Date,Open,High,Low,Close,Volume,OpenInt
2011-07-05,3.2,3.21,3.03,3.13,297559,0
2011-07-06,3.15,3.18,3.04,3.06,286036,0
2011-07-07,3,3.12,2.91,3.03,475154,0
2011-07-08,3,3.08,2.96,3.04,302384,0
2011-07-11,3.06,3.12,3,3.07,357410,0
2011-07-12,3.04,3.09,2.97,2.98,220774,0
2011-07-13,3.06,3.54,3.06,3.23,1401501,0
2011-07-14,3.25,3.66,3.25,3.65,1260893,0
2011-07-15,3.68,3.86,3.6,3.82,978541,0
2011-07-18,3.82,3.95,3.61,3.9,663922,0
2011-07-19,4.05,4.17,3.93,4.03,749090,0
2011-07-20,4.3,4.6,4.12,4.27,1732728,0
2011-07-21,4.31,4.34,3.92,3.98,910716,0
2011-07-22,4.15,4.15,3.76,3.8,721044,0
2011-07-25,3.89,3.92,3.65,3.66,493828,0
2011-07-26,3.3,3.55,3.16,3.39,1049374,0
2011-07-27,3.39,3.49,3.27,3.38,680107,0
2011-07-28,3.44,3.65,3.3,3.5,430418,0
2011-07-29,3.46,3.56,3.43,3.5,287678,0
2011-08-01,3.55,3.74,3.37,3.37,270268,0
2011-08-02,3.47,3.52,3.41,3.42,165267,0
2011-08-03,3.53,3.54,3.26,3.47,213246,0
2011-08-04,3.47,3.48,3,3.02,778013,0
2011-08-05,3.1,3.26,2.7,2.89,716859,0
2011-08-08,2.71,2.75,2.5,2.74,559043,0
2011-08-09,2.92,3,2.78,2.96,295915,0
2011-08-10,2.8,2.93,2.75,2.77,186083,0
2011-08-11,2.78,2.99,2.71,2.85,448128,0
2011-08-12,2.9,3.05,2.8,2.98,261885,0
2011-08-15,2.99,3,2.84,3,364194,0
2011-08-16,2.57,2.6,2.24,2.27,1962764,0
2011-08-17,2.44,2.44,1.92,2.12,1272420,0
2011-08-18,2.06,2.06,1.86,1.88,795741,0
2011-08-19,1.78,1.98,1.68,1.88,1005675,0
2011-08-22,1.97,1.97,1.65,1.7,807642,0
2011-08-23,1.73,1.8,1.51,1.64,1036262,0
2011-08-24,1.65,1.75,1.65,1.73,244559,0
2011-08-25,1.81,2.15,1.78,2.09,1290645,0
2011-08-26,2.09,2.24,1.86,2.03,802415,0
2011-08-29,2.05,2.16,2.02,2.06,256407,0
2011-08-30,2.1,2.1,1.87,1.88,690742,0
2011-08-31,1.92,1.99,1.83,1.84,512718,0
2011-09-01,1.83,1.89,1.8,1.86,173256,0
2011-09-02,1.8,1.85,1.77,1.8,169754,0
2011-09-06,1.76,1.82,1.74,1.82,216455,0
2011-09-07,1.86,2.07,1.86,1.99,494381,0
2011-09-08,1.99,2.22,1.98,2.13,584559,0
2011-09-09,2.18,2.22,2.04,2.04,381368,0
2011-09-12,2.1,2.13,2.01,2.05,258662,0
2011-09-13,2.04,2.35,2,2.27,550815,0
2011-09-14,2.38,2.69,2.3,2.58,1180815,0
2011-09-15,2.61,2.67,2.32,2.56,556085,0
2011-09-16,2.6,2.68,2.45,2.57,461411,0
2011-09-19,2.6,2.6,2.31,2.59,428812,0
2011-09-20,2.63,3.28,2.6,2.95,2640484,0
2011-09-21,3,3.14,2.75,2.82,711362,0
2011-09-22,2.75,2.82,2.58,2.63,486132,0
2011-09-23,2.55,2.71,2.5,2.63,417622,0
2011-09-26,2.65,2.7,2.45,2.49,364686,0
2011-09-27,2.58,2.83,2.54,2.63,1157095,0
2011-09-28,2.68,2.68,2.5,2.55,263954,0
2011-09-29,2.69,2.69,2.25,2.35,461040,0
2011-09-30,2.3,2.4,2.17,2.23,381673,0
2011-10-03,2.23,2.26,2.03,2.1,258136,0
2011-10-04,2.03,2.04,1.88,1.99,298432,0
2011-10-05,2.02,2.18,1.97,2.09,297117,0
2011-10-06,2.16,2.3,2.1,2.27,185267,0
2011-10-07,2.34,2.46,2.24,2.35,277305,0
2011-10-10,2.5,2.5,2.31,2.35,158779,0
2011-10-11,2.35,2.35,2.26,2.31,152518,0
2011-10-12,2.31,2.39,2.27,2.36,288167,0
2011-10-13,2.38,2.38,2.26,2.36,120329,0
2011-10-14,2.39,2.39,2.3,2.32,159111,0
2011-10-17,2.27,2.3,2.11,2.12,297723,0
2011-10-18,2.15,2.24,2.11,2.24,147329,0
2011-10-19,2.25,2.33,2.16,2.27,125235,0
2011-10-20,2.26,2.29,2.19,2.28,99504,0
2011-10-21,2.28,2.3,2.21,2.21,109035,0
2011-10-24,2.23,2.25,2.18,2.24,209295,0
2011-10-25,2.22,2.27,2.13,2.14,184232,0
2011-10-26,2.16,2.17,2.1,2.11,126091,0
2011-10-27,2.11,2.14,2.11,2.14,394685,0
2011-10-28,2.13,2.35,2.13,2.25,509065,0
2011-10-31,2.22,2.47,2.2,2.36,638933,0
2011-11-01,2.26,2.29,2.2,2.22,203286,0
2011-11-02,2.24,2.67,2.21,2.54,751430,0
2011-11-03,2.6,2.64,2.45,2.52,422308,0
2011-11-04,2.5,2.55,2.41,2.5,265559,0
2011-11-07,2.48,2.53,2.41,2.41,241186,0
2011-11-08,2.41,2.73,2.41,2.54,1205606,0
2011-11-09,2.46,2.56,2.39,2.46,371348,0
2011-11-10,2.5,2.52,2.4,2.43,269153,0
2011-11-11,2.47,2.53,2.39,2.4,201851,0
2011-11-14,2.48,2.49,2.37,2.46,312280,0
2011-11-15,2.1,2.15,1.93,2.12,1262545,0
2011-11-16,2.15,2.2,2.11,2.14,214011,0
2011-11-17,2.18,2.21,2.1,2.1,174550,0
2011-11-18,2.11,2.23,2.09,2.23,322619,0
2011-11-21,2.1,2.2,2.1,2.19,230363,0
2011-11-22,2.19,2.22,2.09,2.15,128187,0
2011-11-23,2.1,2.12,2.02,2.05,209022,0
2011-11-25,2.1,2.1,2,2.04,52497,0
2011-11-28,2.08,2.1,2.04,2.05,120467,0
2011-11-29,2.01,2.06,1.99,2.03,139284,0
2011-11-30,2.05,2.09,2.02,2.07,106631,0
2011-12-01,2.05,2.14,2.02,2.05,109267,0
2011-12-02,2.06,2.15,2.03,2.15,191533,0
2011-12-05,2.16,2.16,2.1,2.15,111681,0
2011-12-06,2.13,2.19,2.08,2.15,128194,0
2011-12-07,2.12,2.13,2.05,2.08,151280,0
2011-12-08,2.07,2.11,2.02,2.04,110496,0
2011-12-09,2.03,2.1,2.02,2.05,94658,0
2011-12-12,2.02,2.04,1.94,1.97,129974,0
2011-12-13,1.95,1.98,1.83,1.84,152462,0
2011-12-14,1.81,1.82,1.65,1.7,342139,0
2011-12-15,1.8,1.8,1.64,1.64,159305,0
2011-12-16,1.75,2,1.72,1.85,491442,0
2011-12-19,1.92,2.02,1.86,1.94,529042,0
2011-12-20,2,2,1.86,1.97,317549,0
2011-12-21,1.96,1.99,1.88,1.95,136102,0
2011-12-22,1.93,1.98,1.87,1.89,185430,0
2011-12-23,1.88,2.03,1.88,1.97,158501,0
2011-12-27,1.94,1.98,1.82,1.87,268731,0
2011-12-28,1.82,1.89,1.77,1.84,207623,0
2011-12-29,1.8,1.85,1.77,1.78,188006,0
2011-12-30,1.8,1.85,1.78,1.79,164742,0
2012-01-03,1.86,1.97,1.85,1.94,199284,0
2012-01-04,1.91,2,1.86,2,113357,0
2012-01-05,2,2.04,1.89,2.02,119648,0
2012-01-06,2.01,2.07,2,2.07,87802,0
2012-01-09,2.05,2.05,1.97,1.99,107931,0
2012-01-10,1.97,2.07,1.97,2.02,124436,0
2012-01-11,2,2.05,1.95,2.05,88110,0
2012-01-12,2.06,2.07,2.01,2.07,97243,0
2012-01-13,2.04,2.08,1.92,2,235667,0
2012-01-17,2.01,2.16,1.97,2.06,555829,0
2012-01-18,2.09,2.12,2.03,2.12,178654,0
2012-01-19,2.14,2.44,2.12,2.4,1272273,0
2012-01-20,2.39,2.47,2.22,2.3,578057,0
2012-01-23,2.29,2.37,2.18,2.35,354906,0
2012-01-24,2.34,2.52,2.3,2.48,449421,0
2012-01-25,2.48,2.52,2.4,2.52,194844,0
2012-01-26,2.52,2.94,2.52,2.94,998219,0
2012-01-27,2.97,2.98,2.73,2.88,471546,0
2012-01-30,2.83,2.85,2.68,2.77,240389,0
2012-01-31,2.79,2.83,2.6,2.74,246478,0
2012-02-01,2.76,2.83,2.62,2.71,162713,0
2012-02-02,2.64,2.7,2.55,2.6,385082,0
2012-02-03,2.6,2.78,2.6,2.77,310245,0
2012-02-06,2.8,2.96,2.75,2.89,281383,0
2012-02-07,2.9,2.98,2.87,2.94,211553,0
2012-02-08,2.95,2.98,2.75,2.86,317647,0
2012-02-09,2.88,2.95,2.85,2.9,251037,0
2012-02-10,2.91,2.91,2.8,2.8,284466,0
2012-02-13,2.93,2.93,2.82,2.86,185561,0
2012-02-14,2.89,2.89,2.69,2.75,246828,0
2012-02-15,2.77,2.8,2.63,2.68,247143,0
2012-02-16,2.66,2.66,2.51,2.62,156554,0
2012-02-17,2.66,2.66,2.58,2.62,117305,0
2012-02-21,2.93,3.25,2.8,2.87,2008842,0
2012-02-22,2.9,3.17,2.88,3.13,669857,0
2012-02-23,3.1,3.18,3,3.01,394312,0
2012-02-24,3.01,3.06,2.95,2.97,218504,0
2012-02-27,2.97,2.97,2.71,2.8,574990,0
2012-02-28,2.81,2.94,2.73,2.87,493874,0
2012-02-29,2.91,2.96,2.67,2.76,339893,0
2012-03-01,2.76,2.86,2.73,2.81,280494,0
2012-03-02,2.82,2.84,2.74,2.77,206412,0
2012-03-05,2.72,2.77,2.71,2.74,374642,0
2012-03-06,2.7,2.72,2.64,2.68,201113,0
2012-03-07,2.77,2.77,2.66,2.68,121098,0
2012-03-08,2.7,2.83,2.7,2.78,78618,0
2012-03-09,2.8,2.8,2.67,2.71,234655,0
2012-03-12,2.76,2.76,2.57,2.65,275194,0
2012-03-13,2.67,2.74,2.6,2.73,217002,0
2012-03-14,2.67,2.76,2.52,2.54,386314,0
2012-03-15,2.55,2.61,2.52,2.57,293698,0
2012-03-16,2.24,2.55,2.06,2.51,762473,0
2012-03-19,2.43,2.61,2.41,2.58,248569,0
2012-03-20,2.53,2.69,2.49,2.64,197309,0
2012-03-21,2.61,2.64,2.55,2.63,152599,0
2012-03-22,2.6,2.61,2.5,2.5,146766,0
2012-03-23,2.56,2.59,2.43,2.56,137978,0
2012-03-26,2.57,2.59,2.48,2.54,58105,0
2012-03-27,2.5,2.57,2.4,2.5,182781,0
2012-03-28,2.47,2.51,2.41,2.41,66570,0
2012-03-29,2.42,2.46,2.3,2.31,168748,0
2012-03-30,2.3,2.37,2.22,2.3499,165915,0
2012-04-02,2.4,2.4,2.3,2.37,51730,0
2012-04-03,2.34,2.38,2.3,2.3,152282,0
2012-04-04,2.3,2.3,2.17,2.24,161733,0
2012-04-05,2.25,2.3,2.03,2.12,215551,0
2012-04-09,2.14,2.2,2.11,2.14,94376,0
2012-04-10,2.17,2.18,2.1,2.12,114050,0
2012-04-11,2.14,2.18,2.11,2.17,98331,0
2012-04-12,2.15,2.25,2.12,2.22,109312,0
2012-04-13,2.22,2.3,2.19,2.25,135875,0
2012-04-16,2.29,2.29,2.11,2.15,123899,0
2012-04-17,2.15,2.16,2.05,2.15,143126,0
2012-04-18,2.17,2.18,2.04,2.05,116609,0
