Date,Open,High,Low,Close,Volume,OpenInt
2008-05-20,7.75,7.75,7.75,7.75,0,0
2008-05-21,15,16.4,10.12,13.98,757825,0
2008-05-22,14.71,21.45,14.1,21.45,1938934,0
2008-05-23,24.98,27.49,17.98,18.26,3246346,0
2008-05-27,18,19.77,15.58,16.79,1067578,0
2008-05-28,17.42,18.2,15.11,15.39,910594,0
2008-05-29,15.01,16.98,14.8,15.27,730851,0
2008-05-30,15.77,17,14.51,14.68,641409,0
2008-06-02,14.7,15.59,14.3,14.63,218889,0
2008-06-03,14.95,14.97,12.78,13.1,317221,0
2008-06-04,13.05,14.45,12.74,13,383659,0
2008-06-05,13.3,13.74,12.33,12.75,223158,0
2008-06-06,12.89,13.25,12.2,12.35,114446,0
2008-06-09,12.65,12.8,11.25,11.4,126473,0
2008-06-10,11.19,12.2,10.7,11.69,308999,0
2008-06-11,11.77,11.79,10.61,10.78,110379,0
2008-06-12,10.71,11.18,9.9,9.97,148130,0
2008-06-13,10.02,10.85,9.95,10.62,201568,0
2008-06-16,10.77,12.49,10.2,12.4,306257,0
2008-06-17,12.58,13.63,12.1,13.11,395075,0
2008-06-18,12.89,13,11.72,12.12,186550,0
2008-06-19,12.06,12.18,11.26,11.7,60381,0
2008-06-20,11.53,11.91,11.14,11.21,48466,0
2008-06-23,11.25,11.39,10,10.28,99593,0
2008-06-24,10.41,10.44,9.73,10,66470,0
2008-06-25,10.04,10.89,10.04,10.46,144281,0
2008-06-26,10.25,10.25,9.3,9.63,74459,0
2008-06-27,9.57,9.57,9,9.24,51938,0
2008-06-30,9.2,9.2,8.75,8.85,30729,0
2008-07-01,8.67,8.7,7.9,8.1,108937,0
2008-07-02,8.11,8.24,7.23,7.46,83369,0
2008-07-03,7.46,7.64,7.06,7.1,46411,0
2008-07-07,7.2,8.25,7.05,7.8,85804,0
2008-07-08,7.85,7.92,7.28,7.92,22635,0
2008-07-09,8.2,9.21,7.78,8.17,162950,0
2008-07-10,8.27,8.69,7.58,7.75,45473,0
2008-07-11,7.57,7.57,7.05,7.08,43750,0
2008-07-14,7.15,7.4,6.74,6.87,58282,0
2008-07-15,6.75,7.18,6.23,6.44,95660,0
2008-07-16,6.42,7.13,6.35,7,37445,0
2008-07-17,7.1,7.46,6.99,7.27,26430,0
2008-07-18,7.01,7.34,7.01,7.25,43049,0
2008-07-21,7.45,7.45,6.84,6.92,27896,0
2008-07-22,6.82,7.63,6.4,7.49,90224,0
2008-07-23,7.45,8.33,7.39,7.95,89343,0
2008-07-24,8.12,8.12,7.23,7.51,25430,0
2008-07-25,7.53,7.53,6.55,6.79,75471,0
2008-07-28,6.73,6.73,6.26,6.37,25278,0
2008-07-29,6.44,7.11,6.4,6.98,51567,0
2008-07-30,6.81,7.31,6.61,6.77,50839,0
2008-07-31,6.66,6.99,6.66,6.7,10495,0
2008-08-01,6.67,6.9,6.51,6.79,18772,0
2008-08-04,6.98,6.98,6.5,6.65,12327,0
2008-08-05,6.51,6.8,6.5,6.55,10931,0
2008-08-06,6.54,6.95,6.54,6.69,43519,0
2008-08-07,6.68,6.71,6.4,6.45,18891,0
2008-08-08,6.82,6.82,6.31,6.46,13835,0
2008-08-11,6.42,6.42,6,6.19,28412,0
2008-08-12,6.16,6.18,5.9,6.07,31878,0
2008-08-13,6.15,6.6,6.15,6.29,43568,0
2008-08-14,6.25,6.99,6.25,6.88,86438,0
2008-08-15,6.9,6.91,6.17,6.35,35042,0
2008-08-18,6.47,6.66,6.14,6.4,15726,0
2008-08-19,6.02,6.72,6.02,6.25,15768,0
2008-08-20,6.13,6.25,6,6.19,26603,0
2008-08-21,6,6.05,5.78,5.85,24322,0
2008-08-22,5.85,6,5.85,5.86,12054,0
2008-08-25,5.86,6.04,5.79,5.83,5698,0
2008-08-26,5.79,5.94,5.79,5.81,13441,0
2008-08-27,5.81,6.09,5.79,6.01,17662,0
2008-08-28,5.97,6.25,5.81,6.16,22512,0
2008-08-29,6.13,6.13,5.93,5.95,18585,0
2008-09-02,6,6.38,6,6.16,35187,0
2008-09-03,6.22,6.24,6.06,6.23,28946,0
2008-09-04,6.23,6.23,5.85,6,16992,0
2008-09-05,5.85,5.91,5.66,5.88,8666,0
2008-09-08,5.89,6.16,5.02,5.35,27045,0
2008-09-09,5.1,5.14,4.67,5,45439,0
2008-09-10,4.85,5.01,4.71,5.01,37368,0
2008-09-11,4.8,5.01,4.8,5.01,13965,0
2008-09-12,4.89,4.89,4.72,4.85,6356,0
2008-09-15,4.71,4.83,4.26,4.42,33808,0
2008-09-16,4.32,4.88,3.65,4.76,34307,0
2008-09-17,4.75,4.9,4.05,4.9,24833,0
2008-09-18,4.81,5.11,4.46,4.98,22854,0
2008-09-19,5.2,5.45,4.89,5.18,41950,0
2008-09-22,5,5,4.61,4.71,7030,0
2008-09-23,4.5,4.79,4.39,4.79,6877,0
2008-09-24,4.54,4.93,4.54,4.93,4148,0
2008-09-25,4.29,4.94,4.25,4.94,17045,0
2008-09-26,4.48,4.93,4.36,4.92,22191,0
2008-09-29,4.26,4.7,3.31,4.01,16879,0
2008-09-30,3.98,4.41,3.53,4.35,37051,0
2008-10-01,4.46,4.46,3.85,3.89,2266,0
2008-10-02,3.67,3.76,3.35,3.76,38816,0
2008-10-03,3.51,3.51,3.35,3.49,27777,0
2008-10-06,3.38,3.4,2.8,3.24,44348,0
2008-10-07,3.11,3.11,2.65,2.98,3938,0
2008-10-08,2.75,2.75,2.4,2.51,32312,0
2008-10-09,2.75,2.99,2.56,2.89,38581,0
2008-10-10,2.75,2.75,1.77,2.51,43885,0
2008-10-13,2.74,2.74,2.25,2.63,28782,0
2008-10-14,2.41,3,2.31,2.99,50722,0
2008-10-15,3.04,3.13,2.89,3.08,13898,0
2008-10-16,2.95,3.08,2.8,3.08,15213,0
2008-10-17,2.83,2.99,2.79,2.99,4000,0
2008-10-20,2.99,3.09,2.75,2.99,3135,0
2008-10-21,3.09,3.09,2.8,3.09,8056,0
2008-10-22,2.92,3,2.81,2.99,24210,0
2008-10-23,2.99,3,2.71,3,12700,0
2008-10-24,2.56,3,2.56,2.98,3500,0
2008-10-27,2.98,3.14,2.98,3.1,19000,0
2008-10-28,3.08,3.2,2.77,3.2,9950,0
2008-10-29,3.2,3.45,3,3.19,7800,0
2008-10-30,3.2,3.2,3.12,3.18,8565,0
2008-10-31,3.06,3.45,3.06,3.44,7700,0
2008-11-03,3.56,4.1,3.41,3.99,36276,0
2008-11-04,4.06,4.2,3.37,3.99,26991,0
2008-11-05,3.79,4.2,3.64,4.2,4525,0
2008-11-06,3.66,3.88,3.66,3.88,400,0
2008-11-07,3.34,4.17,3.34,4.17,8642,0
2008-11-10,4.2,4.2,3.77,3.97,3900,0
2008-11-11,3.48,4.04,3.48,3.93,2200,0
2008-11-12,3.59,3.85,3.14,3.69,5495,0
2008-11-13,3.51,3.95,3.5,3.9,3412,0
2008-11-14,3.52,4.1,3.43,4.07,14040,0
2008-11-17,3.38,3.89,3.25,3.89,500,0
2008-11-18,3.38,3.98,2.87,3.74,2500,0
2008-11-19,3.85,3.85,2.99,3.71,2300,0
2008-11-20,3.01,3.68,2.94,3.66,39120,0
2008-11-21,3.06,3.59,2.8,3.5,71383,0
2008-11-24,2.92,3.66,2.92,3.66,6606,0
2008-11-25,3.74,3.74,3.2,3.49,1000,0
2008-11-26,3.4,3.72,3.4,3.5,2020,0
2008-11-28,3.69,4.23,3.28,4.23,95824,0
2008-12-01,4,4,3.52,3.93,4100,0
2008-12-02,3.4,3.89,3.15,3.87,8848,0
2008-12-03,3.24,3.84,3.24,3.84,5615,0
2008-12-04,3.33,3.71,3.16,3.7,18837,0
2008-12-05,3.35,3.61,3.1,3.61,35346,0
2008-12-08,3.57,3.68,3.17,3.68,4906,0
2008-12-09,3.28,4.12,3.28,3.5,14079,0
2008-12-10,4.3,6.2,4.25,5.9,506855,0
2008-12-11,5.65,5.79,4.37,4.63,136419,0
2008-12-12,4.3,4.49,3.45,3.99,99224,0
2008-12-15,4.11,4.74,4.11,4.37,70180,0
2008-12-16,4.74,4.74,3.92,3.92,37866,0
2008-12-17,4,4.21,3.7,3.7,39704,0
2008-12-18,3.75,3.91,3.5,3.5,23870,0
2008-12-19,3.83,3.83,3.1,3.48,21364,0
2008-12-22,3.48,3.48,3.01,3.09,31983,0
2008-12-23,3.16,3.26,2.8,2.91,18575,0
2008-12-24,2.9,2.95,2.9,2.92,2210,0
2008-12-26,3.03,3.09,2.88,3.09,7150,0
2008-12-29,2.99,2.99,2.61,2.98,14300,0
2008-12-30,2.89,3.18,2.64,3.13,21017,0
2008-12-31,2.9,3.49,2.9,3.3,44364,0
2009-01-02,3.32,3.86,3.32,3.65,36164,0
2009-01-05,3.55,3.62,3.51,3.62,6743,0
2009-01-06,3.5,3.99,3.5,3.89,96650,0
2009-01-07,3.78,3.78,3.21,3.42,17054,0
2009-01-08,3.42,3.9,3.3,3.67,57793,0
2009-01-09,4.02,4.33,3.53,3.64,128864,0
2009-01-12,3.71,3.71,3.12,3.37,20885,0
2009-01-13,3.18,3.38,3.02,3.35,15115,0
2009-01-14,3.05,3.34,2.86,3.34,24850,0
2009-01-15,3.03,3.26,2.94,3.16,6450,0
2009-01-16,2.99,3.16,2.97,3.16,16700,0
2009-01-20,3,3,2.9,2.93,9800,0
2009-01-21,2.76,2.98,2.76,2.98,1000,0
2009-01-22,2.75,2.76,2.6,2.7,3150,0
2009-01-23,2.61,2.65,2.6,2.6,2000,0
2009-01-26,2.68,2.68,2.44,2.63,1400,0
2009-01-27,2.62,2.64,2.62,2.64,20800,0
2009-01-28,2.61,3.25,2.61,2.72,6000,0
2009-01-29,2.66,2.66,2.56,2.57,2100,0
2009-01-30,2.67,2.67,2.11,2.6,30183,0
2009-02-02,2.52,2.56,2.24,2.56,6200,0
2009-02-03,2.37,2.59,2.12,2.59,7747,0
2009-02-04,2.53,2.6,2.41,2.6,2000,0
2009-02-05,2.21,3.04,2.21,3.04,7477,0
2009-02-06,2.74,2.99,2.74,2.93,2644,0
2009-02-09,2.8,2.81,2.54,2.55,3550,0
2009-02-10,2.57,2.64,2.57,2.64,1200,0
2009-02-11,2.72,2.72,2.65,2.72,400,0
2009-02-12,2.57,2.57,2.57,2.57,1040,0
2009-02-13,2.34,2.56,2.34,2.56,1700,0
2009-02-17,2.29,2.56,2.29,2.56,500,0
2009-02-18,2.23,2.56,2.23,2.56,1300,0
2009-02-19,2.03,2.57,2.03,2.56,4592,0
2009-02-20,2.17,2.44,2.16,2.44,1877,0
2009-02-23,2.2,2.21,2.01,2.21,4448,0
2009-02-24,2.21,2.57,1.97,2.35,7650,0
2009-02-25,2.1,2.35,2.05,2.35,2801,0
2009-02-26,2.1,2.11,2.1,2.11,500,0
2009-02-27,2.3,2.35,1.88,2.05,10253,0
2009-03-02,1.88,2.23,1.88,2.03,5100,0
2009-03-03,1.89,2.26,1.6,2.26,26616,0
2009-03-04,1.92,2.4,1.9,2.37,13114,0
2009-03-05,1.91,2.3,1.9,2.24,4951,0
2009-03-06,1.7,2.1,1.7,2.1,11762,0
2009-03-09,1.75,1.9,1.75,1.89,1000,0
2009-03-10,1.76,2.18,1.76,2.18,5537,0
2009-03-11,1.76,2.23,1.76,2.17,4595,0
2009-03-12,1.81,2.44,1.81,2.3,8200,0
2009-03-13,2.07,2.42,1.85,2.23,36240,0
2009-03-16,1.93,1.97,1.93,1.97,1400,0
2009-03-17,1.93,2.17,1.9,2.17,4780,0
2009-03-18,1.98,2.16,1.98,2.16,1070,0
2009-03-19,1.99,2.64,1.99,2.18,20484,0
2009-03-20,2.18,2.18,2,2.18,1700,0
2009-03-23,2.18,2.25,2.02,2.25,5715,0
2009-03-24,2.25,2.6,2,2.3,15064,0
2009-03-25,2.17,2.37,2,2.37,1900,0
2009-03-26,2.2,2.4,2.2,2.38,7000,0
2009-03-27,2.39,2.68,2.39,2.61,5010,0
2009-03-30,2.4,2.67,2.1,2.67,8948,0
2009-03-31,2.29,2.73,2.15,2.7,8091,0
2009-04-01,2.6,2.68,2.54,2.68,670,0
2009-04-02,2.68,2.68,2.38,2.5,2197,0
2009-04-03,2.5,2.52,2.34,2.34,2888,0
2009-04-07,2.18,2.68,2.17,2.61,2893,0
2009-04-08,2.38,2.66,2.36,2.66,2100,0
2009-04-09,2.77,2.77,2.3,2.7,4000,0
2009-04-13,2.78,2.78,2.56,2.72,400,0
2009-04-14,2.38,2.59,2.38,2.47,1300,0
2009-04-15,2.28,2.49,2.28,2.49,1900,0
2009-04-16,2.35,2.53,2.29,2.52,2968,0
2009-04-17,2.64,2.79,2.62,2.7,13392,0
2009-04-21,2.5,2.59,2.46,2.59,37125,0
2009-04-22,2.55,2.74,2.46,2.46,2424,0
2009-04-23,2.44,2.44,2.32,2.44,1200,0
2009-04-24,2.44,2.45,2.2,2.35,7689,0
2009-04-27,2.4,2.6,2.4,2.44,12830,0
2009-04-28,2.5,2.6,2.2,2.52,5878,0
2009-04-29,2.54,2.7,2.54,2.7,8976,0
2009-04-30,2.79,2.99,2.56,2.85,30764,0
2009-05-01,3.2,3.66,3,3.4,100832,0
2009-05-04,3.64,3.77,3.4,3.4,33699,0
2009-05-05,3.8,3.8,3.08,3.46,35391,0
2009-05-06,3.6,3.75,3.2,3.6,18616,0
2009-05-07,3.8,3.8,3.2,3.2,14117,0
2009-05-08,3.22,3.35,3.2,3.35,2360,0
2009-05-11,3.18,3.39,3.12,3.34,12000,0
2009-05-12,3.09,3.39,3.09,3.39,2341,0
2009-05-15,3.15,3.42,3.15,3.21,4290,0
2009-05-18,3.21,3.37,3.02,3.02,2300,0
2009-05-19,3.16,3.28,3.16,3.2,2230,0
2009-05-20,3.3,3.37,3.15,3.15,5000,0
2009-05-22,3.13,3.14,3.1,3.1,6880,0
2009-05-26,3.25,3.25,3.12,3.12,2403,0
2009-05-27,3.16,3.2,2.95,3.1,5150,0
2009-05-28,3.34,3.4,2.98,3.23,34928,0
2009-05-29,3.2,3.45,3.19,3.4,35007,0
2009-06-01,3.38,3.5,3.24,3.3,12025,0
2009-06-02,3.3,3.35,3.3,3.35,2200,0
2009-06-03,3.25,3.25,3.2,3.2,5000,0
2009-06-04,3.43,3.43,3.28,3.28,700,0
2009-06-05,3.49,3.49,3.11,3.14,4497,0
2009-06-08,3.15,3.19,3.1,3.1,7380,0
2009-06-09,3.43,3.43,3.11,3.37,900,0
2009-06-10,3.2,3.44,3.2,3.36,2559,0
2009-06-11,3.26,3.34,3.25,3.25,3500,0
2009-06-12,3.3,3.43,3.1,3.32,16704,0
2009-06-15,3.28,3.3,3.15,3.15,6680,0
2009-06-16,3.35,3.35,3.1,3.14,7450,0
2009-06-17,2.95,3.16,2.76,3.14,4750,0
