Date,Open,High,Low,Close,Volume,OpenInt
2009-07-29,6,6,6,6,0,0
2009-07-30,6,6.1,5.13,5.57,406210,0
2009-07-31,5.75,7,5.51,5.95,374994,0
2009-08-03,6.2,6.5,5.77,6.47,208392,0
2009-08-04,6.33,7.52,6.27,7.41,977063,0
2009-08-05,7.86,9.49,7.86,9.14,995803,0
2009-08-06,9.15,9.19,7.85,8.11,329033,0
2009-08-07,8.44,8.56,7.6,8.31,184178,0
2009-08-10,8.47,8.47,7.81,8.03,124819,0
2009-08-11,8.1,8.29,7.35,7.5,176247,0
2009-08-12,7.6,8.25,7.26,7.75,171777,0
2009-08-13,7.95,8.18,7.61,7.8,100457,0
2009-08-14,7.9,8.14,7.36,7.71,91891,0
2009-08-17,7.42,7.42,6.83,6.92,138260,0
2009-08-18,6.92,7.31,6.66,6.73,64079,0
2009-08-19,6.57,7.05,6.33,7.05,107645,0
2009-08-20,7,7.3,6.9,6.93,61202,0
2009-08-21,7.05,7.2,6.77,7.1,108407,0
2009-08-24,7.12,7.47,6.76,6.93,131776,0
2009-08-25,6.78,6.95,6.53,6.61,120285,0
2009-08-26,6.52,6.7,6.52,6.6,26103,0
2009-08-27,6.52,6.52,6.16,6.26,68795,0
2009-08-28,6.45,6.72,6.18,6.63,103754,0
2009-08-31,6.53,6.6,6.21,6.5,45489,0
2009-09-01,6.32,6.54,6.17,6.21,47297,0
2009-09-02,6.21,6.76,6.15,6.43,43836,0
2009-09-03,6.55,7.38,6.55,7,120779,0
2009-09-04,7,7.44,6.8,7.2,54442,0
2009-09-08,7.41,8.28,7.41,7.86,233829,0
2009-09-09,7.8,8.3,7.8,8.04,96247,0
2009-09-10,8.2,8.2,7.56,7.73,34278,0
2009-09-11,7.96,9.15,7.62,8.8,607216,0
2009-09-14,8.91,9.75,8.68,9.15,288721,0
2009-09-15,9.2,9.45,8.96,9,126474,0
2009-09-16,9.4,10.43,9.19,9.65,348923,0
2009-09-17,9.79,10.15,9.25,9.57,124828,0
2009-09-18,9.86,10.64,9.1,9.63,270710,0
2009-09-21,9.65,9.83,9.04,9.49,101094,0
2009-09-22,9.71,10.49,9.63,10.1,131392,0
2009-09-23,10.3,10.85,10,10.32,203322,0
2009-09-24,10.46,10.46,9.52,10.26,101781,0
2009-09-25,10.5,10.6,9.82,10.16,71049,0
2009-09-28,10.2,10.31,9.55,9.9,119282,0
2009-09-29,8.63,9.4,8.01,8.05,1018110,0
2009-09-30,8.13,8.13,7.16,7.39,323469,0
2009-10-01,7.52,7.52,7,7.11,112843,0
2009-10-02,6.94,7.4,6.8,7.19,132543,0
2009-10-05,7.12,7.7,6.88,6.91,143108,0
2009-10-06,6.94,7.1,6.57,6.61,161170,0
2009-10-07,6.67,6.7,6.42,6.65,94558,0
2009-10-08,6.9,7.45,6.79,7.38,233216,0
2009-10-09,7.66,8.28,7.51,8.15,296244,0
2009-10-12,8.15,8.28,7.41,7.78,115534,0
2009-10-13,8.16,8.22,7.6,7.81,71408,0
2009-10-14,8.01,8.01,7.61,7.83,55549,0
2009-10-15,7.8,7.84,7.6,7.78,27254,0
2009-10-16,7.77,7.77,7.25,7.35,61973,0
2009-10-19,7.4,7.67,7.32,7.34,37304,0
2009-10-20,7.39,7.39,6.9,7.15,89075,0
2009-10-21,7.09,7.19,6.9,6.96,68480,0
2009-10-22,6.96,7.09,6.78,6.98,40889,0
2009-10-23,7.13,7.18,6.66,6.72,80917,0
2009-10-26,6.66,6.77,6.43,6.46,56918,0
2009-10-27,6.5,6.57,6.24,6.31,33898,0
2009-10-28,6.3,6.69,6.3,6.51,109892,0
2009-10-29,6.5,6.78,6.5,6.64,11794,0
2009-10-30,6.54,6.57,5.71,5.87,70037,0
2009-11-02,5.98,6.01,5.52,5.52,24700,0
2009-11-03,5.45,5.98,5.21,5.81,33898,0
2009-11-04,5.86,6.1,5.6,6.1,35329,0
2009-11-05,6.08,6.08,5.69,5.9,39010,0
2009-11-06,5.89,5.89,5.6,5.72,25787,0
2009-11-09,6.79,7.47,6.21,7.15,242279,0
2009-11-10,7.1,7.48,6.9,7.48,72237,0
2009-11-11,7.47,7.47,7.1,7.3,43638,0
2009-11-12,7.16,7.25,6.8,7.13,28056,0
2009-11-13,7.28,7.5,7.18,7.5,68577,0
2009-11-16,7.7,7.77,6.85,7,128817,0
2009-11-17,7,7,6.86,7,20948,0
2009-11-18,7,7.19,6.92,7.1,12658,0
2009-11-19,7.01,7.08,6.55,6.63,18536,0
2009-11-20,6.72,6.72,6.45,6.59,11043,0
2009-11-23,6.8,7.04,6.59,6.96,14036,0
2009-11-24,7.03,7.05,6.75,6.78,14817,0
2009-11-25,6.86,7.08,6.7,6.8,18863,0
2009-11-27,6.7,6.86,6.7,6.79,6147,0
2009-11-30,6.97,7.4,6.82,7.35,47010,0
2009-12-01,7.35,7.61,7.35,7.41,42462,0
2009-12-02,7.37,7.58,7.28,7.45,5918,0
2009-12-03,7.58,7.58,7.01,7.31,27991,0
2009-12-04,7.07,7.12,6.8,6.9,25550,0
2009-12-07,6.98,7.79,6.98,7.36,78019,0
2009-12-08,7.39,7.4,7.18,7.34,30019,0
2009-12-09,7.3,7.56,7.23,7.47,12121,0
2009-12-10,7.62,7.62,7.24,7.25,12490,0
2009-12-11,7.21,7.42,6.81,6.98,28728,0
2009-12-14,7.18,7.18,6.58,6.89,52272,0
2009-12-15,6.88,6.9,6.64,6.83,14956,0
2009-12-16,6.86,7.13,6.8,6.99,12324,0
2009-12-17,6.83,6.89,6.61,6.66,14254,0
2009-12-18,6.67,6.68,6.5,6.6,23789,0
2009-12-21,6.51,6.56,6.5,6.55,16401,0
2009-12-22,6.56,6.56,6.19,6.3,23643,0
2009-12-23,6.15,6.4,6.11,6.28,22455,0
2009-12-24,6.28,6.48,6.28,6.37,11000,0
2009-12-28,6.43,6.65,6.3,6.33,10790,0
2009-12-29,6.21,6.43,6.19,6.29,7910,0
2009-12-30,6.5,6.8,6.3,6.8,34198,0
2009-12-31,6.8,6.9,6.68,6.68,13061,0
2010-01-04,6.68,6.78,6.29,6.49,41352,0
2010-01-05,6.49,7.18,6.29,6.95,77132,0
2010-01-06,7.14,7.39,6.99,7.26,39741,0
2010-01-07,7.28,7.52,7,7.45,37450,0
2010-01-08,7.4,7.4,7.2,7.33,12348,0
2010-01-11,7.24,7.4,7.04,7.18,18584,0
2010-01-12,7.06,7.25,6.84,6.89,14464,0
2010-01-13,6.87,6.97,6.85,6.88,9345,0
2010-01-14,6.9,7.05,6.67,7.04,29911,0
2010-01-15,7.05,7.05,6.9,6.97,3900,0
2010-01-19,6.78,6.9,6.64,6.65,16270,0
2010-01-20,6.75,6.75,6.36,6.46,20622,0
2010-01-21,6.49,7.22,6.49,6.82,69760,0
2010-01-22,6.85,7.05,6.5,6.55,54493,0
2010-01-25,6.5,6.55,6.05,6.05,81332,0
2010-01-26,6.06,6.23,5.75,6.16,56212,0
2010-01-27,6.03,6.14,6,6.09,10000,0
2010-01-28,6.12,6.12,5.86,5.9,13371,0
2010-01-29,5.91,6.07,5.6,5.6,32801,0
2010-02-01,5.59,5.74,5.42,5.65,27680,0
2010-02-02,5.63,6.15,5.63,6.06,21404,0
2010-02-03,6.08,6.08,5.91,5.91,4450,0
2010-02-04,5.73,6.06,5.73,5.77,10421,0
2010-02-05,5.87,5.87,5.55,5.8,16020,0
2010-02-08,5.94,5.95,5.75,5.78,3310,0
2010-02-09,5.78,6.12,5.71,6,28746,0
2010-02-10,6.05,6.47,6,6.45,43337,0
2010-02-11,6.5,7.36,6.5,6.68,155909,0
2010-02-12,6.73,6.8,6.33,6.33,51572,0
2010-02-16,6.47,6.75,6.4,6.51,27151,0
2010-02-17,6.51,6.75,6.47,6.5,8857,0
2010-02-18,6.34,6.51,6.1,6.42,34069,0
2010-02-19,6.25,6.45,6.21,6.31,6350,0
2010-02-22,6.33,6.6,6.33,6.44,11119,0
2010-02-23,6.26,6.44,6.23,6.31,7617,0
2010-02-24,6.31,6.33,6.05,6.11,11664,0
2010-02-25,6.16,6.44,6.08,6.42,12660,0
2010-02-26,6.43,6.43,6.25,6.3,16850,0
2010-03-01,6.25,6.37,6.25,6.31,8636,0
2010-03-02,6.31,6.31,6.13,6.13,17883,0
2010-03-03,6.16,6.44,6.15,6.33,16353,0
2010-03-04,6.33,6.47,6.32,6.34,6103,0
2010-03-05,6.44,6.7,6.43,6.65,35975,0
2010-03-08,6.75,6.99,6.75,6.76,45214,0
2010-03-09,6.9,6.9,6.5,6.56,24231,0
2010-03-10,6.56,6.71,6.55,6.57,18995,0
2010-03-11,6.58,6.72,6.55,6.67,13525,0
2010-03-12,6.9,6.93,6.7,6.81,28037,0
2010-03-15,6.81,6.89,6.41,6.49,31851,0
2010-03-16,6.36,6.49,6.3,6.48,11038,0
2010-03-17,6.4,6.6,6.4,6.45,7510,0
2010-03-18,6.32,6.52,6.2,6.39,10801,0
2010-03-19,6.37,6.47,6.26,6.32,10325,0
2010-03-22,6.3,6.33,6.2,6.24,6450,0
2010-03-23,6.24,6.47,6.2,6.21,12553,0
2010-03-24,6.25,6.25,6,6.08,28650,0
2010-03-25,6.28,6.29,6.14,6.19,8000,0
2010-03-26,6.13,6.34,6.1,6.15,10610,0
2010-03-29,6.05,6.19,6.05,6.11,2725,0
2010-03-30,6.31,6.31,5.99,6.11,25567,0
2010-03-31,6.16,6.2,6.03,6.16,9260,0
2010-04-01,6.28,6.28,6.09,6.11,7700,0
2010-04-05,6.23,6.23,6.04,6.12,29513,0
2010-04-06,6.1,6.17,6.1,6.16,4600,0
2010-04-07,6.16,6.16,6.07,6.07,19104,0
2010-04-08,6.13,6.15,6.03,6.15,30173,0
2010-04-09,6.15,6.15,6.06,6.1,16125,0
2010-04-12,6.13,6.4,6.13,6.37,54151,0
2010-04-13,6.4,6.4,6.23,6.3,9400,0
2010-04-14,6.34,6.34,6.14,6.24,16300,0
2010-04-15,6.27,6.27,6.22,6.24,3110,0
2010-04-16,6.17,6.27,6.11,6.14,10975,0
2010-04-19,6.17,6.24,6.01,6.09,10820,0
2010-04-20,6.17,6.17,5.89,6.05,17820,0
2010-04-21,6.01,6.09,6.01,6.06,7500,0
2010-04-22,6.05,6.14,5.82,6,22372,0
2010-04-23,6.01,6.15,6,6.08,33284,0
2010-04-26,6.08,6.08,6.02,6.08,7270,0
2010-04-27,6.04,6.05,5.89,5.91,9200,0
2010-04-28,5.91,6.15,5.61,6.11,37881,0
2010-04-29,6.15,6.15,6.03,6.15,21796,0
2010-04-30,6.14,6.33,6.14,6.32,3685,0
2010-05-03,6.29,6.29,6.13,6.16,9090,0
2010-05-04,6.1,6.1,5.69,5.85,43807,0
2010-05-05,5.69,5.74,5.52,5.6,48490,0
2010-05-06,5.51,5.59,5.25,5.45,18747,0
2010-05-07,5.25,5.44,5,5.07,24925,0
2010-05-10,5.43,5.43,5.05,5.18,19806,0
2010-05-11,5.03,5.15,5,5.1,14815,0
2010-05-12,5.06,5.25,4.83,4.97,63265,0
2010-05-13,4.91,5.35,4.91,5.33,26173,0
2010-05-14,5.35,5.35,5.01,5.03,17535,0
2010-05-17,5.01,5.3,4.75,4.87,49046,0
2010-05-18,5.02,5.2,4.95,5,41398,0
2010-05-19,5.2,5.2,4.55,4.6,55674,0
2010-05-20,4.6,4.61,4.12,4.35,55067,0
2010-05-21,4.42,4.51,4.32,4.44,13887,0
2010-05-24,4.45,4.95,4.45,4.7,16530,0
2010-05-25,4.5,4.88,4.32,4.88,28544,0
2010-05-26,4.79,4.85,4.5,4.51,9000,0
2010-05-27,4.71,4.75,4.55,4.65,8830,0
2010-05-28,4.42,4.7,4.37,4.62,23126,0
2010-06-01,4.7,5.03,4.34,5.03,22001,0
2010-06-02,5,5.35,5,5.3,16790,0
2010-06-03,5.26,5.7,5.25,5.53,35032,0
2010-06-04,5.46,5.68,5.46,5.56,13381,0
2010-06-07,5.54,5.72,5.36,5.61,5670,0
2010-06-08,5.5,5.79,5.44,5.65,16096,0
2010-06-09,5.63,6,5.58,6,19694,0
2010-06-10,5.82,6.01,5.81,5.89,31095,0
2010-06-11,5.69,6.3,5.68,6.3,30695,0
2010-06-14,6.3,6.4,5.78,6.2,106056,0
2010-06-15,6.29,6.29,5.66,5.7,155907,0
2010-06-16,5.7,5.9,5.63,5.77,25086,0
2010-06-17,5.77,6,5.4,5.87,57515,0
2010-06-18,6.34,6.48,5.8,6,622483,0
2010-06-21,6.17,6.19,5.65,5.72,18318,0
2010-06-22,5.84,6,5.61,5.92,6859,0
2010-06-23,5.86,6,5.4,5.65,46137,0
2010-06-24,5.73,5.73,5.43,5.6,7831,0
2010-06-25,6,6,5.32,5.49,27973,0
2010-06-28,5.23,5.54,4.65,5.05,112771,0
2010-06-29,5.01,5.02,4.74,4.86,32300,0
2010-06-30,4.83,4.9,4.82,4.85,10898,0
2010-07-01,4.75,5.19,4.75,4.89,2203,0
2010-07-02,4.8,4.98,4.8,4.98,5175,0
2010-07-06,4.95,5.19,4.71,4.71,28547,0
2010-07-07,4.78,4.81,4.63,4.78,46869,0
2010-07-08,4.72,4.97,4.61,4.85,16625,0
2010-07-09,4.84,5,4.84,4.99,3000,0
2010-07-12,5,5.19,4.87,5.17,24685,0
2010-07-13,5.17,5.35,5.03,5.26,33100,0
2010-07-14,5.25,5.25,5.25,5.25,800,0
2010-07-15,4.8,5.24,4.76,5.14,9500,0
2010-07-16,5.2,5.26,5.1,5.26,6920,0
2010-07-19,5.23,5.26,5.12,5.26,7599,0
2010-07-20,5.05,5.06,4.76,5.04,10100,0
2010-07-21,5.17,5.26,5.04,5.08,13013,0
2010-07-22,5.08,5.26,5.04,5.26,5759,0
2010-07-23,5.05,5.05,5.05,5.05,130,0
2010-07-26,5.05,5.1,4.96,5.04,17047,0
2010-07-27,4.9,4.9,4.69,4.77,6737,0
2010-07-28,4.76,4.77,4.55,4.77,6349,0
2010-07-29,4.79,4.79,4.63,4.72,10097,0
2010-07-30,4.65,4.65,4.65,4.65,100,0
2010-08-02,4.67,4.79,4.67,4.79,2000,0
2010-08-03,4.72,4.86,4.72,4.81,2900,0
2010-08-04,4.83,4.83,4.83,4.83,850,0
2010-08-05,4.85,4.91,4.8,4.82,7814,0
2010-08-06,4.86,4.97,4.74,4.89,5550,0
2010-08-09,4.95,5.13,4.81,5.1,17011,0
2010-08-10,5.12,5.12,4.93,4.93,1052,0
2010-08-11,5.18,5.18,4.92,5.06,690,0
2010-08-12,4.72,5.04,4.6,4.73,30345,0
2010-08-13,4.73,4.81,4.73,4.75,17035,0
2010-08-16,4.91,4.99,4.86,4.88,2901,0