2012-04-19,2.07,2.09,2.02,2.05,46387,0
2012-04-20,2.09,2.13,2.04,2.04,36974,0
2012-04-23,2.04,2.28,2.01,2.28,207466,0
2012-04-24,2.3,2.31,2.11,2.11,135411,0
2012-04-25,2.12,2.17,2.08,2.09,102517,0
2012-04-26,2.1,2.15,2.08,2.08,72151,0
2012-04-27,2.08,2.15,2.08,2.15,52135,0
2012-04-30,2.15,2.22,2.14,2.17,47507,0
2012-05-01,2.18,2.26,2.17,2.24,59001,0
2012-05-02,2.24,2.3,2.14,2.14,174333,0
2012-05-03,2.23,2.24,2.1,2.15,69540,0
2012-05-04,2.12,2.12,2,2.06,109002,0
2012-05-07,2.03,2.09,1.93,2,170864,0
2012-05-08,2.01,2.14,2.01,2.06,138616,0
2012-05-09,2.05,2.13,1.97,2.08,55140,0
2012-05-10,2.07,2.13,2.03,2.13,44367,0
2012-05-11,2.08,2.15,2.03,2.13,63715,0
2012-05-14,2.11,2.12,2.06,2.1,60786,0
2012-05-15,2.1,2.11,1.96,2.06,63429,0
2012-05-16,2.04,2.05,1.95,2.04,89701,0
2012-05-17,2,2.01,1.9,1.94,52267,0
2012-05-18,1.93,1.99,1.7,1.95,429305,0
2012-05-21,1.91,1.91,1.78,1.86,158220,0
2012-05-22,1.82,1.82,1.63,1.67,323431,0
2012-05-23,1.67,1.68,1.65,1.67,70436,0
2012-05-24,1.68,1.69,1.53,1.65,45957,0
2012-05-25,1.68,1.68,1.53,1.6,161952,0
2012-05-29,1.56,1.62,1.53,1.53,100994,0
2012-05-30,1.53,1.55,1.52,1.54,41504,0
2012-05-31,1.53,1.73,1.53,1.65,157857,0
2012-06-01,1.62,1.69,1.62,1.66,50864,0
2012-06-04,1.63,1.65,1.53,1.55,113317,0
2012-06-05,1.56,1.56,1.5,1.51,64272,0
2012-06-06,1.54,1.55,1.5,1.53,27937,0
2012-06-07,1.55,1.55,1.39,1.44,159339,0
2012-06-08,1.42,1.43,1.21,1.27,290269,0
2012-06-11,1.3,1.34,1.25,1.25,204180,0
2012-06-12,1.24,1.27,1.2,1.24,68189,0
2012-06-13,1.23,1.27,1.22,1.26,57199,0
2012-06-14,1.23,1.27,1.17,1.2,152796,0
2012-06-15,1.18,1.19,1.17,1.17,112543,0
2012-06-18,1.19,1.19,1.09,1.13,177647,0
2012-06-19,1.13,1.2,1.13,1.17,140578,0
2012-06-20,1.15,1.26,1.15,1.21,62283,0
2012-06-21,1.23,1.25,1.2,1.21,127907,0
2012-06-22,1.22,1.23,1.13,1.2,82847,0
2012-06-25,1.18,1.2,1.14,1.16,44676,0
2012-06-26,1.14,1.16,1.13,1.14,106623,0
2012-06-27,1.16,1.16,1.12,1.12,135481,0
2012-06-28,1.12,1.2,1.12,1.17,148981,0
2012-06-29,1.19,1.25,1.19,1.22,129876,0
2012-07-02,1.25,1.37,1.25,1.29,131480,0
2012-07-03,1.31,1.44,1.31,1.37,98047,0
2012-07-05,1.38,1.43,1.38,1.41,184135,0
2012-07-06,1.42,1.48,1.39,1.42,80637,0
2012-07-09,1.44,1.46,1.38,1.41,55364,0
2012-07-10,1.38,1.43,1.25,1.3,267720,0
2012-07-11,1.3,1.33,1.21,1.22,198544,0
2012-07-12,1.23,1.24,1.18,1.18,43407,0
2012-07-13,1.2,1.24,1.15,1.18,77897,0
2012-07-16,1.15,1.2,1.1,1.12,260800,0
2012-07-17,1.22,1.22,1.14,1.14,107325,0
2012-07-18,1.16,1.2,1.14,1.14,42089,0
2012-07-19,1.16,1.2,1.11,1.11,74483,0
2012-07-20,1.12,1.18,1.1,1.1,55452,0
2012-07-23,1.1,1.11,0.98,1.02,267963,0
2012-07-24,1.04,1.09,1,1.02,122427,0
2012-07-25,1.01,1.07,1.01,1.03,41535,0
2012-07-26,1.05,1.09,1.03,1.03,61254,0
2012-07-27,1.03,1.05,1.01,1.01,87047,0
2012-07-30,1.02,1.05,1.01,1.01,47266,0
2012-07-31,1.01,1.04,1.01,1.03,42223,0
2012-08-01,1.02,1.05,1.01,1.01,50950,0
2012-08-02,1.02,1.05,1.02,1.03,53008,0
2012-08-03,1.04,1.119,1.04,1.05,84904,0
2012-08-06,1.05,1.129,1.05,1.08,38676,0
2012-08-07,1.08,1.14,1.01,1.04,201670,0
2012-08-08,1.05,1.08,1.02,1.03,74277,0
2012-08-09,1.03,1.06,1.03,1.04,20999,0
2012-08-10,1.06,1.13,1.04,1.04,101299,0
2012-08-13,1.06,1.089,1.05,1.07,141833,0
2012-08-14,1.09,1.1078,1.0699,1.08,119201,0
2012-08-15,1.08,1.1,1.05,1.07,36507,0
2012-08-16,1.05,1.12,1.05,1.07,51979,0
2012-08-17,1.07,1.11,1.06,1.07,41418,0
2012-08-20,1.09,1.12,1.09,1.09,83296,0
2012-08-21,1.1,1.19,1.0889,1.16,300352,0
2012-08-22,1.19,1.26,1.1301,1.24,112595,0
2012-08-23,1.26,1.329,1.22,1.24,239572,0
2012-08-24,1.25,1.27,1.2,1.23,61528,0
2012-08-27,1.26,1.26,1.2001,1.22,33221,0
2012-08-28,1.24,1.26,1.18,1.19,83423,0
2012-08-29,1.19,1.19,1.11,1.11,73633,0
2012-08-30,1.11,1.17,1.11,1.13,42138,0
2012-08-31,1.2,1.22,1.14,1.17,77234,0
2012-09-04,1.19,1.24,1.17,1.21,115116,0
2012-09-05,1.2,1.23,1.19,1.19,50290,0
2012-09-06,1.18,1.23,1.1701,1.19,73092,0
2012-09-07,1.2,1.2,1.141,1.16,111115,0
2012-09-10,1.17,1.18,1.14,1.15,13269,0
2012-09-11,1.16,1.22,1.15,1.19,144881,0
2012-09-12,1.22,1.24,1.2,1.2,75103,0
2012-09-13,1.2,1.23,1.2,1.2,59448,0
2012-09-14,1.22,1.23,1.2,1.2,74945,0
2012-09-17,1.2,1.24,1.16,1.2,60400,0
2012-09-18,1.16,1.2,1.08,1.16,205442,0
2012-09-19,1.18,1.18,1.12,1.15,30568,0
2012-09-20,1.15,1.19,1.149,1.17,58706,0
2012-09-21,1.2,1.22,1.17,1.21,100517,0
2012-09-24,1.22,1.22,1.17,1.18,47169,0
2012-09-25,1.2,1.2,1.11,1.13,115241,0
2012-09-26,1.12,1.16,1.11,1.12,55760,0
2012-09-27,1.12,1.18,1.12,1.15,21447,0
2012-09-28,1.1699,1.1699,1.09,1.12,53214,0
2012-10-01,1.14,1.18,1.11,1.11,23155,0
2012-10-02,1.11,1.16,1.11,1.13,23000,0
2012-10-03,1.13,1.15,1.11,1.13,16029,0
2012-10-04,1.14,1.2,1.14,1.16,107517,0
2012-10-05,1.19,1.2,1.13,1.13,46340,0
2012-10-08,1.12,1.15,1.1,1.11,34293,0
2012-10-09,1.1,1.15,1.1,1.11,50601,0
2012-10-10,1.11,1.13,1.06,1.09,119458,0
2012-10-11,1.09,1.1,1.05,1.05,56687,0
2012-10-12,1.08,1.08,1.05,1.05,31670,0
2012-10-15,1.06,1.08,1.05,1.05,31354,0
2012-10-16,1.07,1.08,1.06,1.06,42663,0
2012-10-17,1.05,1.19,1.05,1.13,319103,0
2012-10-18,1.15,1.32,1.15,1.2,698588,0
2012-10-19,1.2,1.54,1.2,1.36,1486127,0
2012-10-22,1.46,1.64,1.41,1.62,1070764,0
2012-10-23,1.6,1.67,1.4,1.67,919135,0
2012-10-24,1.69,1.7,1.41,1.49,500590,0
2012-10-25,1.45,1.55,1.41,1.47,244287,0
2012-10-26,1.49,1.4999,1.4301,1.46,96865,0
2012-10-31,1.48,1.48,1.359,1.36,196818,0
2012-11-01,1.35,1.42,1.35,1.4099,73456,0
2012-11-02,1.39,1.4,1.3,1.31,89006,0
2012-11-05,1.31,1.4,1.31,1.4,71374,0
2012-11-06,1.4,1.4,1.37,1.37,45907,0
2012-11-07,1.36,1.4,1.35,1.3699,66796,0
2012-11-08,1.39,1.39,1.32,1.33,41096,0
2012-11-09,1.3,1.39,1.2901,1.351,92853,0
2012-11-12,1.35,1.38,1.28,1.28,133638,0
2012-11-13,1.3,1.36,1.28,1.31,75019,0
2012-11-14,1.29,1.3159,1.21,1.24,143597,0
2012-11-15,1.24,1.27,1.22,1.24,74061,0
2012-11-16,1.25,1.29,1.23,1.28,77500,0
2012-11-19,1.25,1.3399,1.25,1.3199,133352,0
2012-11-20,1.31,1.34,1.25,1.31,140123,0
2012-11-21,1.29,1.35,1.29,1.32,102187,0
2012-11-23,1.3,1.3,1.2501,1.3,72747,0
2012-11-26,1.3,1.3,1.26,1.28,70659,0
2012-11-27,1.26,1.28,1.26,1.27,52597,0
2012-11-28,1.26,1.27,1.22,1.22,140960,0
2012-11-29,1.2301,1.26,1.11,1.1899,209274,0
2012-11-30,1.16,1.16,1.08,1.14,336677,0
2012-12-03,1.14,1.44,1.1,1.37,420080,0
2012-12-04,1.3,1.3685,1.15,1.19,426805,0
2012-12-05,1.27,1.27,1.21,1.21,139336,0
2012-12-06,1.23,1.25,1.2,1.2,74248,0
2012-12-07,1.2,1.24,1.15,1.2,86033,0
2012-12-10,1.2,1.22,1.15,1.1746,143468,0
2012-12-11,1.17,1.2,1.1,1.15,150516,0
2012-12-12,1.15,1.189,1.12,1.15,155559,0
2012-12-13,1.15,1.1699,1.14,1.16,135147,0
2012-12-14,1.16,1.26,1.15,1.2,413194,0
2012-12-17,1.1915,1.25,1.18,1.2399,218431,0
2012-12-18,1.24,1.24,1.19,1.2399,270131,0
2012-12-19,1.22,1.25,1.18,1.23,212700,0
2012-12-20,1.23,1.26,1.2101,1.23,93914,0
2012-12-21,1.21,1.33,1.1762,1.26,319115,0
2012-12-24,1.24,1.26,1.22,1.23,14507,0
2012-12-26,1.22,1.24,1.18,1.19,72140,0
2012-12-27,1.18,1.18,1.15,1.1701,60943,0
2012-12-28,1.15,1.17,1.14,1.15,99620,0
2012-12-31,1.14,1.2,1.14,1.16,204346,0
2013-01-02,1.19,1.24,1.14,1.2,123869,0
2013-01-03,1.2,1.23,1.17,1.18,103698,0
2013-01-04,1.15,1.19,1.12,1.18,323725,0
2013-01-07,1.18,1.2,1.16,1.2,80873,0
2013-01-08,1.2,1.2,1.15,1.16,129626,0
2013-01-09,1.17,1.18,1.15,1.16,55473,0
2013-01-10,1.1647,1.1799,1.14,1.1699,44118,0
2013-01-11,1.18,1.21,1.18,1.18,148971,0
2013-01-14,1.19,1.24,1.18,1.2,33535,0
2013-01-15,1.21,1.23,1.19,1.19,31995,0
2013-01-16,1.22,1.22,1.17,1.181,39400,0
2013-01-17,1.21,1.21,1.17,1.17,47023,0
2013-01-18,1.16,1.21,1.16,1.18,46706,0
2013-01-22,1.2,1.24,1.18,1.23,200742,0
2013-01-23,1.25,1.29,1.22,1.24,87300,0
2013-01-24,1.23,1.28,1.21,1.22,64578,0
2013-01-25,1.22,1.2402,1.22,1.23,44642,0
2013-01-28,1.22,1.2315,1.19,1.2,229498,0
2013-01-29,1.22,1.23,1.19,1.22,76577,0
2013-01-30,1.22,1.24,1.1799,1.18,115619,0
2013-01-31,1.21,1.21,1.16,1.17,72600,0
2013-02-01,1.18,1.22,1.14,1.16,355607,0
2013-02-04,1.15,1.19,1.13,1.13,111983,0
2013-02-05,1.13,1.17,1.13,1.15,50917,0