2009-06-18,3.15,3.18,3.13,3.14,1304,0
2009-06-19,2.89,2.89,2.89,2.89,213,0
2009-06-22,2.77,2.78,2.76,2.76,3100,0
2009-06-23,2.99,2.99,2.8,2.84,14375,0
2009-06-24,3.14,3.14,3,3,10900,0
2009-06-25,2.85,3.05,2.85,3,26680,0
2009-06-26,2.85,2.85,2.85,2.85,200,0
2009-06-29,3.01,3.01,2.85,2.9,5400,0
2009-06-30,2.92,3.14,2.76,3.14,5300,0
2009-07-01,2.84,2.84,2.84,2.84,200,0
2009-07-02,2.81,3.1,2.8,2.81,750,0
2009-07-06,2.99,2.99,2.82,2.82,500,0
2009-07-07,2.8,2.8,2.76,2.76,1191,0
2009-07-08,2.5,2.51,2.5,2.51,447,0
2009-07-09,3,3,2.55,2.55,1780,0
2009-07-10,2.55,2.8,2.55,2.8,3550,0
2009-07-13,2.53,2.54,2.5,2.51,2198,0
2009-07-14,2.8,3,2.51,2.75,10652,0
2009-07-15,2.8,2.8,2.65,2.79,5782,0
2009-07-16,2.7,2.9,2.69,2.74,3700,0
2009-07-17,2.58,2.6,2.58,2.6,300,0
2009-07-20,2.7,2.88,2.5,2.85,14070,0
2009-07-21,2.57,2.72,2.51,2.66,2940,0
2009-07-22,2.66,2.79,2.52,2.55,5390,0
2009-07-23,2.61,2.85,2.61,2.85,4531,0
2009-07-24,2.61,2.88,2.59,2.75,6503,0
2009-07-27,2.85,2.99,2.8,2.85,4304,0
2009-07-28,2.9,2.96,2.9,2.9,4098,0
2009-07-29,2.95,2.99,2.95,2.95,2338,0
2009-07-30,2.99,3.07,2.95,2.99,7250,0
2009-07-31,3.05,3.07,3,3.05,5331,0
2009-08-03,3.07,3.24,3.07,3.24,5523,0
2009-08-04,3.17,3.44,3.17,3.4,8550,0
2009-08-05,3.31,3.34,3.2,3.2,1350,0
2009-08-06,3.21,3.45,3.16,3.16,2800,0
2009-08-07,3.18,3.45,3.15,3.31,3932,0
2009-08-10,3.15,3.45,3.04,3.11,5310,0
2009-08-11,3.1,3.44,3.03,3.3,2203,0
2009-08-12,3.1,3.38,3.05,3.05,1500,0
2009-08-13,3.05,3.17,3.03,3.03,9630,0
2009-08-14,3.17,3.17,2.81,3,2700,0
2009-08-17,2.83,2.83,2.81,2.81,1100,0
2009-08-18,2.97,3.2,2.96,3.04,2300,0
2009-08-19,3,3.14,2.99,2.99,1000,0
2009-08-20,3.17,3.17,3.1,3.1,800,0
2009-08-21,3.1,3.4,3.08,3.19,6161,0
2009-08-24,3.2,3.2,3.1,3.11,1000,0
2009-08-25,3.14,3.14,3.12,3.12,255,0
2009-08-26,3.11,3.14,3.07,3.07,1390,0
2009-08-27,2.99,3.15,2.81,3.15,4750,0
2009-08-28,3.1,3.2,3.09,3.1,3500,0
2009-08-31,3.14,3.14,2.94,3,1129,0
2009-09-01,2.99,2.99,2.83,2.83,200,0
2009-09-02,2.81,2.81,2.81,2.81,100,0
2009-09-03,2.92,2.97,2.8,2.97,3901,0
2009-09-04,3,3,2.99,3,2050,0
2009-09-09,3.1,3.19,2.82,2.83,6645,0
2009-09-10,3.17,3.19,3,3.08,6000,0
2009-09-11,3.2,3.39,3.11,3.11,22587,0
2009-09-14,3.38,3.39,3.01,3.01,7900,0
2009-09-15,3.19,3.29,3.1,3.1,1900,0
2009-09-16,3.2,3.4,3.11,3.34,7157,0
2009-09-17,3.3,3.67,3.3,3.42,23603,0
2009-09-18,3.66,5,3.5,4.58,158948,0
2009-09-21,4.58,4.95,4.3,4.44,40665,0
2009-09-22,4.48,4.48,3.66,3.85,62533,0
2009-09-23,3.91,4.2,3.66,3.66,13000,0
2009-09-24,3.6,3.88,3.6,3.62,4300,0
2009-09-25,3.63,3.84,3.6,3.75,19279,0
2009-09-28,3.85,4.06,3.8,3.94,11910,0
2009-09-29,3.78,3.78,3.6,3.6,8824,0
2009-09-30,3.6,3.71,3.52,3.71,3842,0
2009-10-01,3.73,3.73,3.45,3.45,5050,0
2009-10-02,3.5,3.52,3.12,3.25,8845,0
2009-10-05,3.24,3.4,3.23,3.3,12172,0
2009-10-06,3.4,3.87,3.31,3.45,4408,0
2009-10-07,3.73,3.85,3.35,3.53,6660,0
2009-10-08,3.54,3.55,3.41,3.41,5854,0
2009-10-09,3.39,3.43,3.39,3.43,650,0
2009-10-12,3.45,3.58,3.45,3.46,5886,0
2009-10-13,3.41,3.45,3.41,3.41,2961,0
2009-10-14,3.41,3.44,3.41,3.41,3900,0
2009-10-15,3.39,3.4,3.39,3.39,1200,0
2009-10-16,3.14,3.25,3.14,3.25,5199,0
2009-10-19,3.38,3.46,3.37,3.46,5002,0
2009-10-20,3.46,3.47,3.46,3.47,1000,0
2009-10-22,3.15,3.85,3.15,3.35,10333,0
2009-10-23,3.35,3.74,3.35,3.71,5711,0
2009-10-27,3.35,3.37,3.22,3.23,2567,0
2009-10-28,3.23,3.28,3.23,3.28,388,0
2009-10-29,3.3,3.35,3.3,3.35,2300,0
2009-10-30,3.35,3.61,3.35,3.61,1075,0
2009-11-02,3.67,3.9,3.67,3.9,4598,0
2009-11-03,3.9,3.9,3.9,3.9,120,0
2009-11-04,3.55,3.57,3.55,3.55,1300,0
2009-11-06,3.64,3.64,3.64,3.64,100,0
2009-11-09,3.6,3.6,3.36,3.36,7250,0
2009-11-10,3.5,3.58,3.4,3.4,2800,0
2009-11-11,3.57,3.64,3.57,3.58,4800,0
2009-11-12,3.55,3.55,3.55,3.55,100,0
2009-11-13,3.77,4,3.5,3.5,14634,0
2009-11-16,3.69,3.69,3.69,3.69,150,0
2009-11-17,3.69,3.77,3.69,3.74,3720,0
2009-11-18,3.71,3.72,3.5,3.7,3061,0
2009-11-20,3.6,3.6,3.46,3.46,950,0
2009-11-23,3.65,3.65,3.4,3.5,3767,0
2009-11-24,3.69,3.69,3.25,3.38,2300,0
2009-11-25,3.4,3.59,3.4,3.59,2948,0
2009-11-27,3.5,3.69,3.5,3.63,3101,0
2009-11-30,3.5,3.59,3.5,3.59,1249,0
2009-12-01,3.54,3.75,3.54,3.75,5800,0
2009-12-02,3.7,3.7,3.65,3.65,2451,0
2009-12-03,3.68,3.69,3.48,3.69,700,0
2009-12-04,3.45,3.5,3.44,3.5,11527,0
2009-12-07,3.4,3.4,3.38,3.38,5380,0
2009-12-08,3.22,3.3,3.22,3.24,3100,0
2009-12-09,3.24,3.5,3.24,3.37,6323,0
2009-12-10,3.5,3.5,3.43,3.43,301,0
2009-12-11,3.69,3.7,3.46,3.46,1501,0
2009-12-14,3.35,3.39,3.35,3.36,600,0
2009-12-15,3.3,3.44,3.3,3.41,2142,0
2009-12-16,3.38,3.38,3.36,3.36,3500,0
2009-12-17,3.27,3.37,3.27,3.3,3530,0
2009-12-18,3.3,3.3,3.24,3.24,1550,0
2009-12-21,3.48,3.48,3.23,3.4,6963,0
2009-12-22,3.43,3.5,3.43,3.49,2400,0
2009-12-23,3.25,3.49,3.25,3.49,4994,0
2009-12-28,3.24,3.48,3.22,3.22,3653,0
2009-12-29,3.22,3.42,3.22,3.42,1700,0
2009-12-30,3.35,3.38,3.24,3.26,2976,0
2009-12-31,3.23,3.49,3.23,3.31,2000,0
2010-01-04,3.31,3.5,3.29,3.5,5541,0
2010-01-05,3.32,3.52,3.32,3.52,1700,0
2010-01-06,3.35,3.51,3.35,3.51,2200,0
2010-01-07,3.51,3.72,3.51,3.6,2374,0
2010-01-08,3.46,3.7,3.37,3.37,1563,0
2010-01-11,3.4,3.42,3.38,3.38,2500,0
2010-01-12,3.58,3.58,3.33,3.33,200,0
2010-01-13,3.44,3.44,3.32,3.32,3200,0
2010-01-14,3.33,3.33,3.33,3.33,1000,0
2010-01-15,3.69,3.7,3.34,3.52,6100,0
2010-01-20,3.41,3.63,3.33,3.63,1850,0
2010-01-21,3.42,3.46,3.3,3.3,17160,0
2010-01-22,3.37,3.5,3.3,3.3,7350,0
2010-01-25,3.32,3.32,3.32,3.32,100,0
2010-01-26,3.49,3.49,3.49,3.49,143,0
2010-01-27,3.45,3.45,3.4,3.4,3307,0
2010-01-28,3.39,3.39,3.39,3.39,116,0
2010-01-29,3.22,3.39,2.86,2.9,12256,0
2010-02-01,3,3.11,2.96,2.96,2222,0
2010-02-02,3.13,3.13,2.91,2.96,4125,0
2010-02-03,3.14,3.15,3.12,3.12,800,0
2010-02-04,3,3,2.86,2.86,1200,0
2010-02-05,2.86,2.86,2.84,2.86,3300,0
2010-02-09,2.84,3,2.77,2.99,8000,0
2010-02-11,2.99,2.99,2.85,2.99,975,0
2010-02-12,3.01,3.1,2.99,3.04,3122,0
2010-02-16,3.1,3.1,3.06,3.06,539,0
2010-02-18,3,3,3,3,637,0
2010-02-19,3.46,3.46,3.36,3.36,300,0
2010-02-22,3.33,3.33,3.24,3.24,929,0
2010-02-23,3.13,3.13,2.82,3.06,900,0
2010-02-25,3.02,3.05,3,3,300,0
2010-02-26,3.03,3.03,3.03,3.03,100,0
2010-03-02,2.56,3.02,2.56,2.81,5565,0
2010-03-03,2.56,3.03,2.56,3.03,300,0
2010-03-04,2.85,2.85,2.85,2.85,100,0
2010-03-05,3.01,3.03,2.98,3.03,3200,0
2010-03-08,2.85,3.38,2.85,3.15,12821,0
2010-03-09,3.31,3.31,3.1,3.25,11325,0
2010-03-10,3.51,3.6,3.29,3.48,9188,0
2010-03-11,3.32,3.36,3.32,3.36,320,0
2010-03-12,3.36,3.36,3.18,3.18,3500,0
2010-03-15,3.6,4.47,3.55,4.3,240260,0
2010-03-16,4.5,4.95,3.99,4.2,182533,0
2010-03-17,4.26,4.8,4.23,4.27,115868,0
2010-03-18,4.2,4.2,3.77,3.85,65785,0
2010-03-19,3.94,3.94,3.62,3.62,20030,0
2010-03-22,3.56,4.18,3.56,4.18,34628,0
2010-03-23,4.24,4.38,4.07,4.3,57757,0
2010-03-24,4.2,4.3,4.2,4.24,14321,0
2010-03-25,4.17,4.3,3.89,4,19506,0
2010-03-26,4.95,4.95,3.92,3.92,20803,0
2010-03-29,3.93,4.36,3.87,4.13,21402,0
2010-03-30,4.19,4.2,4,4,4660,0
2010-03-31,4.2,4.25,4,4.09,7850,0
2010-04-01,3.9,3.99,3.77,3.88,14500,0
2010-04-05,3.81,3.85,3.7,3.78,19857,0
2010-04-06,3.78,3.91,3.34,3.78,45219,0
2010-04-07,3.6,3.6,3.6,3.6,2300,0
2010-04-08,3.5,3.83,3.5,3.69,9675,0
2010-04-09,3.9,3.9,3.6,3.68,7925,0
2010-04-12,3.68,3.71,3.51,3.51,5960,0
2010-04-13,3.59,3.7,3.5,3.64,4371,0
2010-04-14,3.59,3.71,3.58,3.63,5325,0
2010-04-15,3.76,3.76,3.52,3.63,3243,0
2010-04-16,3.55,3.68,3.55,3.55,3160,0
2010-04-19,3.51,3.55,3.4,3.55,16655,0
2010-04-20,3.55,3.55,3.4,3.55,5600,0
2010-04-21,3.57,3.57,3.3,3.5,13923,0
2010-04-22,3.4,3.46,3.4,3.4,2460,0
2010-04-23,3.49,3.5,3.4,3.5,21169,0
2010-04-26,3.55,3.55,3.42,3.48,5026,0
2010-04-27,3.49,3.49,3.4,3.4,4216,0
2010-04-28,3.43,3.55,3.4,3.4,7260,0
2010-04-29,3.45,3.65,3.45,3.56,1470,0
2010-04-30,3.35,3.57,3.24,3.57,15200,0
2010-05-03,3.33,3.36,3.33,3.35,600,0
2010-05-04,3.4,3.4,3.39,3.4,3320,0
2010-05-05,3.5,3.54,3.36,3.54,6571,0
2010-05-06,3.34,3.51,3.11,3.33,25344,0
2010-05-07,3.32,3.32,2.67,3.25,16017,0
2010-05-10,3.32,3.32,3.05,3.18,7142,0
2010-05-11,3.02,3.06,3.02,3.06,1301,0
2010-05-12,3.13,3.13,3.02,3.02,1600,0
2010-05-13,2.88,3.19,2.88,3.15,2305,0
2010-05-14,3,3.1,2.98,3.06,5746,0
2010-05-17,3.18,3.18,2.97,2.97,1920,0
2010-05-18,2.91,3.01,2.91,3,8813,0
2010-05-19,3.17,3.18,3.07,3.07,8985,0
2010-05-20,2.92,3.09,2.91,2.91,20911,0
2010-05-21,2.91,2.94,2.91,2.91,2140,0
2010-05-24,2.9,2.9,2.85,2.85,381,0
2010-05-25,2.8,2.8,2.6,2.64,8510,0
2010-05-26,2.64,2.68,2.6,2.67,4000,0
2010-05-27,2.92,2.92,2.84,2.84,1064,0
2010-05-28,2.8,2.93,2.61,2.93,2700,0
2010-06-01,2.94,3.05,2.94,3.04,2100,0
2010-06-02,3.01,3.03,2.83,3.03,4863,0
2010-06-03,3.05,3.29,3.05,3.22,2600,0
2010-06-04,3.3,3.3,3.06,3.06,1200,0
2010-06-07,3.1,3.1,3.06,3.06,3147,0
2010-06-08,3.27,3.28,3.06,3.07,1703,0
2010-06-09,3.27,3.27,3.06,3.11,601,0
2010-06-10,3.06,3.24,3.06,3.06,12431,0
2010-06-11,3.06,3.19,3.06,3.06,2000,0
2010-06-14,3.08,3.25,2.99,2.99,10900,0
2010-06-15,2.86,3,2.77,2.85,25514,0
2010-06-17,2.86,3.16,2.77,2.99,3100,0
2010-06-18,2.78,3.1,2.68,2.81,4437,0
2010-06-21,2.74,2.81,2.74,2.8,5465,0
2010-06-22,2.71,2.96,2.71,2.71,2319,0
2010-06-24,2.56,2.56,2.55,2.55,439,0
2010-06-25,2.6,2.86,2.6,2.71,1450,0
2010-06-28,2.64,2.64,2.11,2.3,11090,0
2010-06-29,2.35,2.51,2.35,2.42,800,0
2010-06-30,2.38,2.5,2.3,2.35,5421,0
2010-07-01,2.3,2.4,2.3,2.4,1229,0
2010-07-06,2.48,2.49,2.48,2.49,200,0
2010-07-07,2.5,2.5,2.4,2.4,900,0
2010-07-08,2.4,2.4,2.18,2.23,671,0
2010-07-09,2.31,2.44,2.31,2.31,3071,0
2010-07-12,2.31,2.36,2.12,2.36,3355,0
2010-07-13,2.32,2.35,2.31,2.35,3376,0
2010-07-15,2.4,2.4,2.35,2.38,1300,0
2010-07-16,2.13,2.33,2.11,2.33,1200,0
2010-07-19,2.27,2.39,2.27,2.34,1000,0
2010-07-20,2.36,2.38,2.36,2.38,200,0
2010-07-22,2.21,2.47,2.11,2.46,5750,0
2010-07-26,2.33,2.33,2.31,2.33,2900,0
2010-07-27,2.31,2.45,2.3,2.3,4442,0
2010-07-28,2.43,2.45,2.34,2.34,3100,0
2010-07-29,2.33,2.44,2.33,2.39,3400,0
2010-07-30,2.34,2.34,2.13,2.21,2882,0
2010-08-02,2.38,2.4,2.38,2.38,500,0
2010-08-03,2.14,2.43,2.14,2.4,2430,0
2010-08-04,2.4,2.4,2.25,2.28,1890,0
2010-08-05,2.3,2.4,2.3,2.4,2000,0
2010-08-06,2.4,2.41,2.3,2.4,23798,0
2010-08-09,2.44,2.65,2.44,2.65,3622,0
2010-08-10,2.61,2.61,2.48,2.51,1415,0
2010-08-11,2.5,2.65,2.4,2.4,32897,0
2010-08-12,2.64,2.64,2.38,2.4,12700,0
2010-08-13,2.5,2.59,2.5,2.59,14914,0
2010-08-16,2.57,2.59,2.4,2.43,1400,0