2010-08-17,4.98,4.98,4.93,4.93,600,0
2010-08-18,4.94,4.95,4.93,4.95,2652,0
2010-08-19,4.93,5,4.93,4.95,6104,0
2010-08-23,4.98,4.98,4.96,4.96,500,0
2010-08-24,4.93,5.1,4.93,5,1300,0
2010-08-25,4.93,4.93,4.93,4.93,5250,0
2010-08-26,4.93,4.95,4.93,4.93,3072,0
2010-08-27,4.93,4.93,4.72,4.76,2015,0
2010-08-30,4.72,4.72,4.44,4.64,2714,0
2010-08-31,4.35,5.1,4.35,4.97,13550,0
2010-09-01,5,5.31,5,5.31,3455,0
2010-09-02,5.46,6.1,5.4,5.75,49547,0
2010-09-03,5.83,6.07,5.83,6.03,20978,0
2010-09-07,6.02,6.02,5.75,5.86,14769,0
2010-09-08,5.99,5.99,5.7,5.7,11526,0
2010-09-09,5.63,5.63,5.6,5.61,8955,0
2010-09-10,5.76,5.76,5.75,5.75,2400,0
2010-09-13,5.78,5.8,5.73,5.75,2400,0
2010-09-14,5.8,5.8,5.35,5.37,24997,0
2010-09-15,5.53,5.53,5.25,5.3,3632,0
2010-09-16,5.3,5.3,5.11,5.25,5074,0
2010-09-17,5.3,5.35,5.29,5.35,400,0
2010-09-20,5.4,5.55,5.38,5.49,7490,0
2010-09-21,5.48,5.68,5.27,5.68,10906,0
2010-09-22,5.57,5.59,5.41,5.47,3900,0
2010-09-23,5.41,5.41,5.36,5.37,1680,0
2010-09-24,5.38,5.45,5.38,5.45,500,0
2010-09-27,5.55,5.85,5.44,5.44,9152,0
2010-09-28,5.38,5.38,5.25,5.32,3046,0
2010-09-29,5.45,5.45,5.25,5.26,2700,0
2010-09-30,5.49,5.49,5.4,5.4,2100,0
2010-10-01,5.46,5.47,5.35,5.47,1498,0
2010-10-05,5.49,5.5,5.3,5.45,7350,0
2010-10-06,5.41,5.44,5.31,5.43,4200,0
2010-10-07,5.4,5.42,5.3,5.39,2950,0
2010-10-08,5.42,5.66,5.34,5.66,3300,0
2010-10-11,5.52,5.86,5.42,5.51,6296,0
2010-10-12,5.61,5.77,5.61,5.7,4700,0
2010-10-13,5.75,5.84,5.58,5.58,7330,0
2010-10-14,5.42,5.84,5.4,5.84,5744,0
2010-10-15,5.58,5.85,5.4,5.72,8198,0
2010-10-18,5.7,5.72,5.4,5.72,6972,0
2010-10-19,5.7,5.7,5.41,5.46,8073,0
2010-10-20,5.46,5.7,5.46,5.6,4863,0
2010-10-21,5.78,6,5.51,5.99,26440,0
2010-10-22,5.99,6.1,5.8,5.8,24465,0
2010-10-25,6.03,6.03,5.8,5.85,4900,0
2010-10-26,5.85,6.1,5.56,5.8,10800,0
2010-10-27,5.91,6.1,5.7,5.71,5850,0
2010-10-28,5.7,6.07,5.7,5.92,27400,0
2010-10-29,5.95,6,5.56,5.87,6170,0
2010-11-01,5.75,6,5.75,5.78,2407,0
2010-11-02,5.56,5.84,5.3,5.6,10135,0
2010-11-03,5.66,6.16,5.45,6.05,20770,0
2010-11-04,6,6.05,5.92,6,8944,0
2010-11-05,6.05,6.11,5.86,5.99,9890,0
2010-11-08,5.9,6.08,5.75,6.08,10001,0
2010-11-09,6.16,6.49,5.95,6,26732,0
2010-11-10,6.2,6.2,5.75,5.91,5100,0
2010-11-11,5.95,6.01,5.78,5.94,25985,0
2010-11-12,5.88,5.88,5.73,5.81,2415,0
2010-11-15,5.74,5.74,5.6,5.63,3300,0
2010-11-16,5.71,5.71,5.55,5.66,14553,0
2010-11-17,5.6,5.6,4.75,5.04,56755,0
2010-11-18,5.2,5.35,4.88,5.3,6335,0
2010-11-22,5.1,5.1,5.1,5.1,4000,0
2010-11-23,4.86,4.94,4.8,4.8,7600,0
2010-11-24,4.8,5,4.8,4.99,7100,0
2010-11-26,4.9,4.9,4.9,4.9,2025,0
2010-11-29,4.99,5,4.85,4.99,5877,0
2010-11-30,4.99,6,4.99,5.7,17428,0
2010-12-01,6.1,6.1,5.48,5.48,13875,0
2010-12-02,5.27,5.6,5.27,5.6,1300,0
2010-12-03,5.59,5.59,5.34,5.35,5150,0
2010-12-06,5.15,5.15,4.98,5.02,32967,0
2010-12-07,4.99,5,4.85,4.88,10521,0
2010-12-08,4.89,4.89,4.89,4.89,850,0
2010-12-09,4.91,4.99,4.89,4.89,1700,0
2010-12-10,4.89,4.89,4.85,4.87,800,0
2010-12-13,4.85,4.87,4.76,4.76,17094,0
2010-12-14,4.76,4.81,4.75,4.81,5199,0
2010-12-15,4.95,4.97,4.75,4.95,13850,0
2010-12-16,4.95,4.95,4.5,4.64,24301,0
2010-12-17,4.59,4.6,4.5,4.51,16940,0
2010-12-20,4.5,4.96,4.16,4.16,37260,0
2010-12-21,4.16,4.2,4.05,4.16,8032,0
2010-12-22,4.17,4.37,3.96,4.01,26570,0
2010-12-23,4.02,4.21,4.02,4.18,9899,0
2010-12-27,4.2,4.2,4.02,4.06,8011,0
2010-12-28,4.15,4.78,4.03,4.42,6970,0
2010-12-29,4.34,4.61,4.34,4.37,10730,0
2010-12-30,4.48,4.79,4.48,4.51,9085,0
2010-12-31,4.63,4.96,4.63,4.65,4680,0
2011-01-03,4.86,4.86,4.55,4.61,7555,0
2011-01-04,4.59,4.62,4.55,4.55,10322,0
2011-01-05,4.51,4.95,4.5,4.7,13516,0
2011-01-06,4.96,4.96,4.67,4.77,11250,0
2011-01-07,4.61,4.69,4.56,4.6,5154,0
2011-01-10,4.61,4.7,4.5,4.64,6618,0
2011-01-11,4.51,4.6,4.41,4.42,5900,0
2011-01-12,4.48,4.49,4.41,4.42,5240,0
2011-01-13,4.42,4.42,4.28,4.28,9356,0
2011-01-14,4.37,4.37,4.28,4.35,2291,0
2011-01-18,4.36,4.36,4.15,4.36,4945,0
2011-01-19,4.31,4.4,4.28,4.35,6860,0
2011-01-20,4.21,4.33,4.21,4.32,5191,0
2011-01-21,4.2,4.28,4.2,4.25,4250,0
2011-01-24,4.25,4.25,4.18,4.21,14100,0
2011-01-25,4.15,4.22,4.14,4.22,9592,0
2011-01-26,4.21,4.5,4.21,4.32,13663,0
2011-01-27,4.3,4.39,4.3,4.31,3600,0
2011-01-28,4.28,4.37,4.14,4.36,12230,0
2011-01-31,4.35,4.35,4.35,4.35,300,0
2011-02-01,4.35,4.39,4.2,4.22,5420,0
2011-02-02,3.8,4.23,3.8,4.23,19067,0
2011-02-03,4.25,4.25,4.23,4.25,422,0
2011-02-04,4.16,4.35,4.16,4.32,2500,0
2011-02-07,4.35,4.68,4.34,4.68,16481,0
2011-02-08,4.72,4.74,4.38,4.42,4118,0
2011-02-09,4.43,4.74,4.42,4.54,3755,0
2011-02-10,4.54,4.59,4.53,4.53,3388,0
2011-02-11,4.47,4.74,4.45,4.63,5412,0
2011-02-14,4.55,4.96,4.47,4.82,8358,0
2011-02-15,4.87,4.96,4.6,4.7,29046,0
2011-02-16,4.65,4.75,4.65,4.7,4698,0
2011-02-17,4.61,4.61,4.37,4.41,7350,0
2011-02-18,4.39,4.49,4.22,4.25,15665,0
2011-02-22,4.33,4.45,4.33,4.45,3163,0
2011-02-23,4.65,4.65,4.26,4.44,8321,0
2011-02-24,4.39,4.91,4.35,4.46,17981,0
2011-02-25,4.35,4.78,4.35,4.65,2400,0
2011-02-28,4.36,4.64,4.36,4.37,3202,0
2011-03-01,4.49,4.49,4.46,4.47,1600,0
2011-03-02,4.77,4.77,4.2,4.2,11195,0
2011-03-03,4.48,4.48,4.48,4.48,100,0
2011-03-04,4.43,4.5,4.2,4.38,9850,0
2011-03-07,4.21,4.32,4.2,4.32,1700,0
2011-03-08,4.03,4.3,4.01,4.22,2600,0
2011-03-09,4.19,4.33,4.19,4.33,8370,0
2011-03-10,4.44,4.44,4.2,4.28,4435,0
2011-03-11,4.49,4.49,4.2,4.2,7082,0
2011-03-14,4.27,4.27,2.98,3.35,29521,0
2011-03-15,3.05,3.71,3.05,3.6,7993,0
2011-03-16,3.4,3.64,3.38,3.59,8800,0
2011-03-17,3.64,3.73,3.61,3.73,3967,0
2011-03-18,3.69,3.69,3.55,3.55,1080,0
2011-03-21,3.61,3.7,3.6,3.7,2390,0
2011-03-22,3.7,3.8,3.61,3.8,3510,0
2011-03-23,3.77,3.77,3.67,3.67,2500,0
2011-03-24,3.8,3.87,3.61,3.61,4113,0
2011-03-25,3.63,3.94,3.62,3.93,2174,0
2011-03-28,3.8,3.8,3.8,3.8,100,0
2011-03-29,3.93,3.93,3.93,3.93,100,0
2011-03-30,3.87,3.87,3.61,3.62,2607,0
2011-03-31,3.86,3.86,3.81,3.81,300,0
2011-04-01,3.65,3.65,3.61,3.61,2400,0
2011-04-04,3.61,3.81,3.61,3.64,5868,0
2011-04-05,3.64,3.64,3.35,3.45,6905,0
2011-04-06,3.4,3.45,3.4,3.4,8027,0
2011-04-07,3.35,3.35,3.1,3.21,10700,0
2011-04-08,3.21,3.23,3.11,3.18,14635,0
2011-04-11,3.17,3.62,3.17,3.21,8300,0
2011-04-12,3.2,3.2,3.05,3.1,3468,0
2011-04-13,3.52,3.52,3.29,3.29,700,0
2011-04-14,3.21,3.21,3.1,3.2,1000,0
2011-04-15,3.3,3.39,3.3,3.3,5200,0
2011-04-18,3.09,3.4,3.07,3.28,2247,0
2011-04-19,3.25,3.25,3.25,3.25,200,0
2011-04-20,3.12,3.12,3.09,3.09,1102,0
2011-04-21,3.38,3.4,3.12,3.24,7898,0
2011-04-25,3.11,3.23,3.09,3.17,1390,0
2011-04-27,3.16,3.16,3.03,3.03,6181,0
2011-04-28,3.05,3.06,3.03,3.03,5043,0
2011-04-29,3.01,3.17,3.01,3.15,2400,0
2011-05-02,3.17,3.17,3,3,3800,0
2011-05-03,3.01,3.17,2.82,3.13,10182,0
2011-05-04,3.15,3.15,2.82,2.9,2700,0
2011-05-05,2.97,3,2.85,2.95,8050,0
2011-05-06,2.85,2.85,2.5,2.65,7600,0
2011-05-09,2.65,2.84,2.1,2.53,17708,0
2011-05-10,2.33,2.33,2.06,2.07,18100,0
2011-05-11,2,2,1.75,1.85,55856,0
2011-05-12,1.85,1.94,1.66,1.94,9470,0
2011-05-13,1.95,1.95,1.68,1.86,10840,0
2011-05-16,1.89,1.9,1.87,1.88,11225,0
2011-05-17,1.87,1.88,1.6,1.62,8081,0
2011-05-18,1.62,1.69,1.6,1.61,7254,0
2011-05-19,1.61,1.65,1.6,1.64,7960,0
2011-05-20,1.61,1.61,1.52,1.61,7923,0
2011-05-23,1.61,1.61,1.55,1.61,3609,0
2011-05-25,1.53,1.6,1.52,1.6,15835,0
2011-05-26,1.52,1.6,1.52,1.57,4400,0
2011-05-27,1.53,1.6,1.53,1.6,2649,0
2011-05-31,1.57,1.57,1.45,1.45,7315,0
2011-06-01,1.49,1.49,1.45,1.45,4461,0
2011-06-02,1.45,1.57,1.45,1.57,1660,0
2011-06-03,1.46,1.54,1.46,1.46,3230,0
2011-06-07,1.46,1.46,1.07,1.35,8932,0
2011-06-08,1.17,1.42,0.88,1.19,39618,0
2011-06-09,1.05,1.19,0.95,1.07,87434,0
2011-06-10,1.1,2.92,1.1,2.67,250222,0
2011-06-13,2.65,4.5,2.13,3.4,414462,0
2011-06-14,3.54,4.4,2.81,3,455362,0
2011-06-15,2.79,2.9,2.2,2.4,194096,0
2011-06-16,2.48,2.6,2.1,2.38,87670,0
2011-06-17,2.31,2.31,2.05,2.1,49321,0
2011-06-20,2.16,2.55,2.1,2.5,71426,0
2011-06-21,2.8,3.1,2.21,2.5,313595,0
2011-06-22,2.6,2.95,2.3,2.75,132615,0
2011-06-23,2.71,2.99,2.5,2.8,59928,0
2011-06-24,2.8,2.8,2.4,2.55,74335,0
2011-06-27,2.56,2.65,2.36,2.51,45697,0
2011-06-28,2.42,2.5,2.38,2.44,52674,0
2011-06-29,2.35,2.4,2.25,2.33,29080,0
2011-06-30,2.33,2.4999,2.13,2.39,93699,0
2011-07-01,2.47,2.47,2.1,2.25,36434,0
2011-07-05,2.12,2.12,1.77,1.9,69885,0
2011-07-06,2.06,2.06,1.93,2,16880,0
2011-07-07,1.92,1.98,1.8,1.98,23006,0
2011-07-08,1.98,1.98,1.87,1.98,33040,0
2011-07-11,1.95,1.95,1.85,1.93,9770,0
2011-07-12,1.85,1.92,1.85,1.91,1655,0
2011-07-13,1.88,2.06,1.85,1.98,33295,0
2011-07-14,2,2,1.9,1.96,12061,0
2011-07-15,2,2.18,2,2,12564,0
2011-07-18,1.94,1.94,1.85,1.85,30654,0
2011-07-19,1.85,2.34,1.85,2.27,96132,0
2011-07-20,2.25,2.49,2.04,2.18,35880,0
2011-07-21,2.2,2.4,2.15,2.29,25060,0
2011-07-22,2.25,2.37,2.05,2.36,12685,0
2011-07-25,2.3,2.34,2.06,2.07,19769,0
2011-07-26,2.06,2.13,2,2.08,28343,0
2011-07-27,1.91,2.05,1.9,1.95,16993,0
2011-07-28,2.03,2.12,1.85,1.98,7427,0
2011-07-29,1.95,2.13,1.6,1.63,38191,0
2011-08-01,1.69,1.76,1.58,1.58,23241,0
2011-08-02,1.58,1.71,1.5,1.71,13670,0
2011-08-03,1.73,1.73,1.59,1.7,4537,0
2011-08-04,1.71,1.71,1.5,1.5,7573,0
2011-08-05,1.65,2.13,1.5,2.05,21599,0
2011-08-08,1.88,1.95,1.35,1.55,25754,0
2011-08-09,1.52,2.1,1.5,1.74,49167,0
2011-08-10,1.75,1.8,1.51,1.58,17100,0
2011-08-11,1.61,1.8,1.58,1.78,11355,0
2011-08-12,1.74,1.76,1.65,1.75,2355,0
2011-08-15,1.79,1.79,1.65,1.75,6219,0
2011-08-16,1.75,1.79,1.7,1.79,4200,0
2011-08-17,1.75,1.79,1.75,1.79,777,0
2011-08-18,1.79,1.79,1.51,1.55,10500,0
2011-08-19,1.76,1.77,1.51,1.59,9537,0
2011-08-22,1.56,1.6,1.51,1.55,4396,0
2011-08-23,1.58,1.68,1.51,1.68,530,0
2011-08-24,1.52,1.68,1.45,1.46,6483,0
2011-08-25,1.49,1.67,1.45,1.55,6755,0
2011-08-26,1.55,1.67,1.55,1.63,799,0
2011-08-29,1.63,1.63,1.47,1.62,2700,0
2011-08-30,1.5,1.63,1.5,1.6,2165,0
2011-08-31,1.52,1.52,1.34,1.48,23134,0
2011-09-01,1.35,1.48,1.35,1.35,2296,0
2011-09-02,1.35,1.49,1.35,1.49,1220,0
2011-09-06,1.49,1.49,1.45,1.45,2700,0
2011-09-07,1.45,1.47,1.25,1.33,16396,0
2011-09-08,1.4,1.4,1.25,1.25,2199,0
2011-09-09,1.35,1.35,1.15,1.15,10587,0
2011-09-12,1.12,1.22,1.12,1.13,6270,0
2011-09-13,1.19,1.2,1.07,1.13,6595,0
2011-09-14,1.19,1.19,1.19,1.19,1600,0
2011-09-15,1.2,1.2,1.04,1.18,3767,0
2011-09-16,1.19,1.2,1.09,1.2,1860,0
2011-09-19,1.18,1.18,1.16,1.16,18165,0
