Date,Open,High,Low,Close,Volume,OpenInt
2010-04-21,8,8,8,8,0,0
2010-04-22,10.25,12.69,10.25,12.58,1385713,0
2010-04-23,12.4,13.46,12.11,12.39,324627,0
2010-04-26,12.88,12.88,11.11,11.59,321167,0
2010-04-27,11.4,12.2,10.8,12,199372,0
2010-04-28,12,12,11.33,11.4,35335,0
2010-04-29,11.34,11.5,10.8,10.91,36495,0
2010-04-30,11.5,12.25,10.4,10.6,64491,0
2010-05-03,10.77,10.81,10.06,10.06,36007,0
2010-05-04,10.04,10.19,8.21,8.7,148150,0
2010-05-05,8.42,9.48,8.42,9.02,66445,0
2010-05-06,8.8,8.9,8.26,8.7,20563,0
2010-05-07,8.43,8.7,8.06,8.38,22825,0
2010-05-10,8.21,8.44,8.08,8.11,9187,0
2010-05-11,8.1,8.25,7.91,8.25,24650,0
2010-05-12,8.3,8.46,8.02,8.46,33575,0
2010-05-13,8.43,8.44,8.13,8.25,5300,0
2010-05-14,8.47,9,8.31,8.7,30657,0
2010-05-17,8.69,8.7,8.3,8.4,7300,0
2010-05-18,8.37,8.4,7.01,7.2,42633,0
2010-05-19,7.5,7.5,6.5,6.6,39576,0
2010-05-20,6.31,7.25,6.3,7.17,22771,0
2010-05-21,7.17,7.4,6.94,7.19,10123,0
2010-05-24,7.39,7.39,6.98,7.29,5662,0
2010-05-25,7.19,7.37,6.89,6.89,7730,0
2010-05-26,7.3,7.46,7.04,7.2,15204,0
2010-05-27,7.46,7.69,7.46,7.69,13000,0
2010-05-28,7.73,7.88,7.49,7.76,16000,0
2010-06-01,7.75,8,7.7,8,10650,0
2010-06-02,7.95,8,7.71,7.93,11650,0
2010-06-03,7.79,7.79,7.26,7.26,300,0
2010-06-04,7.55,7.74,7.55,7.57,594,0
2010-06-07,7.74,7.74,7.49,7.51,2399,0
2010-06-08,7.8,7.8,7.15,7.2,1650,0
2010-06-09,7.26,7.28,6.85,6.85,12700,0
2010-06-10,7.1,7.5,6.89,7,5950,0
2010-06-11,6.66,7.79,6.6,7.62,11032,0
2010-06-14,7.67,7.75,7.15,7.15,4470,0
2010-06-15,7.5,7.5,7.15,7.2,1860,0
2010-06-16,7.35,7.35,6.71,6.74,6750,0
2010-06-17,7.2,7.2,7.02,7.02,1100,0
2010-06-18,7.13,7.39,6.85,6.85,2097,0
2010-06-21,7.2,7.2,6.88,6.89,900,0
2010-06-22,6.94,7.4,6.7,7,15257,0
2010-06-23,7.01,7.01,6.8,6.9,768,0
2010-06-24,6.83,7.07,6.64,6.79,3412,0
2010-06-25,6.6,6.6,6.5,6.6,6020,0
2010-06-28,6.7,6.7,6.32,6.45,1231,0
2010-06-29,6.45,6.45,6.24,6.3,6190,0
2010-06-30,6.3,6.3,6.3,6.3,1650,0
2010-07-01,6.2,6.2,6,6.03,6350,0
2010-07-02,5.92,5.92,5.92,5.92,1000,0
2010-07-06,5.92,6.14,5.55,6,14563,0
2010-07-07,6.15,6.41,6.15,6.28,6701,0
2010-07-08,6.25,6.25,5.99,5.99,1900,0
2010-07-09,6,6,5.66,5.97,1650,0
2010-07-12,5.99,5.99,5.18,5.25,4250,0
2010-07-13,5.99,5.99,5.39,5.55,2830,0
2010-07-14,5.5,5.5,5.4,5.48,1000,0
2010-07-15,5.32,5.34,5.24,5.24,1240,0
2010-07-16,5.14,5.14,4.84,4.9,5330,0
2010-07-19,4.87,5.15,4.75,4.75,3000,0
2010-07-20,4.95,5.47,4.86,5.23,6449,0
2010-07-21,5.26,5.26,5.26,5.26,200,0
2010-07-22,5.47,5.5,5.15,5.15,10100,0
2010-07-23,5,5.22,4.92,5.22,600,0
2010-07-26,4.9,5.25,4.9,5.22,4586,0
2010-07-27,4.9,5.03,4.75,4.75,8343,0
2010-07-28,4.9,4.9,4.9,4.9,1000,0
2010-07-29,5.12,5.12,5.12,5.12,220,0
2010-07-30,4.9,4.9,4.8,4.8,1950,0
2010-08-02,5.01,5.01,4.9,4.94,2502,0
2010-08-03,4.82,4.84,4.81,4.82,9700,0
2010-08-04,5.07,5.07,4.8,4.8,8496,0
2010-08-05,4.8,4.8,4.8,4.8,2440,0
2010-08-06,4.75,4.75,4.6,4.75,6548,0
2010-08-09,4.62,4.62,4.62,4.62,900,0
2010-08-10,4.63,4.63,4.52,4.52,7950,0
2010-08-11,4.5,4.5,4.06,4.07,6000,0
2010-08-12,4.1,4.19,4,4,5630,0
2010-08-13,4.02,4.62,4.02,4.6,2000,0
2010-08-16,4.6,5.15,4.25,4.6,17211,0
2010-08-17,4.54,4.89,4.26,4.44,2900,0
2010-08-18,4.35,4.96,4.26,4.49,5470,0
2010-08-19,4.4,4.4,4.16,4.23,5600,0
2010-08-20,4.22,4.23,4,4.06,20071,0
2010-08-23,4.06,4.07,4.04,4.04,2820,0
2010-08-24,4,4.02,3.88,3.91,11215,0
2010-08-25,3.88,3.88,3.72,3.87,15027,0
2010-08-26,3.91,3.91,3.62,3.64,900,0
2010-08-27,3.71,3.81,3.7,3.8,4097,0
2010-08-30,3.7,3.7,3.5,3.56,9441,0
2010-08-31,3.56,3.79,3.48,3.48,8800,0
2010-09-01,3.78,3.79,3.53,3.75,6131,0
2010-09-02,3.78,3.78,3.49,3.72,1949,0
2010-09-03,3.51,3.94,3.41,3.93,8850,0
2010-09-07,3.93,4.5,3.93,4.5,8813,0
2010-09-08,4.4,5.19,4.06,5.06,44339,0
2010-09-09,5.23,6.4,5.23,6.01,61648,0
2010-09-10,6.13,7.29,6.13,7.01,68924,0
2010-09-13,7.1,7.5,6.5,6.83,28977,0
2010-09-14,6.54,6.54,5.21,6.16,37323,0
2010-09-15,6.04,6.04,5.5,5.75,12156,0
2010-09-16,5.6,5.6,5.19,5.44,14009,0
2010-09-17,5.6,5.6,5.44,5.56,6007,0
2010-09-20,5.6,5.9,5.4,5.9,4071,0
2010-09-21,5.63,5.83,5.39,5.65,6003,0
2010-09-22,5.5,5.5,5.33,5.48,1732,0
2010-09-23,5.41,5.45,5.05,5.19,9500,0
2010-09-24,5.12,5.19,4.89,5.17,6808,0
2010-09-27,5.17,5.17,4.73,5,14650,0
2010-09-28,5,5.09,4.85,5.06,11300,0
2010-09-29,4.96,4.98,4.73,4.9,10597,0
2010-09-30,4.9,5.24,4.84,5.24,9684,0
2010-10-01,5.02,5.25,4.8,5.06,8244,0
2010-10-04,5,5.06,4.81,5.01,2580,0
2010-10-05,5.02,5.05,5,5,1506,0
2010-10-06,4.96,5,4.85,5,6070,0
2010-10-07,4.8,4.9,4.68,4.86,16699,0
2010-10-08,5,5.99,4.99,5.95,24499,0
2010-10-11,6.03,6.9,5.9,6.6,62942,0
2010-10-12,6.49,6.86,6.18,6.3,22625,0
2010-10-13,6.23,6.6,5.77,6,17800,0
2010-10-14,5.78,5.9,5.5,5.54,19566,0
2010-10-15,5.58,6.09,5.58,6.09,15781,0
2010-10-18,6.25,6.25,6.01,6.12,12117,0
2010-10-19,6.47,6.47,5.98,6.12,15414,0
2010-10-20,6.14,6.25,5.91,6.25,3906,0
2010-10-21,6.25,6.25,5.8,5.86,8916,0
2010-10-22,5.8,6.1,5.65,6,24700,0
2010-10-25,6.01,6.45,5.46,5.61,21588,0
2010-10-26,5.66,5.8,5.41,5.57,4663,0
2010-10-27,5.54,6.01,5.3,5.38,26037,0
2010-10-28,5.4,5.98,5.4,5.78,11870,0
2010-10-29,5.85,5.88,5.5,5.73,12944,0
2010-11-01,5.51,5.75,5.3,5.73,6800,0
2010-11-02,5.7,5.75,5.3,5.46,18750,0
2010-11-03,5.31,5.8,5.08,5.15,18776,0
2010-11-04,5.05,5.42,4.84,4.95,41202,0
2010-11-05,5.01,5.78,5.01,5.6,28085,0
2010-11-08,5.7,5.8,5.17,5.36,16232,0
2010-11-09,4.64,5.72,4.64,5.22,12094,0
2010-11-10,5.1,5.32,5.1,5.32,4432,0
2010-11-11,5.33,5.7,5.31,5.59,4200,0
2010-11-12,5.65,7.5,5.65,6,103600,0
2010-11-15,5.87,5.95,5.5,5.5,37894,0
2010-11-16,6.15,6.15,4.8,4.92,43132,0
2010-11-17,4.93,6.29,4.93,5.75,61903,0
2010-11-18,5.68,6.24,5.45,5.53,51000,0
2010-11-19,5.5,5.5,5.1,5.26,40601,0
2010-11-22,5.39,5.62,5.26,5.48,4759,0
2010-11-23,5.66,5.68,5.16,5.42,9400,0
2010-11-24,5.13,5.64,5.11,5.2,33575,0
2010-11-26,5.11,5.57,5.01,5.12,2700,0
2010-11-29,5.1,5.43,5.1,5.35,7850,0
2010-11-30,5.35,5.35,4.95,5.16,20830,0
2010-12-01,5.5,5.5,4.76,5.02,27544,0
2010-12-02,5.04,5.04,4.93,5.03,12300,0
2010-12-03,5,5.01,4.77,5.01,25610,0
2010-12-06,5.07,5.07,4.8,4.8,6500,0
2010-12-07,5.04,5.04,4.9,4.9,4500,0
2010-12-08,4.84,4.89,4.75,4.77,7831,0
2010-12-09,4.81,4.9,4.81,4.85,4200,0
2010-12-10,4.85,4.95,4.8,4.8,18000,0
2010-12-13,4.91,4.93,4.53,4.73,11372,0
2010-12-14,4.53,4.63,4.34,4.59,1890,0
2010-12-15,4.71,4.89,4.61,4.83,5700,0
2010-12-16,4.85,5.3,4.85,5,22815,0
2010-12-17,5.08,5.11,5,5,22600,0
2010-12-20,5.05,5.23,5,5.04,24413,0
2010-12-21,5.05,5.16,5,5,45950,0
2010-12-22,5.04,5.19,5,5.05,15850,0
2010-12-23,5,5.05,4.87,5.01,20066,0
2010-12-27,5.01,5.02,5,5,7100,0
2010-12-28,5.05,5.19,4.9,4.92,11700,0
2010-12-29,5,5.14,5,5.12,11495,0
2010-12-30,5.1,5.19,5.1,5.13,10875,0
2010-12-31,5.28,6,5.28,5.94,62523,0
2011-01-03,6.2,7.19,6.01,7.1,206500,0
2011-01-04,7.2,7.74,6.39,6.76,119058,0
2011-01-05,6.91,6.98,6.12,6.44,83037,0
2011-01-06,6.31,6.49,6.2,6.32,20745,0
2011-01-07,6.35,6.49,6.32,6.36,27377,0
2011-01-10,6.31,6.31,5.6,5.95,48251,0
2011-01-11,5.9,6,5.41,5.83,34830,0
2011-01-12,5.8,6,5.64,5.89,12374,0
2011-01-13,5.64,5.9,5.64,5.9,9792,0
2011-01-14,5.97,6.47,5.9,6.06,17935,0
2011-01-18,6.18,6.48,6.07,6.33,9950,0
2011-01-19,6.33,6.33,5.98,6.02,12455,0
2011-01-20,5.9,6,5.76,5.82,27853,0
2011-01-21,5.78,6.17,5.78,5.87,9870,0
2011-01-24,5.71,5.8,5.67,5.68,10061,0
2011-01-25,5.65,5.73,5.6,5.62,3550,0
2011-01-26,5.55,5.56,5.48,5.51,7939,0
2011-01-27,5.48,5.54,5.48,5.48,6329,0
2011-01-28,5.46,5.77,5.46,5.72,5750,0
2011-01-31,5.77,5.85,5.41,5.41,32321,0
2011-02-01,5.49,5.51,5.35,5.35,16836,0
2011-02-02,5.35,5.48,5.2,5.2,18058,0
2011-02-03,5.14,5.45,5.14,5.36,10933,0
2011-02-04,5.2,5.4,5.2,5.37,9067,0
2011-02-07,5.31,5.49,5.31,5.42,8758,0
2011-02-08,5.44,5.95,5.34,5.72,12360,0
2011-02-09,5.52,5.7,5.45,5.52,4250,0
2011-02-10,5.6,5.6,5.5,5.52,6300,0
2011-02-11,5.41,5.5,5.4,5.5,3100,0
2011-02-14,5.51,5.52,5.32,5.33,18777,0
2011-02-15,5.4,5.4,5.3,5.32,8150,0
2011-02-16,5.32,5.46,5.32,5.35,10859,0
2011-02-18,5.5,5.72,5.5,5.54,4981,0
2011-02-22,5.39,5.52,5.38,5.47,5133,0
2011-02-23,5.4,5.6,5.4,5.43,5241,0
2011-02-24,5.59,5.59,5.39,5.47,3700,0
2011-02-25,5.47,5.47,5.39,5.41,8168,0
2011-02-28,5.45,5.6,5.4,5.47,19150,0
2011-03-01,5.46,5.57,5.39,5.4,8100,0
2011-03-02,5.41,5.42,5.32,5.32,12221,0
2011-03-03,5.35,5.35,5.15,5.26,38264,0
2011-03-04,5.26,5.56,5.1,5.5,31392,0
2011-03-07,5.75,6.45,5.75,6.18,77142,0
2011-03-08,6.2,6.44,5.93,5.93,25369,0
2011-03-09,5.96,5.96,5.48,5.55,19959,0
2011-03-10,5.55,5.55,5.25,5.37,22032,0
2011-03-11,5.44,5.68,5.44,5.61,6721,0
2011-03-14,5.74,6.24,5.74,6.08,56920,0
2011-03-15,6,6.06,5.51,5.75,12183,0
2011-03-16,5.67,5.89,5.67,5.8,1900,0
2011-03-17,5.85,5.85,5.55,5.63,670,0
2011-03-18,5.61,5.68,5.51,5.59,5713,0
2011-03-21,5.45,5.74,5.45,5.6,7404,0
2011-03-22,5.6,5.6,5.55,5.55,1750,0
2011-03-23,5.37,5.56,5.26,5.35,13300,0
2011-03-24,5.26,5.47,4.92,5.24,14777,0
2011-03-25,5.18,5.29,4.9,5.11,28919,0
2011-03-28,4.93,5.06,4.93,4.95,7859,0
2011-03-29,4.96,5.1,4.91,4.96,15888,0
2011-03-30,5.04,5.08,4.97,4.99,4950,0
2011-03-31,5.09,5.69,5.04,5.23,10181,0
2011-04-01,5.05,5.1,4.93,5.04,12348,0