2010-08-17,2.43,2.59,2.43,2.58,800,0
2010-08-18,2.6,2.6,2.57,2.6,31220,0
2010-08-19,2.63,2.64,2.6,2.63,2550,0
2010-08-23,2.45,2.62,2.39,2.62,1896,0
2010-08-24,2.44,2.51,2.26,2.44,4583,0
2010-08-25,2.43,2.43,2.36,2.36,300,0
2010-08-26,2.36,2.44,2.3,2.34,3568,0
2010-08-27,2.45,2.45,2.45,2.45,200,0
2010-08-30,2.4,2.4,2.28,2.28,2000,0
2010-08-31,2.39,2.48,2.39,2.48,200,0
2010-09-01,2.46,2.5,2.45,2.45,8230,0
2010-09-02,2.35,2.35,2.35,2.35,200,0
2010-09-03,2.49,2.49,2.49,2.49,100,0
2010-09-07,2.48,2.5,2.36,2.4,32700,0
2010-09-08,2.41,2.48,2.39,2.47,17431,0
2010-09-09,2.5,2.64,2.5,2.6,4200,0
2010-09-13,2.6,2.6,2.59,2.59,200,0
2010-09-14,2.5,2.59,2.35,2.51,7257,0
2010-09-15,2.36,2.55,2.35,2.5,3268,0
2010-09-16,2.46,2.46,2.46,2.46,200,0
2010-09-17,2.3,2.55,2.29,2.42,900,0
2010-09-20,2.3,2.5,2.3,2.34,825,0
2010-09-21,2.32,2.56,2.32,2.37,1000,0
2010-09-22,2.33,2.54,2.26,2.28,4461,0
2010-09-24,2.31,2.54,2.31,2.49,700,0
2010-09-27,2.5,2.53,2.32,2.32,1560,0
2010-09-28,2.59,2.59,2.49,2.49,200,0
2010-09-29,2.38,2.49,2.38,2.41,600,0
2010-10-01,2.32,2.56,2.3,2.52,4900,0
2010-10-04,2.48,2.48,2.33,2.39,1800,0
2010-10-05,2.39,2.39,2.3,2.3,2799,0
2010-10-06,2.3,2.4,2.26,2.4,2586,0
2010-10-08,2.29,2.39,2.29,2.39,200,0
2010-10-11,2.28,2.39,2.28,2.31,1200,0
2010-10-12,2.31,2.31,2.31,2.31,200,0
2010-10-13,2.31,2.4,2.24,2.4,2216,0
2010-10-14,2.35,2.39,2.23,2.39,1243,0
2010-10-15,2.26,2.4,2.26,2.4,3553,0
2010-10-18,2.39,2.5,2.29,2.29,2260,0
2010-10-20,2.25,2.27,2.23,2.25,3000,0
2010-10-21,2.33,2.33,2.33,2.33,200,0
2010-10-22,2.36,2.36,2.36,2.36,100,0
2010-10-26,2.26,2.26,2.23,2.23,1977,0
2010-10-28,2.21,2.22,2.12,2.18,1236,0
2010-10-29,2.1,2.28,2.1,2.26,2758,0
2010-11-01,2.27,2.27,2.27,2.27,870,0
2010-11-02,2.23,2.35,2.23,2.34,3180,0
2010-11-03,2.34,2.34,2.26,2.26,300,0
2010-11-04,2.11,2.6,2.1,2.31,8398,0
2010-11-05,2.54,2.65,2.42,2.48,19823,0
2010-11-08,2.4,2.65,2.23,2.43,11360,0
2010-11-09,2.35,2.81,2.33,2.47,8170,0
2010-11-10,2.54,2.55,2.25,2.55,1461,0
2010-11-11,2.55,3.36,2.55,3.15,33708,0
2010-11-12,3.19,3.25,3.03,3.16,4125,0
2010-11-15,3.17,3.18,3.04,3.12,3138,0
2010-11-16,3,3.1,2.53,2.53,15235,0
2010-11-17,2.6,2.92,2.6,2.92,2850,0
2010-11-18,3.1,3.1,2.8,2.9,4870,0
2010-11-19,2.85,2.97,2.7,2.7,4332,0
2010-11-22,2.87,3.1,2.73,2.78,4300,0
2010-11-23,2.71,2.78,2.7,2.77,2500,0
2010-11-24,2.79,3.14,2.68,3.02,9598,0
2010-11-26,3.02,3.02,2.6,2.64,3235,0
2010-11-29,2.69,2.72,2.2,2.3,19040,0
2010-11-30,2.26,2.48,2.22,2.3,2610,0
2010-12-01,2.3,2.36,2.3,2.36,1400,0
2010-12-02,2.31,2.34,2.13,2.15,6040,0
2010-12-03,2.25,2.44,2.17,2.42,3020,0
2010-12-06,2.42,2.42,2.29,2.41,3938,0
2010-12-07,2.42,2.42,2.25,2.27,5800,0
2010-12-08,2.26,2.38,2.25,2.25,2480,0
2010-12-09,2.36,2.38,2.36,2.38,700,0
2010-12-10,2.48,2.48,2.25,2.32,3506,0
2010-12-13,2.27,2.4,2.25,2.26,3474,0
2010-12-14,2.3,2.49,2.26,2.49,4660,0
2010-12-16,2.43,2.48,2.42,2.48,2000,0
2010-12-17,2.53,2.53,2.53,2.53,200,0
2010-12-20,2.53,2.53,2.31,2.31,3751,0
2010-12-21,2.49,2.49,2.35,2.35,3138,0
2010-12-22,2.3,2.46,2.26,2.26,7863,0
2010-12-23,2.4,2.4,2.26,2.39,1426,0
2010-12-27,2.26,2.43,2.25,2.35,8157,0
2010-12-28,2.39,2.5,2.17,2.17,10237,0
2010-12-29,2.42,2.59,2.18,2.4,17429,0
2010-12-30,2.28,2.39,2.28,2.39,4096,0
2010-12-31,2.35,2.47,2.25,2.38,9724,0
2011-01-03,2.43,2.52,2.38,2.44,3450,0
2011-01-04,2.52,2.52,2.46,2.46,4529,0
2011-01-05,2.47,2.48,2.47,2.48,1490,0
2011-01-06,2.5,2.5,2.41,2.48,1070,0
2011-01-07,2.41,2.42,2.41,2.41,15700,0
2011-01-10,2.43,2.43,2.29,2.4,3218,0
2011-01-11,2.35,2.35,2.35,2.35,5500,0
2011-01-12,2.48,2.48,2.35,2.35,3100,0
2011-01-14,2.47,2.47,2.47,2.47,425,0
2011-01-19,2.36,2.38,2.35,2.35,1150,0
2011-01-20,2.35,2.35,2.35,2.35,7167,0
2011-01-21,2.3,2.3,2.29,2.29,200,0
2011-01-24,2.29,2.33,2.28,2.28,3381,0
2011-01-25,2.29,2.29,2.28,2.28,1400,0
2011-01-26,2.35,2.44,2.27,2.27,3734,0
2011-01-28,2.27,2.27,2.27,2.27,600,0
2011-01-31,2.38,2.38,2.38,2.38,600,0
2011-02-01,2.27,2.38,2.22,2.38,6041,0
2011-02-04,2.2,2.21,2.2,2.21,300,0
2011-02-07,2.34,2.34,2.2,2.21,3500,0
2011-02-08,2.2,2.21,2.18,2.21,600,0
2011-02-09,2.19,2.2,2.18,2.18,700,0
2011-02-10,2.3,2.42,2.2,2.2,5993,0
2011-02-11,2.18,2.19,2.18,2.19,1375,0
2011-02-14,2.19,2.21,2.18,2.19,1100,0
2011-02-15,2.19,2.19,2.19,2.19,2600,0
2011-02-16,2.26,2.47,2.17,2.47,20479,0
2011-02-17,2.39,2.45,2.23,2.44,4000,0
2011-02-18,2.26,2.34,2.25,2.34,3134,0
2011-02-23,2.28,2.28,2.26,2.26,2500,0
2011-02-24,2.26,2.26,2.2,2.2,309,0
2011-02-25,2.2,2.37,2.2,2.2,1330,0
2011-02-28,2.21,2.34,2.13,2.15,10350,0
2011-03-01,2.15,2.27,2.15,2.27,1220,0
2011-03-02,2.26,2.26,2.17,2.18,700,0
2011-03-03,2.18,2.28,2.18,2.28,1530,0
2011-03-04,2.37,2.37,2.22,2.22,1449,0
2011-03-07,2.24,2.24,2.22,2.22,838,0
2011-03-08,2.22,2.22,2.22,2.22,100,0
2011-03-10,2.23,2.23,2.15,2.15,7350,0
2011-03-11,2.13,2.13,2.13,2.13,500,0
2011-03-14,2.16,2.27,2.14,2.14,1950,0
2011-03-15,2.13,2.36,2.13,2.15,8750,0
2011-03-16,2.12,2.12,2.06,2.06,3400,0
2011-03-17,2.06,2.1,2.06,2.1,750,0
2011-03-18,2.08,2.08,2.08,2.08,500,0
2011-03-21,2.08,2.1,2.08,2.1,2300,0
2011-03-22,2.1,2.1,2.06,2.06,963,0
2011-03-23,2.07,2.07,2.06,2.06,200,0
2011-03-24,2.08,2.08,2.08,2.08,250,0
2011-03-28,2.22,2.22,2.22,2.22,240,0
2011-03-29,2.09,2.12,2.08,2.12,500,0
2011-03-30,2.09,2.17,2.08,2.15,1600,0
2011-04-01,2.11,2.11,2.11,2.11,540,0
2011-04-04,2.08,2.08,2.08,2.08,986,0
2011-04-05,2.06,2.07,2.06,2.06,1860,0
2011-04-06,2.22,2.26,2.07,2.23,6100,0
2011-04-08,2.13,2.13,2.13,2.13,200,0
2011-04-11,2.11,2.15,2.02,2.02,4159,0
2011-04-12,2.02,2.08,1.91,1.91,9368,0
2011-04-13,1.95,1.95,1.95,1.95,200,0
2011-04-14,2.05,2.19,1.9,2.12,8240,0
2011-04-15,1.98,1.99,1.77,1.86,5940,0
2011-04-18,1.88,2,1.86,1.93,2016,0
2011-04-19,2.35,3.22,2.3,2.87,224552,0
2011-04-20,2.85,2.85,2.39,2.39,48930,0
2011-04-21,2.39,2.4,2.16,2.35,17254,0
2011-04-25,2.28,2.29,2.21,2.23,3693,0
2011-04-26,2.3,2.4,2.13,2.15,14145,0
2011-04-27,2.21,2.45,2.21,2.23,16000,0
2011-04-28,2.21,2.21,2.02,2.11,12088,0
2011-04-29,2.2,2.2,2.02,2.02,4338,0
2011-05-02,2.12,2.17,2.05,2.05,2615,0
2011-05-03,2.05,2.25,2.05,2.2,14012,0
2011-05-04,2.16,2.25,2.16,2.25,943,0
2011-05-05,2.2,2.2,2.08,2.08,2131,0
2011-05-06,2.23,2.35,2.16,2.21,11711,0
2011-05-09,2.31,2.45,2.05,2.25,21258,0
2011-05-10,2.22,2.4,2.22,2.35,3049,0
2011-05-12,2.3,2.3,2.11,2.11,2800,0
2011-05-13,2.11,2.11,2.11,2.11,100,0
2011-05-16,2.12,2.2,2.08,2.09,2314,0
2011-05-17,2.19,2.3,2.08,2.08,4500,0
2011-05-19,2.26,2.3,2.07,2.3,8916,0
2011-05-20,2.27,2.45,2.22,2.4,11273,0
2011-05-25,2.25,2.25,2.13,2.19,1300,0
2011-05-27,2.14,2.38,2.13,2.31,3616,0
2011-05-31,2.2,2.27,2.16,2.22,3557,0
2011-06-02,2.33,2.33,2.13,2.13,2894,0
2011-06-03,2.09,2.33,2.06,2.08,16150,0
2011-06-06,2.06,2.08,1.94,2,11198,0
2011-06-08,1.99,2.04,1.91,1.91,2199,0
2011-06-09,1.88,1.97,1.88,1.89,2640,0
2011-06-10,1.89,2.05,1.88,1.88,1650,0
2011-06-13,1.96,1.96,1.88,1.88,1114,0
2011-06-14,1.95,1.95,1.65,1.65,28358,0
2011-06-15,1.7,1.7,1.65,1.65,4800,0
2011-06-16,1.65,1.67,1.65,1.65,4013,0
2011-06-17,1.6,1.6,1.6,1.6,200,0
2011-06-20,1.56,1.56,1.2,1.28,42694,0
2011-06-21,1.35,1.47,1.25,1.37,15324,0
2011-06-22,1.36,1.39,1.36,1.39,2500,0
2011-06-23,1.39,1.45,1.36,1.45,1650,0
2011-06-24,2.27,2.27,1.62,1.79,53563,0
2011-06-27,2,2,1.8,1.85,14426,0
2011-06-28,1.82,1.82,1.5,1.64,10436,0
2011-06-29,1.59,1.59,1.55,1.56,2990,0
2011-06-30,1.5,1.61,1.38,1.45,15731,0
2011-07-01,1.46,1.5,1.41,1.41,2315,0
2011-07-06,1.39,1.48,1.38,1.38,1200,0
2011-07-07,1.44,1.48,1.4,1.46,3700,0
2011-07-08,1.41,1.46,1.41,1.43,2300,0
2011-07-11,1.46,1.68,1.46,1.6,7594,0
2011-07-12,1.61,1.61,1.61,1.61,100,0
2011-07-13,1.61,1.68,1.48,1.53,3677,0
2011-07-15,1.47,1.5,1.45,1.46,8600,0
2011-07-18,1.45,1.45,1.4,1.42,1800,0
2011-07-19,1.68,1.87,1.42,1.77,22835,0
2011-07-20,1.78,4.65,1.62,4.43,1413862,0
2011-07-21,4.6,9.16,4.31,6.32,4560925,0
2011-07-22,6.3,8.15,6.3,6.75,2420975,0
2011-07-25,6.58,6.59,4.76,4.97,988506,0
2011-07-26,5,5.5,4.51,4.66,669082,0
2011-07-27,4.73,5.83,4.66,5.34,1051786,0
2011-07-28,5.3,6.39,5.25,6.02,1445317,0
2011-07-29,5.7,6,5.2,5.69,421752,0
2011-08-01,5.89,6.2,5.6,5.75,205683,0
2011-08-02,5.69,5.84,4.83,5.09,271530,0
2011-08-03,5.8,5.8,4.85,5.52,369649,0
2011-08-04,5.35,5.4,4.53,4.6,171230,0
2011-08-05,4.68,5.2,4.3,4.53,142692,0
2011-08-08,4.21,4.26,3.59,3.81,111571,0
2011-08-09,4.37,4.37,3.54,3.72,136589,0
2011-08-10,3.7,4.25,3.7,3.77,57351,0
2011-08-11,3.89,4.11,3.76,3.99,113679,0
2011-08-12,4.16,4.16,3.85,3.96,74808,0
2011-08-15,3.85,4.21,3.8,3.96,63862,0
2011-08-16,3.97,3.97,3.9,3.93,28390,0
2011-08-17,3.9,3.92,3.65,3.82,36204,0
2011-08-18,3.65,3.83,3.42,3.51,39077,0
2011-08-19,3.35,3.56,3.32,3.46,52918,0
2011-08-22,3.61,3.9,3.21,3.36,64343,0
2011-08-23,3.4,3.49,3.1,3.19,24680,0
2011-08-24,3.15,3.43,2.88,2.97,66455,0
2011-08-25,2.99,3.1,2.66,2.85,48550,0
2011-08-26,2.76,2.89,2.58,2.76,30311,0
2011-08-29,2.81,3.19,2.66,3,114575,0
2011-08-30,2.94,3.11,2.94,2.98,31215,0
2011-08-31,2.97,3,2.68,2.89,44414,0
2011-09-01,3.03,3.11,2.85,2.95,15260,0
2011-09-02,2.86,2.97,2.79,2.95,3551,0
2011-09-06,2.82,3.19,2.8,3.05,48081,0
2011-09-07,3.11,3.19,2.83,3.13,20854,0
2011-09-08,3.2,3.27,3,3.05,41845,0
2011-09-09,2.99,3.11,2.84,2.86,9278,0
2011-09-12,2.79,2.95,2.51,2.69,18270,0
2011-09-13,2.7,2.85,2.45,2.81,14240,0
2011-09-14,2.8,3.02,2.57,2.96,16418,0
2011-09-15,2.97,3,2.61,2.88,6862,0
2011-09-16,3.05,3.05,2.81,3,7940,0
2011-09-19,2.9,2.9,2.71,2.79,10740,0
2011-09-20,2.83,2.91,2.8,2.88,6988,0
2011-09-21,2.92,2.92,2.66,2.68,7900,0
2011-09-22,2.67,2.84,2.32,2.35,22382,0
2011-09-23,2.68,2.68,2.42,2.5,9675,0
2011-09-26,2.49,2.94,2.18,2.3,92407,0
2011-09-27,2.21,2.62,2.15,2.22,26360,0
2011-09-28,2.33,2.33,2.09,2.13,16932,0
2011-09-29,2.23,2.25,1.96,2.16,12512,0
2011-09-30,1.97,2.16,1.97,2.11,10398,0
2011-10-03,2.06,2.14,1.77,2,37239,0
2011-10-04,1.97,1.99,1.72,1.94,5500,0
2011-10-05,1.96,1.96,1.85,1.9,8600,0
2011-10-06,1.93,1.93,1.7,1.8,27585,0
2011-10-07,1.9,1.9,1.78,1.84,12046,0
2011-10-10,1.8,1.89,1.75,1.85,22826,0
2011-10-11,1.85,2.03,1.82,1.91,22517,0
2011-10-12,1.95,2.4,1.95,2.25,52343,0
2011-10-13,2.25,2.35,2.12,2.25,15524,0
2011-10-14,2.33,2.34,2.15,2.15,6465,0
2011-10-17,2.14,2.2,2,2.13,7250,0
2011-10-18,2.1,2.19,2.02,2.15,9000,0
2011-10-19,2.22,2.32,2.05,2.19,12355,0
2011-10-20,2.08,2.2,2.07,2.15,4500,0