2011-09-20,1.12,1.14,1.11,1.14,1800,0
2011-09-21,1.11,1.15,1.04,1.08,11008,0
2011-09-22,1.11,1.13,1.09,1.13,18794,0
2011-09-23,1.01,1.03,1,1.03,1800,0
2011-09-26,1.17,1.17,1.06,1.06,7090,0
2011-09-27,0.9,1,0.86,1,15523,0
2011-09-28,1,1.04,0.97,1.04,22583,0
2011-09-29,0.87,0.88,0.71,0.77,24070,0
2011-09-30,0.82,0.85,0.815,0.85,1877,0
2011-10-03,0.8,0.8,0.75,0.8,3398,0
2011-10-04,0.81,0.81,0.75,0.79,3947,0
2011-10-05,0.75,0.75,0.75,0.75,3800,0
2011-10-06,0.79,0.8,0.79,0.8,4978,0
2011-10-07,0.75,0.8,0.75,0.76,617,0
2011-10-10,0.79,0.79,0.65,0.71,9704,0
2011-10-11,0.68,0.76,0.68,0.76,4367,0
2011-10-12,0.68,0.7,0.68,0.7,5150,0
2011-10-13,0.76,0.76,0.69,0.69,2885,0
2011-10-14,0.75,0.76,0.75,0.76,5700,0
2011-10-17,0.8,0.9,0.8,0.9,55087,0
2011-10-18,0.95,1.08,0.85,0.98,44564,0
2011-10-19,1.02,1.08,0.81,1,39374,0
2011-10-20,0.95,1.02,0.8,1.02,9200,0
2011-10-21,0.9,1,0.9,0.92,3120,0
2011-10-24,0.92,0.93,0.89,0.9,10800,0
2011-10-25,0.82,0.98,0.82,0.84,5700,0
2011-10-27,0.76,0.88,0.75,0.88,9000,0
2011-10-28,0.86,0.87,0.77,0.8,3100,0
2011-10-31,0.76,0.83,0.76,0.83,2220,0
2011-11-01,0.76,0.87,0.75,0.87,5683,0
2011-11-02,0.76,0.85,0.75,0.8,15125,0
2011-11-03,0.72,0.84,0.71,0.79,2200,0
2011-11-04,0.79,0.8299,0.79,0.815,4466,0
2011-11-07,0.75,0.8,0.72,0.8,10000,0
2011-11-08,0.74,0.79,0.74,0.74,1200,0
2011-11-09,0.73,0.73,0.73,0.73,188,0
2011-11-10,0.73,0.75,0.72,0.72,3153,0
2011-11-11,0.72,0.72,0.72,0.72,4900,0
2011-11-14,0.72,0.74,0.71,0.74,7402,0
2011-11-15,0.72,0.74,0.71,0.74,8305,0
2011-11-16,0.8,0.8,0.68,0.69,8208,0
2011-11-17,0.69,0.8,0.66,0.8,8829,0
2011-11-18,0.77,0.8,0.65,0.72,4600,0
2011-11-21,0.69,0.76,0.63,0.71,7348,0
2011-11-22,0.63,0.7,0.3,0.6,13581,0
2011-11-23,0.64,0.64,0.45,0.62,1200,0
2011-11-25,0.55,0.55,0.5,0.5,1632,0
2011-11-28,0.51,0.57,0.5,0.57,1200,0
2011-11-29,0.5,0.5,0.42,0.47,6768,0
2011-11-30,0.42,0.4203,0.27,0.411,42590,0
2011-12-01,0.41,0.55,0.4,0.44,15710,0
2011-12-02,0.39,0.41,0.36,0.36,6795,0
2011-12-05,0.38,0.65,0.36,0.48,24489,0
2011-12-06,0.41,0.568,0.4,0.45,125317,0
2011-12-07,0.51,0.51,0.4639,0.4798,52975,0
2011-12-08,0.48,0.54,0.48,0.48,2300,0
2011-12-09,0.48,0.5,0.48,0.5,2100,0
2011-12-12,0.54,0.79,0.51,0.66,40480,0
2011-12-13,0.67,0.67,0.51,0.65,12000,0
2011-12-14,0.51,0.52,0.45,0.49,14950,0
2011-12-15,0.48,0.48,0.41,0.41,2350,0
2011-12-16,0.41,0.42,0.41,0.42,3625,0
2011-12-19,0.41,0.41,0.4,0.4,9820,0
2011-12-20,0.44,0.44,0.36,0.36,5680,0
2011-12-21,0.42,0.42,0.36,0.4,3730,0
2011-12-22,0.43,0.43,0.38,0.391,10200,0
2011-12-23,0.44,0.44,0.301,0.336,14170,0
2011-12-27,0.38,0.38,0.342,0.35,15120,0
2011-12-28,0.28,0.32,0.28,0.3,7865,0
2011-12-29,0.32,0.419,0.3,0.4,11937,0
2011-12-30,0.3,0.35,0.28,0.301,29551,0
2012-01-03,0.34,0.345,0.311,0.34,10560,0
2012-01-04,0.345,0.428,0.315,0.419,11374,0
2012-01-05,0.42,0.52,0.301,0.39,20223,0
2012-01-06,0.45,0.45,0.42,0.45,2800,0
2012-01-09,0.45,0.45,0.42,0.44,5595,0
2012-01-10,0.41,0.44,0.4,0.403,4523,0
2012-01-11,0.395,0.42,0.395,0.3987,8125,0
2012-01-12,0.41,0.49,0.39,0.4799,7700,0
2012-01-13,0.4699,0.48,0.4699,0.4699,300,0
2012-01-17,0.47,0.49,0.47,0.48,5975,0
2012-01-18,0.49,0.49,0.4799,0.4799,13404,0
2012-01-19,0.47,0.47,0.402,0.402,8400,0
2012-01-20,0.42,0.4213,0.33,0.4187,6352,0
2012-01-23,0.5,0.5,0.36,0.43,5999,0
2012-01-24,0.43,0.43,0.42,0.426,400,0
2012-01-25,0.45,0.45,0.4,0.44,2162,0
2012-01-26,0.41,0.44,0.311,0.411,21850,0
2012-01-27,0.41,0.42,0.41,0.42,3299,0
2012-01-30,0.42,0.4799,0.42,0.4501,6800,0
2012-02-01,0.4,0.47,0.4,0.465,4019,0
2012-02-02,0.45,0.4501,0.4,0.413,3251,0
2012-02-03,0.44,0.44,0.4,0.4,3300,0
2012-02-06,0.46,0.465,0.35,0.43,13277,0
2012-02-07,0.45,0.89,0.45,0.7,134812,0
2012-02-08,0.7,0.96,0.67,0.85,61223,0
2012-02-09,0.94,0.96,0.9,0.9,46236,0
2012-02-10,0.9,0.9,0.78,0.82,16137,0
2012-02-13,0.87,0.96,0.701,0.701,48478,0
2012-02-14,0.76,0.76,0.68,0.68,6793,0
2012-02-15,0.73,0.73,0.6,0.65,15931,0
2012-02-16,0.73,0.83,0.54,0.74,47215,0
2012-02-17,0.79,0.79,0.68,0.74,16487,0
2012-02-21,0.75,0.8224,0.75,0.76,12344,0
2012-02-22,0.78,0.82,0.76,0.81,16170,0
2012-02-23,0.76,0.8794,0.758,0.85,6584,0
2012-02-24,0.85,0.92,0.85,0.8592,21685,0
2012-02-27,0.83,0.83,0.7615,0.7615,4620,0
2012-02-28,0.79,0.7912,0.75,0.77,22714,0
2012-03-01,0.7,0.87,0.7,0.87,440,0
2012-03-02,0.75,0.806,0.75,0.76,2408,0
2012-03-05,0.76,0.76,0.76,0.76,230,0
2012-03-06,0.75,0.76,0.75,0.76,908,0
2012-03-07,0.69,0.7799,0.69,0.73,2100,0
2012-03-08,0.73,0.7999,0.73,0.77,862,0
2012-03-09,0.75,0.7502,0.75,0.7501,5204,0
2012-03-12,0.71,0.76,0.58,0.7,17527,0
2012-03-14,0.6,0.77,0.57,0.7499,8830,0
2012-03-15,0.75,0.82,0.65,0.75,25850,0
2012-03-16,0.73,0.87,0.71,0.8387,3843,0
2012-03-19,0.84,2.8,0.83,2.25,744803,0
2012-03-20,2.25,4.58,2.25,3.92,7559463,0
2012-03-21,3.92,4.2,3.26,3.5,942567,0
2012-03-22,3.3,3.3,2.7,2.91,360591,0
2012-03-23,3.04,3.75,2.95,2.96,421368,0
2012-03-26,3.01,3.18,2.1,2.24,502278,0
2012-03-27,2.28,2.45,2.06,2.12,233271,0
2012-03-28,2.17,2.17,1.96,2.15,187895,0
2012-03-29,2.15,2.59,2.04,2.283,387274,0
2012-03-30,2.3,2.39,2.1,2.1786,134337,0
2012-04-02,2.25,2.25,2.04,2.1,59543,0
2012-04-03,2.1,2.16,2.05,2.0941,34519,0
2012-04-04,2.08,3.5,2.07,3.13,1509124,0
2012-04-05,2.92,3,2.13,2.3,843278,0
2012-04-09,2.2,2.47,2.09,2.19,145430,0
2012-04-10,2.24,2.55,2.22,2.44,202552,0
2012-04-11,2.5,2.64,2.27,2.33,97450,0
2012-04-12,2.4,2.4,2.17,2.3,60895,0
2012-04-13,2.29,2.3,2.15,2.21,58925,0
2012-04-16,2.2,2.21,2.11,2.13,56591,0
2012-04-17,2.2,2.4393,2.11,2.26,132963,0
2012-04-18,2.24,2.29,2.14,2.22,48260,0
2012-04-19,2.15,2.25,2.13,2.23,9293,0
2012-04-20,2.23,2.2393,2.15,2.2,22594,0
2012-04-23,2.13,2.23,1.99,2.04,113089,0
2012-04-24,2.05,2.28,1.81,2.02,187309,0
2012-04-25,2,2.18,1.9201,2.15,53224,0
2012-04-26,2.15,3.01,2.14,2.61,1711092,0
2012-04-27,2.6,2.82,2.28,2.32,521591,0
2012-04-30,2.32,2.79,2.21,2.5184,278678,0
2012-05-01,2.47,2.89,2.44,2.64,585126,0
2012-05-02,2.65,2.789,2.4501,2.46,129852,0
2012-05-03,2.45,2.6,2.26,2.3,136244,0
2012-05-04,2.32,2.55,2.2,2.2399,81276,0
2012-05-07,2.24,2.3,2.15,2.22,58370,0
2012-05-08,2.22,2.31,2.08,2.25,72031,0
2012-05-09,2.24,2.24,2.15,2.15,43051,0
2012-05-10,2.23,2.23,2.12,2.13,39506,0
2012-05-11,2.12,2.13,1.94,2.11,113829,0
2012-05-14,2.15,2.68,2.05,2.08,302269,0
2012-05-15,2.11,2.19,2.08,2.14,75752,0
2012-05-16,2.21,2.21,2,2.05,41392,0
2012-05-17,2.11,2.12,1.9,1.92,77055,0
2012-05-18,1.91,2.025,1.45,1.627,154301,0
2012-05-21,1.63,1.7,1.49,1.65,66485,0
2012-05-22,1.63,1.65,1.45,1.65,20163,0
2012-05-23,2.6,3.29,2.25,2.3,2534352,0
2012-05-24,2.31,2.31,2,2.04,270432,0
2012-05-25,2.14,2.64,2,2.35,853071,0
2012-05-29,2.41,2.4899,2.1,2.11,158457,0
2012-05-30,2.41,2.41,2.1,2.1999,155506,0
2012-05-31,2.18,2.27,2.11,2.14,57831,0
2012-06-01,2.1,2.14,2,2,60216,0
2012-06-04,2.05,2.1799,1.8701,1.95,85722,0
2012-06-05,1.97,2.19,1.95,2.12,90982,0
2012-06-06,2.21,2.21,2.0243,2.1,43639,0
2012-06-07,2.1,2.17,1.98,2.1,31853,0
2012-06-08,2.09,2.17,2.0101,2.15,44127,0
2012-06-11,2.08,2.112,2.03,2.04,20453,0
2012-06-12,2.1,2.1099,2.02,2.05,18462,0
2012-06-13,2.09,2.09,1.9,1.95,55781,0
2012-06-14,2.03,2.03,1.9701,1.99,12416,0
2012-06-15,1.9601,2.05,1.9601,1.99,21660,0
2012-06-18,1.98,2.03,1.91,2,14674,0
2012-06-19,2.01,2.15,2,2.08,38409,0
2012-06-20,2.06,2.15,1.97,2.13,105503,0
2012-06-21,2.09,2.12,2.01,2.021,50020,0
2012-06-22,2,2.0899,1.95,2.04,43445,0
2012-06-25,2.04,2.0899,1.75,1.95,67057,0
2012-06-26,1.96,2.0199,1.93,1.93,20538,0
2012-06-27,1.96,1.994,1.89,1.92,6316,0
2012-06-28,1.91,1.92,1.76,1.81,69591,0
2012-06-29,1.9,1.9,1.77,1.84,59066,0
2012-07-02,1.85,1.8599,1.81,1.81,7890,0
2012-07-03,1.82,1.82,1.8,1.818,6090,0
2012-07-05,1.84,2.08,1.8,1.87,62559,0
2012-07-06,1.84,1.9,1.83,1.88,2892,0
2012-07-09,1.85,1.85,1.81,1.84,4592,0
2012-07-10,1.84,1.89,1.82,1.82,16052,0
2012-07-11,1.8,1.97,1.8,1.83,29682,0
2012-07-12,1.8301,1.8301,1.8,1.83,6000,0
2012-07-13,1.88,1.88,1.83,1.83,2900,0
2012-07-16,1.86,1.89,1.82,1.84,900,0
2012-07-17,1.8,1.88,1.7701,1.88,7671,0
2012-07-18,1.82,1.89,1.78,1.79,13704,0
2012-07-19,1.84,1.84,1.7705,1.79,3414,0
2012-07-20,1.8,1.8,1.76,1.76,29680,0
2012-07-23,1.76,1.76,1.51,1.51,41667,0
2012-07-24,1.62,1.62,1.38,1.43,18254,0
2012-07-25,1.46,1.6,1.46,1.48,17878,0
2012-07-26,1.58,1.7,1.48,1.5,12623,0
2012-07-27,1.57,1.57,1.38,1.44,37533,0
2012-07-30,1.44,1.45,1.4101,1.45,6286,0
2012-07-31,1.46,1.65,1.42,1.57,29649,0
2012-08-01,1.46,1.5,1.41,1.47,12730,0
2012-08-02,1.43,1.59,1.43,1.47,14393,0
2012-08-03,1.54,1.61,1.4312,1.5,14901,0
2012-08-06,1.52,2.14,1.5048,1.81,165196,0
2012-08-07,1.85,2,1.805,1.95,45759,0
2012-08-08,1.87,1.95,1.85,1.9,5754,0
2012-08-09,1.92,1.95,1.86,1.87,21935,0
2012-08-10,1.94,1.95,1.8779,1.9201,16837,0
2012-08-13,1.85,1.95,1.85,1.92,16960,0
2012-08-14,1.9,1.95,1.9,1.95,17661,0
2012-08-15,1.94,1.97,1.8701,1.97,5461,0
2012-08-16,1.9,1.98,1.9,1.96,7331,0
2012-08-17,1.95,1.98,1.85,1.85,20083,0
2012-08-20,1.85,1.85,1.69,1.69,49199,0
2012-08-21,1.74,2,1.705,1.71,24839,0
2012-08-22,1.78,1.84,1.71,1.82,17194,0
2012-08-23,1.82,1.93,1.82,1.89,300,0
2012-08-24,1.89,1.8901,1.77,1.792,6019,0
2012-08-27,1.8,1.8,1.7,1.74,7173,0
2012-08-28,1.73,1.9,1.71,1.9,4350,0
2012-08-29,1.88,1.88,1.76,1.77,9899,0
2012-08-30,1.79,1.79,1.75,1.7501,6795,0
2012-08-31,1.86,1.86,1.7,1.81,3182,0
2012-09-04,1.8,1.8,1.5,1.7,25488,0
2012-09-05,1.6,1.85,1.6,1.65,2322,0
2012-09-06,1.64,1.6535,1.64,1.65,8159,0
2012-09-07,1.66,1.6999,1.531,1.68,16796,0
2012-09-10,1.62,1.66,1.58,1.62,11275,0
2012-09-11,1.61,1.69,1.61,1.6799,4512,0
2012-09-12,1.66,1.66,1.58,1.58,6007,0
2012-09-13,1.6,1.79,1.6,1.62,13144,0
2012-09-14,1.64,1.6999,1.595,1.6632,9711,0
2012-09-17,1.68,1.8,1.65,1.77,7700,0
2012-09-18,1.73,1.78,1.73,1.74,12478,0
2012-09-19,1.73,1.73,1.62,1.6701,9010,0
2012-09-20,1.69,1.69,1.6,1.6,7875,0
2012-09-21,1.58,1.68,1.58,1.59,8603,0
2012-09-24,1.65,1.68,1.58,1.58,1343,0
2012-09-25,1.59,1.8,1.58,1.68,21690,0
2012-09-26,1.68,1.68,1.56,1.58,3675,0
2012-09-27,1.61,1.61,1.61,1.61,100,0
2012-09-28,1.57,1.73,1.57,1.61,3983,0
2012-10-01,1.61,1.75,1.61,1.61,28224,0
2012-10-02,1.56,1.62,1.56,1.62,300,0
2012-10-03,1.5701,1.628,1.5701,1.61,2555,0
2012-10-04,1.61,1.61,1.61,1.61,1935,0
2012-10-05,1.65,1.65,1.58,1.58,5887,0