2013-02-06,1.15,1.17,1.14,1.14,93677,0
2013-02-07,1.16,1.16,1.13,1.14,83274,0
2013-02-08,1.14,1.16,1.13,1.13,50934,0
2013-02-11,1.14,1.14,1.11,1.11,118400,0
2013-02-12,1.11,1.12,1.1,1.1,104153,0
2013-02-13,1.11,1.14,1.1,1.1,97579,0
2013-02-14,1.1,1.12,1.07,1.09,105885,0
2013-02-15,1.07,1.09,1.04,1.08,189160,0
2013-02-19,1.13,1.13,1.06,1.07,36973,0
2013-02-20,1.1099,1.1099,1.05,1.05,108865,0
2013-02-21,1.06,1.06,1.05,1.05,90747,0
2013-02-22,1.07,1.0801,1.03,1.03,132984,0
2013-02-25,1.06,1.09,1.031,1.0401,27090,0
2013-02-26,1.06,1.08,1.0378,1.05,91353,0
2013-02-27,1.05,1.08,1.05,1.08,34784,0
2013-02-28,1.13,1.17,1.05,1.17,201600,0
2013-03-01,1.17,1.17,1.08,1.12,58830,0
2013-03-04,1.18,1.18,1.0799,1.1,83409,0
2013-03-05,1.08,1.16,1.07,1.12,132395,0
2013-03-06,1.12,1.14,1.11,1.14,39078,0
2013-03-07,1.1,1.16,1.1,1.11,66555,0
2013-03-08,1.15,1.1799,1.13,1.16,42016,0
2013-03-11,1.16,1.18,1.11,1.13,147063,0
2013-03-12,1.15,1.16,1.12,1.12,83550,0
2013-03-13,1.12,1.15,1.11,1.11,65900,0
2013-03-14,1.15,1.15,1.11,1.11,74219,0
2013-03-15,1.11,1.12,1.07,1.08,163706,0
2013-03-18,1.15,1.18,1.06,1.1,120378,0
2013-03-19,1.09,1.11,1.06,1.1,80340,0
2013-03-20,1.12,1.1434,1.07,1.11,65872,0
2013-03-21,1.14,1.15,1.11,1.12,76890,0
2013-03-22,1.1,1.14,1.09,1.12,61301,0
2013-03-25,1.1,1.14,1.1,1.12,61592,0
2013-03-26,1.11,1.14,1.1,1.14,16847,0
2013-03-27,1.1297,1.1297,1.09,1.11,76500,0
2013-03-28,1.1,1.15,1.1,1.1,23419,0
2013-04-01,1.14,1.14,1.1,1.11,64290,0
2013-04-02,1.1,1.12,1.1,1.1,93592,0
2013-04-03,1.1,1.1,1.07,1.08,76110,0
2013-04-04,1.07,1.1,1.07,1.07,66886,0
2013-04-05,1.09,1.1,1.07,1.07,19747,0
2013-04-08,1.07,1.12,1.07,1.089,30612,0
2013-04-09,1.1,1.13,1.08,1.12,48570,0
2013-04-10,1.11,1.11,1.08,1.09,77357,0
2013-04-11,1.08,1.11,1.06,1.07,63950,0
2013-04-12,1.07,1.0736,1.06,1.06,44248,0
2013-04-15,1.05,1.0601,0.9839,0.99,199315,0
2013-04-16,1.0021,1.03,0.875,0.9169,305424,0
2013-04-17,0.9,0.99,0.9,0.99,166550,0
2013-04-18,1.01,1.08,1.01,1.037,109284,0
2013-04-19,1.06,1.08,1.03,1.03,51149,0
2013-04-22,1.04,1.08,1.02,1.07,50969,0
2013-04-23,1.04,1.05,1.03,1.03,40487,0
2013-04-24,1.04,1.0499,1.03,1.03,34200,0
2013-04-25,1.05,1.05,1,1.03,61549,0
2013-04-26,1.03,1.08,1.02,1.0301,44660,0
2013-04-29,1.04,1.07,1.02,1.03,78725,0
2013-04-30,1.05,1.08,1.02,1.02,18766,0
2013-05-01,1.02,1.04,1.02,1.02,19196,0
2013-05-02,1.02,1.07,1.02,1.05,60237,0
2013-05-03,1.08,1.08,1.05,1.06,19225,0
2013-05-06,1.07,1.09,1.0599,1.06,106346,0
2013-05-07,1.05,1.0566,1.02,1.02,49252,0
2013-05-08,1.03,1.08,1.03,1.04,163362,0
2013-05-09,1.03,1.05,1.03,1.03,21200,0
2013-05-10,1.03,1.11,1.03,1.099,317901,0
2013-05-13,1.05,1.12,1.04,1.12,162112,0
2013-05-14,1.12,1.14,1.09,1.14,107597,0
2013-05-15,1.13,1.14,1.1,1.1,101875,0
2013-05-16,1.1,1.132,1.1,1.11,68454,0
2013-05-17,1.14,1.14,1.11,1.12,68376,0
2013-05-20,1.11,1.13,1.1,1.12,26567,0
2013-05-21,1.1,1.11,1.08,1.09,88905,0
2013-05-22,1.09,1.13,1.07,1.07,117240,0
2013-05-23,1.07,1.11,1.06,1.09,143206,0
2013-05-24,1.1,1.11,1.07,1.1,140865,0
2013-05-28,1.1,1.13,1.07,1.13,84925,0
2013-05-29,1.13,1.14,1.12,1.12,73410,0
2013-05-30,1.14,1.314,1.1399,1.29,578265,0
2013-05-31,1.25,1.31,1.17,1.21,259217,0
2013-06-03,1.25,1.29,1.2,1.21,125553,0
2013-06-04,1.22,1.25,1.19,1.19,49045,0
2013-06-05,1.18,1.2399,1.13,1.17,90670,0
2013-06-06,1.17,1.22,1.17,1.18,51808,0
2013-06-07,1.18,1.28,1.18,1.18,32794,0
2013-06-10,1.18,1.239,1.18,1.18,50125,0
2013-06-11,1.22,1.24,1.17,1.24,69596,0
2013-06-12,1.22,1.22,1.18,1.21,31025,0
2013-06-13,1.19,1.21,1.18,1.2,45239,0
2013-06-14,1.22,1.22,1.2,1.21,52989,0
2013-06-17,1.2,1.21,1.19,1.19,38847,0
2013-06-18,1.19,1.21,1.18,1.2,30280,0
2013-06-19,1.19,1.2,1.18,1.18,32469,0
2013-06-20,1.2,1.2,1.12,1.12,195257,0
2013-06-21,1.12,1.15,1.12,1.13,26500,0
2013-06-24,1.15,1.15,1.11,1.11,128188,0
2013-06-25,1.1,1.13,1.1,1.13,29443,0
2013-06-26,1.12,1.15,1.11,1.11,62690,0
2013-06-27,1.12,1.15,1.12,1.1201,30209,0
2013-06-28,1.13,1.19,1.13,1.16,62688,0
2013-07-01,1.2,1.2,1.15,1.17,39813,0
2013-07-02,1.15,1.17,1.14,1.15,40578,0
2013-07-03,1.14,1.16,1.14,1.16,1400,0
2013-07-05,1.18,1.18,1.15,1.16,13975,0
2013-07-08,1.15,1.18,1.13,1.1607,17670,0
2013-07-09,1.16,1.18,1.15,1.1501,14610,0
2013-07-10,1.16,1.16,1.14,1.16,33006,0
2013-07-11,1.15,1.18,1.15,1.15,33875,0
2013-07-12,1.17,1.17,1.151,1.17,30120,0
2013-07-15,1.18,1.2,1.16,1.2,88747,0
2013-07-16,1.2,1.21,1.2,1.21,76984,0
2013-07-17,1.24,1.24,1.17,1.18,127192,0
2013-07-18,1.18,1.21,1.17,1.21,46190,0
2013-07-19,1.18,1.21,1.18,1.19,14150,0
2013-07-22,1.18,1.19,1.14,1.19,90283,0
2013-07-23,1.17,1.2,1.17,1.19,53385,0
2013-07-24,1.18,1.2,1.18,1.2,47772,0
2013-07-25,1.18,1.2,1.18,1.2,35568,0
2013-07-26,1.21,1.21,1.19,1.19,38081,0
2013-07-29,1.2,1.2,1.17,1.2,62424,0
2013-07-30,1.18,1.1999,1.18,1.19,28313,0
2013-07-31,1.2,1.21,1.1801,1.21,60051,0
2013-08-01,1.2,1.3599,1.199,1.35,676845,0
2013-08-02,1.36,1.47,1.35,1.38,722523,0
2013-08-05,1.4,1.46,1.38,1.45,247877,0
2013-08-06,1.43,1.44,1.39,1.41,138031,0
2013-08-07,1.39,1.44,1.37,1.41,141418,0
2013-08-08,1.44,1.44,1.38,1.4299,77101,0
2013-08-09,1.401,1.49,1.401,1.43,166896,0
2013-08-12,1.45,1.65,1.44,1.629,616987,0
2013-08-13,1.6,1.6485,1.52,1.5914,160565,0
2013-08-14,1.59,1.79,1.59,1.76,650149,0
2013-08-15,1.79,1.79,1.65,1.72,285112,0
2013-08-16,1.69,1.72,1.55,1.6,369499,0
2013-08-19,1.6,1.65,1.6,1.63,130576,0
2013-08-20,1.62,1.71,1.618,1.66,54961,0
2013-08-21,1.64,1.68,1.63,1.64,36805,0
2013-08-22,1.63,1.68,1.63,1.67,131565,0
2013-08-23,1.66,1.76,1.65,1.75,235562,0
2013-08-26,1.75,1.77,1.7,1.77,183972,0
2013-08-27,1.76,1.76,1.67,1.73,197807,0
2013-08-28,1.72,1.72,1.66,1.71,101690,0
2013-08-29,1.69,1.77,1.67,1.74,89316,0
2013-08-30,1.71,1.74,1.68,1.71,142330,0
2013-09-03,1.7,1.71,1.62,1.65,166392,0
2013-09-04,1.65,1.71,1.65,1.7,117077,0
2013-09-05,1.7,1.7,1.65,1.69,31508,0
2013-09-06,1.69,1.7,1.67,1.69,74172,0
2013-09-09,1.68,2.06,1.67,1.98,924420,0
2013-09-10,1.98,2.04,1.78,1.81,352765,0
2013-09-11,1.84,1.9,1.83,1.84,133844,0
2013-09-12,1.86,1.88,1.81,1.85,45231,0
2013-09-13,1.84,1.84,1.67,1.7,198371,0
2013-09-16,1.73,1.73,1.54,1.67,348010,0
2013-09-17,1.66,1.71,1.66,1.68,162864,0
2013-09-18,1.6701,1.78,1.6701,1.76,118599,0
2013-09-19,1.78,1.839,1.72,1.73,209617,0
2013-09-20,1.7,1.7,1.61,1.66,391352,0
2013-09-23,1.68,1.79,1.6201,1.75,387335,0
2013-09-24,1.74,1.74,1.66,1.66,59500,0
2013-09-25,1.64,1.67,1.62,1.64,100100,0
2013-09-26,1.68,1.72,1.64,1.7,84000,0
2013-09-27,1.66,1.72,1.66,1.7,61300,0
2013-09-30,1.69,1.71,1.6799,1.71,229276,0
2013-10-01,1.68,1.74,1.67,1.74,37518,0
2013-10-02,1.74,1.75,1.69,1.74,102480,0
2013-10-03,1.73,1.75,1.68,1.73,106950,0
2013-10-04,1.7,1.9,1.7,1.83,392900,0
2013-10-07,1.89,1.9,1.8,1.8499,129376,0
2013-10-08,1.85,1.88,1.7,1.7,142100,0
2013-10-09,1.72,1.78,1.62,1.72,195100,0
2013-10-10,1.71,1.78,1.71,1.74,27300,0
2013-10-11,1.71,1.74,1.64,1.72,122000,0
2013-10-14,1.68,1.75,1.67,1.71,36200,0
2013-10-15,1.7,1.87,1.7,1.8,254100,0
2013-10-16,1.88,3.1,1.85,2.47,8683920,0
2013-10-17,2.64,2.8,2.35,2.5,2527800,0
2013-10-18,2.59,2.63,2.25,2.35,796982,0
2013-10-21,2.4,2.49,2.2,2.32,497500,0
2013-10-22,2.19,2.3,2.14,2.22,619738,0
2013-10-23,2.23,2.3,2.17,2.26,326200,0
2013-10-24,2.25,2.27,2.06,2.11,276100,0
2013-10-25,2.04,2.47,2.04,2.2,896300,0
2013-10-28,2.22,2.52,2.21,2.49,991300,0
2013-10-29,2.5,2.5,2.23,2.33,375000,0
2013-10-30,2.39,2.39,2.29,2.36,159900,0
2013-10-31,2.35,2.38,2.2,2.24,275623,0
2013-11-01,2.25,2.35,2.2,2.22,103700,0
2013-11-04,2.22,2.36,2.17,2.17,284300,0
2013-11-05,2.2,2.26,2.1399,2.21,176963,0
2013-11-06,2.21,2.2599,2.06,2.1,217649,0
2013-11-07,2.11,2.17,2.04,2.12,128924,0
2013-11-08,2.08,2.15,2.07,2.13,90201,0
2013-11-11,2.57,2.73,2.45,2.46,1358900,0
2013-11-12,2.45,2.46,2.26,2.27,324679,0
2013-11-13,2.35,2.48,2.22,2.4,399717,0
2013-11-14,2.44,2.58,2.43,2.56,273100,0
2013-11-15,2.61,2.78,2.56,2.69,791300,0
2013-11-18,2.75,2.84,2.44,2.58,637800,0