2011-04-04,5.05,5.05,4.8,4.83,18656,0
2011-04-05,4.81,4.81,4.45,4.6,19160,0
2011-04-07,4.74,4.88,4.74,4.88,1900,0
2011-04-08,4.84,4.87,4.65,4.85,4200,0
2011-04-11,4.85,4.87,4.54,4.7,3480,0
2011-04-12,4.61,4.61,4.36,4.4,7610,0
2011-04-13,4.42,4.86,4.42,4.8,9280,0
2011-04-14,4.62,4.88,4.5,4.74,11960,0
2011-04-15,4.52,4.7,4.5,4.6,7100,0
2011-04-18,4.58,4.8,4.46,4.48,11000,0
2011-04-19,4.5,4.5,4.45,4.49,21500,0
2011-04-20,4.5,4.5,4.4,4.45,14697,0
2011-04-21,4.6,4.6,4.59,4.59,3300,0
2011-04-25,4.87,4.88,4.55,4.55,3600,0
2011-04-26,4.55,4.55,4.46,4.48,7217,0
2011-04-27,4.47,4.64,4.47,4.49,7751,0
2011-04-28,4.69,4.7,4.57,4.69,5700,0
2011-04-29,4.65,4.68,4.53,4.68,3600,0
2011-05-02,4.68,5.05,4.55,4.85,20670,0
2011-05-03,5,5.3,4.96,5.3,10041,0
2011-05-04,4.62,4.62,3.63,4.26,184089,0
2011-05-05,4.2,4.55,4.06,4.21,23625,0
2011-05-06,4.11,4.35,4.02,4.28,5695,0
2011-05-09,4.25,4.25,3.8,3.98,27284,0
2011-05-10,3.98,4.28,3.8,4,19568,0
2011-05-11,3.87,4.09,3.75,3.81,15794,0
2011-05-12,3.81,3.81,3.23,3.41,26615,0
2011-05-13,3.45,3.45,3.28,3.35,10441,0
2011-05-16,3.39,3.85,3.28,3.51,20543,0
2011-05-17,3.49,3.56,3.4,3.49,10200,0
2011-05-18,3.5,3.55,3.5,3.5,4255,0
2011-05-19,3.53,3.74,3.3,3.66,10270,0
2011-05-20,3.6,3.66,3.44,3.47,3070,0
2011-05-23,3.55,3.55,3.25,3.4,12050,0
2011-05-24,3.36,3.85,3.26,3.75,7500,0
2011-05-25,3.77,3.81,3.36,3.44,6550,0
2011-05-26,3.33,3.6,3.32,3.59,7910,0
2011-05-27,3.58,3.58,3.25,3.32,22879,0
2011-05-31,3.34,3.34,2.9,2.95,35612,0
2011-06-01,3,3.25,3,3.09,22151,0
2011-06-02,2.89,3.02,2.89,3,7568,0
2011-06-03,3,3,2.9,2.95,7340,0
2011-06-06,2.93,2.93,2.83,2.87,7177,0
2011-06-07,2.82,2.88,2.38,2.62,6100,0
2011-06-08,2.6,2.6,2.18,2.22,24451,0
2011-06-09,2.24,2.39,2.23,2.27,11100,0
2011-06-10,2.39,2.39,2.27,2.32,7829,0
2011-06-13,2.35,2.55,2.34,2.48,17900,0
2011-06-14,2.48,2.93,2.48,2.68,4516,0
2011-06-15,2.79,3.15,2.7,2.99,4549,0
2011-06-16,2.72,2.79,2.71,2.79,2550,0
2011-06-17,2.88,2.88,2.37,2.57,14419,0
2011-06-20,2.49,2.54,2.4,2.51,2350,0
2011-06-21,2.55,2.55,2.26,2.37,5829,0
2011-06-22,2.4,2.5,2.39,2.5,850,0
2011-06-23,2.5,2.5,2.5,2.5,1300,0
2011-06-24,2.51,2.53,2.31,2.51,8525,0
2011-06-27,2.48,2.6,2.48,2.6,2875,0
2011-06-28,2.66,2.9,2.5,2.5,9030,0
2011-06-29,2.55,3.1,2.53,2.71,6346,0
2011-06-30,2.92,2.94,2.58,2.67,2600,0
2011-07-01,2.67,2.84,2.67,2.84,200,0
2011-07-05,2.84,2.98,2.2,2.4,9118,0
2011-07-06,2.3,2.84,2.28,2.53,5084,0
2011-07-07,2.33,2.6,2.33,2.6,6100,0
2011-07-11,2.36,2.36,2.35,2.35,700,0
2011-07-12,2.42,2.42,2.42,2.42,700,0
2011-07-13,2.47,2.47,2.3,2.4,15600,0
2011-07-14,2.65,2.7,2.5,2.56,3201,0
2011-07-15,2.62,2.64,2.4,2.43,8800,0
2011-07-18,2.38,2.5,2.38,2.5,6649,0
2011-07-19,2.39,2.55,2.38,2.51,9100,0
2011-07-20,2.53,3,2.53,2.94,6741,0
2011-07-21,2.93,2.93,2.7,2.9,11440,0
2011-07-22,2.65,3.03,2.65,3.03,22898,0
2011-07-25,3.14,3.14,2.7,2.85,3200,0
2011-07-26,2.89,2.9,2.64,2.72,2898,0
2011-07-27,2.63,2.68,2.63,2.65,1000,0
2011-07-28,2.64,2.69,2.58,2.6,23600,0
2011-08-01,2.62,2.62,2.41,2.46,1200,0
2011-08-02,2.45,2.45,2.4,2.4,2700,0
2011-08-03,2.46,2.72,2.46,2.52,1800,0
2011-08-04,2.51,2.77,2.4,2.77,13045,0
2011-08-05,2.74,2.82,2.35,2.82,8966,0
2011-08-08,2.76,2.77,2.76,2.76,1100,0
2011-08-09,2.41,2.44,2.22,2.25,16550,0
2011-08-10,2.13,2.25,2.1,2.12,2310,0
2011-08-11,2.15,2.76,1.95,2.76,11797,0
2011-08-12,2.95,3.3,2.65,2.86,36961,0
2011-08-15,3.18,3.27,2.59,2.59,20370,0
2011-08-16,2.45,2.65,2.44,2.65,7285,0
2011-08-17,2.81,2.82,2.39,2.75,6549,0
2011-08-18,2.57,2.59,2.27,2.32,21900,0
2011-08-19,2.4,2.55,2.4,2.4,6140,0
2011-08-22,2.55,2.72,2.52,2.58,2650,0
2011-08-23,2.6,2.6,2.2,2.36,9534,0
2011-08-24,2.36,2.36,2.2,2.28,9822,0
2011-08-25,2.28,2.28,2.2,2.2,8500,0
2011-08-26,2.2,2.2,2.09,2.16,2300,0
2011-08-29,2.29,2.67,2.24,2.33,4999,0
2011-08-30,2.61,2.61,2.45,2.61,600,0
2011-08-31,2.5,2.97,2.5,2.9,20166,0
2011-09-01,2.85,2.86,2.64,2.64,5585,0
2011-09-02,2.6,2.87,2.54,2.55,4822,0
2011-09-06,2.55,2.64,2.37,2.57,2400,0
2011-09-07,2.74,2.74,2.6,2.6,547,0
2011-09-08,2.62,2.62,2.62,2.62,200,0
2011-09-12,2.29,2.45,2.29,2.3,27036,0
2011-09-13,2.25,2.32,2.17,2.17,2430,0
2011-09-14,2.22,2.3,2.21,2.3,2650,0
2011-09-15,2.3,2.3,2.22,2.3,3800,0
2011-09-16,2.16,2.72,2.16,2.43,5407,0
2011-09-19,2.57,2.57,2.2,2.25,15600,0
2011-09-20,2.26,2.33,2.25,2.29,4144,0
2011-09-21,2.33,2.33,2.27,2.27,1600,0
2011-09-22,2.25,2.25,2.13,2.25,8830,0
2011-09-26,2.15,2.16,2.15,2.16,4898,0
2011-09-27,2.35,2.35,2.17,2.17,3933,0
2011-09-28,2.12,2.21,2.1,2.21,1700,0
2011-09-29,2.12,2.12,2.1,2.12,6400,0
2011-09-30,2.04,2.1,2.03,2.03,2800,0
2011-10-03,1.96,2.08,1.95,1.99,8833,0
2011-10-04,1.78,2,1.5,1.82,8710,0
2011-10-05,1.84,1.88,1.74,1.74,4675,0
2011-10-06,1.77,1.81,1.66,1.72,3525,0
2011-10-07,1.75,1.75,1.6,1.66,10850,0
2011-10-10,1.73,1.84,1.66,1.7,4675,0
2011-10-11,1.79,1.79,1.6,1.74,1400,0
2011-10-12,1.7,1.74,1.7,1.7,2315,0
2011-10-13,1.78,1.78,1.73,1.73,835,0
2011-10-17,1.74,1.77,1.73,1.77,6059,0
2011-10-18,1.75,1.88,1.75,1.88,200,0
2011-10-19,1.85,1.85,1.85,1.85,1000,0
2011-10-20,1.86,1.88,1.71,1.79,6700,0
2011-10-21,1.76,1.76,1.76,1.76,100,0
2011-10-25,1.75,1.75,1.64,1.64,8100,0
2011-10-28,1.68,1.73,1.67,1.73,1831,0
2011-10-31,1.8,1.85,1.8,1.83,2200,0
2011-11-02,1.71,1.81,1.62,1.81,1600,0
2011-11-03,1.74,1.75,1.65,1.75,1935,0
2011-11-08,1.62,1.82,1.6,1.81,13995,0
2011-11-09,1.86,1.86,1.81,1.86,10245,0
2011-11-10,1.85,1.85,1.8,1.85,6700,0
2011-11-11,1.84,1.84,1.62,1.75,11010,0
2011-11-16,1.68,1.69,1.68,1.69,800,0
2011-11-17,1.66,1.66,1.63,1.63,8800,0
2011-11-18,1.67,1.71,1.67,1.67,3500,0
2011-11-23,1.72,1.72,1.67,1.69,1100,0
2011-11-25,1.7,1.7,1.7,1.7,700,0
2011-11-28,1.96,1.96,1.67,1.68,4500,0
2011-11-29,1.67,1.99,1.67,1.92,5901,0
2011-11-30,1.91,1.91,1.67,1.67,11250,0
2011-12-01,1.69,1.69,1.67,1.67,7202,0
2011-12-02,1.63,1.67,1.55,1.65,6450,0
2011-12-05,1.66,1.7,1.66,1.66,2600,0
2011-12-06,1.65,1.66,1.63,1.66,4400,0
2011-12-07,1.65,1.68,1.65,1.68,3100,0
2011-12-08,1.68,1.68,1.62,1.65,2300,0
2011-12-09,1.6,1.65,1.55,1.65,12100,0
2011-12-13,1.56,1.65,1.55,1.65,20729,0
2011-12-14,1.6,1.6,1.49,1.55,34811,0
2011-12-15,1.43,1.54,1.43,1.49,10650,0
2011-12-16,1.49,1.7,1.45,1.46,23819,0
2011-12-19,1.5,1.5,1.5,1.5,400,0
2011-12-20,1.69,1.75,1.56,1.75,14500,0
2011-12-21,1.8,1.8,1.72,1.75,4950,0
2011-12-22,1.52,1.76,1.5,1.76,4067,0
2011-12-23,1.72,1.72,1.62,1.64,573,0
2011-12-27,1.68,1.69,1.41,1.5,13425,0
2011-12-28,1.5,1.5,1.5,1.5,5000,0
2011-12-29,1.45,1.51,1.45,1.45,2775,0
2011-12-30,1.45,1.45,1.4,1.42,9911,0
2012-01-03,1.44,1.45,1.4,1.4,3125,0
2012-01-04,1.4,1.45,1.4,1.45,4100,0
2012-01-05,1.4,1.45,1.36,1.45,4850,0
2012-01-06,1.45,1.45,1.26,1.4,5700,0
2012-01-09,1.35,1.44,1.26,1.32,12800,0
2012-01-10,1.29,1.39,1.29,1.35,18468,0
2012-01-11,1.45,1.48,1.39,1.46,6043,0
2012-01-12,1.5,1.64,1.5,1.6,3224,0
2012-01-13,1.61,1.72,1.61,1.67,3302,0
2012-01-17,1.65,1.75,1.51,1.54,3320,0
2012-01-19,1.7,1.7,1.65,1.65,4661,0
2012-01-23,1.65,1.7,1.65,1.65,7871,0
2012-01-24,1.61,1.69,1.6,1.6,6400,0
2012-01-25,1.6,1.6,1.55,1.55,3200,0
2012-01-26,1.65,1.65,1.6,1.6,1450,0
2012-01-27,1.6,1.6,1.6,1.6,5000,0
2012-01-30,1.6,1.6,1.55,1.55,2300,0
2012-01-31,1.55,1.55,1.55,1.55,500,0
2012-02-01,1.65,1.67,1.65,1.67,1737,0
2012-02-02,1.7,1.82,1.7,1.82,10131,0
2012-02-03,1.81,1.82,1.81,1.82,2643,0
2012-02-06,1.93,1.93,1.7,1.75,3323,0
2012-02-07,1.76,1.78,1.74,1.78,5300,0
2012-02-08,1.75,1.95,1.7,1.92,21698,0
2012-02-09,1.95,2.16,1.79,1.85,15504,0
2012-02-13,1.9,2.22,1.9,2.22,8527,0
2012-02-14,2.2,2.28,1.97,1.97,15368,0
2012-02-15,1.86,2.15,1.86,1.95,5453,0
2012-02-16,2.07,2.15,2.04,2.04,4925,0
2012-02-17,2.16,2.17,2,2,2850,0
2012-02-21,2.08,2.24,2.05,2.12,11551,0
2012-02-22,2.19,2.2,2.05,2.05,3000,0
2012-02-23,2.11,2.42,2.1,2.32,8168,0
2012-02-24,2.43,2.72,2.15,2.69,20669,0
2012-02-27,2.65,2.91,2.65,2.75,3685,0
2012-02-28,2.59,2.75,2.58,2.58,15620,0
2012-02-29,2.55,2.83,2.55,2.7,3775,0
2012-03-01,2.7,2.83,2.55,2.61,5235,0
2012-03-02,2.78,2.82,2.67,2.7,2400,0
2012-03-05,2.85,2.85,2.55,2.65,1410,0
2012-03-06,2.66,2.66,2.21,2.37,8161,0
2012-03-07,2.56,2.71,2.4,2.46,3861,0
2012-03-08,2.5,2.54,2.46,2.46,840,0
2012-03-09,2.61,3.16,2.56,2.94,27980,0
2012-03-12,3.16,3.3,3.05,3.27,13389,0
2012-03-13,3.35,3.35,3.15,3.16,13887,0
2012-03-14,3.23,3.23,3.01,3.12,2460,0
2012-03-15,3.09,3.13,3.09,3.13,4334,0
2012-03-16,3.2,3.3,3.15,3.28,8907,0
2012-03-19,3.38,3.38,3.28,3.28,850,0
2012-03-20,3.23,3.24,2.85,3.1,13433,0
2012-03-21,3.1,3.1,2.99,2.99,1601,0
2012-03-22,2.9,2.99,2.84,2.84,8655,0
2012-03-23,2.83,2.84,2.65,2.8,5857,0
2012-03-26,2.74,2.77,2.52,2.52,8767,0
2012-03-27,2.5,2.5,2.36,2.45,5200,0
2012-03-28,2.39,2.45,2.25,2.25,8611,0
2012-03-29,2.3,2.34,2.25,2.34,3377,0
2012-03-30,2.25,2.34,2.25,2.34,1500,0
2012-04-02,2.34,2.4,2.34,2.4,2340,0
2012-04-04,2.33,2.45,2.3,2.3,2890,0
2012-04-05,2.35,2.35,2.35,2.35,150,0
2012-04-09,2.44,2.44,2.22,2.32,2350,0
2012-04-10,2.2,2.35,2.2,2.35,3450,0
2012-04-12,2.34,2.4,2.33,2.4,5700,0
2012-04-13,2.23,2.23,2.23,2.23,200,0
2012-04-16,2.24,2.45,2.23,2.26,5148,0
2012-04-17,2.27,2.34,2.24,2.31,2000,0
2012-04-18,2.44,2.44,2.31,2.31,7540,0