2012-10-08,1.59,1.59,1.58,1.58,700,0
2012-10-09,1.57,1.57,1.57,1.57,744,0
2012-10-10,1.59,1.59,1.45,1.5,35499,0
2012-10-11,1.49,1.5,1.49,1.49,2200,0
2012-10-12,1.47,1.49,1.45,1.45,2290,0
2012-10-15,1.45,1.5018,1.45,1.46,7744,0
2012-10-16,1.4999,1.4999,1.35,1.4,6100,0
2012-10-17,1.4,1.4,1.2001,1.27,13786,0
2012-10-18,1.27,1.27,1.03,1.03,25626,0
2012-10-19,1.1237,1.1499,0.9521,1.1,16481,0
2012-10-22,1.1,1.17,1.09,1.09,7562,0
2012-10-23,1.16,1.16,1.1,1.1,900,0
2012-10-24,1.14,1.16,1.07,1.15,27122,0
2012-10-25,1.11,1.15,1.05,1.07,1800,0
2012-10-26,1.08,1.5,1.08,1.295,32232,0
2012-10-31,1.67,1.7,1.31,1.6,74196,0
2012-11-01,1.68,1.69,1.44,1.4401,25826,0
2012-11-02,1.47,1.69,1.46,1.51,15754,0
2012-11-05,1.55,1.69,1.55,1.69,23256,0
2012-11-06,1.64,1.68,1.55,1.5901,13203,0
2012-11-07,1.36,1.504,1.3,1.39,13705,0
2012-11-08,1.49,1.49,1.33,1.42,7354,0
2012-11-09,1.38,1.38,1.3,1.32,5256,0
2012-11-12,1.32,1.32,1.29,1.29,14605,0
2012-11-13,1.24,1.46,1.19,1.23,12670,0
2012-11-14,1.22,1.22,1.14,1.164,6800,0
2012-11-15,1.26,2.82,1.2,2.76,3617208,0
2012-11-16,2.86,3.44,1.87,1.95,2238700,0
2012-11-19,1.99,2.39,1.8,1.84,711946,0
2012-11-20,1.87,2.12,1.7,2.08,453974,0
2012-11-21,2.06,2.08,1.84,1.94,174555,0
2012-11-23,1.92,2,1.79,1.82,129667,0
2012-11-26,1.82,1.82,1.68,1.76,72102,0
2012-11-27,1.75,1.8699,1.67,1.77,170996,0
2012-11-28,1.7601,1.81,1.7,1.72,26362,0
2012-11-29,1.86,1.87,1.6,1.63,75059,0
2012-11-30,1.62,1.66,1.581,1.59,45555,0
2012-12-03,1.6599,1.99,1.6599,1.75,242567,0
2012-12-04,1.7501,1.91,1.6701,1.7,56000,0
2012-12-05,1.72,1.72,1.6,1.64,29183,0
2012-12-06,1.63,1.7699,1.59,1.65,29126,0
2012-12-07,1.66,1.66,1.62,1.6201,9707,0
2012-12-10,1.6,1.63,1.57,1.58,32158,0
2012-12-11,1.56,1.56,1.4499,1.52,76851,0
2012-12-12,1.5201,1.5899,1.5,1.5,16933,0
2012-12-13,1.51,1.65,1.48,1.48,13993,0
2012-12-14,1.5499,1.5499,1.4,1.41,13807,0
2012-12-17,1.49,1.49,1.36,1.41,28768,0
2012-12-18,1.47,1.48,1.36,1.42,20154,0
2012-12-19,1.55,1.62,1.46,1.51,62831,0
2012-12-20,1.57,1.7,1.5001,1.58,34607,0
2012-12-21,1.53,1.53,1.5,1.5294,2200,0
2012-12-24,1.5201,1.55,1.5201,1.55,7390,0
2012-12-26,1.52,1.52,1.47,1.48,15386,0
2012-12-27,1.45,1.5,1.37,1.44,43152,0
2012-12-28,1.43,1.44,1.38,1.41,12828,0
2012-12-31,1.48,1.4899,1.37,1.4,22161,0
2013-01-02,1.4,1.44,1.4,1.43,20047,0
2013-01-03,1.46,1.5288,1.43,1.44,11441,0
2013-01-04,1.45,1.58,1.45,1.5,23637,0
2013-01-07,1.54,1.72,1.51,1.58,57876,0
2013-01-08,1.65,1.7,1.5412,1.55,20005,0
2013-01-09,1.67,1.7,1.61,1.7,67632,0
2013-01-10,1.7,1.74,1.65,1.66,29072,0
2013-01-11,1.63,1.71,1.58,1.6,20362,0
2013-01-14,1.69,1.7,1.6,1.64,17272,0
2013-01-15,1.69,1.7,1.64,1.66,29580,0
2013-01-16,1.66,1.69,1.62,1.63,12329,0
2013-01-17,1.63,1.99,1.63,1.74,141696,0
2013-01-18,1.72,1.78,1.72,1.77,11474,0
2013-01-22,1.75,1.75,1.58,1.716,53375,0
2013-01-23,1.67,1.68,1.64,1.66,14572,0
2013-01-24,1.71,1.71,1.6,1.69,26589,0
2013-01-25,1.62,1.85,1.62,1.72,55825,0
2013-01-28,1.76,1.76,1.65,1.65,13489,0
2013-01-29,1.74,1.7899,1.64,1.65,10862,0
2013-01-30,1.64,1.65,1.62,1.64,7695,0
2013-01-31,1.64,1.64,1.54,1.6,58882,0
2013-02-01,1.65,1.65,1.61,1.64,2010,0
2013-02-04,1.67,1.68,1.56,1.67,47722,0
2013-02-05,1.75,1.77,1.7,1.77,36360,0
2013-02-06,1.84,1.95,1.79,1.83,48794,0
2013-02-07,1.8401,1.9,1.84,1.852,13520,0
2013-02-08,1.95,1.95,1.771,1.9,73635,0
2013-02-11,2.1,2.13,1.9,1.91,93546,0
2013-02-12,1.91,1.95,1.9,1.9499,7120,0
2013-02-13,3.07,3.17,2.17,2.3,1610423,0
2013-02-14,2.28,2.39,2.01,2.1499,444338,0
2013-02-15,2.2,2.4899,2.15,2.26,236240,0
2013-02-19,2.36,2.37,2.15,2.24,89702,0
2013-02-20,2.3,2.54,2.15,2.16,570988,0
2013-02-21,2.21,2.24,2.08,2.1,106325,0
2013-02-22,2.12,2.17,2.04,2.17,24215,0
2013-02-25,2.0701,2.1199,1.95,2.01,62793,0
2013-02-26,1.99,1.99,1.81,1.84,65138,0
2013-02-27,1.87,1.9101,1.7501,1.8322,23993,0
2013-02-28,1.84,1.89,1.806,1.818,8365,0
2013-03-01,1.89,1.89,1.81,1.82,13080,0
2013-03-04,1.82,1.9,1.82,1.86,25806,0
2013-03-05,1.89,1.89,1.8,1.8,25596,0
2013-03-06,1.811,1.82,1.7312,1.76,9076,0
2013-03-07,1.84,1.9,1.84,1.87,24751,0
2013-03-08,1.89,1.89,1.81,1.83,10800,0
2013-03-11,1.9,2.079,1.83,1.96,144975,0
2013-03-12,1.99,1.99,1.9,1.9,17580,0
2013-03-13,1.95,1.95,1.86,1.93,27700,0
2013-03-14,1.86,1.9,1.82,1.85,26191,0
2013-03-15,1.9,1.94,1.862,1.8701,6971,0
2013-03-18,1.82,1.89,1.82,1.88,6190,0
2013-03-19,1.8101,1.822,1.78,1.79,12357,0
2013-03-20,1.81,1.94,1.78,1.91,9310,0
2013-03-21,1.91,1.91,1.82,1.83,12906,0
2013-03-22,1.85,1.85,1.81,1.81,6647,0
2013-03-25,1.8501,1.8501,1.85,1.8501,10325,0
2013-03-26,1.88,1.9399,1.8,1.8799,17499,0
2013-03-27,1.9,1.9299,1.81,1.81,8120,0
2013-03-28,1.82,1.87,1.81,1.81,5800,0
2013-04-01,1.81,1.89,1.8,1.83,3461,0
2013-04-02,1.9,1.91,1.8401,1.8501,8288,0
2013-04-03,1.91,1.92,1.81,1.81,26533,0
2013-04-04,1.81,1.85,1.8,1.81,13535,0
2013-04-05,1.81,1.82,1.8,1.8,14362,0
2013-04-08,1.8,1.8141,1.8,1.81,825,0
2013-04-09,1.84,1.86,1.8,1.8,3581,0
2013-04-10,1.85,1.91,1.77,1.77,16550,0
2013-04-11,1.78,1.86,1.7701,1.8101,2077,0
2013-04-12,1.83,1.92,1.83,1.85,14805,0
2013-04-15,1.87,1.87,1.7899,1.79,10805,0
2013-04-16,1.8,1.93,1.8,1.92,30185,0
2013-04-17,1.83,1.87,1.82,1.8301,1350,0
2013-04-18,1.84,1.88,1.84,1.84,5082,0
2013-04-19,1.85,2.18,1.85,1.99,117203,0
2013-04-22,1.94,2.06,1.9,1.92,15389,0
2013-04-23,2.02,2.05,1.9101,2.0301,28227,0
2013-04-24,1.9701,2.07,1.9701,2.03,10937,0
2013-04-25,2.07,2.07,2,2.06,30357,0
2013-04-26,1.98,2.01,1.95,2.0099,24316,0
2013-04-29,2.05,2.06,2.04,2.04,12300,0
2013-04-30,2.0599,2.18,2.0101,2.08,34328,0
2013-05-01,2.1,2.17,2.07,2.139,46491,0
2013-05-02,2.12,2.3099,2.11,2.28,87676,0
2013-05-03,2.3,2.3,2.101,2.2394,79478,0
2013-05-06,2.21,2.3,2.05,2.08,117390,0
2013-05-07,2.12,2.147,2.06,2.08,14862,0
2013-05-08,2.08,2.18,2.08,2.09,2507,0
2013-05-09,2.06,2.2,2.06,2.09,54499,0
2013-05-10,2.12,2.22,2.12,2.13,11370,0
2013-05-13,2.14,2.14,1.55,1.83,316340,0
2013-05-14,1.87,1.9004,1.8301,1.85,32522,0
2013-05-15,1.85,1.85,1.68,1.8,63848,0
2013-05-16,1.79,1.7906,1.7201,1.78,22783,0
2013-05-17,1.75,1.7799,1.62,1.7,98624,0
2013-05-20,1.65,1.71,1.6401,1.71,36441,0
2013-05-21,1.68,1.72,1.62,1.66,20247,0
2013-05-22,1.72,2.65,1.72,2.2,1947608,0
2013-05-23,2.16,2.26,1.93,2,341713,0
2013-05-24,2,2.09,1.9,1.9,180697,0
2013-05-28,1.99,2.1,1.927,1.99,96937,0
2013-05-29,2.04,2.13,1.95,2.05,93994,0
2013-05-30,2.1,2.1,1.949,2.02,36898,0
2013-05-31,2.02,2.04,1.94,1.96,15995,0
2013-06-03,2.03,2.03,1.8401,1.9,37452,0
2013-06-04,1.87,1.92,1.87,1.89,17699,0
2013-06-05,1.9,1.92,1.75,1.82,60319,0
2013-06-06,1.82,1.93,1.82,1.87,18217,0
2013-06-07,1.93,1.93,1.83,1.87,18701,0
2013-06-10,1.86,1.92,1.79,1.92,27528,0
2013-06-11,1.9,2.01,1.84,2.01,98525,0
2013-06-12,2.01,2.04,1.91,1.99,138059,0
2013-06-13,2,2.05,1.91,1.92,67360,0
2013-06-14,2.01,2.01,1.92,1.96,10640,0
2013-06-17,1.99,1.99,1.8601,1.99,11448,0
2013-06-18,1.86,1.98,1.86,1.98,8192,0
2013-06-19,1.8901,1.959,1.8901,1.91,9580,0
2013-06-20,2,2,1.8,1.82,31964,0
2013-06-21,1.8,1.811,1.71,1.72,57733,0
2013-06-24,1.72,1.77,1.7,1.75,10926,0
2013-06-25,1.75,1.8,1.7201,1.79,4756,0
2013-06-26,1.731,1.8199,1.73,1.7955,14059,0
2013-06-27,1.8,1.88,1.8,1.81,12135,0
2013-06-28,1.81,1.88,1.8,1.88,35770,0
2013-07-01,1.92,1.92,1.78,1.84,14315,0
2013-07-02,1.86,1.95,1.81,1.93,44424,0
2013-07-03,1.9,1.9,1.9,1.9,1000,0
2013-07-05,1.9,1.9,1.81,1.82,17990,0
2013-07-08,1.87,1.966,1.83,1.95,33795,0
2013-07-09,1.97,1.97,1.84,1.84,19836,0
2013-07-10,1.86,1.9199,1.86,1.87,5351,0
2013-07-11,1.94,1.94,1.84,1.84,12245,0
2013-07-12,1.88,1.9337,1.84,1.84,10342,0
2013-07-15,1.83,1.86,1.83,1.83,4366,0
2013-07-16,1.83,1.888,1.83,1.841,5752,0
2013-07-17,1.886,1.886,1.84,1.84,16442,0
2013-07-18,1.84,1.881,1.84,1.84,10360,0
2013-07-19,1.84,1.85,1.83,1.84,4015,0
2013-07-22,1.81,1.9,1.8,1.9,12000,0
2013-07-23,1.82,1.8201,1.82,1.8201,305,0
2013-07-24,1.87,1.87,1.83,1.85,3125,0
2013-07-25,1.8501,1.88,1.82,1.8768,5200,0
2013-07-26,1.84,1.9,1.82,1.83,3301,0
2013-07-29,1.88,1.88,1.82,1.827,8400,0
2013-07-30,1.84,1.84,1.82,1.8201,10090,0
2013-07-31,1.89,1.89,1.82,1.85,10709,0
2013-08-01,1.82,1.85,1.81,1.84,4955,0
2013-08-02,1.84,1.88,1.84,1.851,2670,0
2013-08-05,1.9,1.9,1.83,1.86,5450,0
2013-08-06,1.82,2.2,1.81,1.88,101551,0
2013-08-07,1.9,2.07,1.878,1.9,256402,0
2013-08-08,1.91,1.9999,1.9,1.94,34973,0
2013-08-09,1.97,2.07,1.9301,2,50448,0
2013-08-12,1.88,2.18,1.88,2.07,202775,0
2013-08-13,2.1,2.26,2.01,2.1,179483,0
2013-08-14,2.07,2.1999,2.04,2.17,110703,0
2013-08-15,2.19,2.19,1.86,1.92,107494,0
2013-08-16,1.92,2.09,1.91,2,27157,0
2013-08-19,2.0601,2.0601,1.931,1.98,21200,0
2013-08-20,1.98,1.99,1.9,1.92,30680,0
2013-08-21,1.96,2.04,1.9288,1.96,17890,0
2013-08-22,2.0499,2.0499,1.96,2.03,5735,0
2013-08-23,2,2.01,1.92,1.99,15316,0
2013-08-26,1.98,1.98,1.87,1.88,73676,0
2013-08-27,1.91,1.97,1.87,1.87,8392,0
2013-08-28,1.88,1.92,1.8,1.82,72009,0
2013-08-29,1.81,1.92,1.78,1.8,42266,0
2013-08-30,1.79,1.88,1.79,1.79,1239,0
2013-09-03,1.8,1.85,1.8,1.8,8199,0
2013-09-04,1.8,1.87,1.8,1.83,14960,0
2013-09-05,1.85,1.88,1.85,1.85,4987,0
2013-09-06,1.84,1.99,1.84,1.88,25737,0
2013-09-09,1.87,1.8799,1.81,1.81,10564,0
2013-09-10,1.86,1.86,1.77,1.77,19336,0
2013-09-11,1.76,1.79,1.76,1.78,15838,0
2013-09-12,1.84,1.84,1.79,1.84,8341,0
2013-09-13,1.76,1.81,1.75,1.77,8804,0
2013-09-16,1.76,1.89,1.76,1.84,30542,0
2013-09-17,1.89,1.89,1.83,1.83,3295,0
2013-09-18,1.81,1.8646,1.81,1.86,11209,0
2013-09-19,1.88,2.03,1.81,2.02,83332,0
2013-09-20,1.89,2.04,1.89,1.92,30504,0
2013-09-23,1.96,2.02,1.82,2,13400,0
2013-09-24,1.97,2.18,1.97,2.14,103600,0
2013-09-25,2.14,2.14,1.93,2.05,15600,0
2013-09-26,2.11,2.11,1.94,2.06,42701,0
2013-09-27,2.05,2.2,1.95,2.03,205500,0
2013-09-30,2,2.43,1.98,2.21,521300,0
2013-10-01,2.3,2.45,2.25,2.34,161900,0
2013-10-02,2.42,2.42,2.18,2.26,94600,0
2013-10-03,2.3,2.33,2.26,2.33,76100,0
2013-10-04,2.34,2.41,2.29,2.39,54700,0
2013-10-07,2.41,3.13,2.41,2.99,787600,0
2013-10-08,2.91,3.94,2.87,3.59,1105400,0
2013-10-09,3.59,3.82,3.32,3.57,321400,0
2013-10-10,3.82,4.43,3.77,4.01,896100,0
2013-10-11,4.13,4.13,3.75,3.93,481300,0
2013-10-14,4,4.45,3.85,4.39,461400,0
2013-10-15,4.45,5.2,4.45,5,948800,0
2013-10-16,5.25,5.3,4.19,4.29,868900,0
