634,0
2017-10-19,7.35,7.475,7.31,7.45,14809,0
2017-10-20,7.44,7.58,7.44,7.46,25061,0
2017-10-23,7.55,7.55,7.39,7.39,65672,0
2017-10-24,7.39,7.5,7.38,7.49,16270,0
2017-10-25,7.4614,7.48,7.34,7.46,21371,0
2017-10-26,7.46,7.5,7.441,7.5,3193,0
2017-10-27,7.5,7.575,7.4,7.45,36965,0
2017-10-30,7.57,7.57,7.07,7.2,40722,0
2017-10-31,7.22,7.46,7.2,7.39,34697,0
2017-11-01,7.49,7.49,7.25,7.35,17488,0
2017-11-02,7.45,7.62,7.45,7.55,33544,0
2017-11-03,7.61,7.75,7.46,7.47,54568,0
2017-11-06,7.55,7.65,7.37,7.37,24245,0
2017-11-07,7.4478,7.4478,7.1,7.34,21890,0
2017-11-08,6.61,7.1,5.8,6,221257,0
2017-11-09,5.81,6.33,5.25,5.99,170412,0
2017-11-10,5.89,6.16,5.89,6,32999,0