2012-04-19,2.22,2.23,2.2,2.2,6722,0
2012-04-20,2.28,2.41,2.2,2.23,1924,0
2012-04-23,2.31,3.95,2.31,3.06,483326,0
2012-04-24,2.93,2.97,2.62,2.62,90747,0
2012-04-25,2.66,2.92,2.51,2.82,31291,0
2012-04-26,2.74,2.82,2.65,2.69,9689,0
2012-04-27,2.77,2.94,2.74,2.78,23532,0
2012-04-30,2.92,2.94,2.73,2.75,3400,0
2012-05-01,2.76,2.85,2.71,2.71,13330,0
2012-05-02,2.75,2.75,2.5,2.68,12500,0
2012-05-03,2.58,2.58,2.43,2.53,5725,0
2012-05-04,2.23,2.67,2.23,2.67,5100,0
2012-05-07,2.43,2.67,2.43,2.44,6226,0
2012-05-08,2.49,2.51,2.2,2.5,11623,0
2012-05-09,2.42,2.5,2.26,2.5,9990,0
2012-05-10,2.55,2.55,2.2,2.43,17688,0
2012-05-11,2.2,2.31,2.11,2.28,13084,0
2012-05-14,2.29,2.29,2.21,2.21,2030,0
2012-05-15,2.21,2.21,2.1,2.11,4736,0
2012-05-16,2.09,2.09,1.96,1.96,7900,0
2012-05-17,1.83,1.83,1.83,1.83,440,0
2012-05-18,1.79,1.89,1.59,1.85,9500,0
2012-05-21,1.79,1.79,1.59,1.66,12992,0
2012-05-22,1.68,1.79,1.68,1.76,3290,0
2012-05-23,1.76,1.79,1.75,1.75,4700,0
2012-05-24,1.98,2.12,1.77,1.98,20222,0
2012-05-25,2,2.19,2,2.11,5344,0
2012-05-29,2.11,2.12,2.01,2.12,8513,0
2012-05-30,2.26,2.26,2.26,2.26,100,0
2012-05-31,2.12,2.12,1.89,1.89,3300,0
2012-06-01,2.09,2.09,2.05,2.07,1725,0
2012-06-04,2.07,2.07,1.88,1.88,6693,0
2012-06-05,1.76,1.8,1.73,1.74,3285,0
2012-06-06,1.74,1.88,1.69,1.72,11935,0
2012-06-07,1.69,1.89,1.69,1.87,8670,0
2012-06-12,1.7,1.75,1.7,1.73,2676,0
2012-06-13,1.8,1.85,1.71,1.85,3526,0
2012-06-14,1.9,2.04,1.9,2,2374,0
2012-06-15,1.9,2.08,1.9,2.08,8402,0
2012-06-18,2.1,2.1,1.9,1.9,7132,0
2012-06-19,2.02,2.04,2.02,2.04,2300,0
2012-06-20,2.02,2.02,1.86,1.87,13200,0
2012-06-21,1.98,1.98,1.85,1.89,5754,0
2012-06-22,1.81,1.85,1.8,1.85,10300,0
2012-06-25,1.89,1.97,1.81,1.83,10180,0
2012-06-26,1.86,1.86,1.8,1.8,10430,0
2012-06-27,1.8,1.81,1.72,1.8,5100,0
2012-06-28,1.79,1.86,1.77,1.77,1200,0
2012-06-29,1.77,1.77,1.62,1.66,6103,0
2012-07-03,1.6301,1.6301,1.6301,1.6301,250,0
2012-07-05,1.74,1.77,1.73,1.73,3800,0
2012-07-06,1.73,1.73,1.65,1.65,4821,0
2012-07-09,1.71,1.73,1.58,1.73,5800,0
2012-07-10,1.72,1.74,1.62,1.65,1725,0
2012-07-12,1.74,1.74,1.63,1.63,2250,0
2012-07-13,1.65,1.65,1.63,1.65,2200,0
2012-07-16,1.74,1.89,1.63,1.75,6000,0
2012-07-18,1.73,1.76,1.6,1.61,7790,0
2012-07-19,1.7,1.71,1.58,1.58,5100,0
2012-07-23,1.66,1.69,1.55,1.55,701,0
2012-07-24,1.55,1.79,1.55,1.79,757,0
2012-07-26,1.68,1.79,1.53,1.79,3395,0
2012-07-27,1.67,1.67,1.56,1.56,3200,0
2012-07-30,1.64,1.68,1.64,1.65,3415,0
2012-07-31,1.58,1.74,1.58,1.74,6100,0
2012-08-01,1.56,1.56,1.56,1.56,350,0
2012-08-02,1.64,1.64,1.624,1.624,950,0
2012-08-03,1.59,1.59,1.5605,1.5605,500,0
2012-08-06,1.93,1.93,1.64,1.88,6930,0
2012-08-07,1.89,1.89,1.6102,1.86,1778,0
2012-08-08,1.68,1.85,1.67,1.67,1900,0
2012-08-09,1.83,1.85,1.8011,1.85,615,0
2012-08-10,1.81,1.81,1.8,1.8,1845,0
2012-08-13,1.9,1.9,1.84,1.85,5483,0
2012-08-14,1.85,1.85,1.66,1.68,400,0
2012-08-15,1.6301,1.6301,1.6301,1.6301,1500,0
2012-08-16,1.69,1.69,1.56,1.59,17300,0
2012-08-17,1.55,1.75,1.55,1.72,4125,0
2012-08-20,1.59,1.59,1.57,1.581,1700,0
2012-08-21,1.58,1.61,1.55,1.55,3001,0
2012-08-22,1.6043,1.6043,1.6043,1.6043,350,0
2012-08-23,1.5615,1.73,1.5615,1.73,4806,0
2012-08-27,1.7682,1.7682,1.7682,1.7682,115,0
2012-08-31,1.5701,1.6501,1.5701,1.65,445,0
2012-09-04,1.7,1.7,1.56,1.56,1000,0
2012-09-05,1.53,1.71,1.53,1.71,415,0
2012-09-06,1.58,1.6,1.58,1.6,294,0
2012-09-07,1.7,1.73,1.6999,1.73,2300,0
2012-09-10,1.69,1.69,1.6,1.6,200,0
2012-09-11,1.62,2.76,1.6,1.81,330732,0
2012-09-12,1.86,2.1,1.86,1.88,83292,0
2012-09-13,1.93,2.0699,1.75,1.908,42090,0
2012-09-14,1.83,1.87,1.72,1.79,24080,0
2012-09-17,1.85,2,1.59,1.83,59500,0
2012-09-18,1.64,1.83,1.6306,1.76,17677,0
2012-09-19,1.7201,1.8,1.72,1.7984,12847,0
2012-09-20,1.73,1.75,1.47,1.54,61493,0
2012-09-21,1.79,2.99,1.75,2.45,1129394,0
2012-09-24,2.5,2.6,1.82,1.93,364888,0
2012-09-25,1.93,2.06,1.82,1.91,151024,0
2012-09-26,1.85,1.94,1.8,1.85,38293,0
2012-09-27,1.86,1.9,1.68,1.68,73559,0
2012-09-28,1.73,2.4,1.61,1.94,988698,0
2012-10-01,1.94,2.07,1.75,1.9,136755,0
2012-10-02,1.87,1.9,1.84,1.86,28996,0
2012-10-03,1.92,1.92,1.78,1.81,31720,0
2012-10-04,1.93,1.93,1.83,1.9,24473,0
2012-10-05,1.93,2.1499,1.91,1.96,112282,0
2012-10-08,1.92,2.09,1.92,2,26877,0
2012-10-09,2.03,2.03,1.92,1.95,48751,0
2012-10-10,1.95,2.1,1.95,2.06,63048,0
2012-10-11,2.12,2.33,2.09,2.11,127953,0
2012-10-12,2.16,2.5,2.16,2.34,210856,0
2012-10-15,2.3,2.47,2.03,2.07,127016,0
2012-10-16,2.23,2.29,2.12,2.18,132748,0
2012-10-17,2.21,2.43,2.15,2.3,154881,0
2012-10-18,2.37,2.37,2.26,2.26,57293,0
2012-10-19,2.4,2.4,2.25,2.26,100688,0
2012-10-22,2.25,2.3,1.8,1.8,316193,0
2012-10-23,1.84,1.85,1.6,1.64,271332,0
2012-10-24,1.68,1.78,1.54,1.57,217114,0
2012-10-25,1.62,1.75,1.62,1.65,80300,0
2012-10-26,1.75,1.75,1.56,1.66,71208,0
2012-10-31,1.73,1.75,1.6,1.7,59529,0
2012-11-01,1.65,1.75,1.65,1.7,27942,0
2012-11-02,1.71,1.84,1.71,1.72,81791,0
2012-11-05,1.7215,1.8,1.7215,1.73,22944,0
2012-11-06,1.75,1.8,1.74,1.7756,35320,0
2012-11-07,1.76,1.76,1.68,1.69,45116,0
2012-11-08,1.69,1.72,1.69,1.69,14620,0
2012-11-09,1.7127,1.76,1.69,1.7084,58322,0
2012-11-12,1.71,1.92,1.71,1.85,52731,0
2012-11-13,1.72,1.84,1.72,1.72,63379,0
2012-11-14,1.76,1.78,1.73,1.73,46687,0
2012-11-15,1.72,1.78,1.72,1.76,25167,0
2012-11-16,1.86,1.86,1.79,1.83,33800,0
2012-11-19,1.9,1.9,1.8,1.85,10700,0
2012-11-20,1.76,1.89,1.76,1.85,4310,0
2012-11-21,1.82,1.89,1.7908,1.82,11246,0
2012-11-23,1.8,1.8,1.8,1.8,5900,0
2012-11-26,1.8,1.815,1.8,1.8,15000,0
2012-11-27,1.8,1.8001,1.76,1.76,12369,0
2012-11-28,1.76,1.77,1.75,1.76,8860,0
2012-11-29,1.7999,1.7999,1.7999,1.7999,100,0
2012-11-30,1.8,1.82,1.8,1.82,14617,0
2012-12-03,1.83,1.9,1.82,1.82,22082,0
2012-12-04,1.89,1.92,1.81,1.81,14920,0
2012-12-05,1.84,1.88,1.8,1.83,32720,0
2012-12-06,1.82,1.89,1.81,1.869,11000,0
2012-12-07,1.81,1.88,1.81,1.859,22090,0
2012-12-10,1.8799,1.8899,1.83,1.83,6780,0
2012-12-11,1.8799,2.19,1.7785,1.79,71436,0
2012-12-12,1.8,1.882,1.7999,1.85,14407,0
2012-12-13,1.79,1.85,1.78,1.8,18650,0
2012-12-14,1.83,1.83,1.7801,1.7801,13018,0
2012-12-17,1.78,1.79,1.7,1.78,9355,0
2012-12-18,1.77,1.79,1.72,1.72,3750,0
2012-12-19,1.77,1.77,1.72,1.75,13972,0
2012-12-20,1.78,1.83,1.75,1.75,22018,0
2012-12-21,1.75,1.75,1.75,1.75,100,0
2012-12-24,1.7501,1.8,1.7501,1.8,1800,0
2012-12-26,1.83,1.83,1.81,1.81,1100,0
2012-12-27,1.81,1.814,1.8,1.8,7400,0
2012-12-28,1.8,1.94,1.8,1.92,28162,0
2012-12-31,1.9,1.93,1.89,1.93,7735,0
2013-01-02,1.91,1.95,1.88,1.95,14977,0
2013-01-03,1.89,1.94,1.8,1.91,2700,0
2013-01-04,1.89,1.9075,1.8899,1.9075,19791,0
2013-01-07,1.94,1.96,1.84,1.91,7140,0
2013-01-08,2.06,2.07,1.94,2.02,38214,0
2013-01-09,2,2,1.91,1.98,4585,0
2013-01-10,1.89,1.996,1.89,1.8901,4750,0
2013-01-11,1.94,1.9499,1.85,1.9399,14000,0
2013-01-14,1.95,1.95,1.9101,1.9101,8900,0
2013-01-15,1.92,1.92,1.9,1.9,6381,0
2013-01-16,1.9,1.94,1.84,1.9,15647,0
2013-01-17,1.93,1.99,1.9,1.9,11014,0
2013-01-18,1.9,1.9645,1.9,1.9,3100,0
2013-01-22,1.92,1.9201,1.91,1.9101,2000,0
2013-01-23,1.91,1.93,1.9,1.9,29553,0
2013-01-24,1.86,1.9,1.85,1.85,11890,0
2013-01-25,1.87,1.9223,1.87,1.87,17900,0
2013-01-28,1.86,1.9199,1.86,1.86,11918,0
2013-01-29,1.89,1.93,1.89,1.93,4500,0
2013-01-30,1.9,1.95,1.9,1.9001,6680,0
2013-01-31,1.95,1.9899,1.9331,1.96,6540,0
2013-02-01,1.9,1.96,1.9,1.95,11800,0
2013-02-04,1.9899,1.9899,1.9,1.9798,3300,0
2013-02-05,1.95,1.97,1.87,1.87,28085,0
2013-02-06,1.9795,1.9795,1.87,1.87,13950,0
2013-02-07,1.9599,1.9599,1.86,1.86,1400,0
2013-02-08,1.94,1.95,1.85,1.85,15807,0
2013-02-11,1.87,1.92,1.85,1.8701,5200,0
2013-02-12,1.92,1.99,1.85,1.96,49654,0
2013-02-13,1.96,1.96,1.9,1.96,10100,0
2013-02-14,1.97,1.97,1.9,1.9,6200,0
2013-02-15,1.87,1.94,1.87,1.9,18679,0
2013-02-19,1.9,1.902,1.85,1.87,52150,0
2013-02-20,1.89,1.9,1.85,1.86,3302,0
2013-02-21,1.88,1.98,1.85,1.87,15561,0
2013-02-22,1.9,1.9,1.88,1.88,500,0
2013-02-25,1.86,1.87,1.86,1.86,6236,0
2013-02-26,1.85,1.85,1.85,1.85,1000,0
2013-02-27,1.8601,1.8601,1.85,1.85,5000,0
2013-02-28,1.88,1.8999,1.85,1.86,950,0
2013-03-01,1.86,1.92,1.86,1.9,15000,0
2013-03-04,1.93,1.93,1.9,1.9,200,0
2013-03-05,1.91,1.99,1.91,1.9899,17100,0
2013-03-06,1.99,1.99,1.89,1.89,4400,0
2013-03-07,1.89,1.99,1.89,1.98,11001,0
2013-03-08,1.94,1.97,1.8902,1.94,2474,0
2013-03-11,1.9001,1.98,1.9001,1.93,9219,0
2013-03-12,1.97,1.99,1.9462,1.99,8269,0
2013-03-13,1.99,1.99,1.9,1.95,13800,0
2013-03-14,1.99,1.99,1.94,1.96,3657,0
2013-03-15,1.9201,1.9563,1.85,1.86,24650,0
2013-03-18,1.86,1.93,1.86,1.92,1100,0
2013-03-19,1.94,1.94,1.85,1.86,13300,0
2013-03-20,1.85,1.93,1.85,1.86,18774,0
2013-03-22,1.852,1.861,1.85,1.85,1371,0
2013-03-25,1.85,1.9,1.85,1.9,2995,0
2013-03-26,1.865,1.865,1.86,1.86,3100,0
2013-03-27,1.9,1.9,1.9,1.9,2700,0
2013-03-28,1.94,1.98,1.9,1.97,9388,0
2013-04-01,1.97,1.97,1.97,1.97,100,0
2013-04-02,1.97,1.97,1.9302,1.9302,706,0
2013-04-03,1.9,1.93,1.9,1.9,22842,0
2013-04-04,1.9101,1.9101,1.9101,1.9101,2500,0
2013-04-05,1.92,1.97,1.9,1.9,28000,0
2013-04-08,1.95,1.95,1.95,1.95,500,0
2013-04-09,1.9,1.95,1.88,1.95,29514,0
2013-04-10,1.92,1.98,1.92,1.98,7825,0