2013-10-17,4.29,4.7,4.14,4.68,404654,0
2013-10-18,4.84,4.95,4.48,4.78,280100,0
2013-10-21,4.83,4.88,4.44,4.52,146000,0
2013-10-22,4.54,4.68,4.32,4.62,90100,0
2013-10-23,4.9,5.15,4.68,5.09,567100,0
2013-10-24,4.99,5.2,4.77,4.9,234800,0
2013-10-25,4.9,4.9,4.6,4.77,232100,0
2013-10-28,4.72,4.84,4.25,4.31,187700,0
2013-10-29,4.35,4.7,4.26,4.62,97100,0
2013-10-30,4.7,4.8,4.49,4.56,116700,0
2013-10-31,4.55,4.5976,4.36,4.48,68925,0
2013-11-01,4.54,4.57,4.35,4.42,78500,0
2013-11-04,4.38,4.7,4.36,4.67,83000,0
2013-11-05,5.01,5.75,4.91,5,1126000,0
2013-11-06,5.2,5.2,4.8,4.97,246003,0
2013-11-07,5.07,5.1,4.85,4.99,114700,0
2013-11-08,4.97,4.98,4.76,4.94,88699,0
2013-11-11,5.05,5.48,4.9,5.47,355100,0
2013-11-12,5.47,5.6,5.21,5.51,308500,0
2013-11-13,5.34,5.7,5.3,5.57,197500,0
2013-11-14,5.79,5.8,5.38,5.42,299300,0
2013-11-15,5.41,5.65,5.24,5.28,200041,0
2013-11-18,5.61,5.61,5.25,5.48,173600,0
2013-11-19,5.5,5.54,5.01,5.07,155100,0
2013-11-20,5.5,5.57,5.13,5.2,163300,0
2013-11-21,5.17,5.27,5,5.26,92282,0
2013-11-22,5.3,5.49,5.18,5.45,158100,0
2013-11-25,4.76,4.76,4.45,4.53,542930,0
2013-11-26,4.5,4.51,4,4.08,342200,0
2013-11-27,4.06,4.16,3.75,3.79,221200,0
2013-11-29,3.8,4.05,3.8,3.86,96614,0
2013-12-02,3.84,4.03,3.38,3.42,294405,0
2013-12-03,3.46,3.58,3.25,3.36,210100,0
2013-12-04,3.4,3.57,3.36,3.41,147300,0
2013-12-05,3.41,3.55,3.41,3.46,75100,0
2013-12-06,3.47,3.66,3.44,3.5,154638,0
2013-12-09,3.5,3.66,3.36,3.39,112700,0
2013-12-10,3.38,3.39,3.3,3.36,29182,0
2013-12-11,3.35,3.35,3.13,3.18,81345,0
2013-12-12,3.18,3.19,3.01,3.03,62800,0
2013-12-13,3,3.16,2.91,2.99,113100,0
2013-12-16,2.93,2.98,2.84,2.88,85900,0
2013-12-17,3,3.08,2.87,3.03,82200,0
2013-12-18,3.01,3.1,2.94,3.06,78600,0
2013-12-19,3.05,3.14,2.982,3.14,53991,0
2013-12-20,3.12,3.17,2.93,3.02,39200,0
2013-12-23,3.05,3.12,3.02,3.08,54400,0
2013-12-24,3.1,3.35,3.05,3.21,77356,0
2013-12-26,3.19,3.28,3.12,3.24,75200,0
2013-12-27,3.21,3.24,3.08,3.09,29300,0
2013-12-30,3.09,3.19,3.05,3.08,44300,0
2013-12-31,3.08,3.13,3.06,3.08,32200,0
2014-01-02,3.1,3.16,3.0701,3.13,23438,0
2014-01-03,3.13,3.251,3.1,3.17,67901,0
2014-01-06,3.17,3.67,3.17,3.6,326600,0
2014-01-07,3.64,3.8,3.5,3.58,181400,0
2014-01-08,3.58,3.68,3.55,3.65,72242,0
2014-01-09,3.66,3.76,3.57,3.63,54309,0
2014-01-10,3.59,3.67,3.55,3.58,36956,0
2014-01-13,3.59,3.63,3.34,3.37,80689,0
2014-01-14,3.4,3.54,3.3325,3.45,67454,0
2014-01-15,3.43,3.67,3.39,3.61,70500,0
2014-01-16,3.62,3.65,3.46,3.63,52300,0
2014-01-17,3.58,3.95,3.55,3.7,200300,0
2014-01-21,3.7,3.8788,3.7,3.76,80768,0
2014-01-22,3.8,4.18,3.8,4.04,300000,0
2014-01-23,4.09,4.1,3.8,3.91,137800,0
2014-01-24,3.87,3.88,3.55,3.66,122900,0
2014-01-27,3.71,3.74,3.5,3.59,57300,0
2014-01-28,3.8,5.06,3.8,4.96,1648810,0
2014-01-29,4.5,4.99,4.2,4.38,773089,0
2014-01-30,4.4,4.58,4.2,4.34,317600,0
2014-01-31,4.29,4.68,4.2,4.39,258700,0
2014-02-03,4.47,4.62,4.25,4.34,154444,0
2014-02-04,4.33,4.35,4,4.09,185429,0
2014-02-05,4.021,4.38,4.02,4.3341,131795,0
2014-02-06,4.32,4.6499,4.25,4.35,303738,0
2014-02-07,4.3601,4.4799,4.22,4.239,105621,0
2014-02-10,4.24,4.77,4.22,4.52,300725,0
2014-02-11,4.58,4.85,4.5,4.666,296988,0
2014-02-12,4.73,5.3,4.56,5.27,591977,0
2014-02-13,5.87,6.33,5.55,5.7,1729321,0
2014-02-14,5.78,6.18,5.35,6,719189,0
2014-02-18,6.25,6.56,5.83,6.16,509300,0
2014-02-19,6.32,6.3289,5.95,6.01,278879,0
2014-02-20,5.95,6.49,5.791,6.37,387666,0
2014-02-21,6.37,6.8,6.21,6.71,351677,0
2014-02-24,6.77,6.91,6.4,6.63,252082,0
2014-02-25,6.73,7.2,6.36,6.99,345131,0
2014-02-26,7.08,8,6.83,6.88,410868,0
2014-02-27,7.13,7.49,6.84,7.16,267067,0
2014-02-28,7.17,7.35,6.01,6.32,420352,0
2014-03-03,6.76,6.98,6.01,6.15,417450,0
2014-03-04,6.29,6.44,6.1,6.13,187141,0
2014-03-05,6.11,6.39,5.7,5.84,365250,0
2014-03-06,5.8,6.09,5.7,5.85,209114,0
2014-03-07,6.01,6.01,5.71,5.71,113095,0
2014-03-10,5.77,5.94,5.71,5.75,76342,0
2014-03-11,6.59,6.712,5.8,5.9,534436,0
2014-03-12,5.83,6.37,5.72,6.09,196312,0
2014-03-13,6.24,6.24,5.55,5.56,240423,0
2014-03-14,5.57,5.84,5.2,5.57,143202,0
2014-03-17,5.59,5.75,5.33,5.39,89302,0
2014-03-18,5.4,5.84,5.11,5.63,360231,0
2014-03-19,5.67,5.6701,5.351,5.57,100698,0
2014-03-20,5.67,5.8,5.12,5.35,231228,0
2014-03-21,5.35,5.63,5.2,5.23,133489,0
2014-03-24,5.1802,5.44,4.51,4.6685,331273,0
2014-03-25,4.75,4.96,4.6,4.78,198349,0
2014-03-26,4.82,4.88,4.52,4.58,120200,0
2014-03-27,4.6,4.6,4.32,4.544,88276,0
2014-03-28,4.54,4.701,4.43,4.49,106572,0
2014-03-31,4.55,4.76,4.38,4.66,173604,0
2014-04-01,4.6301,5.459,4.58,5.22,411216,0
2014-04-02,5.24,5.48,5,5.06,180638,0
2014-04-03,5.08,5.13,4.62,4.64,163810,0
2014-04-04,4.7,4.82,4.58,4.67,47554,0
2014-04-07,4.7396,4.7396,4.351,4.44,48561,0
2014-04-08,4.3501,4.72,4.3501,4.58,86381,0
2014-04-09,4.69,5.09,4.55,5.05,147192,0
2014-04-10,5.06,5.1,4.75,4.91,70425,0
2014-04-11,4.8,4.98,4.6501,4.86,49605,0
2014-04-14,4.87,5.16,4.8,4.85,76160,0
2014-04-15,4.88,5.18,4.66,4.88,66866,0
2014-04-16,4.88,4.95,4.78,4.87,15770,0
2014-04-17,4.8501,5.12,4.8501,5.09,58814,0
2014-04-21,5.14,5.19,4.94,5.02,38681,0
2014-04-22,5.11,5.41,5.03,5.31,182040,0
2014-04-23,5.29,5.62,5.08,5.08,188236,0
2014-04-24,5.14,5.3,4.8,4.99,137529,0
2014-04-25,4.95,4.97,4.51,4.63,107045,0
2014-04-28,4.62,4.74,4.12,4.31,134234,0
2014-04-29,4.32,4.45,4.3,4.41,65251,0
2014-04-30,4.38,4.53,4.15,4.24,88588,0
2014-05-01,4.22,4.4499,4.2,4.26,32341,0
2014-05-02,4.27,4.27,4.05,4.1396,38479,0
2014-05-05,4.12,4.35,4.12,4.14,24447,0
2014-05-06,4.13,4.385,4.09,4.12,28315,0
2014-05-07,4.11,4.194,3.86,4.01,45932,0
2014-05-08,4.01,4.21,3.9,3.95,58800,0
2014-05-09,3.9,3.9,3.47,3.51,106710,0
2014-05-12,3.6,3.7999,3.55,3.76,47237,0
2014-05-13,3.85,3.8696,3.58,3.7,31112,0
2014-05-14,3.7,3.74,3.65,3.65,10437,0
2014-05-15,3.67,4.58,3.67,4.25,909548,0
2014-05-16,4.19,4.2799,3.5523,3.69,428515,0
2014-05-19,3.65,3.68,3.4,3.58,79890,0
2014-05-20,3.54,3.55,3.224,3.36,84584,0
2014-05-21,3.43,3.6,3.304,3.41,79471,0
2014-05-22,3.41,3.75,3.37,3.62,132035,0
2014-05-23,3.66,3.6799,3.521,3.61,27342,0
2014-05-27,3.63,3.8,3.601,3.62,34223,0
2014-05-28,3.57,3.62,3.3901,3.56,41834,0
2014-05-29,3.44,3.7,3.44,3.58,28270,0
2014-05-30,3.55,3.62,3.4,3.42,37105,0
2014-06-02,3.48,4.38,3.45,3.9,532401,0
2014-06-03,3.97,3.98,3.653,3.88,88393,0
2014-06-04,3.85,4.3,3.7503,4.13,212203,0
2014-06-05,4,4.58,4,4.39,260066,0
2014-06-06,4.55,4.57,4.25,4.27,71276,0
2014-06-09,4.27,4.44,4,4.12,86628,0
2014-06-10,4.12,4.68,4.02,4.41,240800,0
2014-06-11,4.41,4.81,4.2524,4.719,141711,0
2014-06-12,4.72,4.7999,4.52,4.65,43077,0
2014-06-13,4.72,5.05,4.61,4.68,181655,0
2014-06-16,4.78,4.78,4.1,4.36,159316,0
2014-06-17,4.42,4.51,4.2201,4.4,46628,0
2014-06-18,4.45,4.58,4.3,4.32,97410,0
2014-06-19,4.33,4.4,4.25,4.38,23956,0
2014-06-20,4.4,4.54,4.23,4.37,67524,0
2014-06-23,4.38,4.56,4.2414,4.32,61168,0
2014-06-24,4.35,4.43,4,4.0101,128170,0
2014-06-25,4.03,4.22,4,4.14,64842,0
2014-06-26,4.15,4.23,4.15,4.17,17352,0
2014-06-27,4.23,4.3,4.18,4.2,24084,0
2014-06-30,4.22,4.28,4.11,4.14,37241,0
2014-07-01,4.13,4.67,4.08,4.32,255433,0
2014-07-02,4.3,4.3,4.04,4.05,97600,0
2014-07-03,4.14,4.28,4.08,4.08,37125,0
2014-07-07,4.03,4.15,4,4.01,52330,0
2014-07-08,4.02,4.02,3.76,3.8299,78223,0
2014-07-09,3.86,3.91,3.7975,3.82,15790,0
2014-07-10,3.75,3.83,3.65,3.81,50992,0
2014-07-11,3.75,3.81,3.72,3.78,47473,0
2014-07-14,3.78,3.98,3.7,3.85,73643,0
2014-07-15,3.82,3.95,3.75,3.8401,58705,0
2014-07-16,3.9,3.9,3.8255,3.88,43266,0
2014-07-17,3.9,4.15,3.64,3.78,147285,0
2014-07-18,3.71,3.89,3.71,3.8,34001,0
2014-07-21,3.75,4.082,3.73,3.85,35796,0
2014-07-22,3.82,4.249,3.81,4.13,170857,0
2014-07-23,4.17,4.56,4.13,4.43,249961,0
2014-07-24,4.41,4.47,4.13,4.29,138694,0
2014-07-25,4.3,4.58,4.2,4.49,106951,0
2014-07-28,4.45,4.59,4.21,4.3664,233240,0
2014-07-29,4.42,4.72,4.3501,4.5225,153955,0
2014-07-30,4.51,4.5699,4.41,4.46,86791,0
2014-07-31,4.45,4.45,4.16,4.33,68134,0
2014-08-01,4.35,4.4,3.88,3.93,75562,0
2014-08-04,4,4.23,4,4.02,42860,0
2014-08-05,4.17,4.22,3.46,3.77,147092,0
2014-08-06,3.79,3.94,3.71,3.81,33326,0
2014-08-07,3.8,3.98,3.79,3.92,30630,0
2014-08-08,3.96,3.99,3.84,3.99,8835,0
2014-08-11,4.06,4.15,4.01,4.07,37585,0
2014-08-12,4.07,4.12,4.04,4.0901,12383,0
2014-08-13,4.1001,4.1499,4.03,4.04,12665,0
2014-08-14,4.13,4.1302,4.04,4.08,5903,0
2014-08-15,4.07,4.97,3.93,4.56,387438,0
2014-08-18,4.56,4.7,4.38,4.57,115825,0
2014-08-19,4.64,4.76,4.6,4.73,43101,0
2014-08-20,4.72,5,4.48,4.51,174757,0
2014-08-21,4.642,4.642,4.31,4.33,44204,0
2014-08-22,4.41,4.45,4.28,4.38,27213,0
2014-08-25,4.47,4.5,4.3125,4.33,31265,0
2014-08-26,4.32,4.37,4.25,4.33,35333,0
2014-08-27,4.33,4.83,4.25,4.345,89864,0
2014-08-28,4.36,4.74,4.305,4.45,59084,0
2014-08-29,4.51,4.789,4.4,4.66,141153,0
2014-09-02,4.72,5.12,4.7,5.02,235438,0
2014-09-03,5.12,5.16,4.6,4.67,138761,0
2014-09-04,4.72,4.74,4.32,4.32,67347,0
2014-09-05,4.35,4.4,4.1,4.3542,70246,0
2014-09-08,4.34,4.39,4.121,4.26,44969,0
2014-09-09,4.29,4.71,4.29,4.46,94809,0
2014-09-10,4.52,4.7,4.3301,4.61,36282,0
2014-09-11,4.88,5.29,4.55,4.62,229239,0
2014-09-12,4.65,4.65,4.58,4.61,15317,0
2014-09-15,4.65,4.68,4.35,4.64,32892,0
2014-09-16,4.51,4.8,4.4,4.56,28255,0
2014-09-17,4.52,4.8,4.5,4.63,76898,0
2014-09-18,4.74,4.88,4.66,4.81,48567,0
2014-09-19,4.83,5.04,4.6867,4.7301,71037,0
2014-09-22,4.64,4.75,4.517,4.66,45278,0
2014-09-23,4.54,4.63,4.36,4.36,35909,0
2014-09-24,4.32,4.56,4.29,4.43,15297,0
2014-09-25,4.43,5.09,4.31,4.99,186840,0
2014-09-26,5.14,5.2,4.86,5,84395,0
2014-09-29,5.32,5.38,4.91,5.07,81934,0
2014-09-30,5.08,5.08,4.68,4.77,130053,0
2014-10-01,4.67,4.74,4.56,4.67,34319,0
2014-10-02,4.7,4.728,4.6,4.71,27000,0
2014-10-03,4.72,4.8999,4.67,4.74,42215,0
2014-10-06,4.7,4.748,4.57,4.72,31701,0
2014-10-07,4.62,4.71,4.57,4.71,31723,0
2014-10-08,4.85,4.94,4.63,4.7,23015,0
2014-10-09,4.63,4.8,4.6,4.7,5884,0
2014-10-10,4.65,4.79,4.61,4.68,17905,0
2014-10-13,4.63,4.849,4.63,4.72,28396,0
2014-10-14,4.82,4.82,4.61,4.73,19501,0
2014-10-15,4.73,4.92,4.714,4.78,63605,0
2014-10-16,4.79,5.12,4.78,5.08,135745,0
2014-10-17,5.01,5.06,4.94,5.01,23459,0
2014-10-20,5.01,5.32,5.01,5.14,140832,0
2014-10-21,5.25,5.28,5.04,5.28,31453,0
2014-10-22,5.3,5.39,5.21,5.26,59241,0
2014-10-23,5.29,5.37,4.99,4.99,58509,0