2011-10-21,2.2,2.21,1.85,1.85,17397,0
2011-10-24,1.85,2.05,1.85,1.94,6948,0
2011-10-25,1.91,2.09,1.7,1.7,49384,0
2011-10-26,1.87,1.92,1.66,1.78,35357,0
2011-10-27,1.88,1.88,1.68,1.75,5650,0
2011-10-28,1.75,1.83,1.56,1.68,30507,0
2011-10-31,1.72,1.72,1.56,1.68,9343,0
2011-11-01,1.59,1.7,1.52,1.68,30492,0
2011-11-02,2.32,3.47,2,3.11,854973,0
2011-11-03,3.2,3.99,2.9,3.06,688243,0
2011-11-04,3.01,3.06,2.5,2.69,125998,0
2011-11-07,2.64,2.69,2.32,2.58,52995,0
2011-11-08,2.63,2.96,2.6,2.7,77890,0
2011-11-09,2.84,2.84,2.6,2.68,30616,0
2011-11-10,2.56,2.69,2.34,2.56,32228,0
2011-11-11,2.57,2.57,2.34,2.35,11650,0
2011-11-14,2.58,2.58,2.38,2.56,16361,0
2011-11-15,2.51,2.57,2.35,2.42,22272,0
2011-11-16,2.41,2.53,2.38,2.42,7550,0
2011-11-17,2.44,2.65,2.31,2.41,59208,0
2011-11-18,2.45,2.48,2.31,2.4,20635,0
2011-11-21,2.42,2.48,2.16,2.3,29310,0
2011-11-22,2.2,2.32,2.12,2.17,10210,0
2011-11-23,2.8,2.9,2.27,2.37,196766,0
2011-11-25,2.33,2.4,2.12,2.22,30953,0
2011-11-28,2.34,2.35,2,2.13,27099,0
2011-11-29,2.1,2.18,2,2.08,15186,0
2011-11-30,2.1,2.21,2,2.15,30424,0
2011-12-01,2.12,2.23,2.09,2.21,14788,0
2011-12-02,2.22,2.38,2.16,2.28,28244,0
2011-12-05,2.28,2.31,2.2,2.31,6832,0
2011-12-06,2.25,2.31,2.16,2.24,14916,0
2011-12-07,2.17,2.25,2.14,2.2,4900,0
2011-12-08,2.1,2.26,2.02,2.18,16500,0
2011-12-09,2.13,2.22,2.06,2.14,14899,0
2011-12-12,2.17,2.23,2.03,2.11,16829,0
2011-12-13,2.1,2.16,2.04,2.12,28200,0
2011-12-14,2.04,2.49,2.02,2.36,27945,0
2011-12-15,2.35,2.54,2.2,2.31,19350,0
2011-12-16,2.24,2.43,2.17,2.19,13350,0
2011-12-19,2.2,2.5,2.19,2.25,17442,0
2011-12-20,2.22,2.45,2.22,2.33,17421,0
2011-12-21,2.3,2.44,2.28,2.35,5300,0
2011-12-22,2.29,2.39,2.27,2.35,12749,0
2011-12-23,2.3,2.44,2.27,2.4,14344,0
2011-12-27,2.41,2.44,2.13,2.22,45122,0
2011-12-28,2.17,2.23,2.07,2.08,16940,0
2011-12-29,2.1,2.33,2.05,2.27,11723,0
2011-12-30,2.29,2.29,2.1,2.2,9374,0
2012-01-03,2.19,2.28,2.1,2.22,11546,0
2012-01-04,2.22,2.33,2.14,2.26,6260,0
2012-01-05,2.26,2.36,2.26,2.35,10907,0
2012-01-06,2.34,2.35,2.22,2.31,6554,0
2012-01-09,2.21,2.29,2.18,2.27,7238,0
2012-01-10,2.21,2.3,2.17,2.23,6900,0
2012-01-11,2.16,2.25,2.11,2.2,9350,0
2012-01-12,2.14,2.36,2.13,2.32,18577,0
2012-01-13,2.19,2.35,2.16,2.3,21355,0
2012-01-17,2.18,2.76,2.15,2.46,42291,0
2012-01-18,2.43,2.49,2.35,2.44,16768,0
2012-01-19,2.45,2.85,2.4,2.47,68590,0
2012-01-20,2.31,2.75,2.3,2.65,41288,0
2012-01-23,2.59,3.1,2.56,2.91,100240,0
2012-01-24,2.92,3.3,2.78,3.18,141771,0
2012-01-25,3.17,3.49,3,3.05,121566,0
2012-01-26,2.86,3.09,2.61,2.76,103075,0
2012-01-27,2.76,2.92,2.76,2.85,16910,0
2012-01-30,2.87,2.87,2.78,2.81,3600,0
2012-01-31,2.76,2.84,2.6,2.83,36134,0
2012-02-01,2.84,2.87,2.8,2.86,11552,0
2012-02-02,2.83,3.1,2.83,3.03,43256,0
2012-02-03,2.95,3.06,2.78,3.04,20334,0
2012-02-06,2.84,3.2,2.84,3.12,35607,0
2012-02-07,3.07,3.15,2.92,3.15,36864,0
2012-02-08,3.22,3.24,3.07,3.2,24736,0
2012-02-09,3.14,3.2,2.92,3.05,13577,0
2012-02-10,3.08,3.13,2.87,3.08,11195,0
2012-02-13,3.05,3.08,2.98,3.05,2700,0
2012-02-14,3,4.28,2.94,3.73,545318,0
2012-02-15,3.75,3.75,3.07,3.21,177379,0
2012-02-16,3.16,3.23,3.03,3.06,23089,0
2012-02-17,3.19,3.19,3.08,3.15,22037,0
2012-02-21,3.16,3.22,3.08,3.15,11421,0
2012-02-22,3.1,3.26,3.06,3.18,35590,0
2012-02-23,3.1,3.35,3.01,3.28,44886,0
2012-02-24,3.32,3.34,3.27,3.32,9063,0
2012-02-27,3.24,3.32,3.1,3.23,12800,0
2012-02-28,3.17,3.2,2.9,2.95,44597,0
2012-02-29,2.93,3.11,2.85,2.92,39733,0
2012-03-01,2.92,2.93,2.71,2.82,40612,0
2012-03-02,2.81,2.94,2.5,2.58,65164,0
2012-03-05,2.59,2.59,2.37,2.5,39655,0
2012-03-06,2.49,2.63,2.41,2.58,13050,0
2012-03-07,2.5,2.69,2.5,2.68,18750,0
2012-03-08,2.68,2.74,2.61,2.71,6410,0
2012-03-09,2.77,2.78,2.6,2.72,15260,0
2012-03-12,2.67,2.72,2.63,2.69,7565,0
2012-03-13,2.63,2.75,2.58,2.67,29941,0
2012-03-14,2.73,2.73,2.58,2.71,15822,0
2012-03-15,2.64,2.72,2.58,2.65,26745,0
2012-03-16,2.71,3.02,2.67,2.75,36138,0
2012-03-19,2.71,2.92,2.66,2.84,15834,0
2012-03-20,2.8,2.8,2.66,2.7,24022,0
2012-03-21,2.7,2.74,2.62,2.72,6552,0
2012-03-22,2.7,2.7,2.55,2.57,8180,0
2012-03-23,2.55,2.64,2.5,2.56,9754,0
2012-03-26,2.57,2.6,2.41,2.42,17768,0
2012-03-27,2.42,2.52,2.23,2.42,3715,0
2012-03-28,2.39,2.44,2.31,2.38,3800,0
2012-03-29,2.38,2.41,2.2,2.35,27972,0
2012-03-30,2.37,2.38,2.25,2.3401,11749,0
2012-04-02,2.23,2.46,2.23,2.45,20428,0
2012-04-03,2.45,2.49,2.28,2.39,17801,0
2012-04-04,2.41,2.67,2.27,2.5,47959,0
2012-04-05,2.43,2.68,2.35,2.63,36708,0
2012-04-09,2.5,2.52,2.45,2.5,18633,0
2012-04-10,2.64,2.79,2.5,2.65,25893,0
2012-04-11,2.64,4.08,2.5,3.98,737938,0
2012-04-12,4.42,5.73,3.5,3.59,2903105,0
2012-04-13,3.55,3.68,3.13,3.27,196784,0
2012-04-16,3.19,3.33,3.04,3.25,73851,0
2012-04-17,3.28,3.56,3.11,3.29,130974,0
2012-04-18,3.25,3.26,3.01,3.05,35797,0
2012-04-19,3.01,3.1,2.61,2.64,66032,0
2012-04-20,2.63,2.87,2.62,2.71,43301,0
2012-04-23,2.67,2.9,2.57,2.65,72307,0
2012-04-24,2.67,2.83,2.6,2.64,45762,0
2012-04-25,2.59,3.53,2.59,3.2,673910,0
2012-04-26,3.18,4.08,2.92,3.43,705009,0
2012-04-27,3.37,3.42,3.02,3.05,120969,0
2012-04-30,3.01,3.03,2.85,2.91,52952,0
2012-05-01,2.91,3.15,2.91,3,52443,0
2012-05-02,3.02,3.44,2.98,3.11,177191,0
2012-05-03,3.12,3.25,3.01,3.08,22350,0
2012-05-04,3.1,3.1,2.95,2.96,21563,0
2012-05-07,3.01,3.09,2.96,2.99,16225,0
2012-05-08,2.97,2.97,2.65,2.66,66820,0
2012-05-09,2.61,2.83,2.61,2.81,24318,0
2012-05-10,2.88,2.88,2.62,2.72,15066,0
2012-05-11,2.75,2.89,2.65,2.73,16313,0
2012-05-14,2.66,2.66,2.54,2.61,18782,0
2012-05-15,2.54,2.62,2.34,2.48,25505,0
2012-05-16,2.42,2.42,2.35,2.36,12834,0
2012-05-17,2.3,2.31,2.24,2.24,12105,0
2012-05-18,2.3,2.3,2.2,2.23,15179,0
2012-05-21,2.19,2.26,2.03,2.15,18838,0
2012-05-22,2.15,2.78,2.15,2.57,39793,0
2012-05-23,2.59,2.59,2.37,2.43,18018,0
2012-05-24,2.52,2.58,2.41,2.52,2260,0
2012-05-25,2.56,3.29,2.56,2.6,359798,0
2012-05-29,2.6,2.75,2.42,2.53,21231,0
2012-05-30,2.49,2.66,2.48,2.55,13707,0
2012-05-31,2.59,2.59,2.472,2.5799,6570,0
2012-06-01,2.48,2.54,2.4,2.43,22020,0
2012-06-04,2.45,2.45,2.25,2.34,12957,0
2012-06-05,2.3,2.5,2.25,2.35,10720,0
2012-06-06,2.36,2.52,2.36,2.5,29183,0
2012-06-07,2.4,2.78,2.4,2.49,13531,0
2012-06-08,2.32,2.52,2.32,2.52,4500,0
2012-06-11,2.48,2.53,2.36,2.51,8300,0
2012-06-12,2.38,2.55,2.38,2.49,14912,0
2012-06-13,2.48,2.8,2.41,2.53,15055,0
2012-06-14,2.48,2.63,2.47,2.5,7300,0
2012-06-15,2.49,2.5,2.49,2.5,1000,0
2012-06-18,2.51,2.77,2.49,2.75,24949,0
2012-06-19,2.75,3.07,2.56,2.6,202441,0
2012-06-20,2.66,2.73,2.57,2.59,21391,0
2012-06-21,2.7,2.86,2.53,2.6,35990,0
2012-06-22,2.54,2.65,2.52,2.65,9100,0
2012-06-25,2.76,2.76,2.65,2.66,1060,0
2012-06-26,2.72,2.75,2.6,2.61,10041,0
2012-06-27,2.58,2.58,2.58,2.58,100,0
2012-06-28,2.54,2.61,2.51,2.61,2100,0
2012-06-29,2.68,2.68,2.64,2.67,23424,0
2012-07-02,2.65,2.65,2.61,2.64,3040,0
2012-07-03,2.61,2.61,2.57,2.57,4353,0
2012-07-05,2.57,2.67,2.56,2.6589,7200,0
2012-07-06,2.57,2.64,2.51,2.51,1300,0
2012-07-09,2.51,2.52,2.51,2.52,300,0
2012-07-10,2.57,2.57,2.51,2.51,1400,0
2012-07-11,2.55,2.72,2.47,2.54,10902,0
2012-07-12,2.6,2.73,2.53,2.54,20813,0
2012-07-13,2.54,2.6099,2.43,2.474,1710,0
2012-07-16,2.6,2.6,2.42,2.42,1300,0
2012-07-17,2.5799,2.5799,2.4301,2.48,2600,0
2012-07-18,2.5,2.5,2.44,2.48,4776,0
2012-07-19,2.5,2.64,2.45,2.53,9180,0
2012-07-20,2.45,2.45,2.45,2.45,100,0
2012-07-23,2.43,2.43,2.36,2.4,1895,0
2012-07-24,2.41,2.6699,2.2,2.32,22813,0
2012-07-25,2.25,2.43,2.25,2.4,5000,0
2012-07-26,2.4,2.4,2.32,2.35,4225,0
2012-07-27,2.33,2.35,2.3,2.3011,10410,0
2012-07-30,2.38,2.38,2.2,2.2,11811,0
2012-07-31,2.29,2.3798,2.16,2.21,3784,0
2012-08-01,2.2,2.2,2.2,2.2,2900,0
2012-08-02,2.2,2.3364,1.85,2.064,35199,0
2012-08-03,2.07,2.1499,2.07,2.08,16520,0
2012-08-06,2.1,2.1,2.1,2.1,100,0
2012-08-08,2.19,2.3789,2.19,2.26,9514,0
2012-08-09,2.38,2.45,2.2599,2.3701,20633,0
2012-08-10,2.42,2.43,2.42,2.43,300,0
2012-08-13,2.38,2.38,2.23,2.26,1700,0
2012-08-14,2.32,2.34,2.22,2.22,3000,0
2012-08-15,2.23,2.23,2.23,2.23,100,0
2012-08-16,2.2801,2.33,2.2801,2.29,1900,0
2012-08-17,2.26,2.29,2.2306,2.29,4840,0
2012-08-20,2.2889,2.2889,2.22,2.244,17600,0
2012-08-21,2.25,2.252,2.23,2.23,7875,0
2012-08-22,2.22,2.2399,2.22,2.2399,1650,0
2012-08-23,2.25,2.42,2.21,2.24,18600,0
2012-08-24,2.21,2.31,2.21,2.273,3425,0
2012-08-28,2.289,2.29,2.2272,2.29,2400,0
2012-08-29,2.22,2.28,2.22,2.28,20300,0
2012-08-30,2.22,2.27,2.21,2.27,1200,0
2012-08-31,2.2101,2.2101,2.2099,2.21,733,0
2012-09-04,2.2699,2.2699,2.2,2.2,10261,0
2012-09-05,2.27,2.29,2.2,2.2,11740,0
2012-09-07,2.2,2.2208,2.18,2.18,10568,0
2012-09-10,2.14,2.5498,2.14,2.22,115307,0
2012-09-11,2.29,2.29,2.22,2.22,7900,0
2012-09-12,2.22,2.26,2.21,2.26,8991,0
2012-09-13,2.3,2.3,2.21,2.22,12329,0
2012-09-14,2.21,2.45,2.21,2.32,42688,0
2012-09-17,2.32,2.4,2.32,2.37,24200,0
2012-09-18,2.4,2.41,2.35,2.38,7812,0
2012-09-19,2.37,2.65,2.3,2.32,120017,0
2012-09-20,2.3,2.32,2.25,2.3,14960,0
2012-09-21,2.3899,2.3899,2.29,2.36,4450,0
2012-09-24,2.3,2.36,2.25,2.36,5528,0
2012-09-25,2.36,2.4,2.25,2.326,10700,0
2012-09-26,2.26,2.28,2.21,2.21,18249,0
2012-09-27,2.34,2.35,2.15,2.33,19091,0
2012-09-28,2.28,2.32,2.17,2.187,4100,0
2012-10-01,2.2,2.33,2.2,2.2,4427,0
2012-10-02,2.25,2.29,2.23,2.26,600,0
2012-10-03,2.2101,2.3,2.2,2.2496,11855,0
2012-10-04,2.25,2.25,2.18,2.22,4348,0
2012-10-05,2.2101,2.279,2.18,2.18,10909,0
2012-10-08,2.1901,2.1901,2.18,2.18,2400,0
2012-10-09,2.18,2.2,2.18,2.18,10210,0
2012-10-10,2.1901,2.24,2.1901,2.23,1200,0
2012-10-11,2.24,2.27,2.18,2.2002,47483,0
2012-10-12,2.2,2.24,2.18,2.18,2450,0
2012-10-15,2.18,2.19,2.18,2.19,555,0
2012-10-16,2.1901,2.1908,2.18,2.18,1500,0
2012-10-17,2.1984,2.2399,2.15,2.15,2634,0
2012-10-18,2.15,2.32,2.01,2.128,30782,0
2012-10-19,2.09,2.22,2.04,2.144,4550,0
2012-10-22,2.09,2.09,2,2.018,8900,0
2012-10-23,2.01,2.1975,1.9001,2.15,3389,0
2012-10-24,2.1,2.1,2.01,2.05,3850,0
2012-10-25,2.08,2.14,1.88,2.14,2332,0
2012-10-26,2.07,2.0899,1.88,1.954,5500,0
2012-10-31,1.8101,1.9899,1.8101,1.85,1650,0
2012-11-01,1.87,1.87,1.68,1.68,19340,0
2012-11-02,1.72,1.9999,1.72,1.9,5480,0
2012-11-05,1.84,1.94,1.75,1.94,2500,0
2012-11-06,1.91,2.01,1.91,1.94,1600,0
2012-11-07,1.9799,1.9799,1.9799,1.9799,100,0
2012-11-08,1.91,1.91,1.89,1.9,1350,0
2012-11-09,1.9501,1.9501,1.78,1.78,700,0
2012-11-12,1.78,1.79,1.77,1.77,2680,0
2012-11-13,1.7602,1.8599,1.76,1.7701,6250,0