2013-04-11,1.95,1.96,1.91,1.93,2460,0
2013-04-12,1.91,1.93,1.91,1.91,4775,0
2013-04-15,1.92,1.92,1.87,1.87,8960,0
2013-04-17,1.8501,1.8501,1.85,1.8501,3700,0
2013-04-18,1.85,1.91,1.85,1.91,4320,0
2013-04-19,1.9,1.9401,1.9,1.9001,8774,0
2013-04-22,1.9137,1.9137,1.9,1.9,1400,0
2013-04-23,1.9499,1.9499,1.9001,1.9001,800,0
2013-04-24,1.949,1.95,1.9,1.9383,17200,0
2013-04-25,1.9,1.96,1.9,1.9,16265,0
2013-04-26,1.939,1.939,1.9,1.9,12100,0
2013-04-29,1.96,1.96,1.9,1.9,2750,0
2013-04-30,1.95,1.95,1.9,1.9,7575,0
2013-05-01,1.9,1.9001,1.864,1.9,28880,0
2013-05-02,1.8846,1.949,1.8846,1.91,3970,0
2013-05-03,1.936,1.936,1.86,1.9,4500,0
2013-05-06,1.87,1.87,1.85,1.85,3150,0
2013-05-07,1.9079,1.9299,1.89,1.9,15900,0
2013-05-08,1.9,1.93,1.9,1.9275,12935,0
2013-05-09,1.9,1.904,1.86,1.9,28800,0
2013-05-10,1.9,1.93,1.86,1.9,17480,0
2013-05-13,1.9,1.919,1.86,1.89,13650,0
2013-05-14,1.9,1.91,1.9,1.91,6300,0
2013-05-15,1.908,1.909,1.9,1.909,3400,0
2013-05-16,1.9001,1.92,1.9,1.9097,17920,0
2013-05-17,1.9,1.9199,1.851,1.9199,25099,0
2013-05-20,1.92,1.95,1.8801,1.9,86468,0
2013-05-21,1.9,1.92,1.9,1.91,4650,0
2013-05-22,1.91,1.92,1.88,1.9,21200,0
2013-05-23,1.9,1.91,1.9,1.9,10349,0
2013-05-24,1.9,1.9199,1.9,1.9199,3500,0
2013-05-28,1.9405,1.95,1.9,1.9101,11365,0
2013-05-29,1.9,1.94,1.9,1.94,13100,0
2013-05-30,1.91,1.96,1.91,1.95,22562,0
2013-05-31,1.92,1.99,1.89,1.98,115968,0
2013-06-03,2,2.15,1.95,1.97,52887,0
2013-06-04,1.99,2.13,1.9875,2.09,134476,0
2013-06-05,2.11,2.11,1.97,1.98,39954,0
2013-06-06,1.96,2.071,1.96,1.96,28574,0
2013-06-07,1.97,2.04,1.95,1.97,39000,0
2013-06-10,2,2.059,1.99,2.02,38369,0
2013-06-11,2,2.0398,2,2,22100,0
2013-06-12,2,2.04,2,2,10440,0
2013-06-13,2.02,2.059,1.96,2.05,14218,0
2013-06-14,2.0499,2.23,2.0499,2.18,102367,0
2013-06-17,2.21,2.45,2.19,2.24,151762,0
2013-06-18,2.29,2.29,2.168,2.2101,35211,0
2013-06-19,2.208,2.21,2.09,2.1201,11469,0
2013-06-20,2.15,2.1501,1.95,1.97,60759,0
2013-06-21,2.0612,2.0612,1.96,2.044,5650,0
2013-06-24,1.98,1.98,1.81,1.88,61115,0
2013-06-25,1.89,2.03,1.89,2.01,7333,0
2013-06-26,1.88,2.18,1.87,2.18,72534,0
2013-06-27,2.0401,2.1799,2.04,2.05,19450,0
2013-06-28,2.11,2.189,2.1,2.1,25859,0
2013-07-01,2.11,2.11,2.1,2.1,1200,0
2013-07-02,2.05,2.12,2.05,2.07,2666,0
2013-07-03,2.1,2.145,2.09,2.145,8200,0
2013-07-05,2.2,2.2,2.11,2.11,9759,0
2013-07-08,2.1025,2.1025,2.04,2.04,1210,0
2013-07-09,2.09,2.11,2.04,2.11,14047,0
2013-07-10,2.1,2.1272,1.95,1.99,26940,0
2013-07-11,2.02,2.12,2.01,2.12,16723,0
2013-07-12,2.06,2.09,1.95,1.98,18199,0
2013-07-15,2.01,2.05,2,2,12900,0
2013-07-16,1.99,2.02,1.97,1.97,4657,0
2013-07-17,2,2.1,1.9504,2.02,17223,0
2013-07-18,1.99,2.04,1.99,2.03,2275,0
2013-07-19,1.95,2.13,1.95,2.01,25650,0
2013-07-22,2.01,2.01,1.95,2,8650,0
2013-07-23,2.15,2.15,2.02,2.05,6650,0
2013-07-24,2.03,2.0671,2.03,2.03,6090,0
2013-07-26,2.06,2.17,2.011,2.11,26100,0
2013-07-29,2.01,2.02,1.96,1.98,8050,0
2013-07-30,2.0201,2.03,2.02,2.0201,2500,0
2013-07-31,2.01,2.11,2,2.0499,9150,0
2013-08-01,2.01,2.01,1.9634,1.99,7950,0
2013-08-02,1.97,2,1.95,2,9377,0
2013-08-05,2.05,2.05,1.9615,1.97,2554,0
2013-08-06,2,2,1.94,1.94,25111,0
2013-08-07,1.95,1.95,1.9,1.9,23866,0
2013-08-08,1.9,1.9599,1.862,1.9599,10605,0
2013-08-09,1.9,1.959,1.84,1.9,8700,0
2013-08-13,1.8999,1.8999,1.8999,1.8999,2000,0
2013-08-14,1.83,1.844,1.821,1.844,6000,0
2013-08-15,1.8401,2.0897,1.8399,2.0799,59924,0
2013-08-16,2.08,2.17,2.06,2.1,24742,0
2013-08-19,2.02,2.02,1.8601,1.92,3486,0
2013-08-20,1.9899,2.15,1.98,1.985,32370,0
2013-08-22,2.07,2.18,2.05,2.1,17758,0
2013-08-23,2.1,2.18,1.95,2.13,38837,0
2013-08-26,2.18,2.39,2.17,2.26,168559,0
2013-08-27,2.19,2.19,1.86,1.94,148045,0
2013-08-28,1.97,2.02,1.94,2.01,9600,0
2013-08-29,2,2.02,1.86,2.01,32483,0
2013-08-30,1.9205,1.9501,1.92,1.9301,12829,0
2013-09-03,1.94,1.98,1.9,1.9,15146,0
2013-09-04,1.92,1.95,1.85,1.85,21050,0
2013-09-05,1.86,1.91,1.86,1.91,1830,0
2013-09-06,1.92,1.95,1.92,1.95,5800,0
2013-09-09,2,2.0499,2,2.02,16750,0
2013-09-10,2,2,1.87,1.91,39590,0
2013-09-11,1.93,1.999,1.93,1.96,23060,0
2013-09-12,1.98,1.99,1.96,1.96,2599,0
2013-09-13,2,2,1.98,1.99,4875,0
2013-09-16,2,2.001,1.97,1.97,8100,0
2013-09-17,2.01,2.01,2,2,1050,0
2013-09-18,1.96,1.992,1.96,1.99,2600,0
2013-09-19,1.98,2.03,1.97,2.03,14462,0
2013-09-20,1.99,1.99,1.98,1.98,1017,0
2013-09-23,2,2.05,2,2.05,9532,0
2013-09-24,2.02,2.05,2.02,2.05,12800,0
2013-09-25,1.97,2.04,1.97,2.04,8600,0
2013-09-26,2.05,2.05,1.97,2.03,26200,0
2013-09-27,2.02,2.03,1.98,2.02,20954,0
2013-09-30,2.02,2.18,2.019,2.16,47564,0
2013-10-01,2.13,2.2,2.13,2.1955,7872,0
2013-10-02,2.19,2.19,2.16,2.18,1000,0
2013-10-03,2.19,2.2,2.05,2.16,13800,0
2013-10-04,2.19,2.35,2.19,2.3,32400,0
2013-10-07,2.36,2.38,2.13,2.3,14400,0
2013-10-08,2.18,2.29,2.17,2.28,9400,0
2013-10-09,2.15,2.32,2.15,2.32,24800,0
2013-10-10,2.329,2.329,2.3,2.32,1244,0
2013-10-11,2.35,2.38,2.33,2.371,20591,0
2013-10-14,2.3,2.37,2.3,2.36,2995,0
2013-10-15,2.32,2.37,2.25,2.36,17425,0
2013-10-16,2.38,3.91,2.38,3.29,704631,0
2013-10-17,3.52,3.67,3.09,3.1,268400,0
2013-10-18,3.1,3.1,2.66,2.98,80900,0
2013-10-21,3.09,3.35,3.05,3.35,122200,0
2013-10-22,3.33,3.43,3.15,3.24,40600,0
2013-10-23,3.16,3.16,3.01,3.01,26600,0
2013-10-24,3.06,3.24,3,3.18,38700,0
2013-10-25,3.19,3.23,3.05,3.15,10900,0
2013-10-28,3.15,3.25,2.86,3.2,74600,0
2013-10-29,3.06,3.22,3,3.13,29600,0
2013-10-30,3.13,3.24,3,3.24,5100,0
2013-10-31,3.06,3.2,3.06,3.2,7201,0
2013-11-01,3.16,3.3,3,3.24,92200,0
2013-11-04,3.25,4.15,3.19,3.99,291900,0
2013-11-05,3.95,3.95,3.6301,3.78,116761,0
2013-11-06,3.84,3.92,3.5,3.81,104200,0
2013-11-07,3.95,4.1,3.88,4.05,330900,0
2013-11-08,3.95,3.95,3.51,3.56,187400,0
2013-11-11,3.61,3.79,3.5,3.79,75555,0
2013-11-12,3.86,3.95,3.71,3.89,85100,0
2013-11-13,3.92,3.929,3.65,3.78,35661,0
2013-11-14,3.85,3.85,3.63,3.64,52900,0
2013-11-15,3.57,3.79,3.56,3.62,66900,0
2013-11-18,3.95,4.06,3.63,3.81,171200,0
2013-11-19,3.89,3.89,3.62,3.72,42073,0
2013-11-20,3.83,3.85,3.65,3.73,13400,0
2013-11-21,3.75,3.8,3.64,3.8,32800,0
2013-11-22,3.79,3.86,3.56,3.85,62600,0
2013-11-25,3.9,4,3.85,3.85,71700,0
2013-11-26,3.93,3.93,3.75,3.76,44600,0
2013-11-27,3.76,3.82,3.6,3.75,53600,0
2013-11-29,3.8,3.8,3.648,3.7,10840,0
2013-12-02,3.75,3.84,3.65,3.75,48000,0
2013-12-03,3.78,3.8,3.7,3.7,25500,0
2013-12-04,3.74,3.95,3.7,3.87,93100,0
2013-12-05,3.88,4.69,3.81,4.43,380863,0
2013-12-06,4.5,4.85,4,4.1,628500,0
2013-12-09,4.14,4.17,3.85,3.95,114200,0
2013-12-10,4.12,4.15,3.85,3.96,56800,0
2013-12-11,3.97,3.97,3.7,3.77,92300,0
2013-12-12,3.88,3.88,3.7502,3.79,55504,0
2013-12-13,3.85,3.87,3.72,3.8,47000,0
2013-12-16,3.91,3.91,3.71,3.74,23300,0
2013-12-17,3.75,3.809,3.7,3.76,19546,0
2013-12-18,3.8,3.99,3.8,3.85,107700,0
2013-12-19,3.89,3.89,3.52,3.7,86000,0
2013-12-20,3.75,3.92,3.68,3.86,49300,0
2013-12-23,3.8,3.94,3.76,3.76,21500,0
2013-12-24,3.76,3.78,3.68,3.7,22630,0
2013-12-26,3.8,3.89,3.76,3.76,42500,0
2013-12-27,3.84,3.85,3.73,3.82,25600,0
2013-12-30,3.86,3.94,3.8,3.91,50800,0
2013-12-31,3.87,3.9,3.86,3.88,24200,0
2014-01-02,3.88,3.88,3.77,3.87,26595,0
2014-01-03,3.91,4.33,3.8748,4.18,291584,0
2014-01-06,4.27,4.36,4.11,4.3,100800,0
2014-01-07,4.35,4.36,4.23,4.34,59100,0
2014-01-08,4.36,4.48,4.25,4.45,117900,0
2014-01-09,4.66,4.8,4.4,4.52,303000,0
2014-01-10,4.53,4.57,4.41,4.47,40300,0
2014-01-13,4.42,4.77,4.41,4.59,142100,0
2014-01-14,4.52,4.67,4.52,4.65,73000,0
2014-01-15,4.66,4.66,4.55,4.64,58400,0
2014-01-16,4.65,5.3,4.65,5.1799,470760,0
2014-01-17,5.3,5.7,5.02,5.03,583400,0
2014-01-21,5.26,5.26,4.7,4.88,176300,0
2014-01-22,4.8,5.2,4.8,5.19,125200,0
2014-01-23,5.09,5.2,5.01,5.16,64100,0
2014-01-24,5.01,5.139,4.83,5.01,191950,0
2014-01-27,5.05,5.11,5.01,5.1,58300,0
2014-01-28,5.05,5.54,5.02,5.33,189164,0
2014-01-29,5.43,5.55,5.25,5.48,129600,0
2014-01-30,5.55,5.9,5.42,5.78,290300,0
2014-01-31,5.84,6,5.61,5.79,163875,0
2014-02-03,5.86,5.9,5.58,5.59,144894,0
2014-02-04,5.62,5.867,5.62,5.78,81413,0
2014-02-05,5.59,5.98,5.58,5.85,107337,0
2014-02-06,5.91,6.45,5.91,6.4,507848,0
2014-02-07,6.5,6.58,6.14,6.45,215918,0
2014-02-10,6.51,7.77,6.5,7.37,815678,0
2014-02-11,7.72,10.49,7.53,9.6,1472601,0
2014-02-12,9.6,12.39,9.6,11.01,1960654,0
2014-02-13,10.53,10.57,8.8901,9.14,1014034,0
2014-02-14,8.9,9.75,8.41,8.62,719231,0
2014-02-18,8.73,9.18,8.15,8.83,576867,0
2014-02-19,8.88,12.13,8.88,11.89,1859905,0
2014-02-20,12,12.89,11.01,11.95,1129245,0
2014-02-21,9.97,10.54,9.45,10.19,1890951,0
2014-02-24,10.28,10.95,9.86,10.67,713338,0
2014-02-25,10.6,10.869,9.63,9.92,596359,0
2014-02-26,10.12,10.48,9.4,9.45,568037,0
2014-02-27,9.46,9.9,8.9144,9.6,698664,0
2014-02-28,9.52,9.56,9.26,9.34,219820,0
2014-03-03,9.28,9.65,9.02,9.49,302540,0
2014-03-04,9.7,10.74,9.67,10.24,645802,0
2014-03-05,10.24,10.75,10.07,10.51,480783,0
2014-03-06,10.55,11.85,10.55,11.18,707831,0
2014-03-07,11.45,11.48,10.25,10.34,465272,0
2014-03-10,10.31,10.31,9.41,10.01,410146,0
2014-03-11,10.02,10.17,9.2,9.4,262032,0
2014-03-12,9.35,9.391,8.52,9.07,697662,0
2014-03-13,9,9.06,8.42,8.56,234336,0
2014-03-14,8.44,8.78,8.17,8.57,160420,0