2014-10-24,5.26,5.2995,5.14,5.29,36370,0
2014-10-27,5.27,5.39,5.14,5.38,28544,0
2014-10-28,5.39,5.39,5.25,5.34,28867,0
2014-10-29,5.3,5.47,5.25,5.39,75175,0
2014-10-30,5.37,5.37,4.86,5.04,74443,0
2014-10-31,5.07,5.07,4.46,4.74,135764,0
2014-11-03,4.76,4.8,4.5,4.63,31674,0
2014-11-04,4.56,4.64,4.51,4.63,13935,0
2014-11-05,4.65,4.69,4.27,4.42,35080,0
2014-11-06,4.37,4.72,4.3,4.475,42074,0
2014-11-07,4.55,4.6,4.45,4.5,2932,0
2014-11-10,4.47,4.74,4.37,4.4,18852,0
2014-11-11,4.41,4.46,3.88,4.04,116821,0
2014-11-12,3.95,4.01,3.68,3.77,95178,0
2014-11-13,3.69,4.04,3.61,3.76,292913,0
2014-11-14,3.69,3.69,3.46,3.64,78614,0
2014-11-17,3.61,3.64,3.5,3.53,30018,0
2014-11-18,3.53,3.69,3.5,3.53,25240,0
2014-11-19,3.55,3.55,3.4,3.49,20186,0
2014-11-20,3.69,3.74,3.5,3.53,21570,0
2014-11-21,3.48,3.55,3.4,3.4,17565,0
2014-11-24,3.44,3.45,3.31,3.32,14261,0
2014-11-25,3.34,3.43,3.34,3.35,5570,0
2014-11-26,3.32,3.3399,3.06,3.06,59019,0
2014-11-28,3.05,3.07,2.81,2.9,69921,0
2014-12-01,2.9,3.0475,2.61,2.71,52728,0
2014-12-02,2.5001,2.77,2.5001,2.74,53094,0
2014-12-03,2.63,2.759,2.55,2.72,23236,0
2014-12-04,2.63,2.9,2.63,2.75,28011,0
2014-12-05,2.75,2.75,2.63,2.64,19333,0
2014-12-08,2.6,2.6,2.5,2.5,16323,0
2014-12-09,2.51,2.63,2.5,2.53,7733,0
2014-12-10,2.52,2.6365,2.51,2.51,12312,0
2014-12-11,2.7192,2.7192,2.56,2.56,5924,0
2014-12-12,2.63,2.63,2.25,2.29,45266,0
2014-12-15,2.13,2.25,2.03,2.1,25978,0
2014-12-16,2.2,2.24,2.09,2.14,11148,0
2014-12-17,2.21,2.27,2.11,2.11,35798,0
2014-12-18,2.17,2.29,2.17,2.25,4856,0
2014-12-19,2.27,2.4458,2.27,2.29,28789,0
2014-12-22,2.4999,2.4999,2.27,2.27,13443,0
2014-12-23,2.27,2.51,2.06,2.1,36957,0
2014-12-24,2.06,2.15,2.05,2.07,7280,0
2014-12-26,2.05,2.22,2.05,2.12,23655,0
2014-12-29,2.06,2.1401,2.06,2.08,11915,0
2014-12-30,2.07,2.09,1.85,1.94,46914,0
2014-12-31,1.98,2.02,1.95,1.97,12598,0
2015-01-02,2.06,2.1099,1.96,1.96,2101,0
2015-01-05,2.02,2.095,1.95,1.95,12415,0
2015-01-06,2.04,2.04,1.88,1.91,13634,0
2015-01-07,1.91,1.98,1.89,1.89,9234,0
2015-01-08,2.01,2.01,1.8132,1.84,23993,0
2015-01-09,1.85,1.92,1.85,1.86,3700,0
2015-01-12,1.85,2.0465,1.79,1.97,73994,0
2015-01-13,2,2,1.92,1.92,8916,0
2015-01-14,1.81,1.91,1.81,1.81,10460,0
2015-01-15,1.81,1.82,1.73,1.73,19570,0
2015-01-16,1.76,1.826,1.54,1.62,33546,0
2015-01-20,1.586,1.6286,1.55,1.55,11478,0
2015-01-21,1.97,1.97,1.41,1.42,70814,0
2015-01-22,1.496,1.5,1.3301,1.44,65613,0
2015-01-23,1.45,1.45,1.33,1.35,26100,0
2015-01-26,1.35,1.42,1.27,1.29,33374,0
2015-01-27,1.34,1.3899,1.3,1.37,11715,0
2015-01-28,1.38,1.38,1.35,1.36,3800,0
2015-01-29,1.48,1.71,1.48,1.6301,94320,0
2015-01-30,1.7299,1.7299,1.551,1.6499,25527,0
2015-02-02,1.72,1.854,1.64,1.81,26128,0
2015-02-03,1.89,1.99,1.8,1.98,55208,0
2015-02-04,1.99,2.09,1.66,1.96,55680,0
2015-02-05,1.95,2.2,1.95,2.09,49473,0
2015-02-06,2.12,2.59,2.12,2.59,55814,0
2015-02-09,2.6,3.1999,2.6,2.92,160070,0
2015-02-10,2.95,3.1,2.24,2.3,174754,0
2015-02-11,2.22,2.34,2,2.07,60035,0
2015-02-12,2.03,2.2,1.9,1.96,61973,0
2015-02-13,2.02,2.28,2.005,2.11,39678,0
2015-02-17,2.26,2.405,2,2.02,105620,0
2015-02-18,2.13,2.13,1.72,1.75,96018,0
2015-02-19,1.75,1.75,1.65,1.67,52570,0
2015-02-20,1.66,1.71,1.66,1.68,31418,0
2015-02-23,1.72,1.76,1.584,1.64,35527,0
2015-02-24,1.6575,1.7499,1.6575,1.68,32880,0
2015-02-25,1.69,1.71,1.65,1.65,27524,0
2015-02-26,1.7,1.75,1.66,1.7,25124,0
2015-02-27,1.7,1.75,1.67,1.67,6424,0
2015-03-02,1.69,1.7,1.64,1.7,14200,0
2015-03-03,1.7,1.7,1.53,1.53,20300,0
2015-03-04,1.59,1.59,1.51,1.52,28200,0
2015-03-05,1.54,1.59,1.52,1.55,11100,0
2015-03-06,1.52,1.59,1.52,1.52,23500,0
2015-03-09,1.6,1.68,1.6,1.64,7500,0
2015-03-10,1.69,1.69,1.61,1.61,7100,0
2015-03-11,1.61,1.62,1.6,1.6,4600,0
2015-03-12,1.6,1.6,1.52,1.53,5300,0
2015-03-13,1.52,1.61,1.45,1.54,33400,0
2015-03-16,1.47,1.59,1.45,1.45,6800,0
2015-03-17,1.42,1.48,1.42,1.42,26100,0
2015-03-18,1.46,1.49,1.43,1.48,13400,0
2015-03-19,1.43,1.45,1.43,1.43,3800,0
2015-03-20,1.43,1.47,1.43,1.46,12500,0
2015-03-23,1.46,1.72,1.46,1.64,29800,0
2015-03-24,1.62,2.53,1.61,2.3,122300,0
2015-03-25,1.94,2.24,1.93,2.01,62200,0
2015-03-26,1.95,2.02,1.76,1.86,52100,0
2015-03-27,1.97,1.97,1.65,1.66,46800,0
2015-03-30,1.69,1.95,1.66,1.91,64600,0
2015-03-31,1.78,1.9,1.7,1.8,10607,0
2015-04-01,1.76,1.79,1.7,1.75,31100,0
2015-04-02,1.69,1.74,1.6,1.64,38700,0
2015-04-06,1.68,1.71,1.57,1.65,72000,0
2015-04-07,1.65,1.65,1.58,1.65,19172,0
2015-04-08,1.63,1.65,1.55,1.56,103800,0
2015-04-09,1.8,1.88,1.6,1.64,98027,0
2015-04-10,1.74,2.09,1.65,1.86,278100,0
2015-04-13,1.8,1.9,1.8,1.82,50300,0
2015-04-14,1.87,1.87,1.66,1.75,37600,0
2015-04-15,1.7201,2.1,1.7201,1.94,77739,0
2015-04-16,1.92,2.15,1.89,1.95,55918,0
2015-04-17,1.88,1.99,1.83,1.94,14200,0
2015-04-20,2.02,2.0887,1.9,1.94,46160,0
2015-04-21,1.82,1.93,1.81,1.91,21569,0
2015-04-22,1.83,1.8899,1.83,1.87,3391,0
2015-04-23,1.93,2,1.84,2,31000,0
2015-04-24,2.09,2.1,1.8252,1.9,37471,0
2015-04-27,1.85,1.98,1.85,1.9,21800,0
2015-04-28,1.89,2.0249,1.86,1.89,11458,0
2015-04-29,1.9,2.08,1.9,1.95,51600,0
2015-04-30,1.95,2.05,1.95,1.99,53200,0
2015-05-01,1.94,2,1.93,2,1100,0
2015-05-04,2,2.15,1.96,2.08,56900,0
2015-05-05,2.01,2.13,1.99,2.11,29300,0
2015-05-06,2.06,2.15,1.9701,2.13,24689,0
2015-05-07,2.09,2.13,1.95,1.99,24615,0
2015-05-08,2,2,1.85,1.9,51300,0
2015-05-11,1.85,1.89,1.85,1.88,2900,0
2015-05-12,1.8054,1.88,1.751,1.81,14903,0
2015-05-13,1.81,1.81,1.65,1.78,20800,0
2015-05-14,1.63,1.79,1.63,1.78,8400,0
2015-05-15,1.82,1.82,1.7,1.71,6174,0
2015-05-18,1.64,1.71,1.6,1.66,19702,0
2015-05-19,1.65,1.7565,1.65,1.69,10309,0
2015-05-20,1.74,1.74,1.69,1.69,28500,0
2015-05-21,1.71,1.76,1.69,1.69,18300,0
2015-05-22,1.69,1.77,1.69,1.71,7500,0
2015-05-26,1.6575,1.69,1.62,1.6299,71971,0
2015-05-27,1.64,1.8,1.63,1.75,31500,0
2015-05-28,1.71,1.71,1.65,1.68,4387,0
2015-05-29,1.66,1.72,1.61,1.64,22200,0
2015-06-01,1.68,1.7355,1.6,1.71,3743,0
2015-06-02,1.71,1.71,1.63,1.67,1912,0
2015-06-03,1.64,1.65,1.64,1.65,1000,0
2015-06-04,1.65,1.69,1.65,1.66,9700,0
2015-06-05,1.64,1.65,1.64,1.65,600,0
2015-06-08,1.69,1.73,1.65,1.73,4900,0
2015-06-09,1.72,1.72,1.63,1.65,8198,0
2015-06-10,1.85,2.95,1.75,1.96,2726084,0
2015-06-11,1.82,2.01,1.702,1.99,310494,0
2015-06-12,2.02,2.02,1.82,1.85,130700,0
2015-06-15,1.83,1.83,1.75,1.76,109500,0
2015-06-16,1.75,1.81,1.7,1.72,38900,0
2015-06-17,1.76,1.94,1.76,1.78,67000,0
2015-06-18,1.76,1.82,1.72,1.77,11500,0
2015-06-19,1.77,1.77,1.72,1.73,16700,0
2015-06-22,1.78,1.82,1.62,1.63,92200,0
2015-06-23,1.691,1.74,1.6405,1.68,90542,0
2015-06-24,1.76,1.76,1.63,1.69,36900,0
2015-06-25,1.63,1.66,1.63,1.64,20400,0
2015-06-26,1.68,1.68,1.57,1.58,40200,0
2015-06-29,1.54,1.65,1.52,1.56,26200,0
2015-06-30,1.6412,1.6412,1.5,1.5,33379,0
2015-07-01,1.5,1.52,1.48,1.48,29500,0
2015-07-02,1.52,1.54,1.43,1.49,56900,0
2015-07-06,1.45,1.49,1.41,1.42,18200,0
2015-07-07,1.4,1.46,1.38,1.39,29100,0
2015-07-08,1.45,1.57,1.38,1.4,12500,0
2015-07-09,1.4,1.42,1.34,1.37,42200,0
2015-07-10,1.38,1.41,1.36,1.36,8400,0
2015-07-13,1.33,1.39,1.33,1.34,19800,0
2015-07-14,1.3935,1.3935,1.31,1.3199,21044,0
2015-07-15,1.35,1.37,1.32,1.33,16992,0
2015-07-16,1.32,1.41,1.32,1.41,26400,0
2015-07-17,1.41,1.47,1.33,1.35,17100,0
2015-07-20,1.3,1.49,1.3,1.45,20800,0
2015-07-21,1.53,1.7,1.4,1.62,86000,0
2015-07-22,1.62,1.73,1.6,1.64,44500,0
2015-07-23,1.59,1.7,1.59,1.69,24000,0
2015-07-24,1.7,1.75,1.66,1.69,61500,0
2015-07-27,1.7,1.74,1.55,1.68,86700,0
2015-07-28,1.69,1.7,1.53,1.67,57500,0
2015-07-29,1.69,1.7,1.59,1.61,9200,0
2015-07-30,1.69,1.69,1.5,1.65,63300,0
2015-07-31,1.51,1.7,1.51,1.66,6100,0
2015-08-03,1.68,1.68,1.58,1.58,2775,0
2015-08-04,1.58,1.67,1.58,1.66,13200,0
2015-08-05,1.66,1.66,1.57,1.64,27800,0
2015-08-06,1.67,1.67,1.66,1.66,2717,0
2015-08-07,1.68,1.68,1.46,1.65,32800,0
2015-08-10,1.65,1.65,1.44,1.61,44300,0
2015-08-11,1.49,1.62,1.46,1.54,39448,0
2015-08-12,1.48,1.61,1.4,1.45,37100,0
2015-08-13,1.45,1.55,1.44,1.49,6500,0
2015-08-14,1.47,1.49,1.41,1.41,3800,0
2015-08-17,1.51,1.56,1.42,1.56,44400,0
2015-08-18,1.43,1.67,1.43,1.56,176900,0
2015-08-19,1.52,1.66,1.4,1.48,48700,0
2015-08-20,1.44,1.47,1.41,1.47,5500,0
2015-08-21,1.47,1.58,1.38,1.38,104000,0
2015-08-24,1.43,1.6,1.27,1.36,105710,0
2015-08-25,1.35,1.4,1.29,1.29,5200,0
2015-08-26,1.4,1.4,1.29,1.32,7100,0
2015-08-27,1.38,1.45,1.3,1.31,8800,0
2015-08-28,1.39,1.47,1.3,1.37,90900,0
2015-08-31,1.37,1.55,1.36,1.42,65500,0
2015-09-01,1.44,1.44,1.29,1.34,15700,0
2015-09-02,1.4,1.4,1.29,1.31,13800,0
2015-09-03,1.45,1.45,1.32,1.35,7100,0
2015-09-04,1.38,1.38,1.3,1.33,9200,0
2015-09-08,1.38,1.38,1.23,1.27,62600,0
2015-09-09,1.3,1.3,1.19,1.19,40500,0
2015-09-10,1.26,1.26,1.16,1.17,16445,0
2015-09-11,1.14,1.19,1.1,1.11,15300,0
2015-09-14,1.1,1.1,1,1.01,95400,0
2015-09-15,1.06,1.06,0.85,0.9,76900,0
2015-09-16,0.9,0.92,0.88,0.9,48500,0
2015-09-17,0.9699,0.9699,0.898,0.9016,24754,0
2015-09-18,0.89,0.94,0.89,0.89,22500,0
2015-09-21,0.88,0.89,0.86,0.88,5700,0
2015-09-22,0.81,0.94,0.8,0.82,19900,0
2015-09-23,0.8638,0.8638,0.6501,0.744,32787,0
2015-09-24,0.78,0.78,0.6341,0.7001,13293,0
2015-09-25,0.71,0.71,0.63,0.63,77400,0
2015-09-28,0.7298,0.7398,0.6615,0.6757,11177,0
2015-09-29,0.74,0.74,0.62,0.63,12200,0
2015-09-30,0.8,0.87,0.71,0.86,57800,0
2015-10-01,0.89,1.22,0.85,1.15,123400,0
2015-10-02,1.15,1.37,1,1.04,146200,0
2015-10-05,1.02,1.14,0.91,0.9401,43061,0
2015-10-06,1.14,1.14,1.03,1.05,9600,0
2015-10-07,1.06,1.07,0.95,1.01,12900,0
2015-10-08,0.98,0.99,0.93,0.98,1100,0
2015-10-09,0.93,1,0.93,1,1800,0
2015-10-12,0.94,0.9898,0.94,0.97,4029,0
2015-10-13,0.91,0.94,0.9,0.9,1900,0
2015-10-14,0.94,0.94,0.9,0.9,1400,0
2015-10-15,0.9,0.94,0.87,0.87,10900,0
2015-10-16,0.86,0.88,0.86,0.88,500,0
2015-10-19,0.87,0.87,0.791,0.8477,5201,0
2015-10-20,0.82,0.98,0.82,0.97,10737,0
2015-10-21,0.98,1.01,0.9,0.96,91900,0
2015-10-22,0.9,1.14,0.88,1.09,276600,0
2015-10-23,1.02,1.2,0.95,1.15,102700,0
2015-10-26,1.08,1.2,1.03,1.08,17800,0
2015-10-27,1.05,1.15,0.98,1.08,43200,0
2015-10-28,1.13,1.13,0.93,1.02,21600,0
2015-10-29,1.04,1.11,0.99,0.99,5500,0
2015-10-30,0.96,1.08,0.96,0.99,8200,0
2015-11-02,1,1.06,1,1.06,787,0
2015-11-03,1.12,1.15,1,1,19600,0
2015-11-04,1.05,1.05,0.99,1.05,11828,0
2015-11-05,1.05,1.05,1,1.04,6900,0