2012-11-14,1.72,1.72,1.62,1.67,10400,0
2012-11-15,1.8334,1.8334,1.3,1.524,20415,0
2012-11-16,1.51,1.59,1.45,1.55,12000,0
2012-11-19,1.54,1.54,1.4128,1.44,3514,0
2012-11-20,1.679,1.6799,1.474,1.51,8341,0
2012-11-26,1.5681,1.5681,1.5681,1.5681,150,0
2012-11-27,1.53,1.57,1.52,1.56,3800,0
2012-11-28,1.55,1.7,1.42,1.7,8100,0
2012-11-29,1.68,1.68,1.5025,1.52,2614,0
2012-11-30,1.6,1.62,1.59,1.59,1881,0
2012-12-03,1.62,1.7,1.56,1.56,12336,0
2012-12-04,2.04,2.49,1.86,1.89,778194,0
2012-12-05,1.94,1.94,1.53,1.65,124830,0
2012-12-06,1.68,1.74,1.52,1.65,28757,0
2012-12-07,1.6059,1.6059,1.56,1.58,6141,0
2012-12-10,1.53,1.5817,1.5,1.51,26381,0
2012-12-11,1.52,1.62,1.52,1.58,11318,0
2012-12-12,1.6,1.69,1.53,1.59,11400,0
2012-12-13,1.5001,1.56,1.5001,1.56,200,0
2012-12-14,1.52,1.62,1.52,1.62,9520,0
2012-12-17,1.66,1.8,1.6485,1.7,25950,0
2012-12-18,1.7,1.75,1.58,1.58,10675,0
2012-12-19,1.62,1.66,1.59,1.62,11085,0
2012-12-20,1.72,2.25,1.72,1.76,436241,0
2012-12-21,1.76,1.8,1.74,1.78,18130,0
2012-12-24,1.78,1.843,1.78,1.82,3000,0
2012-12-26,1.8,1.95,1.66,1.92,32881,0
2012-12-27,1.9,1.95,1.72,1.81,30186,0
2012-12-28,1.76,1.87,1.72,1.87,4351,0
2012-12-31,1.92,1.92,1.76,1.79,30894,0
2013-01-02,1.78,1.92,1.76,1.88,23200,0
2013-01-03,1.95,1.95,1.77,1.85,13800,0
2013-01-04,1.9099,2.3,1.9,2.0936,205339,0
2013-01-07,2.14,2.17,2,2.1,20594,0
2013-01-08,2.11,2.11,1.92,1.97,49500,0
2013-01-09,2,2.3,2,2.28,151201,0
2013-01-10,2.3,2.75,2.3,2.49,164041,0
2013-01-11,2.445,2.49,2.261,2.35,53698,0
2013-01-14,2.31,2.31,2.2,2.2,17783,0
2013-01-15,2.2002,2.34,2.2002,2.22,10440,0
2013-01-16,2.3,2.3,2.16,2.16,6000,0
2013-01-17,2.16,2.26,2.09,2.11,6125,0
2013-01-18,2.13,2.13,1.95,2.0101,36239,0
2013-01-22,2,2,1.95,1.96,11513,0
2013-01-23,1.963,2.14,1.963,2.03,14633,0
2013-01-24,2.08,2.1,1.99,2,14182,0
2013-01-25,1.96,1.96,1.85,1.92,25761,0
2013-01-28,1.9,2.1799,1.9,2.01,60027,0
2013-01-29,2.1699,2.17,2.03,2.1088,26500,0
2013-01-30,2.1,2.1,2.01,2.01,2235,0
2013-01-31,1.98,2.0097,1.9302,1.94,19276,0
2013-02-01,1.92,2.1,1.92,2,15822,0
2013-02-04,1.9401,2.0668,1.9401,1.96,500,0
2013-02-05,1.9501,2.02,1.9501,2.02,1000,0
2013-02-06,1.97,2.04,1.9,2.036,8375,0
2013-02-07,1.95,2.03,1.9001,2.03,1600,0
2013-02-08,1.97,2.03,1.95,1.9722,8100,0
2013-02-12,1.99,2,1.9501,1.98,4919,0
2013-02-13,1.98,2.17,1.96,1.96,19630,0
2013-02-14,1.93,1.96,1.758,1.9,24506,0
2013-02-15,1.93,1.93,1.88,1.93,1503,0
2013-02-19,1.8,1.88,1.8,1.83,25940,0
2013-02-20,1.83,1.84,1.83,1.8355,900,0
2013-02-21,1.8,1.83,1.74,1.79,7646,0
2013-02-22,1.81,1.81,1.8099,1.8099,2000,0
2013-02-25,1.79,1.7999,1.72,1.7999,1750,0
2013-02-26,1.72,1.83,1.72,1.83,600,0
2013-02-27,1.7101,1.8099,1.7101,1.8099,2100,0
2013-02-28,1.75,1.8,1.75,1.8,1400,0
2013-03-01,1.73,1.75,1.73,1.75,912,0
2013-03-04,1.7999,1.7999,1.7999,1.7999,990,0
2013-03-05,1.7999,1.9378,1.79,1.83,42412,0
2013-03-06,1.82,1.8699,1.72,1.72,26041,0
2013-03-07,1.8,1.83,1.74,1.8,20427,0
2013-03-08,1.79,2.01,1.79,2.01,17339,0
2013-03-11,1.9201,2.03,1.9201,2.03,800,0
2013-03-12,2.04,2.05,1.84,1.89,8176,0
2013-03-13,1.89,1.89,1.81,1.81,700,0
2013-03-14,1.81,1.81,1.79,1.8,2900,0
2013-03-15,1.89,1.99,1.85,1.86,3975,0
2013-03-18,1.96,1.96,1.96,1.96,365,0
2013-03-19,1.81,1.93,1.8,1.93,7434,0
2013-03-20,1.81,1.8419,1.8,1.8419,500,0
2013-03-21,1.9,2.15,1.8201,1.822,9659,0
2013-03-22,1.94,2.3,1.94,2.181,154931,0
2013-03-25,2.25,2.25,1.86,1.97,26616,0
2013-03-26,1.85,1.99,1.85,1.99,3437,0
2013-03-27,1.92,1.99,1.8104,1.9699,6000,0
2013-03-28,1.97,2,1.87,1.87,7687,0
2013-04-01,1.84,1.86,1.81,1.81,15965,0
2013-04-02,1.83,1.8935,1.82,1.8301,4000,0
2013-04-03,1.82,1.85,1.72,1.76,32579,0
2013-04-04,1.76,1.88,1.72,1.81,10189,0
2013-04-09,1.76,1.86,1.76,1.81,5745,0
2013-04-10,1.801,1.819,1.75,1.819,6355,0
2013-04-11,1.81,1.81,1.76,1.76,2613,0
2013-04-12,1.78,1.7801,1.78,1.7801,800,0
2013-04-15,1.77,1.77,1.65,1.65,13604,0
2013-04-16,1.65,1.69,1.47,1.6099,30197,0
2013-04-17,1.57,1.58,1.55,1.55,4378,0
2013-04-18,1.57,1.57,1.46,1.47,19174,0
2013-04-19,1.47,1.47,1.41,1.4199,14015,0
2013-04-22,1.42,1.42,1.24,1.314,16750,0
2013-04-23,1.35,1.69,1.35,1.3999,14625,0
2013-04-24,1.49,1.5,1.49,1.5,500,0
2013-04-25,1.52,1.66,1.39,1.56,9101,0
2013-04-26,1.55,1.55,1.51,1.51,1425,0
2013-04-29,1.55,1.58,1.55,1.57,4121,0
2013-04-30,1.62,1.62,1.62,1.62,1400,0
2013-05-01,1.65,1.67,1.65,1.67,10815,0
2013-05-02,1.6599,1.6599,1.6599,1.6599,305,0
2013-05-03,1.5,1.57,1.42,1.51,11800,0
2013-05-06,1.5,1.51,1.47,1.47,4400,0
2013-05-07,1.47,1.47,1.36,1.4,7805,0
2013-05-08,1.44,1.44,1.38,1.43,2700,0
2013-05-09,1.43,1.85,1.36,1.37,105260,0
2013-05-10,1.43,1.45,1.36,1.44,12663,0
2013-05-13,1.39,1.4799,1.33,1.38,4647,0
2013-05-14,1.31,1.4199,1.31,1.31,11884,0
2013-05-15,1.3,1.39,1.3,1.33,9111,0
2013-05-16,1.35,1.7,1.35,1.5798,80762,0
2013-05-17,1.678,1.69,1.5825,1.68,5934,0
2013-05-20,1.63,1.69,1.51,1.59,13827,0
2013-05-21,1.51,1.55,1.36,1.55,28272,0
2013-05-22,1.52,1.54,1.43,1.47,7735,0
2013-05-23,1.5,1.5,1.41,1.4599,2325,0
2013-05-24,1.55,1.57,1.42,1.48,17379,0
2013-05-28,1.5102,1.5499,1.496,1.5499,1200,0
2013-05-30,1.49,1.59,1.48,1.59,3404,0
2013-05-31,1.57,1.57,1.44,1.55,9508,0
2013-06-03,1.5199,1.52,1.5199,1.52,2100,0
2013-06-04,1.47,1.52,1.41,1.45,6928,0
2013-06-05,1.4899,1.4899,1.46,1.46,867,0
2013-06-06,1.48,1.48,1.48,1.48,300,0
2013-06-07,1.52,1.59,1.45,1.55,12308,0
2013-06-10,1.45,1.48,1.45,1.48,632,0
2013-06-11,1.48,1.48,1.45,1.45,2000,0
2013-06-12,1.4742,1.4742,1.4742,1.4742,200,0
2013-06-13,1.45,1.45,1.35,1.45,11357,0
2013-06-14,1.371,1.45,1.371,1.45,3465,0
2013-06-17,1.45,1.45,1.449,1.4499,6000,0
2013-06-18,1.42,1.54,1.41,1.42,4350,0
2013-06-19,1.3601,1.435,1.3601,1.435,2150,0
2013-06-20,1.4,1.42,1.4,1.42,2100,0
2013-06-21,1.37,1.8,1.35,1.42,68750,0
2013-06-24,1.42,1.6599,1.39,1.6,24655,0
2013-06-25,1.45,1.6,1.41,1.46,58486,0
2013-06-26,1.5,1.69,1.41,1.47,66658,0
2013-06-27,1.45,1.45,1.37,1.38,28404,0
2013-06-28,1.38,1.53,1.38,1.411,11200,0
2013-07-01,1.49,2.5,1.49,1.92,907763,0
2013-07-02,2,2.05,1.53,1.53,172328,0
2013-07-03,1.6,1.61,1.52,1.54,35621,0
2013-07-05,1.54,1.57,1.5,1.5,29319,0
2013-07-08,1.48,1.5,1.43,1.47,41224,0
2013-07-09,1.45,1.48,1.44,1.45,6015,0
2013-07-10,1.43,1.59,1.43,1.53,25879,0
2013-07-11,1.5201,1.5201,1.43,1.43,26506,0
2013-07-12,1.46,1.53,1.46,1.53,9290,0
2013-07-15,1.53,1.53,1.43,1.45,16733,0
2013-07-16,1.44,1.45,1.43,1.45,24275,0
2013-07-17,1.45,1.45,1.43,1.449,9640,0
2013-07-18,1.45,1.61,1.44,1.46,136565,0
2013-07-19,1.46,1.54,1.46,1.52,11800,0
2013-07-22,1.45,1.53,1.43,1.43,11168,0
2013-07-23,1.43,1.5,1.43,1.45,10726,0
2013-07-24,1.45,1.719,1.45,1.5,92265,0
2013-07-25,1.58,1.74,1.47,1.59,69802,0
2013-07-26,1.62,1.72,1.55,1.58,46914,0
2013-07-29,1.56,1.66,1.55,1.62,19600,0
2013-07-30,1.62,1.63,1.56,1.59,6300,0
2013-07-31,1.64,1.71,1.56,1.56,21100,0
2013-08-01,1.57,1.6245,1.57,1.62,12787,0
2013-08-02,1.6201,1.6364,1.56,1.59,6049,0
2013-08-05,1.59,1.6699,1.59,1.6699,3175,0
2013-08-06,1.6699,1.75,1.6699,1.72,40167,0
2013-08-07,1.65,1.73,1.61,1.72,13831,0
2013-08-08,1.635,1.7899,1.635,1.6801,12700,0
2013-08-09,1.72,1.72,1.65,1.68,1600,0
2013-08-12,1.68,1.73,1.66,1.66,1600,0
2013-08-13,1.706,1.706,1.66,1.66,2200,0
2013-08-14,1.6701,1.78,1.6641,1.77,23530,0
2013-08-15,1.76,1.8,1.76,1.799,6824,0
2013-08-16,1.81,2.07,1.67,1.72,49181,0
2013-08-19,1.74,1.842,1.74,1.8199,1875,0
2013-08-20,1.82,2.19,1.7401,1.93,166242,0
2013-08-21,1.98,1.98,1.84,1.92,17692,0
2013-08-22,1.88,1.88,1.84,1.84,5636,0
2013-08-23,1.82,2,1.77,1.93,34960,0
2013-08-26,1.9,1.99,1.85,1.88,4980,0
2013-08-27,1.84,2.05,1.84,1.9154,35795,0
2013-08-28,1.9,1.98,1.9,1.97,3400,0
2013-08-29,1.98,2.08,1.811,1.86,29630,0
2013-08-30,1.9,1.9,1.8599,1.8599,7880,0
2013-09-03,1.83,1.86,1.78,1.79,9100,0
2013-09-04,1.81,1.89,1.81,1.82,6596,0
2013-09-05,1.87,2.3,1.87,2.21,178925,0
2013-09-06,2.28,2.8,2.2201,2.76,386595,0
2013-09-09,2.8,3.15,2.56,2.7,375504,0
2013-09-10,2.63,2.81,2.54,2.64,30032,0
2013-09-11,2.6,2.9,2.55,2.8,84164,0
2013-09-12,2.8,2.8,2.64,2.77,10001,0
2013-09-13,2.75,2.79,2.56,2.65,38010,0
2013-09-16,2.7,2.7,2.31,2.51,13169,0
2013-09-17,2.5,2.9,2.5,2.89,54349,0
2013-09-18,2.85,3.45,2.7002,2.91,313888,0
2013-09-19,2.95,3.52,2.75,3.14,259872,0
2013-09-20,3.14,3.14,2.62,2.65,152839,0
2013-09-23,2.65,2.6899,2.401,2.57,24424,0
2013-09-24,2.6,2.7,2.5,2.56,43200,0
2013-09-25,2.64,2.8,2.57,2.59,16900,0
2013-09-26,2.74,3.12,2.65,3.04,199700,0
2013-09-27,3.04,3.04,2.56,2.61,66400,0
2013-09-30,2.4,2.63,2.39,2.53,63500,0
2013-10-01,2.55,2.9,2.55,2.65,14600,0
2013-10-02,2.69,2.69,2.05,2.28,108900,0
2013-10-03,2.34,2.37,2.12,2.13,118300,0
2013-10-04,2.14,2.27,2.13,2.18,36000,0
2013-10-07,2.17,2.25,2.16,2.17,21900,0
2013-10-08,2.15,2.23,2.1,2.1,14500,0
2013-10-09,2.06,2.2,2.05,2.09,10700,0
2013-10-10,2.07,2.08,2.03,2.04,5900,0
2013-10-11,2.05,2.15,2.05,2.06,17600,0
2013-10-14,2.05,2.16,2.05,2.07,12500,0
2013-10-15,2.06,2.38,2.06,2.22,47200,0
2013-10-16,2.19,2.21,2.13,2.19,31800,0
2013-10-17,2.18,2.18,2.1,2.15,11658,0
2013-10-18,2.18,2.3,2.16,2.17,9100,0
2013-10-21,2.18,2.25,2.17,2.17,9700,0
2013-10-22,2.22,2.22,2.13,2.22,4200,0
2013-10-23,2.22,2.26,2.11,2.13,5500,0
2013-10-24,2.2,2.23,2.11,2.12,35200,0
2013-10-25,2.11,2.11,1.99,2.03,38900,0
2013-10-28,2.05,2.12,2.04,2.04,3200,0
2013-10-29,2.06,2.1,2.04,2.07,27700,0
2013-10-30,2.09,2.09,1.89,1.9,30300,0
2013-10-31,1.9,1.9499,1.81,1.82,5034,0
2013-11-01,1.8,1.89,1.73,1.74,40500,0
2013-11-04,1.73,1.96,1.73,1.91,16800,0
2013-11-05,1.92,1.97,1.85,1.86,3100,0
2013-11-06,1.85,1.87,1.85,1.87,2200,0
2013-11-07,1.9,1.91,1.86,1.86,4300,0
2013-11-08,1.9399,1.9399,1.8765,1.92,2750,0
2013-11-11,1.89,1.94,1.82,1.86,10800,0
2013-11-13,1.84,2.4,1.83,2.04,119700,0
2013-11-14,1.9,2.09,1.87,1.87,42100,0
2013-11-15,1.86,1.87,1.8,1.81,17300,0
2013-11-18,1.8,1.91,1.8,1.87,10900,0
2013-11-19,1.83,1.88,1.74,1.75,14000,0
2013-11-20,1.75,1.81,1.69,1.69,29300,0
2013-11-21,1.72,1.76,1.57,1.76,11513,0
2013-11-22,1.73,1.75,1.7,1.74,14000,0
2013-11-25,1.78,1.78,1.7,1.75,3666,0
2013-11-27,1.72,1.89,1.72,1.76,16400,0
2013-11-29,1.86,2.44,1.86,2.1801,272475,0
2013-12-02,2.25,2.48,1.95,2.1,498700,0
2013-12-03,2.03,2.32,2.01,2.1,76600,0
2013-12-04,2.2,2.31,2.12,2.2,36000,0
2013-12-05,2.23,2.5,2.18,2.46,159500,0
2013-12-06,2.5,2.65,2.25,2.27,76994,0