2014-03-17,8.44,9.6,8.341,9.36,409268,0
2014-03-18,9.31,9.54,8.82,9.29,217265,0
2014-03-19,9.2265,9.489,9,9.06,120965,0
2014-03-20,9,9.35,8.71,8.99,193750,0
2014-03-21,9.14,9.15,8.72,8.74,118599,0
2014-03-24,8.79,8.8,7.88,8.54,276601,0
2014-03-25,8.46,8.769,8.15,8.26,150642,0
2014-03-26,8.35,8.59,7.69,7.79,210300,0
2014-03-27,7.93,7.93,6.851,6.94,377566,0
2014-03-28,6.96,7.38,6.95,7.03,136884,0
2014-03-31,7.05,7.36,7,7,182469,0
2014-04-01,6.97,7.92,6.78,7.67,367818,0
2014-04-02,7.67,8.66,7.63,8.07,400980,0
2014-04-03,8.11,8.3,7.7,7.77,190015,0
2014-04-04,7.8,7.84,7.1,7.1,219697,0
2014-04-07,7.14,7.48,6.9,7.08,133096,0
2014-04-08,7.04,7.3,6.99,7.17,107630,0
2014-04-09,7.25,7.34,7.09,7.24,170923,0
2014-04-10,7.27,7.38,6.82,6.86,208187,0
2014-04-11,6.84,6.86,6.37,6.53,246179,0
2014-04-14,6.6,6.87,6.25,6.75,166525,0
2014-04-15,6.62,6.8189,5.71,6.17,311611,0
2014-04-16,6.95,6.95,6.2,6.59,262579,0
2014-04-17,6.53,6.71,6.33,6.37,180926,0
2014-04-21,6.379,6.67,6.34,6.479,109315,0
2014-04-22,6.5,6.64,6.26,6.28,172265,0
2014-04-23,6.34,6.52,6.11,6.38,140255,0
2014-04-24,6.44,6.44,6.06,6.12,68279,0
2014-04-25,6.11,6.1162,5.8,5.85,82799,0
2014-04-28,6.08,6.11,5.6,5.72,139914,0
2014-04-29,5.72,5.78,5.42,5.59,82255,0
2014-04-30,5.59,5.93,5.47,5.8,159801,0
2014-05-01,5.75,5.81,5.6,5.64,49917,0
2014-05-02,5.7,5.7,5.55,5.6,27778,0
2014-05-05,5.6,5.61,5.45,5.55,41585,0
2014-05-06,5.57,5.7,5.5,5.51,65813,0
2014-05-07,5.52,5.58,5.14,5.27,106367,0
2014-05-08,5.24,5.58,5.1375,5.16,72483,0
2014-05-09,5.18,5.41,5.12,5.21,62080,0
2014-05-12,5.19,5.19,4.65,4.78,316164,0
2014-05-13,4.8,5,4.8,4.98,159591,0
2014-05-14,5,5.01,4.76,4.83,141709,0
2014-05-15,4.99,4.99,4.5001,4.75,150421,0
2014-05-16,4.81,4.89,4.6,4.82,45444,0
2014-05-19,4.8,5.46,4.7,5.32,166017,0
2014-05-20,5.26,5.35,5.1114,5.25,73021,0
2014-05-21,5.24,5.6799,5.24,5.47,166639,0
2014-05-22,5.42,5.83,5.381,5.8,122137,0
2014-05-23,5.85,6.8,5.691,6.67,284808,0
2014-05-27,6.8,7.1499,6.4,6.48,321317,0
2014-05-28,6.5,6.53,5.7506,6.03,263505,0
2014-05-29,6.04,6.24,6.02,6.15,40557,0
2014-05-30,6.1,6.17,5.78,5.8,96247,0
2014-06-02,5.81,5.882,5.43,5.49,119095,0
2014-06-03,5.35,5.54,5.32,5.33,40012,0
2014-06-04,5.3,5.61,5.28,5.6,107461,0
2014-06-05,5.85,6.75,5.85,6.55,507752,0
2014-06-06,6.53,6.87,6.1,6.33,216393,0
2014-06-09,6.31,6.4,6.12,6.35,83452,0
2014-06-10,6.36,6.62,6.07,6.14,107200,0
2014-06-11,6.05,6.43,6.05,6.2,98128,0
2014-06-12,6.2,6.2,6.06,6.09,57276,0
2014-06-13,6.15,6.2299,6.07,6.08,44684,0
2014-06-16,6.09,6.599,6.09,6.54,180010,0
2014-06-17,6.55,7.08,6.11,6.22,829922,0
2014-06-18,6.16,6.22,5.78,6.09,216568,0
2014-06-19,5.97,6.19,5.97,6.1,63399,0
2014-06-20,6.13,6.13,6,6.03,74137,0
2014-06-23,6.03,6.03,5.8,5.98,124811,0
2014-06-24,5.95,5.95,5.52,5.58,132097,0
2014-06-25,5.52,5.92,5.5,5.8567,119389,0
2014-06-26,5.87,5.89,5.663,5.72,57398,0
2014-06-27,5.63,5.74,5.55,5.66,23336,0
2014-06-30,5.6,5.71,5.55,5.55,80769,0
2014-07-01,5.57,5.76,5.25,5.29,235669,0
2014-07-02,5.29,5.6,5.29,5.52,94500,0
2014-07-03,5.56,5.5795,5.36,5.36,33575,0
2014-07-07,5.38,5.63,5.36,5.53,58480,0
2014-07-08,5.48,5.679,5.26,5.46,139596,0
2014-07-09,5.49,5.5,5.34,5.4,67391,0
2014-07-10,5.31,5.3686,5.2,5.2,29066,0
2014-07-11,5.24,5.4295,5.21,5.29,59084,0
2014-07-14,5.31,5.42,5.24,5.41,35816,0
2014-07-15,5.4,5.4,5.16,5.2,84041,0
2014-07-16,5.24,5.25,5.02,5.13,141197,0
2014-07-17,5.1,5.27,5.1,5.16,72189,0
2014-07-18,5.15,5.17,5.1,5.11,32307,0
2014-07-21,5.1,5.16,5.05,5.08,23684,0
2014-07-22,5.1,5.21,5.05,5.15,58444,0
2014-07-23,5.19,5.39,5.17,5.36,55010,0
2014-07-24,5.39,5.54,5.26,5.29,101909,0
2014-07-25,5.32,5.4099,5.26,5.32,62501,0
2014-07-28,5.21,5.34,5.08,5.14,30571,0
2014-07-29,5.13,5.29,5.13,5.2,17177,0
2014-07-30,5.23,5.34,5.2,5.24,21737,0
2014-07-31,5.25,5.25,5.1,5.16,26111,0
2014-08-01,5.11,5.23,5.07,5.09,27341,0
2014-08-04,5.14,5.28,5.11,5.21,80610,0
2014-08-05,5.23,5.24,5.07,5.1,54260,0
2014-08-06,5.07,5.42,5.07,5.31,73638,0
2014-08-07,5.38,5.4,5.28,5.39,43396,0
2014-08-08,5.38,5.55,5.28,5.46,129056,0
2014-08-11,5.368,5.71,5.368,5.68,33282,0
2014-08-12,5.7,5.9,5.5,5.57,120559,0
2014-08-13,5.63,5.75,5.5,5.6,109872,0
2014-08-14,5.66,5.68,5.24,5.28,62708,0
2014-08-15,5.32,5.52,5.28,5.34,34310,0
2014-08-18,5.4,5.68,5.25,5.42,110629,0
2014-08-19,5.45,5.5997,5.32,5.34,77922,0
2014-08-20,5.32,5.4,5.25,5.31,32975,0
2014-08-21,5.4,5.47,5.33,5.47,42436,0
2014-08-22,5.42,6.2499,5.4,6.08,790084,0
2014-08-25,6.33,6.33,5.63,5.77,353688,0
2014-08-26,5.82,5.88,5.5501,5.82,98694,0
2014-08-27,5.85,5.8999,5.66,5.73,93203,0
2014-08-28,5.73,5.999,5.73,5.95,148067,0
2014-08-29,6,6.15,5.95,6.04,211100,0
2014-09-02,6.06,6.1184,5.24,5.6,281537,0
2014-09-03,5.62,5.8,5.28,5.47,98960,0
2014-09-04,5.53,5.75,5.43,5.58,104165,0
2014-09-05,5.54,5.6595,5.43,5.51,120501,0
2014-09-08,5.5,5.68,5.46,5.47,142461,0
2014-09-09,5.47,5.66,5.46,5.56,102697,0
2014-09-10,5.53,5.64,5.46,5.48,68262,0
2014-09-11,5.48,5.57,5.35,5.3701,89384,0
2014-09-12,5.35,5.42,5.1,5.14,245778,0
2014-09-15,5.1,5.1393,4.769,4.81,175489,0
2014-09-16,4.81,4.98,4.81,4.82,74190,0
2014-09-17,4.83,4.96,4.7,4.71,202357,0
2014-09-18,4.75,5.06,4.68,4.94,122915,0
2014-09-19,5.09,5.1299,4.866,5.01,224331,0
2014-09-22,5.01,5.0676,4.7701,4.89,123140,0
2014-09-23,4.89,5.1999,4.71,5.07,117490,0
2014-09-24,5.67,5.8349,5,5.05,263286,0
2014-09-25,5.01,5.05,4.84,4.98,83613,0
2014-09-26,4.97,5.06,4.91,4.94,41464,0
2014-09-29,5.086,5.086,4.88,5.01,38205,0
2014-09-30,5.04,5.08,4.95,5.02,49378,0
2014-10-01,4.97,5.0293,4.81,4.85,55641,0
2014-10-02,4.86,5.04,4.86,5.02,35634,0
2014-10-03,5,5.1493,4.926,4.99,51481,0
2014-10-06,4.97,5.02,4.85,4.85,21243,0
2014-10-07,4.85,4.99,4.8,4.83,32183,0
2014-10-08,4.83,4.91,4.73,4.73,45326,0
2014-10-09,4.72,4.89,4.7,4.7,41647,0
2014-10-10,4.7799,4.89,4.2501,4.43,86407,0
2014-10-13,4.41,4.65,4.36,4.41,48603,0
2014-10-14,4.57,4.7,4.21,4.48,79248,0
2014-10-15,4.42,4.5599,4.39,4.51,36399,0
2014-10-16,4.51,4.65,4.5,4.56,35488,0
2014-10-17,4.59,4.65,4.47,4.53,49752,0
2014-10-20,4.53,4.68,4.53,4.67,48438,0
2014-10-21,4.68,4.9,4.6,4.88,56401,0
2014-10-22,4.92,5,4.82,4.86,37110,0
2014-10-23,4.86,4.9,4.78,4.84,32015,0
2014-10-24,4.85,4.89,4.72,4.83,30767,0
2014-10-27,4.78,4.8,4.7,4.7,25757,0
2014-10-28,4.72,4.93,4.67,4.69,34241,0
2014-10-29,4.69,4.8,4.65,4.67,27214,0
2014-10-30,4.76,4.78,4.65,4.71,31103,0
2014-10-31,4.66,4.75,4.53,4.53,104427,0
2014-11-03,4.56,4.84,4.53,4.81,73814,0
2014-11-04,4.86,4.89,4.7,4.71,47658,0
2014-11-05,4.72,4.72,4.53,4.7,42753,0
2014-11-06,4.75,4.75,4.59,4.64,25954,0
2014-11-07,4.7,4.85,4.7,4.8,40390,0
2014-11-10,4.85,4.863,4.7007,4.75,24082,0
2014-11-11,4.72,4.84,4.7,4.82,30532,0
2014-11-12,4.83,4.91,4.7,4.7,39328,0
2014-11-13,4.74,4.83,4.72,4.72,34990,0
2014-11-14,4.7,4.74,4.59,4.61,20966,0
2014-11-17,4.6,4.78,4.55,4.658,49968,0
2014-11-18,4.62,4.73,4.58,4.62,19157,0
2014-11-19,4.63,4.68,4.58,4.58,27698,0
2014-11-20,4.589,4.7199,4.58,4.58,25132,0
2014-11-21,4.6,4.6001,4.3,4.46,62273,0
2014-11-24,4.42,4.45,4.36,4.44,23524,0
2014-11-25,4.43,4.451,4.26,4.31,34208,0
2014-11-26,4.33,4.4,4.27,4.27,43871,0
2014-11-28,4.25,4.27,3.92,3.9841,76776,0
2014-12-01,3.88,3.95,3.43,3.4693,73231,0
2014-12-02,3.38,3.79,3.35,3.58,58986,0
2014-12-03,3.58,3.6928,3.54,3.57,26037,0
2014-12-04,3.56,3.73,3.51,3.6,36010,0
2014-12-05,3.64,3.7299,3.53,3.62,29836,0
2014-12-08,3.63,3.6636,3.5,3.52,59148,0
2014-12-09,3.5,3.52,3.4,3.45,18964,0
2014-12-10,3.42,3.44,3.2,3.2,45003,0
2014-12-11,3.2,3.4,3.2,3.32,53062,0
2014-12-12,3.26,3.36,3.2522,3.34,7333,0
2014-12-15,3.3,3.33,3.21,3.21,18560,0
2014-12-16,3.21,3.32,3.21,3.28,18832,0
2014-12-17,3.28,3.4,3.26,3.27,8066,0
2014-12-18,3.26,3.41,3.2,3.23,17471,0
2014-12-19,3.2,3.2108,3.1,3.1,27464,0
2014-12-22,3.1,3.27,3.1,3.11,38685,0
2014-12-23,3.1,3.21,3.1,3.17,31816,0
2014-12-24,3.2093,3.2093,3.15,3.15,3803,0
2014-12-26,3.12,3.19,2.761,2.9,137442,0
2014-12-29,2.9,2.94,2.52,2.8,210970,0
2014-12-30,2.75,2.77,2.56,2.72,65440,0
2014-12-31,2.7,2.795,2.7,2.73,55101,0
2015-01-02,2.73,2.741,2.57,2.61,53325,0
2015-01-05,2.64,2.79,2.585,2.72,21055,0
2015-01-06,2.74,2.8,2.62,2.63,15686,0
2015-01-07,2.64,2.75,2.6,2.66,25913,0
2015-01-08,2.7099,2.7529,2.66,2.74,15130,0
2015-01-09,2.73,3.07,2.72,2.9298,55746,0
2015-01-12,2.94,3.1693,2.92,3.08,40600,0
2015-01-13,3.12,3.37,3.11,3.36,51451,0
2015-01-14,3.34,3.7399,3.26,3.45,48637,0
2015-01-15,3.57,3.6793,3.41,3.52,33892,0
2015-01-16,3.6254,3.709,3.13,3.15,41832,0
2015-01-20,3.18,3.19,2.71,2.71,85910,0
2015-01-21,2.78,2.78,2.4899,2.74,95095,0
2015-01-22,2.75,2.9,2.7,2.7436,67790,0
2015-01-23,2.71,2.84,2.6607,2.7564,38695,0
2015-01-26,2.71,2.78,2.66,2.74,16202,0
2015-01-27,2.71,2.78,2.7,2.77,6073,0
2015-01-28,2.8,2.83,2.55,2.67,59420,0
2015-01-29,2.69,2.7999,2.69,2.7955,4930,0
2015-01-30,2.73,2.79,2.73,2.77,12418,0
2015-02-02,2.77,2.78,2.75,2.77,6784,0
2015-02-03,2.7601,2.7601,2.6,2.7,37926,0
2015-02-04,2.67,2.72,2.62,2.65,18896,0
2015-02-05,2.64,2.65,2.54,2.5548,19982,0
2015-02-06,2.57,2.71,2.57,2.6,22432,0
2015-02-09,2.64,2.67,2.6286,2.65,9930,0