2013-11-19,2.55,2.56,2.38,2.53,337700,0
2013-11-20,2.53,2.53,2.395,2.45,190793,0
2013-11-21,2.51,2.51,2.4,2.48,105300,0
2013-11-22,2.5,2.5,2.43,2.47,86600,0
2013-11-25,2.5,2.57,2.45,2.55,155600,0
2013-11-26,2.65,2.7,2.56,2.6,224500,0
2013-11-27,2.61,2.61,2.51,2.6,84300,0
2013-11-29,2.6,2.6,2.56,2.59,63856,0
2013-12-02,2.55,2.87,2.55,2.84,1387100,0
2013-12-03,2.86,2.86,2.66,2.75,402700,0
2013-12-04,2.75,2.77,2.6275,2.69,252338,0
2013-12-05,2.65,2.8301,2.65,2.72,334833,0
2013-12-06,2.75,3.14,2.7,2.78,1500700,0
2013-12-09,2.74,2.88,2.63,2.64,631500,0
2013-12-10,2.64,2.69,2.39,2.54,636500,0
2013-12-11,2.6,2.6,2.34,2.37,300700,0
2013-12-12,2.4,2.49,2.37,2.45,193100,0
2013-12-13,2.42,2.51,2.39,2.51,164800,0
2013-12-16,2.47,2.62,2.42,2.43,263800,0
2013-12-17,2.43,2.55,2.43,2.46,257357,0
2013-12-18,2.51,2.52,2.37,2.39,209500,0
2013-12-19,2.38,2.41,2.35,2.37,308800,0
2013-12-20,2.35,2.37,2.21,2.22,512500,0
2013-12-23,2.18,2.38,2.15,2.26,333100,0
2013-12-24,2.28,2.3,2.211,2.25,111256,0
2013-12-26,2.25,2.3,2.21,2.26,154700,0
2013-12-27,2.26,2.27,2.16,2.21,275100,0
2013-12-30,2.17,2.26,2.17,2.25,265700,0
2013-12-31,2.23,2.37,2.23,2.35,257568,0
2014-01-02,2.36,2.47,2.33,2.42,324549,0
2014-01-03,2.44,2.48,2.3,2.35,383408,0
2014-01-06,2.32,2.41,2.32,2.39,122600,0
2014-01-07,2.37,2.39,2.29,2.31,193300,0
2014-01-08,2.31,2.38,2.29,2.34,82400,0
2014-01-09,2.35,2.38,2.29,2.37,75600,0
2014-01-10,2.4,2.54,2.34,2.4,596200,0
2014-01-13,2.38,2.4,2.33,2.38,227500,0
2014-01-14,2.4,2.4,2.29,2.34,135500,0
2014-01-15,2.3558,2.38,2.3201,2.36,66584,0
2014-01-16,2.37,2.41,2.35,2.4,113700,0
2014-01-17,2.4,2.65,2.38,2.57,424600,0
2014-01-21,2.58,2.68,2.47,2.67,488800,0
2014-01-22,2.68,2.69,2.58,2.62,193500,0
2014-01-23,2.58,2.6,2.36,2.43,385804,0
2014-01-24,2.36,2.41,2.17,2.18,421878,0
2014-01-27,2.15,2.29,2.1,2.26,206345,0
2014-01-28,2.25,2.28,2.1901,2.28,107778,0
2014-01-29,2.28,2.33,2.22,2.3,110300,0
2014-01-30,2.34,2.34,2.23,2.31,61800,0
2014-01-31,2.28,2.34,2.21,2.24,74400,0
2014-02-03,2.25,2.3,2.09,2.12,219633,0
2014-02-04,2.06,2.18,2,2.14,102232,0
2014-02-05,2.15,2.16,2.03,2.06,195877,0
2014-02-06,2.05,2.11,2.0303,2.09,74138,0
2014-02-07,2.11,2.2,2.08,2.2,62287,0
2014-02-10,2.2,2.33,2.2,2.29,147880,0
2014-02-11,2.35,2.44,2.35,2.41,251396,0
2014-02-12,2.43,2.49,2.3,2.34,124271,0
2014-02-13,2.31,2.4,2.31,2.38,56557,0
2014-02-14,2.38,2.49,2.38,2.44,183503,0
2014-02-18,2.47,2.47,2.3601,2.42,117886,0
2014-02-19,2.4,2.4,2.38,2.4,35613,0
2014-02-20,2.4,2.4,2.38,2.4,41722,0
2014-02-21,2.39,2.4,2.2801,2.34,62352,0
2014-02-24,2.32,2.4,2.2601,2.32,69355,0
2014-02-25,2.38,2.41,2.31,2.39,109636,0
2014-02-26,2.38,2.4,2.37,2.38,24826,0
2014-02-27,2.35,2.54,2.35,2.48,319836,0
2014-02-28,2.5,2.67,2.46,2.55,597758,0
2014-03-03,2.53,2.59,2.4501,2.53,72919,0
2014-03-04,2.55,2.6,2.4801,2.59,119992,0
2014-03-05,2.6,2.83,2.52,2.79,1074445,0
2014-03-06,2.85,3.08,2.56,2.6,1247792,0
2014-03-07,2.75,2.7899,2.6,2.75,267999,0
2014-03-10,2.79,2.8,2.7,2.76,222981,0
2014-03-11,2.79,2.79,2.6599,2.66,196498,0
2014-03-12,2.68,2.74,2.61,2.63,85468,0
2014-03-13,2.62,2.71,2.51,2.53,211524,0
2014-03-14,2.55,2.63,2.49,2.6,125367,0
2014-03-17,2.64,2.77,2.62,2.75,489202,0
2014-03-18,2.99,3.2,2.7915,2.87,1974975,0
2014-03-19,2.78,2.93,2.71,2.71,534133,0
2014-03-20,2.67,2.75,2.55,2.65,415051,0
2014-03-21,2.7,2.76,2.57,2.75,587008,0
2014-03-24,2.79,2.8,2.6,2.63,312389,0
2014-03-25,2.66,2.69,2.6,2.61,231441,0
2014-03-26,2.61,2.63,2.35,2.43,514200,0
2014-03-27,2.4,2.44,2.37,2.42,149849,0
2014-03-28,2.42,2.478,2.37,2.39,93001,0
2014-03-31,2.38,2.49,2.34,2.42,165448,0
2014-04-01,2.45,2.58,2.45,2.565,259397,0
2014-04-02,2.57,2.59,2.49,2.52,103764,0
2014-04-03,2.54,2.55,2.47,2.54,116760,0
2014-04-04,2.56,2.57,2.42,2.46,118579,0
2014-04-07,2.5,2.5,2.35,2.41,131335,0
2014-04-08,2.4,2.47,2.39,2.4,59713,0
2014-04-09,2.39,2.46,2.39,2.455,68980,0
2014-04-10,2.46,2.52,2.32,2.35,97760,0
2014-04-11,2.34,2.35,2.26,2.325,88084,0
2014-04-14,2.35,2.374,2.17,2.18,238271,0
2014-04-15,2.266,2.266,2.09,2.16,350085,0
2014-04-16,2.3099,2.3099,2.08,2.08,129786,0
2014-04-17,2.07,2.13,2.05,2.11,115660,0
2014-04-21,2.11,2.18,2.0513,2.15,104727,0
2014-04-22,2.1503,2.26,2.1503,2.24,88949,0
2014-04-23,2.2101,2.2499,2.16,2.21,69404,0
2014-04-24,2.22,2.23,2.18,2.22,39314,0
2014-04-25,2.2,2.23,2.15,2.16,95329,0
2014-04-28,2.16,2.18,1.8,1.9,439520,0
2014-04-29,1.9,1.92,1.78,1.865,238842,0
2014-04-30,1.87,1.92,1.82,1.84,128642,0
2014-05-01,1.8999,1.8999,1.8,1.82,50222,0
2014-05-02,1.84,1.95,1.8398,1.94,100197,0
2014-05-05,1.94,1.94,1.852,1.86,49632,0
2014-05-06,1.87,1.9,1.78,1.83,161146,0
2014-05-07,1.79,1.87,1.7401,1.87,132833,0
2014-05-08,1.85,1.88,1.8,1.85,34304,0
2014-05-09,1.85,1.85,1.77,1.78,72370,0
2014-05-12,1.92,2.4381,1.92,2.16,2836703,0
2014-05-13,2.19,2.3,2.09,2.18,492289,0
2014-05-14,2.2,2.2,2.07,2.12,147447,0
2014-05-15,2.08,2.08,1.953,2.03,169153,0
2014-05-16,2.0199,2.09,1.961,2.09,35614,0
2014-05-19,2.1,2.2,2.09,2.2,158685,0
2014-05-20,2.2,2.2,2.1,2.14,51905,0
2014-05-21,2.12,2.1299,1.91,2.11,122389,0
2014-05-22,2.13,2.18,2.09,2.15,92646,0
2014-05-23,2.15,2.2,2.15,2.2,99679,0
2014-05-27,2.2,2.29,2.16,2.27,367597,0
2014-05-28,2.27,2.3,2.18,2.22,188873,0
2014-05-29,2.23,2.24,2.2,2.22,15560,0
2014-05-30,2.22,2.23,2.09,2.14,143360,0
2014-06-02,2.1,2.1499,2.0697,2.1,135726,0
2014-06-03,2.12,2.13,2.05,2.1,82474,0
2014-06-04,2.07,2.1,2.04,2.07,88311,0
2014-06-05,2.06,2.1,2.05,2.09,62730,0
2014-06-06,2.07,2.1,2.023,2.04,167116,0
2014-06-09,2.06,2.07,1.94,2.02,172883,0
2014-06-10,2,2.04,1.99,2.01,84400,0
2014-06-11,2.02,2.02,2,2,40612,0
2014-06-12,2,2,1.9801,2,37621,0
2014-06-13,2,2,1.98,1.98,33351,0
2014-06-16,1.98,1.98,1.92,1.93,113638,0
2014-06-17,1.93,1.99,1.9,1.99,92100,0
2014-06-18,1.96,1.9899,1.9501,1.98,23073,0
2014-06-19,1.99,2.05,1.9808,2.02,100310,0
2014-06-20,2.05,2.06,2.01,2.05,71053,0
2014-06-23,2.03,2.15,2.03,2.12,142467,0
2014-06-24,2.13,2.13,2.1,2.12,95836,0
2014-06-25,2.12,2.18,2.08,2.16,143776,0
2014-06-26,2.16,2.18,2.15,2.1701,80263,0
2014-06-27,2.16,2.19,2.12,2.15,43124,0
2014-06-30,2.15,2.17,2.1101,2.1399,28226,0
2014-07-01,2.12,2.12,2.08,2.1,83388,0
2014-07-02,2.11,2.19,2.07,2.17,193300,0
2014-07-03,2.1799,2.19,2.1357,2.14,50533,0
2014-07-07,2.14,2.14,2.07,2.1,24210,0
2014-07-08,2.1,2.1,1.97,1.98,91280,0
2014-07-09,2.01,2.17,1.97,2.14,207679,0
2014-07-10,2.0701,2.167,2,2.14,286199,0
2014-07-11,2.14,2.14,2.0835,2.12,26643,0
2014-07-14,2.12,2.13,2.1,2.1,45197,0
2014-07-15,2.11,2.13,2.1,2.1,52221,0
2014-07-16,2.13,2.13,2.08,2.11,78288,0
2014-07-17,2.14,2.14,2.08,2.08,61862,0
2014-07-18,2.07,2.1278,2.06,2.1,71526,0
2014-07-21,2.1,2.13,2.1,2.13,62176,0
2014-07-22,2.13,2.23,2.1,2.11,657540,0
2014-07-23,2.1,2.1394,2.07,2.08,119143,0
2014-07-24,2.1,2.1,2.075,2.08,86758,0
2014-07-25,2.08,2.1101,2.08,2.08,66982,0
2014-07-28,2.11,2.119,2.07,2.1,43830,0
2014-07-29,2.08,2.1,2.0733,2.0899,34651,0
2014-07-30,2.08,2.11,2.07,2.08,30612,0
2014-07-31,2.07,2.07,2,2,192564,0
2014-08-01,2,2.01,1.95,1.96,119688,0
2014-08-04,1.96,2.02,1.93,1.98,100080,0
2014-08-05,1.95,1.99,1.92,1.98,72647,0
2014-08-06,1.97,1.98,1.92,1.96,109884,0
2014-08-07,1.96,2.04,1.96,2,143738,0
2014-08-08,2,2.07,2,2.06,57770,0
2014-08-11,2.07,2.09,2,2,180577,0
2014-08-12,2.01,2.02,1.98,2,60877,0
2014-08-13,2,2.03,2,2.01,19680,0
2014-08-14,2.01,2.02,1.99,2,58702,0
2014-08-15,2.01,2.04,2,2.03,63292,0
2014-08-18,2.03,2.04,2,2.007,83930,0
2014-08-19,2.02,2.04,1.95,1.95,93347,0
2014-08-20,1.95,2.0479,1.94,2.03,246389,0
2014-08-21,2.04,2.09,2.01,2.05,254567,0
2014-08-22,2.07,2.07,2.01,2.02,51168,0
2014-08-25,2.02,2.04,2,2,59148,0
2014-08-26,2,2.05,2,2.03,78467,0
2014-08-27,2.05,2.05,1.98,1.98,85174,0
2014-08-28,1.98,2.07,1.98,2.02,64503,0
2014-08-29,2,2.02,1.95,1.9999,48359,0
2014-09-02,1.97,2,1.97,2,83617,0
2014-09-03,2,2.01,1.99,1.99,32978,0
2014-09-04,2,2,1.91,1.92,83670,0
2014-09-05,1.9,1.96,1.9,1.93,58281,0
2014-09-08,1.93,1.997,1.93,1.96,90399,0