2013-12-09,2.31,2.43,2.16,2.22,21300,0
2013-12-10,2.08,2.27,2.08,2.08,25086,0
2013-12-11,2.05,2.18,2.02,2.02,39801,0
2013-12-12,2.1,2.17,2.04,2.05,14000,0
2013-12-13,2.05,2.28,2.05,2.19,42780,0
2013-12-16,2.26,2.28,2.14,2.23,4000,0
2013-12-17,2.2,2.29,2.14,2.16,14400,0
2013-12-18,2.02,2.44,2.02,2.36,35700,0
2013-12-19,2.22,2.58,2.15,2.36,205925,0
2013-12-20,2.38,2.59,2.345,2.49,91445,0
2013-12-23,2.57,2.58,2.31,2.51,25234,0
2013-12-24,2.56,2.74,2.32,2.5,72541,0
2013-12-26,2.47,2.8,2.46,2.74,101500,0
2013-12-27,2.8,2.89,2.44,2.45,109500,0
2013-12-30,2.49,2.59,2.34,2.53,46200,0
2013-12-31,2.6,2.6,2.39,2.5,33600,0
2014-01-02,2.56,2.63,2.4501,2.5601,20313,0
2014-01-03,2.56,2.73,2.53,2.64,22947,0
2014-01-06,2.74,2.81,2.61,2.71,56300,0
2014-01-07,2.6,2.74,2.6,2.66,5242,0
2014-01-08,2.66,2.7,2.66,2.66,13302,0
2014-01-09,2.7,2.8,2.6701,2.7324,19165,0
2014-01-10,2.8,2.8,2.74,2.7429,3314,0
2014-01-13,2.672,2.76,2.65,2.6501,5604,0
2014-01-14,2.71,2.71,2.6,2.68,7500,0
2014-01-15,2.66,2.69,2.6,2.64,20500,0
2014-01-16,2.64,2.8,2.62,2.71,10900,0
2014-01-17,2.7799,2.96,2.7794,2.9,29522,0
2014-01-21,2.95,2.974,2.82,2.93,6062,0
2014-01-22,2.89,2.89,2.79,2.8,4800,0
2014-01-23,2.75,2.77,2.69,2.71,4500,0
2014-01-24,2.66,2.69,2.49,2.5,17100,0
2014-01-27,2.5,2.5,2.31,2.45,11700,0
2014-01-28,2.4,2.5,2.38,2.5,16700,0
2014-01-29,2.47,2.49,2.35,2.49,3777,0
2014-01-30,2.44,2.45,2.36,2.41,2100,0
2014-01-31,2.37,2.4,2.36,2.4,2400,0
2014-02-03,2.3401,2.44,2.271,2.271,7114,0
2014-02-04,2.29,2.29,2.27,2.27,409,0
2014-02-05,2.36,2.36,2.26,2.28,13029,0
2014-02-06,2.28,2.28,2.26,2.27,8152,0
2014-02-07,2.3399,2.3399,2.29,2.29,1561,0
2014-02-10,2.3,2.3,2.26,2.27,6992,0
2014-02-11,2.3,2.6,2.3,2.47,38911,0
2014-02-12,2.51,2.52,2.44,2.44,10525,0
2014-02-13,2.35,2.38,2.33,2.33,1261,0
2014-02-14,2.33,2.51,2.33,2.51,4408,0
2014-02-18,2.31,2.45,2.31,2.44,6604,0
2014-02-19,2.5,2.5,2.5,2.5,100,0
2014-02-20,2.5,2.59,2.5,2.54,5375,0
2014-02-21,2.4482,2.74,2.4482,2.6899,6686,0
2014-02-24,2.7,2.7,2.681,2.6999,4610,0
2014-02-25,2.7,2.75,2.7,2.74,3825,0
2014-02-26,2.69,2.7,2.69,2.69,4086,0
2014-02-27,2.72,2.72,2.7,2.701,2200,0
2014-02-28,2.7,2.75,2.64,2.75,6159,0
2014-03-03,2.65,2.7194,2.49,2.6645,7300,0
2014-03-04,2.68,2.69,2.63,2.68,18150,0
2014-03-05,2.67,2.68,2.63,2.67,4837,0
2014-03-06,2.64,2.7097,2.64,2.7097,502,0
2014-03-07,2.68,2.68,2.65,2.66,1502,0
2014-03-10,2.67,2.72,2.66,2.66,15896,0
2014-03-11,2.56,2.56,2.56,2.56,630,0
2014-03-12,2.61,2.7289,2.45,2.5555,15703,0
2014-03-13,2.53,2.53,2.43,2.4301,9369,0
2014-03-14,2.42,2.4882,2.28,2.4882,15152,0
2014-03-17,2.3701,2.74,2.3701,2.59,18656,0
2014-03-18,2.68,2.68,2.56,2.6,5430,0
2014-03-19,2.6999,2.7,2.5716,2.5716,1458,0
2014-03-20,2.64,2.75,2.64,2.74,12811,0
2014-03-21,2.74,2.75,2.587,2.74,3747,0
2014-03-24,2.69,2.74,2.66,2.6901,6963,0
2014-03-25,2.57,2.57,2.57,2.57,108,0
2014-03-26,2.69,2.69,2.57,2.57,5100,0
2014-03-27,2.58,2.58,2.58,2.58,467,0
2014-03-28,2.582,2.582,2.582,2.582,1000,0
2014-03-31,2.598,2.6,2.5901,2.5901,8680,0
2014-04-01,2.581,2.6799,2.5801,2.65,1825,0
2014-04-03,2.6,2.6,2.5,2.58,2857,0
2014-04-04,2.73,2.95,2.56,2.71,48103,0
2014-04-07,2.57,2.75,2.56,2.75,1052,0
2014-04-08,2.6,2.8,2.6,2.8,244,0
2014-04-09,2.74,2.75,2.56,2.7062,4005,0
2014-04-10,2.7705,2.7705,2.59,2.59,516,0
2014-04-11,2.6,2.63,2.6,2.63,528,0
2014-04-14,2.56,2.74,2.56,2.74,451,0
2014-04-15,2.59,2.59,2.52,2.52,5255,0
2014-04-16,2.52,2.5435,2.52,2.52,2808,0
2014-04-21,2.52,2.6799,2.52,2.53,2600,0
2014-04-22,2.6,2.611,2.58,2.6,3638,0
2014-04-24,2.58,2.69,2.55,2.69,648,0
2014-04-29,2.56,2.66,2.56,2.56,700,0
2014-04-30,2.6599,2.6895,2.5501,2.57,2767,0
2014-05-01,2.56,2.57,2.56,2.56,803,0
2014-05-02,2.58,2.58,2.55,2.551,1648,0
2014-05-05,2.55,2.55,2.39,2.53,20764,0
2014-05-06,2.38,2.558,2.26,2.4,5600,0
2014-05-07,2.2619,2.44,2.261,2.33,2949,0
2014-05-08,2.345,2.345,2.345,2.345,201,0
2014-05-09,2.28,2.41,2.15,2.25,13986,0
2014-05-12,2.23,2.3,2.16,2.29,2230,0
2014-05-13,2.24,2.24,2.06,2.11,7930,0
2014-05-14,2.1,2.27,2.07,2.07,4253,0
2014-05-15,2.06,2.16,2.06,2.09,6186,0
2014-05-19,2.08,2.208,2.05,2.13,38632,0
2014-05-20,2.13,2.25,2.1,2.25,26833,0
2014-05-21,2.24,2.45,2.23,2.45,6947,0
2014-05-22,2.43,2.49,2.19,2.48,8654,0
2014-05-23,2.48,2.51,2.48,2.51,2200,0
2014-05-28,2.51,3,2.3,2.35,90419,0
2014-05-29,2.35,2.44,2.25,2.27,19876,0
2014-05-30,2.26,2.48,2.2,2.3,3456,0
2014-06-03,2.38,2.42,2.38,2.4,673,0
2014-06-04,2.42,2.42,2.4,2.4,1006,0
2014-06-05,2.4299,2.4299,2.35,2.35,13479,0
2014-06-06,2.32,2.4,2.32,2.34,4069,0
2014-06-09,2.25,2.34,2.25,2.2501,1200,0
2014-06-10,2.25,2.34,2.25,2.31,7400,0
2014-06-11,2.2501,2.4,2.2501,2.4,2328,0
2014-06-12,2.41,2.41,2.41,2.41,251,0
2014-06-13,2.25,2.42,2.25,2.41,3204,0
2014-06-16,2.39,2.3999,2.39,2.3998,1018,0
2014-06-17,2.3603,2.3603,2.35,2.3501,4287,0
2014-06-18,2.36,2.38,2.35,2.35,6471,0
2014-06-19,2.3201,2.3201,2.3201,2.3201,327,0
2014-06-20,2.261,2.3201,2.26,2.31,6699,0
2014-06-23,2.3,2.35,2.23,2.26,4834,0
2014-06-24,2.2,2.545,2.2,2.35,22296,0
2014-06-25,2.35,2.36,2.22,2.22,14953,0
2014-06-26,2.2,2.38,2.2,2.2,8566,0
2014-06-27,2.15,2.27,2.04,2.23,41516,0
2014-06-30,2.1,2.17,2.01,2.01,48024,0
2014-07-01,2.03,2.05,1.88,1.92,34195,0
2014-07-02,1.93,2.08,1.88,2,42300,0
2014-07-03,2.01,2.03,1.95,1.96,5347,0
2014-07-07,1.97,2.03,1.97,2.03,4850,0
2014-07-08,1.9,2.04,1.9,1.9501,11000,0
2014-07-09,1.92,1.97,1.9,1.9624,5318,0
2014-07-10,1.91,2.02,1.88,1.89,11834,0
2014-07-11,1.95,1.95,1.77,1.8,14568,0
2014-07-14,1.77,1.93,1.68,1.68,17130,0
2014-07-15,1.75,1.81,1.65,1.689,59575,0
2014-07-16,1.7099,1.71,1.6499,1.65,8626,0
2014-07-17,1.64,1.76,1.63,1.63,15031,0
2014-07-18,1.71,1.94,1.64,1.79,59495,0
2014-07-21,1.69,1.89,1.69,1.69,24750,0
2014-07-22,1.69,1.86,1.68,1.72,17058,0
2014-07-23,1.78,1.84,1.66,1.74,45217,0
2014-07-24,1.7,1.83,1.7,1.76,18929,0
2014-07-25,1.754,1.85,1.754,1.84,2742,0
2014-07-28,1.76,1.85,1.75,1.78,10765,0
2014-07-29,1.77,1.89,1.76,1.8,82347,0
2014-07-30,1.78,1.86,1.77,1.8,31339,0
2014-07-31,1.81,1.81,1.61,1.63,30428,0
2014-08-01,1.63,1.745,1.63,1.72,7548,0
2014-08-04,1.7,1.7,1.658,1.6799,8943,0
2014-08-05,1.65,1.66,1.61,1.66,40462,0
2014-08-06,1.6496,1.679,1.6496,1.66,8700,0
2014-08-07,1.71,1.71,1.63,1.6499,6342,0
2014-08-08,1.61,1.65,1.61,1.6499,4321,0
2014-08-11,1.65,1.65,1.63,1.65,14523,0
2014-08-12,1.61,1.65,1.58,1.58,29557,0
2014-08-13,1.6,1.65,1.5839,1.6499,2031,0
2014-08-14,1.65,1.65,1.49,1.49,40827,0
2014-08-15,1.42,1.5,1.38,1.5,18100,0
2014-08-18,1.4795,1.6,1.47,1.577,36622,0
2014-08-19,1.59,1.7,1.544,1.69,97578,0
2014-08-20,1.71,1.81,1.6105,1.65,47527,0
2014-08-21,1.63,1.74,1.62,1.6944,6256,0
2014-08-22,1.68,1.7,1.67,1.67,7440,0
2014-08-25,1.72,1.72,1.66,1.69,8486,0
2014-08-26,1.66,1.69,1.55,1.58,27171,0
2014-08-27,1.53,1.64,1.53,1.63,1949,0
2014-08-28,1.6008,1.63,1.6001,1.63,6716,0
2014-08-29,1.63,1.73,1.6195,1.68,29212,0
2014-09-02,1.67,1.67,1.58,1.58,19447,0
2014-09-03,1.55,1.58,1.48,1.49,21967,0
2014-09-04,1.51,1.5101,1.46,1.47,37953,0
2014-09-05,1.445,1.5159,1.42,1.5159,25767,0
2014-09-08,1.4214,1.59,1.4214,1.5,60981,0
2014-09-09,1.51,1.51,1.44,1.45,26810,0
2014-09-10,1.5311,1.5311,1.45,1.45,2353,0
2014-09-11,1.44,1.46,1.37,1.46,32314,0
2014-09-12,1.46,1.64,1.42,1.5,73765,0
2014-09-15,1.5,2.96,1.42,2.51,1569610,0
2014-09-16,4.06,4.69,3.21,3.29,30327400,0
2014-09-17,3.39,3.6,2.66,2.82,3030271,0
2014-09-18,2.71,3.1,2.16,2.27,2522631,0
2014-09-19,2.5,2.65,2.11,2.34,1317851,0
2014-09-22,2.28,2.36,2.01,2.01,398678,0
2014-09-23,2.05,2.64,1.95,2.45,2806654,0
2014-09-24,2.63,2.72,2.3,2.34,1001158,0
2014-09-25,2.29,2.38,2.15,2.2,214882,0
2014-09-26,2.15,2.2689,2.11,2.16,104924,0
2014-09-29,2.18,2.1899,2.1,2.15,100096,0
2014-09-30,2.18,2.39,2.12,2.16,375473,0
2014-10-01,2.16,2.3399,2.09,2.14,126465,0
2014-10-02,2.1,2.13,1.96,2.01,143310,0
2014-10-03,2.03,2.07,2.01,2.023,53691,0
2014-10-06,2.02,2.02,1.8,1.8301,238060,0
2014-10-07,1.9,1.9,1.67,1.6701,182993,0
2014-10-08,1.71,1.72,1.65,1.69,129134,0
2014-10-09,1.72,1.8499,1.66,1.7,191272,0
2014-10-10,1.63,1.69,1.55,1.55,191558,0
2014-10-13,1.55,1.55,1.453,1.46,73884,0
2014-10-14,1.54,1.6,1.4601,1.57,133781,0
2014-10-15,1.53,1.5528,1.46,1.53,90735,0
2014-10-16,1.63,1.67,1.52,1.64,220286,0
2014-10-17,1.6225,1.8,1.6,1.637,166145,0
2014-10-20,1.74,1.83,1.65,1.73,182322,0
2014-10-21,1.73,2.09,1.73,2.04,810959,0
2014-10-22,2.002,2.051,1.84,1.86,215553,0
2014-10-23,1.85,1.95,1.82,1.82,110357,0
2014-10-24,1.85,1.9,1.82,1.82,145378,0
2014-10-27,1.82,1.8852,1.82,1.83,70520,0
2014-10-28,1.8301,1.9,1.825,1.85,100930,0
2014-10-29,1.89,1.89,1.82,1.82,48624,0
2014-10-30,1.84,1.84,1.74,1.78,73942,0
2014-10-31,1.76,1.8099,1.72,1.77,43949,0
2014-11-03,1.79,1.95,1.7261,1.87,113851,0
2014-11-04,1.87,2.21,1.83,2.08,713437,0
2014-11-05,2.15,2.2,1.86,1.9,397841,0
2014-11-06,1.9,2.25,1.9,2.14,719011,0
2014-11-07,2.18,2.27,2.11,2.16,348169,0
2014-11-10,2.21,2.21,2.01,2.059,253506,0
2014-11-11,2.11,2.11,1.96,2.02,165419,0
2014-11-12,2.03,2.05,1.7,1.81,508089,0
2014-11-13,1.85,1.88,1.8,1.808,98150,0
2014-11-14,1.65,1.84,1.61,1.75,189858,0
2014-11-17,1.7,1.84,1.7,1.793,96736,0
2014-11-18,1.75,1.87,1.75,1.83,119013,0
2014-11-19,1.81,1.9,1.7774,1.85,103883,0
2014-11-20,1.8,1.8799,1.8,1.87,41659,0
2014-11-21,1.89,2.07,1.87,1.95,303761,0
2014-11-24,1.81,1.91,1.78,1.79,132441,0
2014-11-25,1.84,1.85,1.8276,1.83,23435,0
2014-11-26,1.83,1.86,1.83,1.85,29931,0
2014-11-28,1.87,1.89,1.74,1.75,92773,0
2014-12-01,1.8174,1.8174,1.7,1.75,76339,0
2014-12-02,1.75,1.75,1.7,1.71,50864,0
2014-12-03,1.72,1.78,1.7,1.72,44481,0
2014-12-04,1.7,1.79,1.7,1.7299,26262,0
2014-12-05,1.7101,1.7239,1.7,1.7,17261,0
2014-12-08,1.7,1.72,1.6,1.612,66965,0
2014-12-09,1.63,1.68,1.62,1.66,11528,0
2014-12-10,1.641,1.6808,1.64,1.65,24751,0
2014-12-11,1.64,1.71,1.63,1.64,80434,0
2014-12-12,1.66,1.68,1.64,1.66,14341,0
2014-12-15,1.64,1.75,1.64,1.6596,35388,0
2014-12-16,1.63,1.68,1.48,1.55,93648,0
2014-12-17,1.54,1.55,1.4848,1.5432,28005,0
2014-12-18,1.54,1.55,1.44,1.48,122237,0
2014-12-19,1.46,1.5136,1.42,1.49,17000,0
2014-12-22,1.52,1.52,1.49,1.51,9980,0
2014-12-23,1.55,1.67,1.53,1.61,78421,0
2014-12-24,1.61,1.61,1.52,1.57,8873,0
2014-12-26,1.61,1.61,1.56,1.58,24834,0
2014-12-29,1.59,1.62,1.45,1.55,63537,0
2014-12-30,1.58,1.58,1.48,1.49,14470,0