2015-02-10,2.69,2.69,2.65,2.67,7709,0
2015-02-11,2.72,2.84,2.55,2.58,21504,0
2015-02-12,2.5901,2.6399,2.55,2.55,15661,0
2015-02-13,2.57,2.83,2.51,2.64,67004,0
2015-02-17,2.58,2.7,2.5201,2.62,19524,0
2015-02-18,2.64,2.67,2.59,2.62,11903,0
2015-02-19,2.66,2.66,2.63,2.63,8151,0
2015-02-20,2.665,2.6799,2.64,2.65,8093,0
2015-02-23,2.63,2.7101,2.63,2.68,14105,0
2015-02-24,2.661,2.81,2.661,2.8,21184,0
2015-02-25,2.9,2.9494,2.73,2.75,37581,0
2015-02-26,2.7401,2.7401,2.68,2.695,13243,0
2015-02-27,2.757,2.85,2.757,2.8402,23452,0
2015-03-02,2.87,3.17,2.87,3.15,96000,0
2015-03-03,3.15,3.28,3.07,3.26,42000,0
2015-03-04,3.17,3.41,3.14,3.41,44500,0
2015-03-05,3.29,3.76,3.29,3.62,92400,0
2015-03-06,3.64,3.64,3.41,3.43,54500,0
2015-03-09,3.53,3.55,3.19,3.19,58700,0
2015-03-10,3.16,3.18,3.02,3.05,37000,0
2015-03-11,3.05,3.17,2.93,3.16,33300,0
2015-03-12,3.16,3.45,3.13,3.28,30900,0
2015-03-13,3.22,3.3,3.11,3.11,13600,0
2015-03-16,3.08,3.25,2.93,3.11,29500,0
2015-03-17,3.05,3.2,3.05,3.18,7700,0
2015-03-18,3.36,3.36,3.14,3.18,12300,0
2015-03-19,3.11,3.32,3.11,3.14,7500,0
2015-03-20,3.07,3.15,3.07,3.13,10600,0
2015-03-23,3.06,3.08,2.96,3.05,15800,0
2015-03-24,3.01,3.06,2.96,2.97,12900,0
2015-03-25,2.95,3.02,2.74,2.78,52600,0
2015-03-26,2.83,2.97,2.79,2.97,16200,0
2015-03-27,2.88,2.88,2.67,2.8,42700,0
2015-03-30,2.75,2.75,2.58,2.7,38000,0
2015-03-31,2.79,3.12,2.75,3.0999,72242,0
2015-04-01,3.12,3.17,2.96,2.97,41700,0
2015-04-02,2.78,2.85,2.78,2.82,57800,0
2015-04-06,2.81,2.86,2.71,2.71,29100,0
2015-04-07,2.94,2.94,2.66,2.66,25405,0
2015-04-08,2.72,2.88,2.62,2.75,95900,0
2015-04-09,2.7501,2.89,2.7501,2.81,49202,0
2015-04-10,2.76,2.95,2.65,2.8,184200,0
2015-04-13,2.82,2.91,2.75,2.9,98100,0
2015-04-14,2.89,2.9,2.66,2.89,94700,0
2015-04-15,2.9,2.9247,2.81,2.87,30426,0
2015-04-16,2.95,3.18,2.927,3.09,98925,0
2015-04-17,3.05,3.1,2.94,2.95,33500,0
2015-04-20,2.97,3.04,2.9,2.96,22175,0
2015-04-21,2.91,2.93,2.82,2.84,40812,0
2015-04-22,2.84,2.98,2.84,2.92,20688,0
2015-04-23,2.96,3.14,2.96,3.07,84900,0
2015-04-24,3.08,3.1052,3.02,3.02,18250,0
2015-04-27,2.99,3.07,2.96,3.03,16000,0
2015-04-28,3.06,3.06,2.66,2.92,150490,0
2015-04-29,2.91,3.04,2.84,2.88,55000,0
2015-04-30,2.7,2.89,2.7,2.86,28300,0
2015-05-01,2.81,2.95,2.81,2.81,15700,0
2015-05-04,2.78,2.83,2.75,2.77,17600,0
2015-05-05,2.8,2.82,2.73,2.78,19300,0
2015-05-06,2.8,2.8,2.72,2.73,14256,0
2015-05-07,2.7,2.79,2.7,2.75,16458,0
2015-05-08,2.76,2.8,2.72,2.79,14800,0
2015-05-11,2.78,2.84,2.78,2.8,8600,0
2015-05-12,2.8,2.8,2.68,2.73,41369,0
2015-05-13,2.72,2.74,2.7,2.7,4195,0
2015-05-14,2.7,2.78,2.7,2.71,10800,0
2015-05-15,2.7301,2.95,2.7301,2.89,35402,0
2015-05-18,2.89,2.89,2.8201,2.83,7759,0
2015-05-19,2.82,2.83,2.74,2.76,12090,0
2015-05-20,2.77,2.77,2.7,2.7,29200,0
2015-05-21,2.7,2.75,2.66,2.69,25800,0
2015-05-22,2.69,2.85,2.69,2.79,27200,0
2015-05-26,2.74,2.8,2.72,2.7499,7214,0
2015-05-27,2.76,2.76,2.68,2.7,4700,0
2015-05-28,2.703,2.74,2.6801,2.72,3572,0
2015-05-29,2.72,2.76,2.72,2.74,2900,0
2015-06-01,2.7,2.82,2.6801,2.76,44032,0
2015-06-02,2.75,2.78,2.7301,2.76,4699,0
2015-06-03,2.73,2.79,2.72,2.73,6700,0
2015-06-04,2.73,2.76,2.72,2.74,11700,0
2015-06-05,2.72,2.72,2.71,2.71,1600,0
2015-06-08,2.71,3.15,2.7,2.95,299200,0
2015-06-09,3,3.0501,2.91,2.91,38830,0
2015-06-10,2.88,2.92,2.72,2.82,30253,0
2015-06-11,2.81,3.05,2.81,2.94,43479,0
2015-06-12,2.93,3.15,2.81,3.02,114600,0
2015-06-15,3.02,3.02,2.9,2.91,28300,0
2015-06-16,2.96,3.02,2.91,2.97,33800,0
2015-06-17,2.96,3.18,2.96,3.16,148600,0
2015-06-18,3.06,3.17,3,3.04,46400,0
2015-06-19,3.03,3.04,2.9,2.94,44400,0
2015-06-22,2.9,2.9,2.85,2.85,24600,0
2015-06-23,2.83,2.85,2.81,2.81,10303,0
2015-06-24,2.82,2.91,2.8,2.8,18100,0
2015-06-25,2.81,2.83,2.78,2.78,14300,0
2015-06-26,2.73,2.74,2.65,2.67,30000,0
2015-06-29,2.68,2.73,2.63,2.65,51400,0
2015-06-30,2.71,2.74,2.65,2.72,11897,0
2015-07-01,2.74,2.74,2.65,2.66,18500,0
2015-07-02,2.64,2.65,2.57,2.6,21000,0
2015-07-06,2.6,2.62,2.23,2.24,55000,0
2015-07-07,2.15,2.15,1.7,1.96,99200,0
2015-07-08,1.63,1.92,1.55,1.75,94300,0
2015-07-09,1.85,2.1,1.85,2.01,29400,0
2015-07-10,2.05,2.08,1.87,2.01,28100,0
2015-07-13,1.93,2.05,1.91,1.91,7100,0
2015-07-14,1.95,2.1,1.95,2.1,58137,0
2015-07-15,2.1,2.1,2,2,7260,0
2015-07-16,2.01,2.1,2.01,2.06,5400,0
2015-07-17,2,2.16,2,2.04,24500,0
2015-07-20,2.08,2.09,1.94,2,20800,0
2015-07-21,1.97,2.09,1.97,1.99,3400,0
2015-07-22,2,2.15,2,2.11,7200,0
2015-07-23,2.14,2.17,2.06,2.06,1500,0
2015-07-24,2.08,2.15,2,2.01,3100,0
2015-07-27,1.9,1.99,1.87,1.89,16500,0
2015-07-28,1.91,1.91,1.85,1.89,3900,0
2015-07-29,1.91,1.95,1.91,1.91,1100,0
2015-07-30,1.9,1.99,1.9,1.96,7400,0
2015-07-31,1.92,1.92,1.9,1.9,2600,0
2015-08-03,1.9,1.91,1.71,1.78,21241,0
2015-08-04,1.71,1.75,1.7,1.72,5700,0
2015-08-05,1.72,1.75,1.7,1.7,10200,0
2015-08-06,1.7,1.79,1.633,1.7,12314,0
2015-08-07,1.64,1.74,1.64,1.64,2400,0
2015-08-10,1.66,1.77,1.61,1.76,21200,0
2015-08-11,1.651,1.74,1.651,1.731,1650,0
2015-08-12,1.63,1.63,1.63,1.63,100,0
2015-08-13,1.71,1.85,1.66,1.85,29600,0
2015-08-14,1.71,1.74,1.71,1.74,400,0
2015-08-17,1.82,1.82,1.82,1.82,100,0
2015-08-18,1.84,1.84,1.8,1.81,6000,0
2015-08-19,1.83,1.84,1.8,1.84,3200,0
2015-08-20,1.84,1.86,1.83,1.86,10800,0
2015-08-21,1.81,1.82,1.68,1.76,5500,0
2015-08-24,1.63,1.73,1.5,1.571,17014,0
2015-08-25,1.62,1.65,1.39,1.45,52700,0
2015-08-26,1.44,1.63,1.42,1.46,7700,0
2015-08-27,1.5,1.5,1.48,1.5,44600,0
2015-08-28,1.45,1.53,1.44,1.48,12000,0
2015-08-31,1.5,1.64,1.5,1.57,12500,0
2015-09-01,1.5,1.65,1.5,1.65,9500,0
2015-09-02,1.61,1.65,1.61,1.64,4100,0
2015-09-03,1.5,1.65,1.5,1.65,21000,0
2015-09-04,1.46,1.64,1.46,1.59,4100,0
2015-09-08,1.6,1.6,1.6,1.6,4000,0
2015-09-09,1.55,1.6,1.55,1.6,1200,0
2015-09-10,1.6,1.65,1.5901,1.65,8926,0
2015-09-11,1.68,1.78,1.66,1.78,7700,0
2015-09-14,1.77,1.86,1.65,1.68,18400,0
2015-09-15,1.7,1.75,1.65,1.65,7400,0
2015-09-16,1.74,1.74,1.66,1.74,4900,0
2015-09-18,1.68,1.78,1.68,1.78,1400,0
2015-09-21,1.79,1.8,1.73,1.73,1000,0
2015-09-22,1.69,1.8,1.64,1.65,8900,0
2015-09-23,1.67,1.71,1.57,1.57,7907,0
2015-09-24,1.7,1.7,1.57,1.62,8632,0
2015-09-25,1.58,1.65,1.57,1.57,1700,0
2015-09-28,1.57,1.5701,1.43,1.46,12272,0
2015-09-29,1.47,1.47,1.43,1.44,7200,0
2015-09-30,1.45,1.7,1.35,1.41,79800,0
2015-10-01,1.54,1.54,1.45,1.5,1000,0
2015-10-02,1.42,1.42,1.22,1.34,34100,0
2015-10-05,1.3,1.3,1.25,1.29,14754,0
2015-10-06,1.34,1.34,1.31,1.32,2100,0
2015-10-07,1.29,1.4496,1.29,1.31,6872,0
2015-10-08,1.34,1.38,1.33,1.33,400,0
2015-10-09,1.36,1.49,1.36,1.4,18200,0
2015-10-12,1.42,1.49,1.41,1.48,5147,0
2015-10-13,1.49,1.49,1.37,1.44,3700,0
2015-10-14,1.36,1.48,1.35,1.48,19200,0
2015-10-15,1.5,1.5,1.43,1.49,9400,0
2015-10-16,1.36,1.48,1.36,1.42,1300,0
2015-10-19,1.5,2.28,1.48,1.94,1026450,0
2015-10-20,2.05,2.09,1.71,1.81,234800,0
2015-10-21,1.73,1.81,1.73,1.79,28600,0
2015-10-22,1.93,1.93,1.72,1.77,47700,0
2015-10-23,1.75,1.95,1.75,1.84,39800,0
2015-10-26,1.88,1.94,1.84,1.88,33800,0
2015-10-27,1.93,1.93,1.77,1.77,24900,0
2015-10-28,1.69,1.79,1.68,1.76,42200,0
2015-10-29,1.93,1.93,1.77,1.8,10000,0
2015-10-30,1.76,1.85,1.76,1.77,3900,0
2015-11-02,1.71,1.79,1.71,1.7101,8702,0
2015-11-03,1.71,1.77,1.7,1.7,17600,0
2015-11-04,1.708,1.708,1.6,1.6,28770,0
2015-11-05,1.63,1.63,1.6,1.6,600,0
2015-11-06,1.6,1.64,1.6,1.62,1100,0
2015-11-09,1.68,1.72,1.6001,1.6001,16143,0
2015-11-10,1.6,1.62,1.6,1.6,7600,0
2015-11-11,1.6,1.61,1.6,1.6,10600,0
2015-11-12,1.6,1.6,1.49,1.53,13900,0
2015-11-13,1.6,1.6,1.57,1.59,14200,0
2015-11-16,1.62,1.85,1.46,1.68,44700,0
2015-11-17,1.61,1.71,1.5,1.61,23600,0
2015-11-18,1.6,1.69,1.6,1.69,1200,0
2015-11-19,1.61,1.63,1.55,1.61,15700,0
2015-11-20,1.62,1.7,1.61,1.7,7000,0
2015-11-23,1.6,1.6,1.5,1.57,20500,0
2015-11-24,1.61,1.62,1.52,1.56,20700,0
2015-11-25,1.53,1.53,1.52,1.52,300,0
2015-11-27,1.51,1.7,1.51,1.69,11700,0
2015-11-30,1.7,1.85,1.54,1.7,20900,0
2015-12-01,1.77,4.29,1.75,3.04,4091046,0
2015-12-02,3.01,3.08,2.45,2.52,384505,0
2015-12-03,2.45,2.88,2.2001,2.28,420822,0
2015-12-04,2.28,3.5,2.26,2.51,899300,0
2015-12-07,2.5,2.51,2.33,2.48,158900,0
2015-12-08,2.33,2.5099,2.25,2.35,54265,0
2015-12-09,2.3,2.48,2.3,2.33,23900,0
2015-12-10,2.42,2.42,2.33,2.36,51300,0
2015-12-11,2.4,2.4,2.2,2.26,27000,0
2015-12-14,2.28,2.56,2.2723,2.48,71914,0
2015-12-15,2.46,2.55,2.35,2.46,82800,0
2015-12-16,2.54,2.55,2.45,2.46,13700,0
2015-12-17,2.52,2.56,2.46,2.47,58200,0
2015-12-18,2.5,2.51,2.37,2.4,14700,0
2015-12-21,2.39,2.4,2.22,2.4,37200,0
2015-12-22,2.29,2.4,2.268,2.268,12127,0
2015-12-23,2.35,2.43,2.29,2.37,27200,0
2015-12-24,2.37,2.45,2.3601,2.37,7075,0
2015-12-28,2.36,2.515,2.36,2.39,54145,0
2015-12-29,2.38,2.49,2.38,2.44,48312,0
2015-12-30,2.41,2.41,2.21,2.21,20348,0
2015-12-31,2.216,2.32,2.216,2.2619,10716,0
2016-01-04,2.22,2.335,2,2.12,67383,0
2016-01-05,2.1,2.1,2.05,2.06,6144,0
2016-01-06,2.0652,2.26,1.965,2.01,36340,0
2016-01-07,1.98,1.985,1.8679,1.88,39660,0
2016-01-08,1.9216,1.9216,1.86,1.89,4400,0
2016-01-11,1.89,1.9,1.78,1.78,25495,0
2016-01-12,2.25,2.25,1.81,1.82,6180,0
2016-01-13,1.82,1.87,1.81,1.81,3800,0