2015-11-06,1.05,1.05,0.98,0.98,13700,0
2015-11-09,0.95,1.03,0.83,0.96,87014,0
2015-11-10,0.93,0.97,0.85,0.86,52800,0
2015-11-11,0.97,1.25,0.93,1.09,231800,0
2015-11-12,1.08,1.2,0.99,1,76800,0
2015-11-13,1,1.2,1,1.04,57000,0
2015-11-16,1.2,1.2,1.04,1.08,10800,0
2015-11-17,1.13,1.24,1.12,1.15,44600,0
2015-11-18,1.25,1.25,1.09,1.09,7500,0
2015-11-19,1.09,1.09,0.95,0.95,22700,0
2015-11-20,1.03,1.08,0.99,0.99,21300,0
2015-11-23,0.96,1.13,0.96,1.11,56300,0
2015-11-24,1.14,1.36,1.14,1.33,125200,0
2015-11-25,1.36,1.54,1.36,1.38,108500,0
2015-11-27,1.37,1.37,1.29,1.33,2900,0
2015-11-30,1.28,1.48,1.28,1.4,22100,0
2015-12-01,1.38,1.51,1.37,1.4,20775,0
2015-12-02,1.3601,1.53,1.3601,1.43,23702,0
2015-12-03,1.5,1.53,1.4,1.44,40947,0
2015-12-04,1.44,1.6,1.44,1.58,37700,0
2015-12-07,1.53,1.75,1.36,1.7,177900,0
2015-12-08,1.65,1.92,1.65,1.72,129032,0
2015-12-09,1.75,2,1.75,1.88,136000,0
2015-12-10,1.98,2.46,1.91,2.13,433600,0
2015-12-11,2.13,2.23,1.81,1.85,219600,0
2015-12-14,1.76,2.08,1.74,1.92,169272,0
2015-12-15,1.93,2.05,1.8,1.92,65000,0
2015-12-16,1.93,2.02,1.82,1.89,46600,0
2015-12-17,1.98,1.98,1.75,1.81,115900,0
2015-12-18,1.73,1.89,1.73,1.83,38000,0
2015-12-21,1.8,1.9,1.75,1.75,18500,0
2015-12-22,1.71,1.7335,1.5,1.51,85661,0
2015-12-23,1.61,1.62,1.4,1.53,49000,0
2015-12-24,1.54,1.6199,1.45,1.45,22114,0
2015-12-28,1.46,1.59,1.43,1.43,6582,0
2015-12-29,1.44,1.53,1.4,1.4,28671,0
2015-12-30,1.35,1.39,1.28,1.31,29517,0
2015-12-31,1.28,1.43,1.21,1.38,33616,0
2016-01-04,1.38,1.4299,1.34,1.34,15160,0
2016-01-05,1.34,1.38,1.14,1.3299,163013,0
2016-01-06,1.33,1.37,1.251,1.32,8300,0
2016-01-07,1.33,1.33,1.25,1.28,10799,0
2016-01-08,1.2101,1.3097,1.2101,1.28,13815,0
2016-01-11,1.1922,1.25,1.1401,1.21,25809,0
2016-01-12,1.2495,2.18,1.24,1.55,1674821,0
2016-01-13,1.4,1.67,1.34,1.55,308458,0
2016-01-14,1.54,1.54,1.47,1.53,74865,0
2016-01-15,1.36,1.4425,1.3,1.42,50434,0
2016-01-19,1.35,1.41,1.35,1.36,34900,0
2016-01-20,1.37,1.55,1.3,1.46,117039,0
2016-01-21,1.42,1.4999,1.4,1.46,22744,0
2016-01-22,1.45,1.67,1.45,1.56,178353,0
2016-01-25,1.6,1.71,1.48,1.59,45660,0
2016-01-26,1.59,1.59,1.49,1.53,12440,0
2016-01-27,1.5099,1.745,1.36,1.63,163410,0
2016-01-28,1.65,1.74,1.58,1.61,27619,0
2016-01-29,1.63,1.68,1.63,1.6471,23019,0
2016-02-01,1.67,1.67,1.4964,1.58,13768,0
2016-02-02,1.62,1.64,1.48,1.5,73319,0
2016-02-03,1.5899,1.6,1.5,1.56,43746,0
2016-02-04,1.61,1.64,1.48,1.6052,24845,0
2016-02-05,1.64,1.64,1.5401,1.5699,3374,0
2016-02-08,1.58,1.58,1.45,1.54,8860,0
2016-02-09,1.4601,1.4821,1.41,1.48,19260,0
2016-02-10,1.42,1.4355,1.35,1.38,16551,0
2016-02-11,1.41,1.53,1.31,1.3279,29750,0
2016-02-12,1.41,1.41,1.35,1.4,9315,0
2016-02-16,1.47,1.56,1.2,1.22,68067,0
2016-02-17,1.22,1.29,1.2,1.23,51334,0
2016-02-18,1.29,1.35,1.24,1.35,25903,0
2016-02-19,1.36,1.36,1.2701,1.29,5274,0
2016-02-22,1.31,1.33,1.13,1.28,106881,0
2016-02-23,1.31,1.36,1.2,1.22,79490,0
2016-02-24,1.27,1.27,1.1697,1.25,30234,0
2016-02-25,1.29,1.29,1.15,1.25,28776,0
2016-02-26,1.21,1.31,1.2,1.2,13184,0
2016-02-29,1.2001,1.2356,1.2001,1.21,2110,0
2016-03-01,1.21,1.21,1.15,1.19,15041,0
2016-03-02,1.15,1.19,1.1,1.13,16523,0
2016-03-03,1.16,1.24,1.12,1.15,87818,0
2016-03-04,1.15,1.28,1.12,1.16,42108,0
2016-03-07,1.25,1.41,1.236,1.32,111213,0
2016-03-08,1.4,1.4,1.3,1.35,31348,0
2016-03-09,1.35,1.53,1.35,1.4189,124264,0
2016-03-10,1.4001,1.45,1.369,1.45,14929,0
2016-03-11,1.48,1.48,1.35,1.3786,21092,0
2016-03-14,1.36,1.4,1.353,1.4,6678,0
2016-03-15,1.4,1.4,1.35,1.35,15349,0
2016-03-16,1.33,1.35,1.32,1.33,5547,0
2016-03-17,1.29,1.4,1.24,1.34,43017,0
2016-03-18,1.38,1.41,1.22,1.29,48731,0
2016-03-21,1.33,1.3499,1.28,1.34,9006,0
2016-03-22,1.34,1.34,1.2501,1.3,11816,0
2016-03-23,1.32,1.43,1.3,1.3,52587,0
2016-03-24,1.32,1.33,1.3,1.33,6185,0
2016-03-28,1.36,1.36,1.3,1.3,6402,0
2016-03-29,1.31,1.36,1.3,1.3312,9030,0
2016-03-30,1.36,1.37,1.33,1.34,17484,0
2016-03-31,1.36,1.3799,1.28,1.34,11520,0
2016-04-01,1.31,1.3496,1.29,1.3,3206,0
2016-04-04,1.2999,1.3699,1.28,1.34,13475,0
2016-04-05,1.36,1.36,1.24,1.31,12585,0
2016-04-06,1.34,1.37,1.22,1.3101,46778,0
2016-04-07,1.31,1.3245,1.19,1.22,26010,0
2016-04-08,1.2799,1.34,1.23,1.24,26982,0
2016-04-11,1.2501,1.31,1.24,1.29,4716,0
2016-04-12,1.26,1.34,1.26,1.3228,59447,0
2016-04-13,1.29,1.38,1.29,1.3199,44148,0
2016-04-14,1.29,1.3399,1.26,1.298,13614,0
2016-04-15,1.3199,1.34,1.3,1.3,3225,0
2016-04-18,1.3,1.3,1.29,1.29,9966,0
2016-04-19,1.33,1.332,1.28,1.33,5805,0
2016-04-20,1.34,1.34,1.25,1.3166,8658,0
2016-04-21,1.3292,1.3399,1.28,1.3,18261,0
2016-04-22,1.33,1.34,1.31,1.33,10717,0
2016-04-25,1.34,1.34,1.3001,1.3001,5116,0
2016-04-26,1.29,1.3399,1.28,1.31,8829,0
2016-04-27,1.32,1.34,1.2901,1.34,14035,0
2016-04-28,1.34,1.34,1.28,1.34,24640,0
2016-04-29,1.28,1.34,1.28,1.32,9288,0
2016-05-02,1.32,1.32,1.29,1.31,6212,0
2016-05-03,1.32,1.32,1.27,1.27,18003,0
2016-05-04,1.28,1.28,1.25,1.25,15141,0
2016-05-05,1.28,1.29,1.26,1.29,1236,0
2016-05-06,1.28,1.28,1.28,1.28,905,0
2016-05-09,1.32,1.32,1.26,1.31,37360,0
2016-05-10,1.28,1.28,1.23,1.24,24246,0
2016-05-11,1.27,1.27,1.23,1.25,9691,0
2016-05-12,1.28,1.28,1.2511,1.27,1532,0
2016-05-13,1.27,1.27,1.24,1.25,5984,0
2016-05-16,1.25,1.25,1.22,1.22,3070,0
2016-05-17,1.22,1.22,1.11,1.18,10043,0
2016-05-18,1.16,1.213,1.16,1.18,3248,0
2016-05-19,1.18,1.25,1.18,1.18,9981,0
2016-05-20,1.19,1.2299,1.19,1.19,7530,0
2016-05-23,1.2,1.25,1.19,1.22,15751,0
2016-05-24,1.24,1.29,1.18,1.18,53574,0
2016-05-25,1.23,1.32,1.18,1.2,80243,0
2016-05-26,1.25,1.27,0.8585,1.16,44131,0
2016-05-27,1.17,1.17,1.1,1.12,17412,0
2016-05-31,1.13,1.13,1.02,1.02,3226,0
2016-06-01,1.03,1.18,1.03,1.0959,15651,0
2016-06-02,1.08,1.16,1.04,1.05,60702,0
2016-06-03,1.05,1.12,1.05,1.07,11206,0
2016-06-06,1.06,1.07,1,1,22921,0
2016-06-07,1.03,1.24,1.03,1.13,120427,0
2016-06-08,1.11,1.14,1.06,1.07,6287,0
2016-06-09,0.99,1.12,0.9631,1.0401,41975,0
2016-06-10,1.08,1.2499,1.02,1.0903,149448,0
2016-06-13,1.14,1.14,1.08,1.08,8794,0
2016-06-14,1.065,1.0699,1,1.0699,9235,0
2016-06-15,1.04,1.1657,1.04,1.0999,19681,0
2016-06-16,1.0501,1.11,1,1.01,24174,0
2016-06-17,1.04,1.0868,1.04,1.0631,1100,0
2016-06-20,1.13,1.13,1.1,1.1,1704,0
2016-06-21,1.094,1.12,1.094,1.12,7764,0
2016-06-22,1.15,1.15,1.1052,1.13,11032,0
2016-06-23,1.12,1.12,1.1,1.12,13376,0
2016-06-24,1.06,1.1093,1.05,1.09,4700,0
2016-06-27,1.02,1.14,1.02,1.14,12075,0
2016-06-28,1.0602,1.12,1.0501,1.06,15411,0
2016-06-29,1.11,1.14,1.07,1.13,31518,0
2016-06-30,1.1047,1.13,1.09,1.13,2946,0
2016-07-01,1.14,1.25,1.132,1.15,46718,0
2016-07-05,1.23,1.24,1.1534,1.1534,9576,0
2016-07-06,1.1309,1.18,1.1,1.15,18664,0
2016-07-07,1.12,1.24,1.12,1.239,31541,0
2016-07-08,1.09,1.2,1.09,1.19,12140,0
2016-07-11,1.192,1.21,1.1899,1.19,12363,0
2016-07-12,1.18,1.18,1.1501,1.1763,13529,0
2016-07-13,1.18,1.33,1.1571,1.246,109089,0
2016-07-14,1.23,1.42,1.23,1.26,74179,0
2016-07-15,1.23,1.29,1.21,1.2501,6783,0
2016-07-18,1.23,1.3,1.23,1.27,55583,0
2016-07-19,1.2401,1.41,1.1,1.22,178120,0
2016-07-20,1.1501,1.27,1.1,1.15,59015,0
2016-07-21,1.13,1.28,1.05,1.16,173359,0
2016-07-22,1.16,1.32,1.1245,1.32,56556,0
2016-07-25,1.32,2.22,1.22,1.29,3075454,0
2016-07-26,1.28,1.3,1.18,1.24,153196,0
2016-07-27,1.27,1.27,1.1,1.1,158757,0
2016-07-28,1.15,1.34,1.14,1.29,215844,0
2016-07-29,1.3,1.39,1.21,1.34,88365,0
2016-08-01,1.34,1.3889,1.2,1.32,54248,0
2016-08-02,1.32,1.32,1.25,1.25,28787,0
2016-08-03,1.27,1.2832,1.21,1.21,73681,0
2016-08-04,1.26,1.31,1.22,1.26,44852,0
2016-08-05,1.266,1.29,1.22,1.22,45148,0
2016-08-08,1.2865,1.29,1.18,1.25,122326,0
2016-08-09,1.27,1.27,1.18,1.2299,58699,0
2016-08-10,1.18,1.27,1.18,1.24,47777,0
2016-08-11,1.24,1.27,1.2,1.21,46899,0
2016-08-12,1.22,1.24,1.21,1.21,36990,0
2016-08-15,1.21,1.25,1.2,1.25,21635,0
2016-08-16,1.24,1.27,1.2,1.24,16543,0
2016-08-17,1.25,1.2601,1.17,1.17,50318,0
2016-08-18,1.19,1.2204,1.15,1.19,41714,0
2016-08-19,1.18,1.19,1.15,1.16,26518,0
2016-08-22,1.179,1.179,1.1,1.1,21570,0
2016-08-23,1.118,1.13,1.11,1.13,5406,0
2016-08-24,1.14,1.14,1.11,1.11,24958,0
2016-08-25,1.13,1.23,1.13,1.18,46985,0
2016-08-26,1.1515,1.29,1.1203,1.25,41795,0
2016-08-29,1.27,1.27,1.17,1.21,11544,0
2016-08-30,1.224,1.224,1.18,1.1842,3733,0
2016-08-31,1.18,1.21,1.15,1.16,27438,0
2016-09-01,1.1922,1.1922,1.15,1.16,6597,0
2016-09-02,1.1365,1.1501,1.13,1.14,21739,0
2016-09-06,1.15,1.18,1.15,1.18,9405,0
2016-09-07,1.15,1.16,1.1097,1.12,7354,0
2016-09-08,1.14,1.2,1.14,1.17,41214,0
2016-09-09,1.191,1.23,1.178,1.18,23413,0
2016-09-12,1.1501,1.1514,1.15,1.1501,1790,0
2016-09-13,1.13,1.21,1.12,1.15,42372,0
2016-09-14,1.1201,1.17,1.1201,1.17,17325,0
2016-09-15,1.14,1.2,1.14,1.18,12200,0
2016-09-16,1.17,1.18,1.1601,1.18,8884,0
2016-09-19,1.17,1.17,1.1,1.145,34720,0
2016-09-20,1.136,1.14,1.11,1.11,4701,0
2016-09-21,1.11,1.14,1.11,1.12,11377,0
2016-09-22,1.11,1.1304,1.11,1.1304,5534,0
2016-09-23,1.12,1.16,1.12,1.14,12991,0
2016-09-26,1.146,1.146,1.132,1.132,2112,0
2016-09-27,1.12,1.1266,1.1,1.1,22436,0
2016-09-28,1.1,1.12,1.1,1.1,996,0
2016-09-29,1.1,1.14,1.1,1.121,25132,0
2016-09-30,1.11,1.16,1.11,1.11,23487,0
2016-10-03,1.1413,1.146,1.12,1.14,5167,0
2016-10-04,1.11,1.128,1.11,1.11,8829,0
2016-10-05,1.12,1.13,1.1199,1.1199,7118,0
2016-10-06,1.13,1.2,1.13,1.16,22896,0
2016-10-07,1.17,1.2,1.13,1.17,18001,0
2016-10-10,1.18,1.18,1.12,1.12,18376,0
2016-10-11,1.12,1.144,1.1,1.14,25564,0
2016-10-12,1.1457,1.1457,1.13,1.14,1862,0
2016-10-13,1.129,1.14,1.1,1.12,16475,0
2016-10-14,1.1,1.16,1.1,1.16,4712,0
2016-10-17,1.13,1.13,1.05,1.08,29970,0
2016-10-18,1.07,1.14,1.07,1.11,11866,0
2016-10-19,1.11,1.11,1.08,1.08,3921,0
2016-10-20,1.102,1.102,1.102,1.102,444,0
2016-10-21,1.09,1.09,1.02,1.05,16296,0
2016-10-24,1.0699,1.07,1.0431,1.0431,2292,0
2016-10-25,1.02,1.05,1.01,1.0301,41948,0
2016-10-26,1.07,1.07,1,1.01,19440,0
2016-10-27,1.06,1.06,1.03,1.04,19716,0
2016-10-28,1.021,1.0312,1.02,1.02,31705,0
2016-10-31,1.01,1.06,1.01,1.03,7958,0
2016-11-01,1.06,1.06,1.02,1.02,5437,0
2016-11-02,1.02,1.02,1.02,1.02,1110,0
2016-11-03,1,1.0674,0.9756,1.0501,18376,0
2016-11-04,1.02,1.02,0.98,1.0101,39354,0
2016-11-07,1.01,1.02,1.01,1.02,6367,0
2016-11-08,0.978,1.0058,0.9318,0.94,6071,0
2016-11-09,0.94,0.98,0.9,0.9597,9889,0