2014-12-31,1.5,1.6,1.46,1.58,61348,0
2015-01-02,1.51,1.58,1.5,1.5,16643,0
2015-01-05,1.51,1.5599,1.49,1.5064,18588,0
2015-01-06,1.54,1.5448,1.5,1.5001,13200,0
2015-01-07,1.5084,1.57,1.5001,1.55,28556,0
2015-01-08,1.55,1.74,1.54,1.62,113063,0
2015-01-09,1.65,1.65,1.59,1.59,2984,0
2015-01-12,1.65,1.7,1.6263,1.6464,68624,0
2015-01-13,1.7,1.7,1.53,1.54,37340,0
2015-01-14,1.55,1.6,1.53,1.56,15249,0
2015-01-15,1.531,1.5705,1.53,1.55,20970,0
2015-01-16,1.62,1.62,1.5,1.51,22480,0
2015-01-20,1.49,1.67,1.48,1.57,44067,0
2015-01-21,1.56,1.58,1.45,1.53,21137,0
2015-01-22,1.5,1.59,1.5,1.55,11230,0
2015-01-23,1.551,1.592,1.55,1.55,3018,0
2015-01-26,1.49,1.7761,1.49,1.68,214608,0
2015-01-27,1.6,1.7,1.55,1.6,70658,0
2015-01-28,1.6,1.63,1.58,1.58,28700,0
2015-01-29,1.5893,1.64,1.5801,1.63,7090,0
2015-01-30,1.65,1.65,1.55,1.55,48146,0
2015-02-02,1.55,1.64,1.54,1.62,30791,0
2015-02-03,1.66,1.7368,1.57,1.68,74942,0
2015-02-04,1.71,1.7299,1.6477,1.69,12357,0
2015-02-05,1.67,1.7199,1.66,1.69,31491,0
2015-02-06,1.67,1.6974,1.6532,1.668,5905,0
2015-02-09,1.65,1.68,1.65,1.66,5131,0
2015-02-10,1.72,1.72,1.48,1.52,83258,0
2015-02-11,1.49,1.63,1.47,1.55,73956,0
2015-02-12,1.56,1.56,1.45,1.5,34919,0
2015-02-13,1.5,1.57,1.4509,1.5,55678,0
2015-02-17,1.591,1.591,1.51,1.53,7986,0
2015-02-18,1.57,1.57,1.48,1.48,10500,0
2015-02-19,1.53,1.555,1.4507,1.51,24061,0
2015-02-20,1.54,1.54,1.45,1.5,48498,0
2015-02-23,1.5256,1.5256,1.46,1.46,10136,0
2015-02-24,1.49,1.51,1.46,1.4916,26295,0
2015-02-25,1.46,1.51,1.46,1.51,17499,0
2015-02-26,1.5,1.52,1.47,1.49,12150,0
2015-02-27,1.51,1.51,1.47,1.48,19517,0
2015-03-02,1.51,1.57,1.51,1.54,39600,0
2015-03-03,1.55,1.58,1.5,1.52,12900,0
2015-03-04,1.57,1.58,1.45,1.5,42000,0
2015-03-05,1.56,1.63,1.56,1.57,43500,0
2015-03-06,1.62,1.62,1.53,1.58,23000,0
2015-03-09,1.62,1.62,1.52,1.56,15500,0
2015-03-10,1.51,1.58,1.5,1.56,9400,0
2015-03-11,1.6,1.6,1.51,1.58,23900,0
2015-03-12,1.58,1.58,1.51,1.51,19600,0
2015-03-13,1.56,1.56,1.5,1.55,10800,0
2015-03-16,1.54,1.56,1.5,1.51,30000,0
2015-03-17,1.48,1.55,1.47,1.47,19200,0
2015-03-18,1.54,1.54,1.45,1.49,19400,0
2015-03-19,1.48,1.54,1.47,1.48,7600,0
2015-03-20,1.51,1.54,1.47,1.5,13100,0
2015-03-23,1.54,1.56,1.5,1.54,11700,0
2015-03-24,1.51,1.53,1.5,1.53,9300,0
2015-03-25,1.56,1.57,1.5,1.5,39200,0
2015-03-26,1.5,1.5,1.48,1.49,15600,0
2015-03-27,1.48,1.5,1.47,1.5,9300,0
2015-03-30,1.48,1.49,1.41,1.41,44900,0
2015-03-31,1.42,1.47,1.41,1.44,42874,0
2015-04-01,1.44,1.44,1.33,1.35,95600,0
2015-04-02,1.35,1.47,1.35,1.44,12300,0
2015-04-06,1.46,1.48,1.41,1.41,23900,0
2015-04-07,1.44,1.46,1.37,1.45,38440,0
2015-04-08,1.45,1.48,1.41,1.47,13800,0
2015-04-09,1.45,1.48,1.39,1.41,10945,0
2015-04-10,1.44,1.45,1.4,1.41,30500,0
2015-04-13,1.45,1.73,1.45,1.53,281300,0
2015-04-14,1.5,1.55,1.41,1.43,102600,0
2015-04-15,1.41,1.479,1.38,1.43,57262,0
2015-04-16,1.4,1.48,1.4,1.42,18220,0
2015-04-17,1.4,1.47,1.4,1.45,33200,0
2015-04-20,1.4599,1.46,1.425,1.43,14995,0
2015-04-21,1.42,1.45,1.4,1.41,5475,0
2015-04-22,1.4504,1.4504,1.4,1.4,19296,0
2015-04-23,1.4,1.45,1.4,1.45,23700,0
2015-04-24,1.44,1.6117,1.44,1.52,119761,0
2015-04-27,1.55,1.68,1.5,1.58,107800,0
2015-04-28,1.59,1.593,1.5001,1.58,17949,0
2015-04-29,1.52,1.61,1.45,1.54,19600,0
2015-04-30,1.51,1.52,1.49,1.51,3200,0
2015-05-01,1.53,1.54,1.5,1.54,4700,0
2015-05-04,1.5,1.56,1.48,1.48,2400,0
2015-05-05,1.5,1.54,1.47,1.5,9700,0
2015-05-06,1.51,1.54,1.48,1.51,13600,0
2015-05-07,1.48,1.5599,1.47,1.47,5339,0
2015-05-08,1.49,1.51,1.49,1.49,32400,0
2015-05-11,1.5,1.55,1.48,1.55,9800,0
2015-05-12,1.56,1.576,1.52,1.52,16072,0
2015-05-13,1.51,1.57,1.49,1.55,9400,0
2015-05-14,1.56,1.85,1.53,1.59,92200,0
2015-05-15,1.65,1.65,1.56,1.6,8324,0
2015-05-18,1.63,1.6916,1.57,1.57,21315,0
2015-05-19,1.62,1.7145,1.6,1.6499,7086,0
2015-05-20,1.6,1.68,1.59,1.62,4200,0
2015-05-21,1.57,1.6,1.56,1.58,3700,0
2015-05-22,1.61,1.66,1.56,1.66,10500,0
2015-05-26,1.64,1.66,1.58,1.65,41236,0
2015-05-27,1.61,1.64,1.59,1.59,2000,0
2015-05-28,1.56,1.58,1.46,1.51,16152,0
2015-05-29,1.48,1.58,1.46,1.54,17500,0
2015-06-01,1.48,1.51,1.46,1.47,7837,0
2015-06-02,1.46,1.54,1.46,1.51,9090,0
2015-06-03,1.5,1.52,1.5,1.51,7600,0
2015-06-04,1.46,1.57,1.45,1.54,19200,0
2015-06-05,1.53,1.58,1.51,1.56,1700,0
2015-06-08,1.55,1.55,1.48,1.49,20300,0
2015-06-09,1.52,1.57,1.48,1.48,96826,0
2015-06-10,1.47,1.52,1.46,1.49,42821,0
2015-06-11,1.47,1.5146,1.43,1.46,53203,0
2015-06-12,1.43,1.47,1.4,1.4,61700,0
2015-06-15,1.46,1.48,1.4,1.43,36600,0
2015-06-16,1.4,1.45,1.32,1.38,58000,0
2015-06-17,1.44,1.44,1.37,1.42,10100,0
2015-06-18,1.4,1.42,1.4,1.42,1100,0
2015-06-19,1.44,1.44,1.34,1.39,13300,0
2015-06-22,1.39,1.39,1.32,1.38,27900,0
2015-06-23,1.42,1.42,1.38,1.38,2641,0
2015-06-24,1.42,1.42,1.38,1.41,13500,0
2015-06-25,1.42,1.42,1.38,1.4,4500,0
2015-06-26,1.42,1.67,1.38,1.42,410400,0
2015-06-29,1.45,1.47,1.36,1.47,46400,0
2015-06-30,1.47,1.55,1.41,1.52,59320,0
2015-07-01,1.49,1.49,1.42,1.44,4200,0
2015-07-02,1.45,1.45,1.43,1.43,14300,0
2015-07-06,1.43,1.43,1.41,1.43,2100,0
2015-07-07,1.35,1.45,1.35,1.43,17700,0
2015-07-08,1.4,1.4,1.37,1.38,15800,0
2015-07-09,1.4,1.47,1.39,1.47,4300,0
2015-07-10,1.45,1.45,1.39,1.42,11000,0
2015-07-13,1.45,1.45,1.4,1.41,9500,0
2015-07-14,1.4,1.46,1.39,1.39,4840,0
2015-07-15,1.44,1.47,1.38,1.41,30260,0
2015-07-16,1.46,1.6,1.44,1.5,129200,0
2015-07-17,1.54,1.6,1.41,1.42,64600,0
2015-07-20,1.46,1.5,1.43,1.44,37500,0
2015-07-21,1.47,1.47,1.4,1.4,5700,0
2015-07-22,1.41,1.43,1.4,1.43,6700,0
2015-07-23,1.43,1.44,1.41,1.41,2700,0
2015-07-24,1.41,1.41,1.41,1.41,1400,0
2015-07-27,1.41,1.41,1.35,1.35,11400,0
2015-07-28,1.35,1.48,1.35,1.41,2800,0
2015-07-29,1.37,1.38,1.35,1.38,15400,0
2015-07-30,1.39,1.39,1.35,1.36,7700,0
2015-07-31,1.35,1.39,1.35,1.35,3400,0
2015-08-03,1.352,1.3899,1.31,1.3135,12346,0
2015-08-04,1.31,1.34,1.31,1.31,12400,0
2015-08-05,1.31,1.37,1.31,1.33,20900,0
2015-08-06,1.2648,1.378,1.26,1.27,4488,0
2015-08-07,1.25,1.31,1.25,1.29,5200,0
2015-08-10,1.27,1.43,1.19,1.31,115200,0
2015-08-11,1.3712,1.3712,1.2536,1.31,2571,0
2015-08-12,1.28,1.36,1.26,1.27,3800,0
2015-08-13,1.21,1.27,1.17,1.21,44600,0
2015-08-14,1.15,1.18,1.15,1.17,2100,0
2015-08-17,1.19,1.21,1.18,1.21,5400,0
2015-08-18,1.2,1.2,1.2,1.2,2600,0
2015-08-19,1.25,1.25,1.19,1.2,2300,0
2015-08-20,1.19,1.19,1.11,1.15,22500,0
2015-08-21,1.14,1.14,1.1,1.13,5600,0
2015-08-24,1.1,1.13,1.02,1.1,29058,0
2015-08-25,1.1,1.29,1.1,1.19,9100,0
2015-08-26,1.14,1.17,1.1,1.11,30700,0
2015-08-27,1.12,1.16,1.12,1.13,3000,0
2015-08-28,1.16,1.17,1.14,1.14,5700,0
2015-08-31,1.18,1.18,1.12,1.15,6600,0
2015-09-01,1.18,1.18,1.16,1.16,400,0
2015-09-02,1.11,1.12,1.1,1.1,11700,0
2015-09-03,1.12,1.16,1.12,1.16,1400,0
2015-09-04,1.18,1.26,1.18,1.18,6400,0
2015-09-08,1.2,1.31,1.16,1.21,12300,0
2015-09-09,1.23,1.29,1.22,1.25,1400,0
2015-09-10,1.18,1.24,1.15,1.17,4558,0
2015-09-11,1.23,1.23,1.19,1.19,400,0
2015-09-14,1.15,1.2,1.13,1.15,7800,0
2015-09-15,1.15,1.16,1.15,1.16,600,0
2015-09-16,1.19,1.2,1.18,1.2,3300,0
2015-09-17,1.19,1.3099,1.171,1.22,4800,0
2015-09-18,1.28,1.32,1.04,1.06,107000,0
2015-09-21,1.06,1.14,1,1.06,12900,0
2015-09-22,1.09,1.1,1,1.04,5900,0
2015-09-23,1.119,1.119,1.04,1.04,5199,0
2015-09-24,1.06,1.06,1,1.0299,3510,0
2015-09-25,1,1.09,0.99,1,6600,0
2015-09-28,0.99,1.06,0.8651,0.9301,19675,0
2015-09-29,0.83,0.95,0.83,0.85,15300,0
2015-09-30,0.81,0.83,0.81,0.83,300,0
2015-10-01,0.72,0.72,0.7,0.72,2400,0
2015-10-02,0.72,0.84,0.69,0.78,8300,0
2015-10-05,0.78,0.8719,0.78,0.8719,8901,0
2015-10-06,0.87,0.88,0.87,0.87,1000,0
2015-10-07,0.86,0.88,0.83,0.88,1000,0
2015-10-08,0.78,0.81,0.78,0.81,1200,0
2015-10-09,0.83,0.85,0.83,0.84,1900,0
2015-10-12,0.85,0.9,0.85,0.8979,12325,0
2015-10-13,0.9,0.9,0.85,0.86,5600,0
2015-10-14,0.81,0.88,0.75,0.88,13800,0
2015-10-15,0.8,0.88,0.76,0.87,13400,0
2015-10-16,0.8,0.87,0.8,0.8,23700,0
2015-10-19,0.8,0.8699,0.8,0.831,3646,0
2015-10-20,0.8499,0.8499,0.83,0.83,2100,0
2015-10-21,0.82,0.83,0.82,0.83,3600,0
2015-10-22,0.84,0.85,0.84,0.85,3200,0
2015-10-23,0.82,0.85,0.82,0.82,20500,0
2015-10-26,0.84,0.85,0.81,0.81,6500,0
2015-10-27,0.81,0.83,0.79,0.83,38600,0
2015-10-28,0.83,0.84,0.8,0.83,3500,0
2015-10-30,0.77,0.82,0.77,0.82,3800,0
2015-11-02,0.83,0.84,0.82,0.84,2644,0
2015-11-03,0.84,0.85,0.84,0.85,5700,0
2015-11-04,0.795,0.83,0.795,0.83,2102,0
2015-11-05,0.79,0.85,0.78,0.85,3300,0
2015-11-06,0.8,0.8,0.8,0.8,200,0
2015-11-09,0.8,0.8399,0.79,0.79,4400,0
2015-11-10,0.84,0.84,0.8,0.8,3400,0
2015-11-11,0.82,0.83,0.78,0.82,9700,0
2015-11-12,0.83,0.84,0.83,0.84,3700,0
2015-11-13,0.85,0.85,0.82,0.85,4300,0
2015-11-16,0.75,0.85,0.75,0.85,6300,0
2015-11-18,0.78,0.78,0.78,0.78,500,0
2015-11-19,0.83,0.85,0.83,0.85,8400,0
2015-11-20,0.85,0.85,0.85,0.85,100,0
2015-11-23,0.86,0.89,0.86,0.89,2700,0
2015-11-24,0.9,0.9,0.86,0.86,11800,0
2015-11-25,0.86,0.86,0.86,0.86,200,0
2015-11-27,0.9,0.9,0.9,0.9,100,0
2015-11-30,0.98,0.98,0.86,0.86,1500,0
2015-12-01,0.86,0.96,0.86,0.96,12530,0
2015-12-02,0.91,1,0.91,0.96,5213,0
2015-12-03,0.99,1.29,0.96,1.15,59032,0
2015-12-04,1.18,1.25,1,1.1,19500,0
2015-12-07,1.09,1.09,1.01,1.03,7600,0
2015-12-08,1.021,1.0268,1.01,1.01,4260,0
2015-12-09,1.03,1.03,0.95,1.02,7300,0
2015-12-10,1,1.03,1,1,1500,0
2015-12-11,1,1,0.88,0.9,18600,0
2015-12-14,0.8601,0.93,0.8601,0.93,8946,0
2015-12-15,0.93,0.98,0.93,0.98,3600,0
2015-12-16,0.92,1.03,0.92,1.03,5100,0
2015-12-17,1,1,0.9,0.9,12100,0
2015-12-18,0.89,0.97,0.87,0.97,6000,0
2015-12-21,0.88,0.97,0.86,0.96,6200,0
2015-12-22,0.88,0.96,0.88,0.96,12977,0
2015-12-23,0.9,0.9,0.9,0.9,100,0
2015-12-24,0.87,0.87,0.85,0.8601,6514,0
2015-12-28,0.85,0.93,0.8216,0.9,5866,0
2015-12-29,0.8376,0.8376,0.8202,0.8202,1577,0
2015-12-30,0.82,0.9,0.82,0.9,13714,0
2016-01-04,0.8831,0.8831,0.8026,0.88,2850,0
2016-01-05,0.8,0.8,0.65,0.6901,10303,0
2016-01-06,0.7422,0.75,0.71,0.71,11496,0
2016-01-07,0.7455,0.7499,0.72,0.72,20343,0
2016-01-08,0.75,0.75,0.75,0.75,400,0
2016-01-11,0.7,0.7,0.7,0.7,3212,0
2016-01-12,0.7,0.7,0.62,0.62,950,0
2016-01-13,0.53,0.66,0.5001,0.5801,16790,0
2016-01-14,0.52,0.58,0.422,0.52,21631,0
2016-01-15,0.4331,0.5,0.4331,0.47,1735,0
2016-01-19,0.47,0.47,0.44,0.46,2100,0
2016-01-20,0.488,0.5,0.488,0.5,400,0
2016-01-21,0.4501,0.564,0.4501,0.564,1182,0
2016-01-22,0.4748,0.556,0.4748,0.556,668,0