2016-01-14,1.81,1.87,1.7,1.77,20930,0
2016-01-15,1.72,1.8,1.72,1.78,4253,0
2016-01-19,1.87,1.87,1.52,1.69,177900,0
2016-01-20,1.59,1.65,1.58,1.64,5610,0
2016-01-21,1.61,1.73,1.61,1.69,13870,0
2016-01-22,1.7646,1.7646,1.62,1.6901,29740,0
2016-01-25,1.63,1.752,1.63,1.68,8600,0
2016-01-26,1.7,1.7001,1.6201,1.64,8050,0
2016-01-27,1.6608,1.68,1.6608,1.67,600,0
2016-01-28,1.6768,1.75,1.66,1.7094,13592,0
2016-01-29,1.68,1.76,1.68,1.75,4976,0
2016-02-01,1.6755,1.7399,1.64,1.7,4300,0
2016-02-02,1.7,1.7,1.664,1.69,9240,0
2016-02-03,1.695,1.695,1.6401,1.67,1970,0
2016-02-04,1.646,1.7,1.644,1.6705,3900,0
2016-02-05,1.6401,2.16,1.6401,1.79,84621,0
2016-02-08,1.71,1.8,1.7,1.786,10675,0
2016-02-09,1.72,1.72,1.63,1.67,7218,0
2016-02-10,1.65,1.653,1.6,1.62,24768,0
2016-02-11,1.62,1.64,1.62,1.62,4950,0
2016-02-12,1.625,1.89,1.62,1.87,69020,0
2016-02-16,1.8,1.93,1.68,1.73,89259,0
2016-02-17,1.76,1.83,1.76,1.78,3879,0
2016-02-18,1.8,1.8,1.7,1.7,5406,0
2016-02-19,1.72,1.85,1.67,1.67,20724,0
2016-02-22,1.8,1.88,1.68,1.74,2585,0
2016-02-23,1.73,1.77,1.69,1.69,6685,0
2016-02-25,1.69,1.69,1.63,1.63,5930,0
2016-02-26,1.66,1.69,1.65,1.65,7097,0
2016-02-29,1.65,1.73,1.65,1.68,16099,0
2016-03-01,1.68,1.7299,1.68,1.71,3102,0
2016-03-02,1.6964,1.72,1.6964,1.72,2035,0
2016-03-03,1.75,1.77,1.73,1.73,5730,0
2016-03-04,1.74,1.8,1.71,1.7132,36710,0
2016-03-07,1.7101,1.8,1.7101,1.79,8479,0
2016-03-08,1.8,1.8,1.75,1.7899,9350,0
2016-03-09,1.78,1.8,1.75,1.76,19830,0
2016-03-10,1.77,1.77,1.66,1.73,18182,0
2016-03-11,1.7898,1.79,1.67,1.72,15404,0
2016-03-14,1.7199,1.7199,1.67,1.67,14083,0
2016-03-15,1.72,1.77,1.72,1.77,6600,0
2016-03-16,1.7701,1.79,1.7301,1.74,6518,0
2016-03-17,1.73,1.88,1.73,1.75,20515,0
2016-03-18,1.72,1.88,1.72,1.76,22354,0
2016-03-21,1.73,1.88,1.73,1.88,10781,0
2016-03-22,1.78,1.85,1.7601,1.82,5330,0
2016-03-23,1.81,1.8301,1.8,1.81,4781,0
2016-03-24,1.81,1.9,1.8,1.9,1665,0
2016-03-28,1.85,1.87,1.8101,1.86,2620,0
2016-03-29,1.81,1.81,1.73,1.77,3580,0
2016-03-30,1.87,1.87,1.8,1.86,2360,0
2016-03-31,1.77,1.77,1.77,1.77,120,0
2016-04-04,1.8,1.8,1.78,1.78,1515,0
2016-04-05,1.75,1.77,1.75,1.77,1012,0
2016-04-06,1.776,1.776,1.776,1.776,100,0
2016-04-07,1.7701,1.7701,1.7,1.702,38548,0
2016-04-08,1.68,1.8199,1.66,1.69,16172,0
2016-04-11,1.67,1.82,1.6,1.64,45015,0
2016-04-12,1.65,1.65,1.65,1.65,3105,0
2016-04-13,1.66,1.7201,1.66,1.68,30289,0
2016-04-14,1.7001,1.76,1.7001,1.736,2100,0
2016-04-15,1.71,1.8302,1.68,1.724,14934,0
2016-04-18,1.66,1.7,1.66,1.7,12697,0
2016-04-19,1.67,1.7,1.6611,1.69,12833,0
2016-04-20,1.68,1.7,1.68,1.7,2108,0
2016-04-21,1.7,1.732,1.6999,1.73,13207,0
2016-04-22,1.71,1.71,1.6,1.6,26935,0
2016-04-25,1.639,1.6399,1.51,1.59,20632,0
2016-04-26,1.56,1.56,1.23,1.39,54262,0
2016-04-27,1.56,1.64,1.3,1.33,56202,0
2016-04-28,1.35,2.88,1.35,1.89,2790343,0
2016-04-29,1.84,2.44,1.7708,1.9853,402536,0
2016-05-02,2.02,2.17,1.85,1.8648,77947,0
2016-05-03,1.83,1.8386,1.78,1.78,40080,0
2016-05-04,1.78,1.82,1.75,1.75,25756,0
2016-05-05,1.74,1.84,1.73,1.73,18832,0
2016-05-06,1.81,1.973,1.72,1.83,24588,0
2016-05-09,1.78,1.78,1.731,1.74,8662,0
2016-05-10,1.7311,1.7453,1.73,1.73,15111,0
2016-05-11,1.7651,1.7837,1.71,1.71,13580,0
2016-05-12,1.7308,1.7308,1.69,1.69,15267,0
2016-05-13,1.694,1.738,1.69,1.69,5480,0
2016-05-16,1.69,1.77,1.46,1.58,60040,0
2016-05-17,1.5801,1.6368,1.53,1.58,5238,0
2016-05-18,1.59,1.62,1.58,1.62,5303,0
2016-05-19,1.63,1.63,1.46,1.5801,16712,0
2016-05-20,1.59,1.59,1.51,1.5101,3281,0
2016-05-23,1.5,1.6299,1.4306,1.49,13300,0
2016-05-24,1.56,1.56,1.37,1.42,50717,0
2016-05-25,1.4587,1.4587,1.4,1.4278,9637,0
2016-05-26,1.42,1.42,1.4,1.4048,10183,0
2016-05-27,1.47,1.47,1.4,1.4,3000,0
2016-05-31,1.45,1.52,1.421,1.4632,24350,0
2016-06-01,1.46,1.54,1.4423,1.53,32754,0
2016-06-02,1.5001,1.521,1.4499,1.4926,20687,0
2016-06-03,1.48,1.6,1.45,1.58,36018,0
2016-06-06,1.505,1.59,1.5,1.5555,9711,0
2016-06-07,1.53,1.67,1.47,1.64,21700,0
2016-06-08,1.63,1.8826,1.624,1.6599,212434,0
2016-06-09,1.6301,1.72,1.58,1.64,20575,0
2016-06-10,1.62,1.73,1.58,1.63,14489,0
2016-06-13,1.63,1.67,1.62,1.62,35773,0
2016-06-14,1.58,1.652,1.56,1.58,22490,0
2016-06-15,1.58,1.58,1.58,1.58,11950,0
2016-06-16,1.6,1.6,1.53,1.59,2757,0
2016-06-17,1.59,1.6,1.55,1.5999,1370,0
2016-06-20,1.55,1.59,1.55,1.555,1600,0
2016-06-21,1.5501,1.5501,1.55,1.55,400,0
2016-06-22,1.528,1.528,1.51,1.51,3100,0
2016-06-23,1.5599,1.58,1.47,1.53,74360,0
2016-06-24,1.53,1.66,1.52,1.66,22836,0
2016-06-27,1.66,1.66,1.5,1.61,20404,0
2016-06-28,1.58,1.68,1.56,1.63,16372,0
2016-06-29,1.61,1.61,1.5,1.54,13820,0
2016-06-30,1.54,1.6,1.485,1.51,34330,0
2016-07-01,1.55,1.58,1.51,1.5201,12700,0
2016-07-05,1.65,1.85,1.57,1.61,164152,0
2016-07-06,1.59,1.62,1.5,1.57,60521,0
2016-07-07,1.54,2.15,1.5,1.685,701740,0
2016-07-08,1.65,1.7092,1.58,1.62,39338,0
2016-07-11,1.63,1.63,1.55,1.5648,22376,0
2016-07-12,1.56,1.64,1.54,1.54,21589,0
2016-07-13,1.55,1.62,1.54,1.56,11179,0
2016-07-14,1.57,1.7399,1.57,1.63,197138,0
2016-07-15,1.65,1.75,1.61,1.65,72682,0
2016-07-18,1.69,1.74,1.65,1.67,15730,0
2016-07-19,1.72,1.72,1.67,1.68,8969,0
2016-07-20,1.7,1.95,1.675,1.7383,451345,0
2016-07-21,1.71,1.77,1.681,1.72,25835,0
2016-07-22,1.75,1.88,1.7001,1.73,167053,0
2016-07-25,1.8,1.8902,1.69,1.7,57853,0
2016-07-26,1.72,1.84,1.72,1.78,41084,0
2016-07-27,1.75,1.7899,1.72,1.73,12840,0
2016-07-28,1.72,1.87,1.72,1.8,46269,0
2016-07-29,1.76,1.95,1.76,1.83,78783,0
2016-08-01,1.85,1.88,1.77,1.7899,31215,0
2016-08-02,1.83,1.83,1.69,1.7,120370,0
2016-08-03,1.69,1.77,1.69,1.752,20646,0
2016-08-04,1.77,1.77,1.69,1.75,61396,0
2016-08-05,1.75,1.76,1.63,1.68,82734,0
2016-08-08,1.6732,1.679,1.61,1.65,15433,0
2016-08-09,1.67,1.67,1.62,1.635,9348,0
2016-08-10,1.6501,1.78,1.63,1.74,32966,0
2016-08-11,1.74,1.74,1.7,1.72,10851,0
2016-08-12,1.71,1.71,1.65,1.69,3137,0
2016-08-15,1.6766,1.69,1.63,1.63,13408,0
2016-08-16,1.65,1.665,1.62,1.65,10068,0
2016-08-17,1.6699,1.71,1.62,1.62,23404,0
2016-08-18,1.6101,1.73,1.61,1.69,20975,0
2016-08-19,1.65,1.656,1.6,1.63,52238,0
2016-08-22,1.68,1.68,1.63,1.66,13632,0
2016-08-23,1.64,1.679,1.64,1.6508,8483,0
2016-08-24,1.6501,1.6501,1.56,1.6,44595,0
2016-08-25,1.5674,1.58,1.56,1.56,6195,0
2016-08-26,1.559,1.6,1.559,1.58,18100,0
2016-08-29,1.6,1.6,1.5529,1.58,1036,0
2016-08-30,1.5311,1.57,1.5311,1.5401,1584,0
2016-08-31,1.53,1.58,1.53,1.55,10699,0
2016-09-01,1.55,1.59,1.55,1.58,3304,0
2016-09-02,1.56,1.68,1.56,1.65,9808,0
2016-09-06,1.6187,1.7,1.6187,1.7,26357,0
2016-09-07,1.7584,1.88,1.7,1.79,55277,0
2016-09-08,1.8,1.8,1.68,1.76,35808,0
2016-09-09,1.69,1.74,1.69,1.72,29206,0
2016-09-12,1.68,1.71,1.58,1.63,111510,0
2016-09-13,1.65,1.69,1.58,1.69,54422,0
2016-09-14,1.6601,1.85,1.6601,1.73,103702,0
2016-09-15,1.72,1.79,1.68,1.7,40679,0
2016-09-16,1.65,1.72,1.61,1.63,21818,0
2016-09-19,1.66,1.69,1.66,1.69,21200,0
2016-09-20,1.69,1.75,1.6454,1.6454,3938,0
2016-09-21,1.6832,1.6832,1.62,1.63,11880,0
2016-09-22,1.66,1.66,1.62,1.6506,8688,0
2016-09-23,1.66,1.6901,1.66,1.6901,2715,0
2016-09-26,1.67,1.73,1.67,1.73,2683,0
2016-09-27,1.7101,1.7463,1.69,1.69,1450,0
2016-09-28,1.6901,1.7347,1.69,1.69,2285,0
2016-09-29,1.68,1.682,1.6,1.6,7917,0
2016-09-30,1.62,1.6877,1.59,1.59,5189,0
2016-10-03,1.7104,1.746,1.6,1.62,7780,0
2016-10-04,1.611,1.62,1.43,1.53,152321,0
2016-10-05,1.56,1.61,1.48,1.61,27719,0
2016-10-06,1.6,1.6186,1.51,1.53,32904,0
2016-10-07,1.52,1.5276,1.52,1.52,1600,0
2016-10-10,1.521,1.55,1.52,1.52,8190,0
2016-10-11,1.5399,1.54,1.52,1.52,1606,0
2016-10-12,1.51,1.51,1.5,1.5,2200,0
2016-10-13,1.5101,1.55,1.51,1.52,5600,0
2016-10-14,1.5233,1.7,1.5,1.6,34218,0
2016-10-17,1.54,1.63,1.54,1.62,15500,0
2016-10-18,1.65,1.66,1.52,1.55,37837,0
2016-10-19,1.53,1.67,1.51,1.54,85976,0
2016-10-20,1.51,1.53,1.47,1.48,27270,0
2016-10-21,1.48,1.66,1.48,1.5,102987,0
2016-10-24,1.56,1.5799,1.53,1.55,11599,0
2016-10-25,1.4996,1.58,1.4996,1.55,10763,0
2016-10-26,1.54,1.54,1.5,1.5,9405,0
2016-10-27,1.55,1.55,1.5,1.5,9592,0
2016-10-28,1.48,1.536,1.48,1.5089,2943,0
2016-10-31,1.49,1.55,1.49,1.53,2468,0
2016-11-01,1.48,1.56,1.48,1.54,7001,0
2016-11-02,1.56,1.56,1.49,1.53,3550,0
2016-11-03,1.5001,1.53,1.5001,1.53,2150,0
2016-11-04,1.5,1.52,1.5,1.52,7337,0
2016-11-07,1.49,1.49,1.48,1.49,3900,0
2016-11-08,1.49,1.5174,1.49,1.5,6114,0
2016-11-09,1.5,1.62,1.5,1.57,68348,0
2016-11-10,1.57,1.6,1.5001,1.51,15631,0
2016-11-11,1.5,1.5584,1.5,1.51,8290,0
2016-11-14,1.53,1.59,1.52,1.52,65567,0
2016-11-15,1.52,1.6,1.51,1.51,15975,0
2016-11-16,1.51,1.5751,1.5,1.545,29096,0
2016-11-17,1.52,1.89,1.5001,1.68,404224,0
2016-11-18,1.7011,1.7964,1.65,1.69,61398,0
2016-11-21,1.78,1.78,0.79,1.2,3700,0
2016-11-22,1.23,1.63,1.23,1.53,37400,0
2016-11-23,1.77,1.77,1.22,1.6,93300,0
2016-11-25,1.74,1.74,1.55,1.59,80600,0
2016-11-28,1.6,1.62,1.59,1.59,1300,0
2016-11-29,1.6,1.71,1.6,1.61,1700,0
2016-11-30,1.6,1.62,1.59,1.59,18400,0
2016-12-01,1.59,1.65,1.33,1.5,37300,0
2016-12-02,1.59,1.59,1.5,1.5,2300,0
2016-12-05,1.5,1.59,1.5,1.59,1900,0
2016-12-06,1.46,1.53,1.37,1.51,70100,0
2016-12-07,1.52,1.59,1.51,1.59,9657,0
2016-12-08,1.57,1.58,1.52,1.52,31800,0