2014-09-09,1.98,2.03,1.97,1.99,161243,0
2014-09-10,1.99,2,1.92,1.97,111325,0
2014-09-11,1.96,1.96,1.93,1.94,46883,0
2014-09-12,1.95,1.98,1.9201,1.94,21344,0
2014-09-15,1.96,1.96,1.88,1.88,89683,0
2014-09-16,1.88,1.9,1.81,1.82,80945,0
2014-09-17,1.8,1.88,1.75,1.86,144744,0
2014-09-18,1.89,1.8995,1.8,1.84,47037,0
2014-09-19,1.82,1.83,1.7,1.7,153751,0
2014-09-22,1.71,1.76,1.71,1.74,77695,0
2014-09-23,1.72,1.76,1.72,1.73,38060,0
2014-09-24,1.72,1.73,1.66,1.7,85070,0
2014-09-25,1.67,1.673,1.56,1.59,117948,0
2014-09-26,1.58,1.64,1.56,1.56,90826,0
2014-09-29,1.56,1.6,1.54,1.56,76243,0
2014-09-30,1.51,1.5799,1.394,1.43,280285,0
2014-10-01,1.41,1.46,1.35,1.36,114893,0
2014-10-02,1.39,1.529,1.35,1.46,166901,0
2014-10-03,1.48,1.54,1.48,1.52,182808,0
2014-10-06,1.5,1.52,1.4901,1.51,57091,0
2014-10-07,1.55,1.55,1.5,1.5,24101,0
2014-10-08,1.5,1.53,1.43,1.5,44565,0
2014-10-09,1.47,1.51,1.46,1.47,25835,0
2014-10-10,1.45,1.54,1.45,1.53,73933,0
2014-10-13,1.53,1.55,1.4701,1.53,55933,0
2014-10-14,1.52,1.52,1.46,1.47,71571,0
2014-10-15,1.46,1.51,1.4399,1.47,104897,0
2014-10-16,1.46,1.51,1.46,1.5,39668,0
2014-10-17,1.51,1.5101,1.49,1.5,49630,0
2014-10-20,1.51,1.51,1.45,1.45,54023,0
2014-10-21,1.47,1.48,1.46,1.47,54320,0
2014-10-22,1.45,1.5,1.45,1.48,53022,0
2014-10-23,1.496,1.4999,1.43,1.43,52907,0
2014-10-24,1.4,1.46,1.4,1.42,40869,0
2014-10-27,1.43,1.43,1.38,1.4,76909,0
2014-10-28,1.38,1.4699,1.38,1.45,82626,0
2014-10-29,1.39,1.47,1.39,1.43,21586,0
2014-10-30,1.4,1.4299,1.36,1.4,36193,0
2014-10-31,1.39,1.43,1.33,1.35,41586,0
2014-11-03,1.33,1.37,1.27,1.343,49709,0
2014-11-04,1.3,1.33,1.28,1.28,57262,0
2014-11-05,1.28,1.31,1.16,1.27,70478,0
2014-11-06,1.28,1.3348,1.26,1.31,35009,0
2014-11-07,1.31,1.4,1.28,1.39,55741,0
2014-11-10,1.18,1.41,1.18,1.28,80663,0
2014-11-11,1.21,1.32,1.21,1.24,74228,0
2014-11-12,1.2,1.25,1.2,1.23,114265,0
2014-11-13,1.18,1.25,1.11,1.13,138608,0
2014-11-14,1.15,1.2,1.15,1.19,70816,0
2014-11-17,1.19,1.22,1.15,1.17,88517,0
2014-11-18,1.17,1.21,1.15,1.15,32592,0
2014-11-19,1.16,1.1627,1.14,1.15,51835,0
2014-11-20,1.19,1.19,1.16,1.16,74298,0
2014-11-21,1.17,1.25,1.16,1.17,135036,0
2014-11-24,1.18,1.21,1.13,1.13,87196,0
2014-11-25,1.16,1.18,1.14,1.17,39424,0
2014-11-26,1.16,1.51,1.15,1.18,175520,0
2014-11-28,1.1827,1.25,1.1827,1.2,69833,0
2014-12-01,1.23,1.23,1.15,1.16,46000,0
2014-12-02,1.15,1.18,1.12,1.12,40263,0
2014-12-03,1.17,1.18,1.13,1.17,73435,0
2014-12-04,1.18,1.23,1.17,1.17,72138,0
2014-12-05,1.18,1.18,1.15,1.16,45754,0
2014-12-08,1.15,1.17,1.14,1.16,48364,0
2014-12-09,1.15,1.15,1.13,1.13,45266,0
2014-12-10,1.13,1.15,1.13,1.13,35650,0
2014-12-11,1.14,1.15,1.1216,1.1232,41735,0
2014-12-12,1.11,1.11,1.03,1.06,129509,0
2014-12-15,1.05,1.08,1.05,1.08,78180,0
2014-12-16,1.05,1.05,1.0099,1.0393,109770,0
2014-12-17,1.05,1.05,1,1.02,150506,0
2014-12-18,1.02,1.05,1.015,1.03,91966,0
2014-12-19,1.03,1.14,1.02,1.02,118158,0
2014-12-22,1.1,1.2,1.1,1.1101,170124,0
2014-12-23,1.08,1.13,1.04,1.04,49156,0
2014-12-24,1.05,1.1,1.05,1.1,50747,0
2014-12-26,1.07,1.14,1.05,1.08,120682,0
2014-12-29,1.08,1.12,1.08,1.08,107296,0
2014-12-30,1.11,1.11,1.08,1.1,71115,0
2014-12-31,1.11,1.22,1.1,1.16,157315,0
2015-01-02,1.16,1.24,1.16,1.2,134293,0
2015-01-05,1.23,1.23,1.171,1.21,67435,0
2015-01-06,1.22,1.22,1.16,1.17,48429,0
2015-01-07,1.18,1.2,1.15,1.2,55632,0
2015-01-08,1.15,1.19,1.15,1.18,33870,0
2015-01-09,1.13,1.18,1.1101,1.18,36640,0
2015-01-12,1.2,1.2,1.11,1.15,148248,0
2015-01-13,1.26,1.54,1.16,1.18,1092460,0
2015-01-14,1.2,1.2,1.11,1.19,126559,0
2015-01-15,1.18,1.3,1.163,1.3,265053,0
2015-01-16,1.3,1.3,1.21,1.24,86268,0
2015-01-20,1.241,1.26,1.22,1.23,85697,0
2015-01-21,1.231,1.26,1.19,1.19,89226,0
2015-01-22,1.2,1.21,1.16,1.16,128692,0
2015-01-23,1.19,1.24,1.1899,1.2199,61168,0
2015-01-26,1.19,1.25,1.19,1.24,42455,0
2015-01-27,1.25,1.27,1.18,1.25,37915,0
2015-01-28,1.23,1.26,1.21,1.21,31296,0
2015-01-29,1.21,1.24,1.18,1.18,57515,0
2015-01-30,1.46,2.86,1.36,1.76,31995587,0
2015-02-02,1.89,1.91,1.65,1.85,3136281,0
2015-02-03,1.8,2.09,1.76,1.96,2595185,0
2015-02-04,1.94,2,1.8,1.84,824622,0
2015-02-05,1.85,1.95,1.8,1.85,527316,0
2015-02-06,1.81,1.84,1.7,1.7,552866,0
2015-02-09,1.72,1.78,1.63,1.74,299702,0
2015-02-10,1.73,1.74,1.62,1.66,189868,0
2015-02-11,1.63,1.68,1.59,1.6,207698,0
2015-02-12,1.61,1.79,1.6,1.68,510293,0
2015-02-13,1.7,1.7,1.62,1.6368,173339,0
2015-02-17,1.66,1.67,1.6,1.65,107001,0
2015-02-18,1.6599,1.68,1.6101,1.65,136026,0
2015-02-19,1.65,1.65,1.62,1.64,123356,0
2015-02-20,1.63,1.67,1.57,1.58,234723,0
2015-02-23,1.65,1.66,1.52,1.53,182715,0
2015-02-24,1.55,1.64,1.5401,1.63,220775,0
2015-02-25,1.63,1.65,1.51,1.64,225159,0
2015-02-26,1.63,1.65,1.55,1.62,147268,0
2015-02-27,1.63,1.68,1.6,1.66,184819,0
2015-03-02,1.68,1.69,1.62,1.68,293200,0
2015-03-03,1.68,1.68,1.6,1.66,179800,0
2015-03-04,1.63,1.65,1.6,1.65,122100,0
2015-03-05,1.62,1.64,1.56,1.6,121400,0
2015-03-06,1.6,1.62,1.56,1.6,133900,0
2015-03-09,1.61,1.61,1.56,1.58,68300,0
2015-03-10,1.56,1.61,1.56,1.58,50700,0
2015-03-11,1.51,1.68,1.51,1.64,185900,0
2015-03-12,1.68,1.74,1.63,1.67,247900,0
2015-03-13,1.7,1.74,1.63,1.71,181500,0
2015-03-16,1.75,1.75,1.61,1.69,248500,0
2015-03-17,1.69,1.7,1.62,1.69,89200,0
2015-03-18,1.69,1.75,1.65,1.74,145000,0
2015-03-19,1.72,1.76,1.6,1.66,190800,0
2015-03-20,1.65,1.67,1.52,1.52,308100,0
2015-03-23,1.62,1.69,1.54,1.6,84600,0
2015-03-24,1.6,1.67,1.6,1.65,67700,0
2015-03-25,1.66,1.68,1.61,1.63,54400,0
2015-03-26,1.63,1.68,1.63,1.68,59600,0
2015-03-27,1.68,1.68,1.62,1.63,39900,0
2015-03-30,1.63,1.68,1.63,1.66,27700,0
2015-03-31,1.64,1.67,1.619,1.66,91999,0
2015-04-01,1.65,1.65,1.62,1.63,38000,0
2015-04-02,1.63,1.66,1.63,1.65,22600,0
2015-04-06,1.66,1.78,1.65,1.72,113000,0
2015-04-07,1.72,1.72,1.66,1.68,66997,0
2015-04-08,1.7,1.82,1.66,1.66,211500,0
2015-04-09,1.7,1.79,1.7,1.7548,130980,0
2015-04-10,1.8,2.03,1.77,2.03,486400,0
2015-04-13,2.05,2.35,2.05,2.12,868900,0
2015-04-14,2.1,2.18,2.06,2.11,203200,0
2015-04-15,2.09,2.25,2.09,2.17,182203,0
2015-04-16,2.26,2.42,2.18,2.38,567624,0
2015-04-17,2.35,2.53,2.3,2.52,569000,0
2015-04-20,2.52,2.74,2.52,2.6516,732373,0
2015-04-21,2.71,2.79,2.515,2.58,480762,0
2015-04-22,2.6,2.71,2.43,2.66,335915,0
2015-04-23,2.66,2.68,2.59,2.6,143700,0
2015-04-24,2.61,2.6247,2.47,2.53,211944,0
2015-04-27,2.5,2.54,2.35,2.46,180500,0
2015-04-28,2.44,2.6,2.42,2.58,147700,0
2015-04-29,2.6,2.68,2.57,2.66,94400,0
2015-04-30,2.67,2.68,2.57,2.57,185900,0
2015-05-01,2.56,2.59,2.47,2.5,112000,0
2015-05-04,2.55,2.65,2.5,2.57,148800,0
2015-05-05,2.59,2.62,2.51,2.58,81900,0
2015-05-06,2.57,2.58,2.5,2.55,99179,0
2015-05-07,2.7,2.95,2.4632,2.52,1056994,0
2015-05-08,2.55,2.57,2.4,2.48,267500,0
2015-05-11,2.5,2.56,2.36,2.49,97900,0
2015-05-12,2.47,2.52,2.35,2.5,129034,0
2015-05-13,2.51,2.52,2.42,2.49,53200,0
2015-05-14,2.5,2.54,2.42,2.45,97100,0
2015-05-15,2.47,2.6,2.45,2.6,102377,0
2015-05-18,2.7,2.7199,2.448,2.49,266971,0
2015-05-19,2.48,2.48,2.33,2.4,162200,0
2015-05-20,2.34,2.4,2.34,2.38,61000,0
2015-05-21,2.37,2.48,2.35,2.43,115700,0
2015-05-22,2.44,2.5,2.4,2.49,79300,0
2015-05-26,2.49,2.49,2.4,2.48,109893,0
2015-05-27,2.48,2.48,2.42,2.45,60000,0
2015-05-28,2.45,2.48,2.34,2.36,69379,0
2015-05-29,2.39,2.39,2.19,2.21,201100,0
2015-06-01,2.14,2.23,2.05,2.21,251686,0
2015-06-02,2.2,2.25,2.16,2.22,45467,0
2015-06-03,2.22,2.29,2.19,2.26,63400,0
2015-06-04,2.23,2.3,2.18,2.22,50200,0
2015-06-05,2.22,2.3,2.19,2.27,16800,0
2015-06-08,2.31,2.31,2.23,2.3,103100,0
2015-06-09,2.31,2.35,2.29,2.32,63758,0
2015-06-10,2.33,2.54,2.33,2.45,225019,0
2015-06-11,2.47,2.52,2.41,2.5,99332,0
2015-06-12,2.5,2.67,2.45,2.58,257600,0
2015-06-15,2.55,2.64,2.5,2.58,181700,0
2015-06-16,2.63,2.63,2.5,2.52,81900,0
2015-06-17,2.51,2.54,2.38,2.43,102700,0
2015-06-18,2.44,2.45,2.37,2.45,53700,0
2015-06-19,2.44,2.54,2.44,2.5,122000,0
2015-06-22,2.55,2.55,2.42,2.48,71400,0
2015-06-23,2.5,2.53,2.4,2.4,135279,0
2015-06-24,2.37,2.41,2.36,2.41,80100,0