2016-11-10,0.98,0.98,0.9121,0.9121,3042,0
2016-11-11,0.9686,0.9686,0.93,0.93,997,0
2016-11-14,1.04,1.04,0.96,0.96,5585,0
2016-11-15,1.02,1.09,1.0012,1.05,43681,0
2016-11-16,1.09,1.93,1.04,1.93,532470,0
2016-11-17,1.86,1.9,1.25,1.25,419377,0
2016-11-18,1.42,1.42,1.2129,1.26,73500,0
2016-11-21,1.29,1.5,1.29,1.34,135603,0
2016-11-22,1.35,1.4748,1.33,1.3999,96257,0
2016-11-23,1.41,1.41,1.31,1.33,31989,0
2016-11-25,1.32,1.3628,1.2578,1.32,17475,0
2016-11-28,1.32,1.32,1.22,1.23,49535,0
2016-11-29,1.27,1.299,1.21,1.24,18060,0
2016-11-30,1.24,1.79,1.2119,1.32,1511233,0
2016-12-01,1.38,1.7,1.32,1.5719,563459,0
2016-12-02,1.59,1.69,1.42,1.46,134727,0
2016-12-05,1.45,1.595,1.4201,1.45,52901,0
2016-12-06,1.67,1.93,1.54,1.5657,1562445,0
2016-12-07,1.6,1.69,1.44,1.6,297358,0
2016-12-08,1.53,1.56,1.4,1.4,379226,0
2016-12-09,1.41,1.436,1.35,1.35,70740,0
2016-12-12,1.39,1.4499,1.35,1.3988,137691,0
2016-12-13,1.44,1.65,1.41,1.62,517258,0
2016-12-14,1.55,1.58,1.41,1.48,145981,0
2016-12-15,1.48,1.56,1.425,1.46,88856,0
2016-12-16,1.46,1.49,1.4,1.4337,62615,0
2016-12-19,1.42,1.47,1.41,1.42,52732,0
2016-12-20,1.43,1.46,1.4,1.44,82904,0
2016-12-21,1.45,1.55,1.41,1.41,186625,0
2016-12-22,1.4,1.418,1.32,1.34,94890,0
2016-12-23,1.36,1.4395,1.36,1.363,59522,0
2016-12-27,1.38,1.43,1.32,1.4,96110,0
2016-12-28,1.37,1.45,1.34,1.3405,159437,0
2016-12-29,1.36,1.379,1.2549,1.2774,56046,0
2016-12-30,1.28,1.32,1.25,1.3,16110,0
2017-01-03,1.3,1.4,1.29,1.33,69082,0
2017-01-04,1.33,1.3772,1.25,1.3679,41368,0
2017-01-05,1.34,1.37,1.3,1.35,27337,0
2017-01-06,1.3,1.3447,1.25,1.3,24337,0
2017-01-09,1.2666,1.2899,1.2,1.27,109527,0
2017-01-10,1.27,1.28,1.24,1.25,19619,0
2017-01-11,1.26,1.3104,1.18,1.26,250242,0
2017-01-12,1.25,1.32,1.21,1.28,23360,0
2017-01-13,1.25,1.27,1.2,1.25,24076,0
2017-01-17,1.25,1.3095,1.21,1.2793,87819,0
2017-01-18,1.28,1.43,1.21,1.32,494379,0
2017-01-19,1.33,1.48,1.3075,1.39,334294,0
2017-01-20,1.36,1.42,1.28,1.3795,72194,0
2017-01-23,1.34,1.34,1.28,1.3,42253,0
2017-01-24,1.26,1.34,1.2345,1.2995,74011,0
2017-01-25,1.27,1.34,1.25,1.3,14914,0
2017-01-26,1.27,1.309,1.2,1.3,18275,0
2017-01-27,1.23,1.43,1.23,1.37,297886,0
2017-01-30,1.39,1.39,1.31,1.35,66189,0
2017-01-31,1.36,1.4,1.3,1.31,52843,0
2017-02-01,1.3347,1.3499,1.24,1.29,51696,0
2017-02-02,1.29,1.32,1.2703,1.28,44341,0
2017-02-03,1.283,1.32,1.28,1.32,30193,0
2017-02-06,1.59,1.67,1.31,1.35,940020,0
2017-02-07,1.38,1.3895,1.3,1.37,69035,0
2017-02-08,1.37,1.39,1.32,1.39,46305,0
2017-02-09,1.37,1.45,1.37,1.42,68297,0
2017-02-10,1.442,1.53,1.43,1.47,248301,0
2017-02-13,1.52,1.5599,1.32,1.3201,374476,0
2017-02-14,1.32,1.37,1.316,1.34,62404,0
2017-02-15,1.33,1.34,1.3,1.33,139495,0
2017-02-16,1.32,1.345,1.31,1.34,44865,0
2017-02-17,1.33,1.3381,1.32,1.32,49900,0
2017-02-21,1.3,1.3598,1.25,1.3,46523,0
2017-02-22,1.26,1.3289,1.25,1.3,52388,0
2017-02-23,1.3,1.33,1.27,1.28,41914,0
2017-02-24,1.28,1.33,1.27,1.28,45769,0
2017-02-27,1.3,1.33,1.2701,1.3,22205,0
2017-02-28,1.31,1.32,1.2,1.26,50253,0
2017-03-01,1.31,1.32,1.29,1.32,35028,0
2017-03-02,1.32,1.32,1.29,1.32,33756,0
2017-03-03,1.27,1.29,1.2,1.24,48049,0
2017-03-06,1.24,1.3,1.24,1.24,31328,0
2017-03-07,1.24,1.26,1.24,1.2501,27526,0
2017-03-08,1.24,1.24,1.2,1.22,31410,0
2017-03-09,1.23,1.28,1.23,1.26,54839,0
2017-03-10,1.31,1.31,1.28,1.31,19689,0
2017-03-13,1.31,1.32,1.283,1.32,26358,0
2017-03-14,1.31,1.41,1.28,1.39,102718,0
2017-03-15,1.39,1.39,1.31,1.35,14594,0
2017-03-16,1.39,1.39,1.3,1.38,50958,0
2017-03-17,1.38,1.38,1.28,1.28,84787,0
2017-03-20,1.34,1.34,1.29,1.29,4532,0
2017-03-21,1.2829,1.3199,1.28,1.3199,19840,0
2017-03-22,1.2828,1.2911,1.25,1.26,40833,0
2017-03-23,1.25,1.3,1.21,1.21,21520,0
2017-03-24,1.3,1.3,1.216,1.22,2558,0
2017-03-27,1.21,1.2705,1.21,1.27,15285,0
2017-03-28,1.25,1.3,1.23,1.28,26469,0
2017-03-29,1.2601,1.3,1.25,1.3,17548,0
2017-03-30,1.28,1.28,1.25,1.26,19092,0
2017-03-31,1.25,1.3,1.25,1.2801,115307,0
2017-04-03,1.27,1.2781,1.26,1.2781,1747,0
2017-04-04,1.28,1.29,1.26,1.26,7738,0
2017-04-05,1.31,1.35,1.26,1.3,183121,0
2017-04-06,1.3166,1.33,1.26,1.33,44485,0
2017-04-07,1.34,1.57,1.28,1.43,557050,0
2017-04-10,1.42,1.45,1.39,1.39,62737,0
2017-04-11,1.45,1.53,1.42,1.47,91197,0
2017-04-12,1.51,1.51,1.39,1.3902,27702,0
2017-04-13,1.43,1.48,1.34,1.36,14911,0
2017-04-17,1.41,1.42,1.3,1.31,48507,0
2017-04-18,1.3461,1.39,1.3166,1.33,48247,0
2017-04-19,1.35,1.37,1.24,1.24,102736,0
2017-04-20,1.32,1.39,1.27,1.28,117643,0
2017-04-21,1.31,1.35,1.25,1.25,50197,0
2017-04-24,1.33,1.33,1.26,1.29,32657,0
2017-04-25,1.3,1.35,1.2294,1.23,70510,0
2017-04-26,1.25,1.34,1.25,1.29,60558,0
2017-04-27,1.319,1.319,1.24,1.25,13148,0
2017-04-28,1.3,1.3,1.25,1.3,25622,0
2017-05-01,1.29,1.3,1.23,1.28,12425,0
2017-05-02,1.33,1.33,1.24,1.24,46239,0
2017-05-03,1.28,1.31,1.26,1.28,23123,0
2017-05-04,1.31,1.31,1.24,1.24,25068,0
2017-05-05,1.24,1.3,1.24,1.28,8336,0
2017-05-08,1.28,1.2873,1.21,1.21,98046,0
2017-05-09,1.21,1.29,1.21,1.23,46908,0
2017-05-10,1.22,1.2704,1.22,1.26,2606,0
2017-05-11,1.29,1.29,1.23,1.23,9700,0
2017-05-12,1.25,1.25,1.2,1.218,26032,0
2017-05-15,1.3,1.48,1.16,1.34,136094,0
2017-05-16,1.4,1.4,1.26,1.27,79082,0
2017-05-17,1.4,1.4,1.16,1.17,118044,0
2017-05-18,1.25,1.33,1.1999,1.24,35560,0
2017-05-19,1.2303,1.25,0.98,1.12,112908,0
2017-05-22,1.13,1.16,1.111,1.15,18069,0
2017-05-23,1.1425,1.1425,1.05,1.08,66026,0
2017-05-24,1.09,1.18,1.08,1.1399,100678,0
2017-05-25,1.14,1.14,1.05,1.08,16427,0
2017-05-26,1.085,1.109,1.03,1.0684,30538,0
2017-05-30,1.12,1.12,1.03,1.07,34600,0
2017-05-31,1.1,1.1,1.0415,1.072,10701,0
2017-06-01,1.0635,1.09,1.06,1.06,6734,0
2017-06-02,1.09,1.09,1.05,1.07,9100,0
2017-06-05,1.08,1.14,1.061,1.12,25707,0
2017-06-06,1.14,1.14,1.1,1.13,10350,0
2017-06-07,1.09,1.12,1.09,1.1,7427,0
2017-06-08,1.13,1.15,1.1,1.1,19791,0
2017-06-09,1.09,1.155,1.09,1.13,18490,0
2017-06-12,1.15,1.15,1.11,1.1383,18584,0
2017-06-13,1.14,1.16,1.12,1.12,20634,0
2017-06-14,1.17,1.17,1.05,1.14,57852,0
2017-06-15,1.13,1.16,1.13,1.1418,24009,0
2017-06-16,1.17,1.17,1.102,1.1101,2367,0
2017-06-19,1.13,1.13,1.09,1.11,4792,0
2017-06-20,1.12,1.12,1.04,1.1,19816,0
2017-06-21,1.11,1.1262,1.09,1.1,14271,0
2017-06-22,1.11,1.12,1.06,1.12,17612,0
2017-06-23,1.12,1.13,1.06,1.06,3604,0
2017-06-26,1.09,1.09,1.06,1.0899,1966,0
2017-06-27,1.09,1.096,1.03,1.08,6024,0
2017-06-28,1.06,1.0861,1.06,1.07,5950,0
2017-06-29,1.08,1.16,1.08,1.12,14792,0
2017-06-30,1.1426,1.15,1.1201,1.1201,2024,0
2017-07-03,1.11,1.1213,1.11,1.11,2126,0
2017-07-05,1.06,1.1181,1.06,1.1,6969,0
2017-07-06,1.1,1.1092,1.09,1.09,1513,0
2017-07-07,1.09,1.1011,1.07,1.07,2882,0
2017-07-10,1.08,1.17,1.08,1.13,86096,0
2017-07-11,1.13,1.1499,1.07,1.1,57043,0
2017-07-12,1.14,1.18,1.1,1.1,35036,0
2017-07-13,1.09,1.1473,1.08,1.1,10054,0
2017-07-14,1.1,1.1074,1.09,1.1,2776,0
2017-07-17,1.15,1.15,1.09,1.09,6688,0
2017-07-18,1.13,1.13,1.09,1.1,2278,0
2017-07-19,1.1,1.129,1.1,1.11,8668,0
2017-07-20,1.09,1.12,1.09,1.09,8474,0
2017-07-21,1.0901,1.0901,1.09,1.09,1080,0
2017-07-24,1.14,1.14,1.09,1.09,10177,0
2017-07-25,1.09,1.12,1.09,1.09,4518,0
2017-07-26,1.11,1.14,1.09,1.0917,16580,0
2017-07-27,1.15,1.16,1.094,1.1,13660,0
2017-07-28,1.09,1.17,1.09,1.1,7449,0
2017-07-31,1.09,1.16,1.09,1.11,15264,0
2017-08-01,1.16,1.16,1.0927,1.16,15191,0
2017-08-02,1.16,1.16,1.09,1.09,15342,0
2017-08-03,1.09,1.14,1.09,1.09,11492,0
2017-08-04,1.15,1.16,1.09,1.1,9463,0
2017-08-07,1.15,1.17,1.1,1.1,5473,0
2017-08-08,1.13,1.17,1.05,1.1,48007,0
2017-08-09,1.07,1.11,1.06,1.06,14462,0
2017-08-10,1.07,1.11,1.06,1.1,14379,0
2017-08-11,1.1,1.12,1.06,1.06,12912,0
2017-08-14,1.09,1.14,1.05,1.09,51470,0
2017-08-15,1.1,1.13,1.06,1.07,5645,0
2017-08-16,1.09,1.1035,1.08,1.08,3998,0
2017-08-17,1.11,1.11,1.08,1.08,5241,0
2017-08-18,1.07,1.0833,1.07,1.08,3366,0
2017-08-21,1.1,1.1155,1.0475,1.0475,3755,0
2017-08-22,1.09,1.09,1.05,1.06,19379,0
2017-08-23,1.0947,1.0947,1.03,1.03,11661,0
2017-08-24,1.0573,1.0661,1.0239,1.04,10150,0
2017-08-25,1.05,1.1,1.02,1.0712,28081,0
2017-08-28,1.08,1.09,1.03,1.05,8760,0
2017-08-29,1.08,1.105,1.031,1.06,6704,0
2017-08-30,1.07,1.08,1.04,1.07,3135,0
2017-08-31,1.06,1.06,1.05,1.05,4030,0
2017-09-01,1.04,1.062,1.04,1.05,4042,0
2017-09-05,1.04,1.0432,1.03,1.0432,2079,0
2017-09-06,1.048,1.0599,1.03,1.05,6881,0
2017-09-07,1.0326,1.06,1.03,1.06,2691,0
2017-09-08,1.02,1.058,1.02,1.034,5323,0
2017-09-11,1.01,1.0372,1,1.03,9017,0
2017-09-12,1.0305,1.039,1.02,1.02,5346,0
2017-09-13,1.04,1.04,1.02,1.03,5010,0
2017-09-14,1.02,1.0499,1.02,1.02,1822,0
2017-09-15,1.03,1.045,1.02,1.04,23541,0
2017-09-18,1.03,1.0399,0.64,0.811,90487,0
2017-09-19,0.86,0.9345,0.86,0.89,73679,0
2017-09-20,0.92,0.92,0.855,0.86,20733,0
2017-09-21,0.9,0.902,0.86,0.87206,8077,0
2017-09-22,0.901,0.901,0.86001,0.89128,3154,0
2017-09-25,0.901,0.9775,0.85101,0.93,29182,0
2017-09-26,0.9618,1.05,0.95,0.9625,59587,0
2017-09-27,1.07,1.07,0.97,1.0215,25584,0
2017-09-28,1.05,1.089,1.02,1.0501,47926,0
2017-09-29,1.07,1.09,1.05,1.05,25981,0
2017-10-02,1.07,1.07,1.01,1.05,30431,0
2017-10-03,1.02,1.0316,1.0101,1.03,15407,0
2017-10-04,1.03,1.0559,1.01,1.02,10047,0
2017-10-05,1.03,1.1499,1.0201,1.054,127655,0
2017-10-06,1.05,1.09,1.02,1.06,12657,0
2017-10-09,1.06,1.11,1.06,1.06,27813,0
2017-10-10,1.0996,1.17,1.06,1.09,147686,0
2017-10-11,1.09,1.12,1.06,1.07,19359,0
2017-10-12,1.08,1.111,1.031,1.04,26132,0
2017-10-13,1.0413,1.08,1.01,1.022,26078,0
2017-10-16,1.21,2.59,1.11,2.13,22312446,0
2017-10-17,1.9,2.48,1.71,1.95,4653096,0
2017-10-18,1.95,1.95,1.66,1.81,773683,0
2017-10-19,1.8,1.8,1.521,1.56,549022,0
2017-10-20,1.59,1.79,1.59,1.76,617580,0
2017-10-23,1.75,1.83,1.641,1.7,385462,0
2017-10-24,2.52,2.64,1.8,1.82,8248861,0
2017-10-25,1.71,1.78,1.66,1.75,509426,0
2017-10-26,1.76,1.796,1.6,1.68,273266,0
2017-10-27,1.66,1.68,1.5,1.57,250657,0
2017-10-30,1.6,1.63,1.55,1.59,126806,0
2017-10-31,1.55,1.59,1.45,1.51,175863,0
2017-11-01,1.5,1.67,1.46,1.59,778491,0
2017-11-02,1.58,1.69,1.51,1.56,310363,0
2017-11-03,1.58,1.59,1.52,1.57,134176,0
2017-11-06,1.56,1.87,1.5301,1.8,1192504,0
2017-11-07,1.76,1.8801,1.76,1.82,708977,0
2017-11-08,1.84,1.84,1.53,1.55,636464,0
2017-11-09,1.54,1.62,1.5,1.58,332886,0
2017-11-10,1.56,1.599,1.51,1.54,78668,0