2016-12-09,1.53,1.55,1.4,1.54,68594,0
2016-12-12,1.52,1.53,1.42,1.42,68455,0
2016-12-13,1.48,1.4849,1.48,1.4832,5000,0
2016-12-14,1.45,1.49,1.45,1.45,4240,0
2016-12-15,1.458,1.472,1.45,1.45,3621,0
2016-12-16,1.45,1.59,1.43,1.59,24532,0
2016-12-19,1.51,1.59,1.43,1.43,32109,0
2016-12-20,1.43,1.58,1.43,1.49,33731,0
2016-12-21,1.45,1.58,1.45,1.5307,36573,0
2016-12-22,1.49,1.55,1.44,1.55,31887,0
2016-12-23,1.55,1.58,1.46,1.46,75890,0
2016-12-27,1.47,1.5485,1.4,1.43,48717,0
2016-12-28,1.4,1.53,1.4,1.43,5701,0
2016-12-29,1.5,1.5,1.41,1.45,30215,0
2016-12-30,1.5,1.56,1.47,1.5,68123,0
2017-01-03,1.5,1.55,1.4816,1.55,5645,0
2017-01-04,1.51,1.5332,1.48,1.48,2801,0
2017-01-05,1.49,1.535,1.48,1.5,2346,0
2017-01-09,1.46,1.51,1.46,1.51,6456,0
2017-01-10,1.47,1.51,1.47,1.48,17740,0
2017-01-11,1.51,1.514,1.48,1.49,24914,0
2017-01-12,1.57,1.57,1.4801,1.53,1894,0
2017-01-13,1.48,1.55,1.43,1.43,77725,0
2017-01-17,1.45,1.58,1.45,1.57,20824,0
2017-01-18,1.6,1.88,1.4901,1.4901,290551,0
2017-01-19,1.51,1.65,1.42,1.59,91729,0
2017-01-20,1.6452,1.6452,1.45,1.45,47232,0
2017-01-23,1.45,1.57,1.45,1.55,42981,0
2017-01-24,1.55,1.72,1.5,1.62,103219,0
2017-01-25,1.54,1.65,1.51,1.65,58367,0
2017-01-26,1.58,1.63,1.55,1.59,22230,0
2017-01-27,1.62,1.63,1.59,1.61,5369,0
2017-01-30,1.62,1.64,1.605,1.64,701,0
2017-01-31,1.6,1.64,1.56,1.58,10952,0
2017-02-01,1.6,1.6,1.5148,1.52,14426,0
2017-02-02,1.51,1.559,1.5,1.5,20863,0
2017-02-03,1.5575,1.62,1.51,1.61,59199,0
2017-02-06,1.62,1.62,1.58,1.62,16001,0
2017-02-07,1.55,1.61,1.52,1.57,8148,0
2017-02-08,1.57,1.57,1.54,1.55,3607,0
2017-02-09,1.54,1.5574,1.51,1.52,6832,0
2017-02-10,1.52,1.57,1.52,1.57,2303,0
2017-02-13,1.555,1.57,1.548,1.57,780,0
2017-02-14,1.5402,1.57,1.5402,1.57,2553,0
2017-02-15,1.57,1.61,1.54,1.56,24619,0
2017-02-16,1.6,1.62,1.5,1.57,19567,0
2017-02-17,1.57,1.6,1.539,1.54,32961,0
2017-02-21,1.54,1.61,1.53,1.61,15263,0
2017-02-22,1.592,1.592,1.58,1.58,1159,0
2017-02-23,1.54,1.5428,1.54,1.54,1600,0
2017-02-24,1.57,1.5899,1.55,1.55,20077,0
2017-02-27,1.54,1.58,1.54,1.56,26200,0
2017-02-28,1.56,1.59,1.54,1.54,13230,0
2017-03-01,1.59,1.59,1.54,1.54,5010,0
2017-03-02,1.54,1.5425,1.5,1.51,20792,0
2017-03-03,1.51,1.51,1.51,1.51,411,0
2017-03-06,1.5123,1.5304,1.51,1.51,2500,0
2017-03-07,1.51,1.5192,1.48,1.48,29039,0
2017-03-08,1.4801,1.51,1.48,1.48,6522,0
2017-03-09,1.5,1.53,1.48,1.48,19561,0
2017-03-10,1.48,1.48,1.48,1.48,100,0
2017-03-13,1.4821,1.4845,1.4821,1.4845,724,0
2017-03-14,1.4816,1.4899,1.47,1.4716,21700,0
2017-03-15,1.49,1.68,1.49,1.499,119578,0
2017-03-16,1.536,1.536,1.51,1.51,1126,0
2017-03-17,1.55,1.57,1.53,1.53,8670,0
2017-03-20,1.538,1.538,1.52,1.52,1250,0
2017-03-21,1.5,1.53,1.5,1.51,2774,0
2017-03-22,1.51,1.5131,1.49,1.49,10173,0
2017-03-23,1.49,1.4903,1.49,1.4903,1635,0
2017-03-24,1.56,1.57,1.56,1.57,593,0
2017-03-27,1.57,1.58,1.496,1.496,9944,0
2017-03-28,1.51,1.6,1.48,1.57,5401,0
2017-03-29,1.57,1.58,1.53,1.58,2369,0
2017-03-30,1.58,1.58,1.48,1.53,22406,0
2017-04-04,1.5186,1.58,1.51,1.58,24250,0
2017-04-05,1.53,1.59,1.5,1.5761,24247,0
2017-04-06,1.58,1.58,1.58,1.58,227,0
2017-04-07,1.5001,1.7,1.5,1.53,149167,0
2017-04-10,1.5529,1.5804,1.5,1.51,21073,0
2017-04-11,1.5128,1.5168,1.5101,1.5146,2100,0
2017-04-12,1.5,1.52,1.5,1.52,7700,0
2017-04-13,1.52,1.52,1.52,1.52,1000,0
2017-04-17,1.54,1.543,1.54,1.54,6363,0
2017-04-18,1.52,1.56,1.5,1.52,12819,0
2017-04-19,1.52,1.53,1.51,1.52,26400,0
2017-04-20,1.56,1.5756,1.55,1.5756,4839,0
2017-04-21,1.58,1.68,1.52,1.55,94310,0
2017-04-24,1.5746,1.64,1.51,1.62,21600,0
2017-04-25,1.58,1.58,1.5789,1.58,900,0
2017-04-26,1.55,1.585,1.55,1.56,10575,0
2017-04-27,1.58,1.58,1.54,1.54,9100,0
2017-04-28,1.51,1.55,1.51,1.55,4878,0
2017-05-01,1.5388,1.5388,1.51,1.51,6400,0
2017-05-02,1.52,1.63,1.51,1.57,40549,0
2017-05-03,1.5524,1.5549,1.55,1.5549,2900,0
2017-05-04,1.52,1.53,1.52,1.53,490,0
2017-05-05,1.52,1.52,1.51,1.51,6092,0
2017-05-08,1.51,1.5105,1.5,1.5,21573,0
2017-05-09,1.5,1.5002,1.5,1.5,24254,0
2017-05-10,1.51,1.5128,1.45,1.48,86846,0
2017-05-11,1.42,1.48,1.31,1.37,80381,0
2017-05-12,1.3568,1.41,1.35,1.4,4553,0
2017-05-15,1.36,1.42,1.1501,1.21,75346,0
2017-05-16,1.2,1.4078,1.2,1.27,17330,0
2017-05-17,1.3,1.3,1.26,1.26,4298,0
2017-05-18,1.2,1.24,1.2,1.21,606,0
2017-05-19,1.2,1.25,1.15,1.16,16422,0
2017-05-22,1.2,1.28,1.168,1.2,6434,0
2017-05-23,1.14,1.19,1.14,1.19,20317,0
2017-05-24,1.23,1.25,1.11,1.1291,8170,0
2017-05-25,1.12,1.19,1.11,1.12,8840,0
2017-05-26,1.15,1.45,1.1499,1.17,78245,0
2017-05-30,1.19,1.2173,1.18,1.19,7950,0
2017-05-31,1.2279,1.3,1.2279,1.3,5629,0
2017-06-01,1.26,1.37,1.08,1.35,79488,0
2017-06-02,1.36,1.51,1.2,1.22,112364,0
2017-06-05,1.29,1.3,1.201,1.26,53864,0
2017-06-06,1.21,1.47,1.21,1.31,86813,0
2017-06-07,1.22,1.33,1.16,1.25,86717,0
2017-06-08,1.28,1.28,1.18,1.2,54220,0
2017-06-09,1.1801,1.1801,1.18,1.18,600,0
2017-06-12,1.1801,1.1823,1.12,1.1823,4485,0
2017-06-13,1.1822,1.22,1.12,1.18,30633,0
2017-06-14,1.21,1.23,1.2099,1.22,10600,0
2017-06-15,1.18,1.2,1.18,1.2,408,0
2017-06-16,1.2,1.24,1.1801,1.21,16061,0
2017-06-19,1.18,1.18,1.18,1.18,826,0
2017-06-20,1.1884,1.2,1.1884,1.2,7800,0
2017-06-21,1.2,1.23,1.2,1.22,11657,0
2017-06-22,1.22,1.25,1.08,1.19,76092,0
2017-06-23,1.18,1.196,1.18,1.18,3168,0
2017-06-26,1.16,1.19,1.0515,1.1104,2527,0
2017-06-27,1.0516,1.15,1.0516,1.1471,2325,0
2017-06-28,1.07,1.15,1.06,1.15,1082,0
2017-06-29,1.1265,1.14,1.0805,1.1,1565,0
2017-06-30,1.14,1.14,1.12,1.12,1015,0
2017-07-03,1.1,1.12,1.1,1.12,17000,0
2017-07-05,1.06,1.18,1.05,1.18,47122,0
2017-07-06,1.125,1.35,1.07,1.2,124150,0
2017-07-07,1.2,1.2,1.1967,1.1967,2003,0
2017-07-10,1.14,1.19,1.14,1.18,3100,0
2017-07-11,1.21,1.24,1.2,1.2,7300,0
2017-07-12,1.29,1.3,1.25,1.27,60740,0
2017-07-13,1.19,1.37,1.18,1.23,53310,0
2017-07-14,1.26,1.39,1.2,1.26,57597,0
2017-07-17,1.3877,1.3877,1.25,1.25,1784,0
2017-07-18,1.2631,1.2725,1.17,1.18,10865,0
2017-07-19,1.19,1.4676,1.15,1.46,141161,0
2017-07-20,1.48,1.48,1.38,1.39,48150,0
2017-07-21,1.45,1.5,1.393,1.48,51317,0
2017-07-24,1.44,1.5,1.411,1.43,27025,0
2017-07-25,1.5076,1.5076,1.42,1.48,15213,0
2017-07-26,1.4239,1.4239,1.4239,1.4239,251,0
2017-07-27,1.41,1.4422,1.41,1.4422,2894,0
2017-07-28,1.4,1.49,1.39,1.415,6854,0
2017-07-31,1.45,1.47,1.45,1.47,311,0
2017-08-01,1.41,1.41,1.41,1.41,122,0
2017-08-03,1.4,1.4043,1.4,1.4042,1724,0
2017-08-04,1.47,1.48,1.47,1.48,213,0
2017-08-07,1.42,1.47,1.34,1.47,17033,0
2017-08-08,1.45,1.46,1.34,1.39,17103,0
2017-08-09,1.36,1.46,1.36,1.45,654,0
2017-08-10,1.36,1.43,1.35,1.4,13015,0
2017-08-11,1.41,1.43,1.41,1.43,1605,0
2017-08-15,1.47,1.47,1.41,1.45,11614,0
2017-08-16,1.42,1.4223,1.42,1.42,1108,0
2017-08-17,1.4177,1.4177,1.4177,1.4177,540,0
2017-08-18,1.4135,1.4135,1.4089,1.41,7563,0
2017-08-21,1.3976,1.3976,1.3976,1.3976,1003,0
2017-08-22,1.39,1.4,1.37,1.3999,5324,0
2017-08-23,1.38,1.4,1.23,1.4,25964,0
2017-08-24,1.3,1.38,1.3,1.3,5710,0
2017-08-25,1.4,1.45,1.33,1.41,18528,0
2017-08-28,1.38,1.39,1.333,1.39,1441,0
2017-08-29,1.34,1.34,1.3001,1.3001,1593,0
2017-08-30,1.35,1.3501,1.34,1.34,3278,0
2017-08-31,1.3836,1.3836,1.34,1.34,600,0
2017-09-01,1.38,1.38,1.21,1.26,5398,0
2017-09-05,1.28,1.2801,1.28,1.2801,1250,0
2017-09-06,1.25,1.33,1.25,1.29,465,0
2017-09-07,1.26,1.27,1.26,1.26,763,0
2017-09-08,1.26,1.2649,1.26,1.2642,2395,0
2017-09-11,1.32,1.32,1.266,1.266,1350,0
2017-09-12,1.29,1.38,1.29,1.37,29270,0
2017-09-13,1.38,1.4,1.34,1.39,29634,0
2017-09-14,1.3963,1.3963,1.3963,1.3963,1310,0
2017-09-15,1.34,1.35,1.3,1.34,3578,0
2017-09-18,1.34,1.34,1.34,1.34,105,0
2017-09-19,1.34,1.36,1.33,1.36,8200,0
2017-09-20,1.34,1.34,1.33,1.34,3206,0
2017-09-21,1.33,1.39,1.33,1.39,669,0
2017-09-22,1.37,1.3727,1.34,1.3427,2200,0
2017-09-25,1.37,1.37,1.34,1.347,984,0
2017-09-26,1.34,1.352,1.3384,1.352,2960,0
2017-09-27,1.3571,1.3571,1.3571,1.3571,500,0
2017-09-28,1.35,1.35,1.35,1.35,222,0
2017-09-29,1.34,1.4,1.34,1.4,3275,0
2017-10-02,1.34,1.34,1.34,1.34,2392,0
2017-10-03,1.3999,1.3999,1.28,1.39,21112,0
2017-10-04,1.26,1.3599,1.26,1.35,10403,0
2017-10-05,1.37,1.38,1.37,1.37,3834,0
2017-10-06,1.35,1.3501,1.3,1.3,11600,0
2017-10-10,1.32,1.33,1.32,1.33,1910,0
2017-10-11,1.34,1.3405,1.33,1.33,3030,0
2017-10-12,1.33,1.39,1.3279,1.39,5744,0
2017-10-13,1.33,1.35,1.32,1.32,6374,0
2017-10-16,1.3463,1.3872,1.3399,1.3872,16512,0
2017-10-17,1.34,1.419,1.32,1.39,50635,0
2017-10-18,1.45,1.48,1.38,1.4546,30859,0
2017-10-19,1.48,1.48,1.4,1.4622,7488,0
2017-10-20,1.42,1.437,1.4,1.4,37060,0
2017-10-23,1.37,1.4158,1.37,1.396,8619,0
2017-10-24,1.41,1.48,1.4,1.4519,14946,0
2017-10-25,1.47,1.47,1.41,1.437,4780,0
2017-10-26,1.35,1.4622,1.35,1.4349,19315,0
2017-10-27,1.43,1.46,1.41,1.41,10487,0
2017-10-30,1.4,1.4,1.3301,1.36,7640,0
2017-10-31,1.38,1.3863,1.35,1.38,12470,0
2017-11-01,1.3962,1.3962,1.3962,1.3962,1506,0
2017-11-02,1.4,1.4,1.33,1.37,5105,0
2017-11-03,1.3801,1.4,1.3801,1.4,742,0
2017-11-06,1.37,1.37,1.3689,1.37,2454,0
2017-11-07,1.37,1.4,1.37,1.3937,6898,0
2017-11-08,1.39,1.43,1.39,1.43,2211,0
2017-11-09,1.45,1.69,1.41,1.55,353249,0
2017-11-10,1.58,1.58,1.3818,1.46,50751,0