2015-06-25,2.4,2.4,2.28,2.36,83300,0
2015-06-26,2.37,2.39,2.28,2.31,95500,0
2015-06-29,2.26,2.29,1.86,2.02,389200,0
2015-06-30,2.03,2.13,1.99,2.065,63984,0
2015-07-01,2.08,2.29,2.08,2.27,129200,0
2015-07-02,2.3,2.3,2.14,2.25,140600,0
2015-07-06,2.17,2.21,1.98,2.06,212400,0
2015-07-07,2.02,2.04,1.87,1.93,288400,0
2015-07-08,1.89,1.91,1.72,1.83,251700,0
2015-07-09,1.84,2.01,1.84,1.97,106200,0
2015-07-10,1.97,2.05,1.97,2.03,57800,0
2015-07-13,2,2.09,2,2.07,68300,0
2015-07-14,2.04,2.07,2,2.05,78622,0
2015-07-15,2.03,2.09,2.03,2.09,26121,0
2015-07-16,2.09,2.1,1.97,2.06,61500,0
2015-07-17,2.06,2.06,2.02,2.06,81100,0
2015-07-20,2.06,2.06,1.97,1.99,61900,0
2015-07-21,1.97,2.01,1.95,1.99,9100,0
2015-07-22,1.98,2.04,1.96,1.99,37800,0
2015-07-23,1.97,2.01,1.95,1.96,25100,0
2015-07-24,1.95,2,1.86,1.99,106800,0
2015-07-27,1.96,1.98,1.89,1.97,45400,0
2015-07-28,1.98,1.99,1.86,1.97,44900,0
2015-07-29,1.95,1.99,1.92,1.92,42100,0
2015-07-30,1.93,1.98,1.9,1.97,42500,0
2015-07-31,1.97,1.97,1.91,1.92,21400,0
2015-08-03,1.91,1.96,1.9,1.95,46420,0
2015-08-04,1.95,2.05,1.94,2.04,53900,0
2015-08-05,2.05,2.1,1.96,1.97,73400,0
2015-08-06,1.94,1.99,1.93,1.93,17594,0
2015-08-07,1.95,2.03,1.95,1.95,31700,0
2015-08-10,2.07,2.12,2,2,163200,0
2015-08-11,1.99,2.03,1.99,2,122727,0
2015-08-12,1.96,1.98,1.91,1.98,48800,0
2015-08-13,1.99,2.05,1.96,1.97,116900,0
2015-08-14,1.96,1.98,1.87,1.95,87500,0
2015-08-17,1.9,1.9,1.82,1.82,92300,0
2015-08-18,1.83,1.94,1.83,1.83,27900,0
2015-08-19,1.84,1.86,1.78,1.78,115000,0
2015-08-20,1.78,1.78,1.72,1.75,91200,0
2015-08-21,1.73,1.76,1.62,1.62,212300,0
2015-08-24,1.59,1.61,1.36,1.53,209100,0
2015-08-25,1.56,1.66,1.55,1.64,103600,0
2015-08-26,1.68,1.68,1.56,1.58,50400,0
2015-08-27,1.63,1.73,1.63,1.69,55200,0
2015-08-28,1.66,1.73,1.65,1.67,120200,0
2015-08-31,1.65,1.73,1.61,1.7,10200,0
2015-09-01,1.69,1.71,1.69,1.7,22100,0
2015-09-02,1.7,1.71,1.67,1.69,42500,0
2015-09-03,1.74,1.74,1.65,1.7,30500,0
2015-09-04,1.68,1.71,1.62,1.62,74600,0
2015-09-08,1.67,1.67,1.58,1.58,87900,0
2015-09-09,1.6,1.65,1.59,1.64,49000,0
2015-09-10,1.63,1.65,1.5832,1.59,80043,0
2015-09-11,1.59,1.66,1.59,1.59,64800,0
2015-09-14,1.58,1.65,1.55,1.58,52900,0
2015-09-15,1.6,1.6,1.5,1.51,124900,0
2015-09-16,1.51,1.55,1.49,1.52,47600,0
2015-09-17,1.52,1.5201,1.49,1.51,48945,0
2015-09-18,1.5,1.53,1.45,1.52,151000,0
2015-09-21,1.53,1.53,1.48,1.49,36400,0
2015-09-22,1.45,1.48,1.4,1.44,14900,0
2015-09-23,1.45,1.5,1.45,1.48,43900,0
2015-09-24,1.45,1.48,1.43,1.47,7945,0
2015-09-25,1.44,1.47,1.42,1.43,23900,0
2015-09-28,1.45,1.45,1.38,1.4,81930,0
2015-09-29,1.4,1.42,1.36,1.39,62700,0
2015-09-30,1.39,1.43,1.39,1.41,20700,0
2015-10-01,1.38,1.47,1.35,1.36,85600,0
2015-10-02,1.41,1.41,1.31,1.36,140700,0
2015-10-05,1.38,1.56,1.38,1.54,58758,0
2015-10-06,1.54,1.58,1.47,1.58,47700,0
2015-10-07,1.59,1.75,1.59,1.66,78800,0
2015-10-08,1.69,1.8,1.69,1.78,102700,0
2015-10-09,1.81,1.86,1.7,1.72,29500,0
2015-10-12,1.75,1.78,1.71,1.73,32059,0
2015-10-13,1.69,1.83,1.66,1.79,99300,0
2015-10-14,1.77,1.8,1.73,1.75,45600,0
2015-10-15,1.75,1.75,1.69,1.73,30000,0
2015-10-16,1.73,1.79,1.72,1.78,35600,0
2015-10-19,1.76,1.79,1.725,1.77,16913,0
2015-10-20,1.77,1.84,1.75,1.82,46547,0
2015-10-21,1.8,1.88,1.75,1.87,45600,0
2015-10-22,1.87,1.92,1.82,1.85,55600,0
2015-10-23,1.88,1.88,1.78,1.88,46400,0
2015-10-26,1.88,2.03,1.81,1.85,157500,0
2015-10-27,1.86,1.86,1.77,1.78,24200,0
2015-10-28,1.8,1.85,1.75,1.84,14100,0
2015-10-29,1.8,1.8,1.72,1.74,40900,0
2015-10-30,1.71,1.77,1.71,1.71,34900,0
2015-11-02,1.71,1.78,1.71,1.77,16066,0
2015-11-03,1.78,1.89,1.78,1.86,47800,0
2015-11-04,1.89,1.91,1.85,1.88,38284,0
2015-11-05,1.86,1.88,1.85,1.86,16900,0
2015-11-06,1.87,1.87,1.84,1.85,18300,0
2015-11-09,1.7,1.88,1.7,1.88,24594,0
2015-11-10,1.84,1.92,1.84,1.88,70500,0
2015-11-11,1.97,2.01,1.91,1.99,82700,0
2015-11-12,1.9,1.98,1.9,1.92,69300,0
2015-11-13,1.88,1.94,1.83,1.83,10600,0
2015-11-16,1.81,1.81,1.76,1.77,22400,0
2015-11-17,1.77,1.79,1.75,1.75,9300,0
2015-11-18,1.71,1.81,1.67,1.76,58700,0
2015-11-19,1.76,1.8,1.75,1.75,14300,0
2015-11-20,1.78,1.78,1.69,1.73,47900,0
2015-11-23,1.75,1.78,1.75,1.77,8600,0
2015-11-24,1.78,1.8,1.75,1.77,40900,0
2015-11-25,1.76,1.81,1.73,1.74,60700,0
2015-11-27,1.74,1.75,1.73,1.75,14200,0
2015-11-30,1.94,1.98,1.73,1.77,284400,0
2015-12-01,1.82,1.889,1.67,1.86,190807,0
2015-12-02,1.86,1.93,1.82,1.88,117986,0
2015-12-03,1.86,1.91,1.84,1.88,72038,0
2015-12-04,1.85,1.88,1.82,1.86,86800,0
2015-12-07,1.82,1.84,1.77,1.8,90900,0
2015-12-08,1.84,1.84,1.76,1.79,71505,0
2015-12-09,1.77,1.77,1.72,1.72,68300,0
2015-12-10,1.72,1.73,1.68,1.71,42600,0
2015-12-11,1.72,1.72,1.65,1.7,89700,0
2015-12-14,1.72,1.72,1.65,1.68,47984,0
2015-12-15,1.67,1.82,1.62,1.8,64700,0
2015-12-16,1.78,1.78,1.7,1.76,35300,0
2015-12-17,1.77,1.78,1.7,1.71,12700,0
2015-12-18,1.67,1.75,1.67,1.74,32400,0
2015-12-21,1.74,1.74,1.7,1.74,18000,0
2015-12-22,1.72,1.81,1.72,1.75,61754,0
2015-12-23,1.8,1.8,1.76,1.8,30900,0
2015-12-24,1.81,1.81,1.785,1.8,6936,0
2015-12-28,1.76,1.77,1.75,1.75,48631,0
2015-12-29,1.76,1.82,1.75,1.79,36368,0
2015-12-30,1.82,1.82,1.75,1.8,40856,0
2015-12-31,1.78,1.82,1.75,1.82,45446,0
2016-01-04,1.76,1.76,1.66,1.69,81990,0
2016-01-05,1.72,1.72,1.6647,1.71,29344,0
2016-01-06,1.6,1.68,1.6,1.68,44330,0
2016-01-07,1.63,1.64,1.57,1.58,58762,0
2016-01-08,1.58,1.6,1.55,1.5825,62229,0
2016-01-11,1.56,1.57,1.46,1.5,86868,0
2016-01-12,1.52,1.536,1.43,1.45,107026,0
2016-01-13,1.45,1.508,1.39,1.43,63851,0
2016-01-14,1.43,1.45,1.36,1.4332,64830,0
2016-01-15,1.39,1.44,1.38,1.42,45879,0
2016-01-19,1.41,1.48,1.41,1.45,67300,0
2016-01-20,1.45,1.45,1.42,1.43,87485,0
2016-01-21,1.4455,1.47,1.42,1.43,22742,0
2016-01-22,1.47,1.5299,1.45,1.45,30540,0
2016-01-25,1.45,1.46,1.41,1.42,30808,0
2016-01-26,1.44,1.44,1.42,1.44,27325,0
2016-01-27,1.432,1.501,1.428,1.43,50894,0
2016-01-28,1.46,1.49,1.44,1.44,52265,0
2016-01-29,1.45,1.4872,1.39,1.39,137609,0
2016-02-01,1.39,1.44,1.39,1.42,59455,0
2016-02-02,1.4,1.524,1.4,1.42,61515,0
2016-02-03,1.43,1.4793,1.39,1.47,115247,0
2016-02-04,1.467,1.514,1.45,1.5,125181,0
2016-02-05,1.48,1.61,1.48,1.58,39738,0
2016-02-08,1.55,1.56,1.46,1.48,50353,0
2016-02-09,1.49,1.6099,1.49,1.56,21711,0
2016-02-10,1.57,1.58,1.5,1.56,20752,0
2016-02-11,1.6,1.6,1.51,1.525,17311,0
2016-02-12,1.54,1.57,1.5,1.57,28780,0
2016-02-16,1.56,1.6,1.56,1.57,11755,0
2016-02-17,1.5709,1.6,1.5709,1.595,18967,0
2016-02-18,1.6,1.65,1.55,1.55,102141,0
2016-02-19,1.56,1.63,1.56,1.61,13337,0
2016-02-22,1.6,1.69,1.6,1.65,44042,0
2016-02-23,1.67,1.6896,1.6008,1.65,20564,0
2016-02-24,1.67,1.68,1.63,1.64,8206,0
2016-02-25,1.66,1.7,1.64,1.69,27068,0
2016-02-26,1.72,1.72,1.66,1.7,38828,0
2016-02-29,1.71,1.74,1.71,1.73,47297,0
2016-03-01,1.74,1.8,1.74,1.78,63517,0
2016-03-02,1.8,1.917,1.79,1.86,29753,0
2016-03-03,1.8499,1.9,1.84,1.87,17308,0
2016-03-04,1.88,1.88,1.82,1.85,30009,0
2016-03-07,1.8,1.82,1.71,1.75,75835,0
2016-03-08,1.72,1.8099,1.72,1.77,16403,0
2016-03-09,1.79,1.82,1.76,1.77,19516,0
2016-03-10,1.82,1.82,1.78,1.81,27690,0
2016-03-11,1.82,1.82,1.78,1.8199,76935,0
2016-03-14,1.8,1.88,1.8,1.87,90081,0
2016-03-15,1.88,1.89,1.85,1.86,31580,0
2016-03-16,1.9,1.97,1.73,1.78,147041,0
2016-03-17,1.86,1.86,1.79,1.83,61066,0
2016-03-18,1.83,1.83,1.6911,1.82,128339,0
2016-03-21,1.82,1.82,1.77,1.8,184989,0
2016-03-22,1.8,1.82,1.77,1.77,102984,0
2016-03-23,1.79,1.79,1.65,1.7,227686,0
2016-03-24,1.71,1.71,1.61,1.65,55673,0
2016-03-28,1.64,1.68,1.63,1.67,31767,0
2016-03-29,1.68,1.68,1.53,1.63,156543,0
2016-03-30,1.62,1.67,1.48,1.6,191296,0
2016-03-31,1.65,1.65,1.58,1.61,8115,0
2016-04-01,1.56,1.6199,1.51,1.5263,151813,0
2016-04-04,1.52,1.59,1.515,1.57,38747,0
2016-04-05,1.57,1.59,1.48,1.52,95907,0
2016-04-06,1.54,1.6,1.51,1.6,58514,0
2016-04-07,1.5899,1.6,1.575,1.59,18604,0
2016-04-08,1.6,1.64,1.59,1.6,29485,0
2016-04-11,1.59,1.64,1.53,1.62,12017,0
2016-04-12,1.63,1.6455,1.56,1.6,42808,0
2016-04-13,1.6,1.625,1.55,1.59,138701,0
2016-04-14,1.63,1.63,1.58,1.58,24252,0
2016-04-15,1.607,1.607,1.51,1.56,129673,0
2016-04-18,1.57,1.58,1.47,1.5,107056,0
2016-04-19,1.5168,1.6,1.48,1.48,125609,0
2016-04-20,1.46,1.55,1.46,1.51,41693,0
2016-04-21,1.52,1.5567,1.45,1.46,124320,0
2016-04-22,1.5,1.53,1.48,1.52,26690,0
2016-04-25,1.54,1.55,1.45,1.47,120531,0
2016-04-26,1.48,1.5,1.42,1.42,105851,0
2016-04-27,1.45,1.49,1.42,1.46,113863,0
2016-04-28,1.47,1.4999,1.46,1.48,85897,0
2016-04-29,1.46,1.53,1.4302,1.51,66579,0
2016-05-02,1.53,1.55,1.43,1.48,93076,0
2016-05-03,1.5,1.533,1.46,1.4799,26225,0
2016-05-04,1.46,1.53,1.45,1.53,105641,0
2016-05-05,1.55,1.55,1.45,1.45,104639,0
2016-05-06,1.52,1.52,1.4306,1.45,69388,0
2016-05-09,1.44,1.48,1.405,1.43,132123,0
2016-05-10,1.474,1.474,1.4432,1.45,45507,0
2016-05-11,1.49,1.55,1.47,1.55,153161,0
2016-05-12,1.57,1.57,1.38,1.4299,219972,0
2016-05-13,1.44,1.481,1.44,1.4493,79423,0
2016-05-16,1.45,1.48,1.42,1.4589,86072,0
2016-05-17,1.44,1.54,1.44,1.5032,54497,0
2016-05-18,1.52,1.5399,1.45,1.48,154893,0
2016-05-19,1.485,1.54,1.4601,1.52,34574,0
2016-05-20,1.49,1.5099,1.45,1.5,54455,0
2016-05-23,1.5,1.52,1.41,1.44,98640,0
2016-05-24,1.41,1.5,1.39,1.41,220834,0
2016-05-25,1.42,1.48,1.42,1.48,43161,0
2016-05-26,1.48,1.5,1.46,1.47,82255,0
2016-05-27,1.4799,1.52,1.47,1.5,93573,0
2016-05-31,1.5,1.57,1.47,1.52,167687,0
2016-06-01,1.53,1.57,1.49,1.54,115982,0
2016-06-02,1.58,1.63,1.54,1.63,131839,0
2016-06-03,1.63,1.63,1.59,1.63,57300,0
2016-06-06,1.63,1.65,1.59,1.6299,68696,0
2016-06-07,1.61,1.65,1.61,1.6462,45375,0
2016-06-08,1.65,1.69,1.63,1.6477,58143,0
2016-06-09,1.62,1.66,1.62,1.63,7913,0
2016-06-10,1.62,1.64,1.58,1.59,32653,0
2016-06-13,1.6,1.62,1.57,1.59,116241,0
2016-06-14,1.61,1.61,1.536,1.56,84007,0
2016-06-15,1.57,1.58,1.53,1.56,12232,0
2016-06-16,1.55,1.56,1.5142,1.55,11260,0
2016-06-17,1.55,1.59,1.534,1.57,21747,0
2016-06-20,1.58,1.63,1.58,1.6,10953,0
2016-06-21,1.6,1.62,1.56,1.59,51067,0
2016-06-22,1.6,1.61,1.57,1.6,48141,0
2016-06-23,1.61,1.61,1.57,1.6002,29791,0
2016-06-24,1.56,1.603,1.56,1.59,43560,0
2016-06-27,1.6,1.6,1.5,1.51,55926,0
2016-06-28,1.51,1.54,1.45,1.5,54987,0
2016-06-29,1.51,1.52,1.49,1.51,20838,0
2016-06-30,1.5,1.54,1.4796,1.54,36639,0
2016-07-01,1.54,1.55,1.52,1.54,13982,0
2016-07-05,1.52,1.55,1.48,1.5,14903,0
2016-07-06,1.5,1.5,1.47,1.5,49145,0
2016-07-07,1.53,1.53,1.49,1.51,33179,0
2016-07-08,1.48,1.54,1.42,1.46,84746,0
2016-07-11,1.48,1.51,1.44,1.5,68136,0
2016-07-12,1.48,1.5,1.47,1.49,27551,0
2016-07-13,1.49,1.51,1.49,1.5,25844,0
2016-07-14,1.5199,1.52,1.49,1.5,33577,0
2016-07-15,1.5,1.52,1.48,1.4901,27838,0
2016-07-18,1.51,1.55,1.49,1.55,52780,0
2016-07-19,1.55,1.59,1.53,1.55,101537,0
2016-07-20,1.56,1.59,1.55,1.585,49416,0
2016-07-21,1.56,1.6,1.56,1.59,47273,0
2016-07-22,1.57,1.61,1.57,1.6,535548,0
2016-07-25,1.6,1.75,1.58,1.63,504139,0
2016-07-26,1.65,1.77,1.63,1.7,246210,0
2016-07-27,1.73,1.78,1.7,1.72,143145,0
2016-07-28,1.73,1.77,1.676,1.7,146808,0
2016-07-29,1.71,1.71,1.6,1.63,42770,0
2016-08-01,1.63,1.75,1.63,1.665,41179,0
2016-08-02,1.67,1.68,1.6,1.62,25565,0
2016-08-03,1.62,1.68,1.61,1.66,26348,0
2016-08-04,1.66,1.68,1.64,1.6416,31669,0
2016-08-05,1.66,1.69,1.64,1.68,40251,0
2016-08-08,1.69,1.75,1.66,1.73,40319,0
2016-08-09,1.74,1.83,1.73,1.77,177869,0
2016-08-10,1.76,1.77,1.7,1.71,59909,0
2016-08-11,1.91,1.92,1.72,1.734,811225,0
2016-08-12,1.71,1.75,1.66,1.74,170504,0
2016-08-15,1.74,1.75,1.71,1.74,79495,0
2016-08-16,1.73,1.73,1.7,1.7132,25987,0
2016-08-17,1.69,1.73,1.69,1.73,95425,0
2016-08-18,1.73,1.79,1.7,1.7,102933,0
2016-08-19,1.68,1.75,1.68,1.72,55705,0
2016-08-22,1.7,1.71,1.68,1.68,36951,0
2016-08-23,1.697,1.699,1.66,1.66,48434,0
2016-08-24,1.66,1.71,1.63,1.64,88128,0
2016-08-25,1.65,1.72,1.63,1.71,37873,0
2016-08-26,1.73,1.76,1.69,1.7,117392,0
2016-08-29,1.72,1.74,1.6927,1.71,38454,0
2016-08-30,1.73,1.79,1.7,1.71,119933,0
2016-08-31,1.71,1.77,1.69,1.75,85109,0
2016-09-01,1.75,1.75,1.73,1.74,37910,0
2016-09-02,1.73,1.79,1.73,1.78,60333,0
2016-09-06,1.75,1.84,1.72,1.76,457624,0
2016-09-07,1.76,1.8,1.745,1.75,48067,0
2016-09-08,1.8,1.8495,1.76,1.81,44929,0
2016-09-09,1.82,1.84,1.7672,1.78,39307,0
2016-09-12,1.76,1.82,1.72,1.79,64290,0
2016-09-13,1.77,1.832,1.76,1.78,51189,0
2016-09-14,1.81,1.84,1.78,1.84,43492,0
2016-09-15,1.81,1.91,1.81,1.88,120577,0
2016-09-16,1.9,2.23,1.8842,2.2,944299,0
2016-09-19,2.25,2.43,2.23,2.31,879676,0
2016-09-20,2.4,2.49,2.32,2.38,662739,0
2016-09-21,2.4,2.47,2.33,2.44,434636,0
2016-09-22,2.5,2.5,2.31,2.33,281590,0
2016-09-23,2.3,2.3,2.06,2.08,482818,0
2016-09-26,2.1,2.1,1.99,2,168655,0
2016-09-27,2,2.042,1.95,1.96,180282,0
2016-09-28,1.98,2.14,1.98,2.13,225635,0
2016-09-29,2.13,2.1698,2.07,2.1,144640,0
2016-09-30,2.12,2.16,2.06,2.14,57982,0
2016-10-03,2.14,2.2,2.13,2.2,67388,0
2016-10-04,2.2,2.28,2.18,2.28,128161,0
2016-10-05,2.28,2.32,2.2201,2.28,184719,0
2016-10-06,2.3,2.31,2.14,2.18,88572,0
2016-10-07,2.18,2.19,2.12,2.17,50770,0
2016-10-10,2.2,2.23,2.15,2.2,66707,0
2016-10-11,2.19,2.1973,1.9401,2.09,235113,0
2016-10-12,2.05,2.12,2.0436,2.06,50689,0
2016-10-13,2.03,2.0695,1.98,2.03,73970,0
2016-10-14,2.03,2.12,2.03,2.06,72735,0
2016-10-17,2.11,2.13,2.04,2.12,36747,0
2016-10-18,2.09,2.12,2.09,2.1,53519,0
2016-10-19,2.09,2.14,2.035,2.1,41945,0
2016-10-20,2.11,2.14,2.04,2.11,52200,0
2016-10-21,2.08,2.09,2.05,2.06,17993,0
2016-10-24,2.09,2.14,2.06,2.08,57447,0
2016-10-25,2.05,2.13,2.05,2.11,51036,0
2016-10-26,2.14,2.15,2.0616,2.09,56368,0
2016-10-27,2.11,2.16,2.09,2.15,86903,0
2016-10-28,2.15,2.2166,2.13,2.175,85356,0
2016-10-31,2.19,2.24,2.15,2.16,67277,0
2016-11-01,2.2,2.23,2.17,2.2,73477,0
2016-11-02,2.17,2.21,2.09,2.21,61174,0
2016-11-03,2.23,2.23,2.177,2.19,56153,0
2016-11-04,2.1722,2.2,2.16,2.16,31658,0
2016-11-07,2.19,2.19,2.1,2.17,52861,0
2016-11-08,2.17,2.185,2.14,2.18,26725,0
2016-11-09,2.15,2.2,2.09,2.17,77128,0
2016-11-10,2.131,2.2,2.12,2.16,40874,0
2016-11-11,2.13,2.2,2.13,2.2,67020,0
2016-11-14,2.2,2.27,2.16,2.23,202274,0
2016-11-15,2.23,2.29,2.22,2.25,119502,0
2016-11-16,2.24,2.55,2.23,2.53,797185,0
2016-11-17,2.72,2.72,2.36,2.42,620649,0
2016-11-18,2.39,2.4,2.28,2.32,171526,0
2016-11-21,2.38,2.39,2.2101,2.25,223483,0
2016-11-22,2.25,2.32,2.24,2.28,64332,0
2016-11-23,2.29,2.29,2.1658,2.26,189747,0
2016-11-25,2.26,2.35,2.2501,2.32,167074,0
2016-11-28,2.4,2.45,2.17,2.29,333634,0
2016-11-29,2.29,2.3,2.18,2.27,51681,0
2016-11-30,2.3,2.35,2.255,2.35,92625,0
2016-12-01,2.38,2.39,2.25,2.28,90161,0
2016-12-02,2.25,2.27,2.2,2.24,78525,0
2016-12-05,2.21,2.29,2.21,2.27,194111,0
2016-12-06,2.27,2.3,2.25,2.27,61377,0
2016-12-07,2.29,2.35,2.28,2.32,256315,0
2016-12-08,2.32,2.39,2.32,2.35,86115,0
2016-12-09,2.31,2.35,2.26,2.3,82469,0
2016-12-12,2.27,2.35,2.27,2.32,71671,0
2016-12-13,2.35,2.35,2.27,2.28,119455,0
2016-12-14,2.29,2.29,2.15,2.15,198451,0
2016-12-15,2.16,2.18,2.08,2.14,128110,0
2016-12-16,2.14,2.18,2.1,2.1,24873,0
2016-12-19,2.09,2.1899,2.05,2.08,122810,0
2016-12-20,2.07,2.17,2.07,2.08,39833,0
2016-12-21,2.05,2.16,2.02,2.04,178129,0
2016-12-22,2.04,2.0655,2.01,2.06,62931,0
2016-12-23,2.06,2.09,2.01,2.05,85528,0
2016-12-27,2.07,2.1,1.9922,2.04,96826,0
2016-12-28,2.03,2.04,1.9591,1.98,80615,0
2016-12-29,1.96,2.02,1.94,2,64884,0
2016-12-30,2,2.02,1.91,1.95,105508,0
2017-01-03,1.92,2.07,1.92,2.03,83031,0
2017-01-04,2.06,2.12,2,2.08,51204,0
2017-01-05,2.07,2.07,2,2.02,41402,0
2017-01-06,2.02,2.07,2.0188,2.0628,38885,0
2017-01-09,2.09,2.12,2.07,2.08,44156,0
2017-01-10,2.08,2.12,2.08,2.09,14259,0
2017-01-11,2.15,2.25,2.1101,2.2,131633,0
2017-01-12,2.2,2.23,2.2,2.2,46395,0
2017-01-13,2.23,2.23,2.2,2.23,35262,0
2017-01-17,2.2,2.3,2.2,2.3,110427,0
2017-01-18,2.32,2.35,2.25,2.29,75211,0
2017-01-19,2.28,2.29,2.18,2.2,46246,0
2017-01-20,2.21,2.29,2.1505,2.23,90687,0
2017-01-23,2.25,2.27,2.12,2.14,100712,0
2017-01-24,2.12,2.2,2.12,2.19,41448,0
2017-01-25,2.2,2.24,2.2,2.22,37118,0
2017-01-26,2.22,2.25,2.17,2.22,90913,0
2017-01-27,2.25,2.25,2.17,2.17,70704,0
2017-01-30,2.17,2.18,2.11,2.17,92608,0
2017-01-31,2.18,2.18,2.07,2.13,98734,0
2017-02-01,2.15,2.15,2.06,2.09,94519,0
2017-02-02,2.0738,2.1,2.06,2.06,22121,0
2017-02-03,2.08,2.1,2.07,2.07,29644,0
2017-02-06,2.0899,2.1,2.06,2.06,29303,0
2017-02-07,2.07,2.07,1.95,1.99,119808,0
2017-02-08,2,2,1.96,1.98,51972,0
2017-02-09,1.95,2.05,1.95,2.04,70876,0
2017-02-10,2.05,2.06,2.03,2.04,36732,0
2017-02-13,2,2.11,2,2.03,154400,0
2017-02-14,2.02,2.08,2,2.03,53391,0
2017-02-15,2.04,2.04,2.01,2.01,15344,0
2017-02-16,2.01,2.04,2,2.01,27013,0
2017-02-17,2,2,1.965,1.98,54545,0
2017-02-21,2,2.08,2,2.02,67150,0
2017-02-22,2.04,2.08,2.02,2.04,33460,0
2017-02-23,2.04,2.08,2,2.04,141767,0
2017-02-24,2.05,2.05,1.96,1.963,196512,0
2017-02-27,1.95,2,1.95,1.98,48638,0
2017-02-28,1.98,2,1.95,1.98,40559,0
2017-03-01,1.95,2,1.95,1.98,20226,0
2017-03-02,1.98,2.01,1.91,1.91,188354,0
2017-03-03,1.93,1.98,1.92,1.94,63511,0
2017-03-06,1.99,1.99,1.93,1.93,101791,0
2017-03-07,1.93,1.98,1.93,1.94,50888,0
2017-03-08,1.95,1.98,1.94,1.95,28659,0
2017-03-09,1.97,2.04,1.95,1.99,285460,0
2017-03-10,2,2.03,1.98,1.99,73981,0
2017-03-13,2.04,2.05,1.96,2,32329,0
2017-03-14,2,2,1.95,1.97,62496,0
2017-03-15,1.97,2,1.97,1.99,87450,0
2017-03-16,2,2.01,1.99,1.99,21339,0
2017-03-17,2,2.02,1.98,2.02,78548,0
2017-03-20,1.98,2.04,1.94,1.95,224964,0
2017-03-21,1.95,1.95,1.9,1.91,91187,0
2017-03-22,1.9,1.93,1.78,1.81,183126,0
2017-03-23,1.82,1.86,1.8,1.83,106608,0
2017-03-24,1.85,1.87,1.77,1.82,187631,0
2017-03-27,1.8,1.84,1.76,1.78,50099,0
2017-03-28,1.79,1.85,1.79,1.81,131508,0
2017-03-29,1.83,1.8499,1.75,1.79,123682,0
2017-03-30,1.8,1.8,1.75,1.76,132575,0
2017-03-31,1.75,1.79,1.67,1.78,103732,0
2017-04-03,1.79,1.81,1.75,1.76,48176,0
2017-04-04,1.75,1.7899,1.75,1.76,31851,0
2017-04-05,1.75,1.7854,1.73,1.76,67802,0
2017-04-06,1.7653,1.77,1.74,1.77,41567,0
2017-04-07,1.77,1.87,1.77,1.81,130250,0
2017-04-10,1.83,1.9,1.83,1.89,91721,0
2017-04-11,1.89,1.89,1.81,1.85,44071,0
2017-04-12,1.8558,1.8558,1.75,1.82,135584,0
2017-04-13,1.79,1.84,1.77,1.78,28009,0
2017-04-17,1.77,1.79,1.7267,1.77,56665,0
2017-04-18,1.76,1.79,1.73,1.76,21522,0
2017-04-19,1.77,1.84,1.76,1.83,62594,0
2017-04-20,1.82,1.85,1.78,1.82,37420,0
2017-04-21,1.8,1.8279,1.75,1.8,44100,0
2017-04-24,1.82,1.8299,1.75,1.77,143714,0
2017-04-25,1.74,1.8,1.74,1.76,82740,0
2017-04-26,1.76,1.8082,1.75,1.79,62000,0
2017-04-27,1.79,1.86,1.775,1.8401,104797,0
2017-04-28,1.85,1.87,1.83,1.83,40938,0
2017-05-01,1.85,1.86,1.78,1.84,35395,0
2017-05-02,1.88,1.88,1.81,1.82,83798,0
2017-05-03,1.83,2.01,1.8299,1.96,343516,0
2017-05-04,1.94,2,1.8801,1.9,69286,0
2017-05-05,1.93,1.93,1.83,1.9,49534,0
2017-05-08,1.92,1.97,1.86,1.96,92401,0
2017-05-09,1.98,1.98,1.9,1.95,38447,0
2017-05-10,1.94,1.97,1.9124,1.96,33634,0
2017-05-11,1.95,1.98,1.92,1.94,33309,0
2017-05-12,1.92,1.93,1.85,1.91,45836,0
2017-05-15,1.96,1.96,1.91,1.93,95040,0
2017-05-16,1.93,1.95,1.82,1.83,183169,0
2017-05-17,1.83,1.86,1.78,1.78,83318,0
2017-05-18,1.79,1.86,1.79,1.81,40367,0
2017-05-19,1.83,1.86,1.8,1.81,13892,0
2017-05-22,1.8,1.9,1.7901,1.86,74350,0
2017-05-23,1.89,1.89,1.79,1.84,156246,0
2017-05-24,1.83,1.9,1.83,1.83,66603,0
2017-05-25,1.86,1.92,1.84,1.865,128382,0
2017-05-26,1.85,1.8728,1.82,1.83,110612,0
2017-05-30,1.85,1.8502,1.75,1.76,142440,0
2017-05-31,1.76,1.8,1.76,1.77,70167,0
2017-06-01,1.7601,1.81,1.76,1.77,95185,0
2017-06-02,1.79,1.79,1.7,1.74,126422,0
2017-06-05,1.74,1.77,1.74,1.75,64223,0
2017-06-06,1.75,1.77,1.68,1.68,124983,0
2017-06-07,1.69,1.7,1.64,1.65,68902,0
2017-06-08,1.66,1.68,1.65,1.65,52686,0
2017-06-09,1.67,1.71,1.655,1.7,39733,0
2017-06-12,1.71,1.72,1.68,1.68,31990,0
2017-06-13,1.72,1.74,1.7,1.72,10020,0
2017-06-14,1.72,1.75,1.7,1.7,16635,0
2017-06-15,1.71,1.75,1.69,1.6999,22153,0
2017-06-16,1.691,1.72,1.67,1.68,50804,0
2017-06-19,1.68,1.7,1.62,1.67,129173,0
2017-06-20,1.65,1.68,1.65,1.65,26241,0
2017-06-21,1.67,1.69,1.65,1.65,34207,0
2017-06-22,1.67,1.68,1.65,1.65,43980,0
2017-06-23,1.65,1.68,1.61,1.61,124894,0
2017-06-26,1.6,1.63,1.6,1.6,34937,0
2017-06-27,1.6014,1.65,1.6,1.64,39109,0
2017-06-28,1.64,1.66,1.6,1.6,147222,0
2017-06-29,1.6,1.64,1.58,1.62,61376,0
2017-06-30,1.68,1.68,1.57,1.59,152151,0
2017-07-03,1.61,1.61,1.56,1.58,100596,0
2017-07-05,1.56,1.62,1.53,1.56,145591,0
2017-07-06,1.57,1.59,1.55,1.56,20312,0
2017-07-07,1.57,1.589,1.55,1.58,59579,0
2017-07-10,1.59,1.6,1.54,1.57,105714,0
2017-07-11,1.56,1.62,1.56,1.61,28644,0
2017-07-12,1.63,1.64,1.6,1.61,55700,0
2017-07-13,1.61,1.61,1.58,1.605,41413,0
2017-07-14,1.65,1.66,1.61,1.64,54441,0
2017-07-17,1.65,1.66,1.64,1.659,48830,0
2017-07-18,1.66,1.68,1.6584,1.67,12982,0
2017-07-19,1.69,1.8773,1.68,1.83,787718,0
2017-07-20,1.86,1.9199,1.75,1.75,302895,0
2017-07-21,1.76,1.78,1.73,1.76,70111,0
2017-07-24,1.76,1.83,1.73,1.775,117279,0
2017-07-25,1.79,1.84,1.79,1.8,121779,0
2017-07-26,1.8,1.81,1.75,1.78,68419,0
2017-07-27,1.8,1.85,1.75,1.77,135788,0
2017-07-28,1.77,1.79,1.71,1.75,68620,0
2017-07-31,1.75,1.77,1.71,1.73,41277,0
2017-08-01,1.72,1.7599,1.71,1.74,45794,0
2017-08-02,1.72,1.8,1.71,1.75,60953,0
2017-08-03,1.76,1.81,1.75,1.8,57119,0
2017-08-04,1.76,1.82,1.76,1.8,43650,0
2017-08-07,1.79,1.91,1.79,1.85,134550,0
2017-08-08,1.88,1.91,1.84,1.85,98432,0
2017-08-09,1.84,1.88,1.771,1.8,92511,0
2017-08-10,1.78,1.8364,1.75,1.78,53009,0
2017-08-11,1.78,1.86,1.7564,1.85,70763,0
2017-08-14,1.89,1.89,1.76,1.81,201644,0
2017-08-15,1.81,1.81,1.76,1.79,112490,0
2017-08-16,1.71,1.75,1.7,1.72,182110,0
2017-08-17,1.72,1.7349,1.63,1.685,197142,0
2017-08-18,1.66,1.7,1.63,1.65,98278,0
2017-08-21,1.63,1.69,1.63,1.67,91397,0
2017-08-22,1.67,1.8001,1.65,1.71,220672,0
2017-08-23,1.73,1.78,1.6921,1.78,107831,0
2017-08-24,1.77,1.85,1.77,1.82,82110,0
2017-08-25,1.82,1.85,1.7964,1.81,57916,0
2017-08-28,1.83,1.85,1.81,1.82,83974,0
2017-08-29,1.82,1.83,1.78,1.79,80137,0
2017-08-30,1.81,1.86,1.8,1.86,78959,0
2017-08-31,1.87,1.89,1.85,1.87,220434,0
2017-09-01,1.89,1.9707,1.88,1.95,189057,0
2017-09-05,2.05,2.05,1.91,1.97,113337,0
2017-09-06,1.97,1.99,1.92,1.99,85301,0
2017-09-07,2,2.01,1.63,1.64,1178123,0
2017-09-08,1.63,1.84,1.58,1.78,412707,0
2017-09-11,1.78,1.84,1.701,1.77,158291,0
2017-09-12,1.76,1.79,1.73,1.76,74166,0
2017-09-13,1.74,1.79,1.71,1.7839,120009,0
2017-09-14,1.78,1.82,1.77,1.81,124660,0
2017-09-15,1.83,1.84,1.7936,1.83,40518,0
2017-09-18,1.82,1.83,1.77,1.77,107553,0
2017-09-19,1.79,1.8,1.7749,1.79,54849,0
2017-09-20,1.78,1.8,1.77,1.79,33056,0
2017-09-21,1.8,1.84,1.76,1.77,168089,0
2017-09-22,1.75,1.84,1.75,1.78,45890,0
2017-09-25,1.77,1.82,1.7664,1.78,43366,0
2017-09-26,1.76,1.82,1.76,1.8,18215,0
2017-09-27,1.8,1.82,1.78,1.8,79465,0
2017-09-28,1.82,1.89,1.81,1.86,81870,0
2017-09-29,1.88,1.89,1.85,1.89,62136,0
2017-10-02,1.87,1.89,1.86,1.87,66420,0
2017-10-03,1.89,1.91,1.85,1.89,74284,0
2017-10-04,1.89,1.91,1.85,1.87,111917,0
2017-10-05,1.89,1.92,1.86,1.91,60498,0
2017-10-06,1.91,1.93,1.9,1.91,34861,0
2017-10-09,1.91,1.91,1.82,1.87,84836,0
2017-10-10,1.9,1.9,1.81,1.82,69218,0
2017-10-11,1.82,1.84,1.81,1.81,37311,0
2017-10-12,1.82,1.84,1.82,1.84,21079,0
2017-10-13,1.83,1.84,1.82,1.83,15950,0
2017-10-16,1.83,1.87,1.83,1.84,39256,0
2017-10-17,1.85,1.8686,1.8199,1.85,45915,0
2017-10-18,1.87,1.87,1.8398,1.8399,7786,0
2017-10-19,1.82,1.8313,1.77,1.79,117173,0
2017-10-20,1.79,1.81,1.73,1.74,75159,0
2017-10-23,1.71,1.76,1.71,1.73,35113,0
2017-10-24,1.72,1.77,1.72,1.73,50656,0
2017-10-25,1.71,1.77,1.71,1.71,94490,0
2017-10-26,1.73,1.74,1.71,1.72,17526,0
2017-10-27,1.7168,1.72,1.68,1.72,82968,0
2017-10-30,1.75,1.75,1.69,1.69,23802,0
2017-10-31,1.68,1.746,1.68,1.7,57972,0
2017-11-01,1.67,1.7,1.52,1.589,402885,0
2017-11-02,1.56,1.59,1.52,1.54,193859,0
2017-11-03,1.55,1.58,1.55,1.56,38706,0
2017-11-06,1.54,1.59,1.54,1.56,34310,0
2017-11-07,1.55,1.5652,1.5,1.5,115041,0
2017-11-08,1.48,1.51,1.35,1.41,303382,0
2017-11-09,1.39,1.49,1.3714,1.39,204148,0
2017-11-10,1.41,1.5,1.41,1.48,124113,0