2016-01-27,0.53,0.5786,0.53,0.556,1658,0
2016-01-28,0.5679,0.68,0.5679,0.64,2033,0
2016-01-29,0.62,0.6201,0.61,0.61,3219,0
2016-02-01,0.5947,0.5947,0.55,0.55,1600,0
2016-02-03,0.462,0.5799,0.462,0.5799,865,0
2016-02-04,0.5482,0.58,0.5482,0.55,2401,0
2016-02-05,0.5999,0.5999,0.5999,0.5999,100,0
2016-02-08,0.578,0.578,0.578,0.578,100,0
2016-02-09,0.588,0.59,0.57,0.57,1038,0
2016-02-10,0.5452,0.5452,0.53,0.53,10561,0
2016-02-11,0.533,0.533,0.533,0.533,1936,0
2016-02-16,0.46,0.51,0.4301,0.45,9135,0
2016-02-17,0.45,0.528,0.45,0.5279,20163,0
2016-02-18,0.4514,0.5299,0.41,0.47,42617,0
2016-02-19,0.46,0.468,0.4,0.468,1222,0
2016-02-22,0.4,0.4952,0.4,0.47,18152,0
2016-02-24,0.45,0.46,0.45,0.46,4124,0
2016-02-25,0.51,0.51,0.51,0.51,200,0
2016-02-26,0.43,0.5059,0.43,0.4841,9304,0
2016-02-29,0.51,0.5101,0.508,0.5101,14300,0
2016-03-01,0.5565,0.5565,0.5101,0.5385,14802,0
2016-03-02,0.6099,0.6099,0.6099,0.6099,800,0
2016-03-03,0.6,0.6,0.5416,0.55,5366,0
2016-03-04,0.4675,0.59,0.4675,0.5898,52993,0
2016-03-07,0.59,0.7435,0.5898,0.68,24126,0
2016-03-08,0.69,0.8,0.6291,0.73,28851,0
2016-03-09,0.6355,0.72,0.6355,0.6894,9712,0
2016-03-10,0.7,0.7,0.5899,0.69,12324,0
2016-03-11,0.734,0.748,0.6,0.73,9613,0
2016-03-14,0.66,0.66,0.66,0.66,131,0
2016-03-16,0.6125,0.6842,0.611,0.64,4833,0
2016-03-17,0.59,0.63,0.59,0.61,5651,0
2016-03-18,0.59,0.59,0.59,0.59,229,0
2016-03-21,0.55,0.6095,0.55,0.6095,1450,0
2016-03-23,0.5367,0.5367,0.5011,0.5011,2290,0
2016-03-28,0.502,0.7,0.502,0.65,15278,0
2016-03-29,0.65,0.671,0.65,0.65,2208,0
2016-03-30,0.65,0.65,0.5901,0.5901,2864,0
2016-03-31,0.63,0.646,0.63,0.646,800,0
2016-04-01,0.5808,0.61,0.5801,0.59,1204,0
2016-04-04,0.58,0.6063,0.58,0.58,3550,0
2016-04-05,0.65,0.75,0.625,0.71,12851,0
2016-04-06,0.725,0.75,0.71,0.7242,4240,0
2016-04-07,0.711,0.75,0.711,0.711,4452,0
2016-04-08,0.741,0.741,0.62,0.64,4200,0
2016-04-12,0.639,0.651,0.62,0.651,300,0
2016-04-13,0.7,0.74,0.63,0.74,22061,0
2016-04-14,0.7497,0.75,0.74,0.74,463,0
2016-04-15,0.62,0.66,0.62,0.65,11879,0
2016-04-18,0.66,0.66,0.66,0.66,501,0
2016-04-19,0.68,0.79,0.65,0.7699,56684,0
2016-04-20,0.69,0.769,0.69,0.769,9269,0
2016-04-21,0.7499,0.76,0.7281,0.75,8050,0
2016-04-22,0.75,0.75,0.7103,0.74,3000,0
2016-04-25,0.68,0.68,0.68,0.68,211,0
2016-04-26,0.6989,0.71,0.68,0.71,18371,0
2016-04-27,0.71,0.7352,0.62,0.67,14199,0
2016-04-28,0.71,1.3299,0.71,0.98,442701,0
2016-04-29,1.07,1.17,0.82,0.88,151117,0
2016-05-02,0.898,0.9097,0.8117,0.8201,26404,0
2016-05-03,0.88,0.95,0.8,0.85,45440,0
2016-05-04,0.84,0.84,0.83,0.83,1233,0
2016-05-05,0.91,0.91,0.8002,0.82,2250,0
2016-05-06,0.8002,0.8002,0.7,0.8,6448,0
2016-05-09,0.757,0.8201,0.757,0.79,12442,0
2016-05-10,0.7955,0.8394,0.69,0.78,25455,0
2016-05-11,0.8394,0.8394,0.67,0.769,16798,0
2016-05-12,0.6577,0.76,0.65,0.76,2220,0
2016-05-13,0.6703,0.7997,0.63,0.765,13999,0
2016-05-16,0.81,0.81,0.6458,0.7184,20857,0
2016-05-17,0.65,0.65,0.65,0.65,100,0
2016-05-18,0.6883,0.6888,0.65,0.65,545,0
2016-05-19,0.65,0.72,0.65,0.72,21260,0
2016-05-20,0.72,0.72,0.6201,0.64,5280,0
2016-05-23,0.62,0.6899,0.62,0.6429,7750,0
2016-05-24,0.6429,0.7,0.63,0.7,4381,0
2016-05-25,0.62,0.7,0.62,0.69,6810,0
2016-05-26,0.6301,0.69,0.62,0.69,4700,0
2016-05-27,0.6722,0.6999,0.6722,0.6999,800,0
2016-05-31,0.71,0.8499,0.7002,0.77,24742,0
2016-06-01,0.75,0.7899,0.72,0.78,3220,0
2016-06-02,0.76,0.86,0.715,0.8596,67472,0
2016-06-03,0.72,0.89,0.72,0.88,53003,0
2016-06-06,0.93,1,0.69,0.93,28685,0
2016-06-07,0.91,0.93,0.85,0.87,5980,0
2016-06-09,0.7898,0.86,0.7898,0.85,4800,0
2016-06-10,0.808,0.98,0.8,0.9,7350,0
2016-06-13,0.9,1,0.7975,0.88,9710,0
2016-06-14,0.92,0.92,0.82,0.82,6300,0
2016-06-15,0.82,0.82,0.6916,0.6916,23874,0
2016-06-16,0.656,0.7761,0.656,0.75,5382,0
2016-06-17,0.7,0.8099,0.7,0.72,4292,0
2016-06-20,0.65,0.7162,0.62,0.7162,7556,0
2016-06-21,0.7,0.7299,0.7,0.7299,1445,0
2016-06-22,0.72,0.72,0.7,0.7,2002,0
2016-06-23,0.75,0.75,0.75,0.75,100,0
2016-06-24,0.75,0.75,0.665,0.6798,13646,0
2016-06-27,0.7,0.74,0.7,0.7001,9023,0
2016-06-28,0.7,0.738,0.67,0.67,861,0
2016-06-29,0.6831,0.6831,0.66,0.662,5393,0
2016-06-30,0.65,0.683,0.65,0.68,11238,0
2016-07-01,0.681,0.681,0.68,0.68,1932,0
2016-07-05,0.71,0.71,0.6609,0.6893,4443,0
2016-07-06,0.7082,0.7082,0.65,0.65,9120,0
2016-07-08,0.62,0.6792,0.62,0.6565,505,0
2016-07-11,0.6646,0.69,0.64,0.6401,12709,0
2016-07-12,0.6899,0.8,0.67,0.7597,15618,0
2016-07-13,0.7,0.7,0.7,0.7,100,0
2016-07-14,0.7686,0.88,0.72,0.7999,15849,0
2016-07-15,0.8,0.95,0.7499,0.86,180039,0
2016-07-18,0.82,0.885,0.707,0.81,98502,0
2016-07-19,0.786,0.8599,0.6808,0.79,73736,0
2016-07-20,0.808,1.04,0.808,0.85,159108,0
2016-07-21,0.9509,1.685,0.95,1.12,2822022,0
2016-07-22,1.06,1.3,1.051,1.1299,340570,0
2016-07-25,1.12,1.13,1.06,1.0889,83776,0
2016-07-26,1.08,1.24,1.02,1.05,69540,0
2016-07-27,1.51,1.7,1.15,1.219,1061648,0
2016-07-28,1.21,1.21,1,1.07,201050,0
2016-07-29,1.14,1.17,1.05,1.1301,71478,0
2016-08-01,1.31,1.83,1.21,1.51,2069120,0
2016-08-02,2.29,2.84,2.09,2.24,10897183,0
2016-08-03,2.24,2.26,1.77,1.84,1059982,0
2016-08-04,1.86,1.86,1.56,1.585,477427,0
2016-08-05,1.57,3,1.51,2.02,9701473,0
2016-08-08,2.2,2.45,1.93,2.05,1771440,0
2016-08-09,2.02,2.1099,1.87,2.03,472471,0
2016-08-10,2.05,2.19,1.95,2.01,847710,0
2016-08-11,1.96,2.07,1.95,2.04,190596,0
2016-08-12,2.04,2.04,1.95,1.96,146369,0
2016-08-15,1.96,1.96,1.7601,1.84,325917,0
2016-08-16,1.82,1.82,1.69,1.76,135084,0
2016-08-17,1.72,1.77,1.61,1.68,113268,0
2016-08-18,1.61,1.8664,1.61,1.79,179457,0
2016-08-19,1.74,1.85,1.74,1.75,68635,0
2016-08-22,1.73,1.78,1.67,1.67,95416,0
2016-08-23,1.6701,1.706,1.57,1.57,99701,0
2016-08-24,1.61,1.75,1.51,1.53,308942,0
2016-08-25,1.53,1.88,1.53,1.67,949372,0
2016-08-26,1.63,1.75,1.5222,1.53,694350,0
2016-08-29,1.55,1.57,1.42,1.49,178989,0
2016-08-30,1.5,1.5399,1.4,1.4,126285,0
2016-08-31,1.84,1.92,1.59,1.62,4293527,0
2016-09-01,1.59,1.65,1.46,1.48,662755,0
2016-09-02,1.46,1.58,1.46,1.53,162037,0
2016-09-06,1.51,1.56,1.47,1.5,155409,0
2016-09-07,1.48,1.6,1.48,1.56,172690,0
2016-09-08,1.54,1.66,1.54,1.5901,248727,0
2016-09-09,1.62,1.625,1.55,1.595,99048,0
2016-09-12,1.59,1.64,1.54,1.64,65686,0
2016-09-13,1.63,1.66,1.51,1.57,49317,0
2016-09-14,1.53,1.63,1.5,1.52,104213,0
2016-09-15,1.555,1.58,1.52,1.54,43610,0
2016-09-16,1.57,1.57,1.48,1.51,84175,0
2016-09-19,1.48,1.56,1.41,1.44,118182,0
2016-09-20,1.42,1.49,1.38,1.41,116249,0
2016-09-21,1.39,1.4599,1.37,1.4,144883,0
2016-09-22,1.383,1.54,1.3801,1.46,179719,0
2016-09-23,1.49,1.53,1.43,1.4489,43844,0
2016-09-26,1.392,1.4889,1.3828,1.41,98022,0
2016-09-27,1.42,1.49,1.33,1.37,57988,0
2016-09-28,1.37,1.3845,1.3,1.3,81723,0
2016-09-29,1.29,1.44,1.275,1.32,113782,0
2016-09-30,1.32,1.38,1.28,1.29,47820,0
2016-10-03,1.35,1.375,1.22,1.29,22599,0
2016-10-04,1.28,1.3,1.2,1.2,38309,0
2016-10-05,1.21,1.29,1.15,1.21,48843,0
2016-10-06,1.2589,1.2999,1.186,1.21,41481,0
2016-10-07,1.23,1.27,1.17,1.17,44093,0
2016-10-10,1.22,1.24,1.1507,1.17,41413,0
2016-10-11,1.15,1.25,1.15,1.17,20925,0
2016-10-12,1.177,1.2,1.14,1.1616,43087,0
2016-10-13,1.1485,1.17,1.06,1.06,69821,0
2016-10-14,1.12,1.1464,1.07,1.08,37833,0
2016-10-17,1.11,1.1199,1.03,1.0459,10738,0
2016-10-18,1.04,1.109,1.03,1.0689,21646,0
2016-10-19,1.08,1.1,1.07,1.09,31467,0
2016-10-20,1.0329,1.15,1.0329,1.1,105728,0
2016-10-21,1.0701,1.1031,1.07,1.1,24532,0
2016-10-24,1.1,1.11,1.0511,1.1,9885,0
2016-10-25,1.09,1.12,1.06,1.0975,40779,0
2016-10-26,1.01,1.12,0.9604,1.08,44629,0
2016-10-27,1.1,1.15,1.09,1.1099,43344,0
2016-10-28,1.1,1.12,1.05,1.1,36356,0
2016-10-31,1.1,1.12,1.0521,1.06,12376,0
2016-11-01,1.0615,1.09,1,1.01,37894,0
2016-11-02,1.0208,1.09,1.01,1.02,32306,0
2016-11-03,1.039,1.039,0.88,0.97,63616,0
2016-11-04,1,1,0.76,1,53089,0
2016-11-07,1,1.13,0.99,1.13,91658,0
2016-11-08,1.15,1.17,0.93,1.05,127540,0
2016-11-09,0.999,1.0699,0.9209,1.0301,191316,0
2016-11-10,1.02,1.33,0.9501,1.1599,592173,0
2016-11-11,1.1334,1.9299,1.09,1.46,3063864,0
2016-11-14,1.55,1.82,1.44,1.79,3079857,0
2016-11-15,2.09,2.5,1.62,2.42,6470806,0
2016-11-16,3.49,7.87,3.45,6.73,40680287,0
2016-11-17,13.35,14.2,4.36,4.95,25788643,0
2016-11-18,5.46,6.74,4,4.8,7972205,0
2016-11-21,4.87,5.08,3.68,3.89,2236552,0
2016-11-22,3.67,3.8,2.96,3.23,1891000,0
2016-11-23,3.43,5.45,3.23,4.2,9205500,0
2016-11-25,4.03,4.38,3.81,3.83,1058731,0
2016-11-28,3.51,4.73,3.4,4.25,4192933,0
2016-11-29,3.86,4.48,3.85,4.16,2665466,0
2016-11-30,4.03,4.5636,3.62,3.93,2507526,0
2016-12-01,4.22,4.22,3.66,3.76,902113,0
2016-12-02,3.61,3.98,3.56,3.84,657109,0
2016-12-05,3.68,3.83,3.57,3.74,413126,0
2016-12-06,3.91,4.1,3.61,3.87,792871,0
2016-12-07,3.87,3.87,3.64,3.7,177234,0
2016-12-08,3.61,3.6646,3.39,3.54,479304,0
2016-12-09,3.55,3.58,3.35,3.48,192155,0
2016-12-12,3.48,3.49,3.1,3.2,301182,0
2016-12-13,3.2,3.2132,3.03,3.06,190060,0
2016-12-14,3.02,3.0999,2.81,2.82,261363,0
2016-12-15,2.95,3.95,2.85,3.95,2099622,0
2016-12-16,4.06,4.169,3.28,3.46,2029323,0
2016-12-19,3.46,3.6,3.18,3.29,539420,0
2016-12-20,3.19,3.34,3.11,3.32,232389,0
2016-12-21,3.43,3.46,3.25,3.36,230884,0
2016-12-22,3.47,3.87,3.28,3.39,1484398,0
2016-12-23,3.31,3.35,3.02,3.15,334026,0
2016-12-27,3.12,3.27,3.03,3.13,164875,0
2016-12-28,3.55,3.55,3.07,3.17,732431,0
2016-12-29,3.09,3.23,3,3.06,298038,0
2016-12-30,3.08,3.12,3,3.1,168166,0
2017-01-03,3.14,3.28,3,3.21,195142,0
2017-01-04,3.19,3.44,3.1132,3.41,262054,0
2017-01-05,3.37,3.68,3.35,3.51,418621,0
2017-01-06,3.52,3.58,3.4,3.4,161179,0
2017-01-09,3.63,3.89,3.5,3.7,891165,0
2017-01-10,3.65,3.67,2.73,3.06,977545,0
2017-01-11,3.16,3.29,3.02,3.08,349409,0
2017-01-12,3.19,3.25,3,3.06,275469,0
2017-01-13,3.06,3.7,3,3.21,1103832,0
2017-01-17,3.16,3.1992,3,3.09,268439,0
2017-01-18,3.05,3.44,3.04,3.26,696353,0
2017-01-19,3.22,3.31,3.06,3.12,217758,0
2017-01-20,3.31,3.53,3.1,3.19,384701,0
2017-01-23,3.2,3.23,3.07,3.18,139934,0
2017-01-24,3.1,3.16,3.025,3.13,174069,0
2017-01-25,3.08,3.105,2.95,3,231080,0
2017-01-26,2.99,3.02,2.77,2.85,254272,0
2017-01-27,2.85,2.905,2.62,2.67,280368,0
2017-01-30,2.65,2.65,2.45,2.51,280225,0
2017-01-31,2.73,2.94,2.45,2.74,1363025,0
2017-02-01,2.99,3,2.56,2.65,624129,0
2017-02-02,2.61,2.7,2.524,2.65,159118,0
2017-02-03,2.72,2.73,2.57,2.73,156259,0
2017-02-06,2.68,2.89,2.66,2.78,418526,0
2017-02-07,2.8,2.9,2.7002,2.71,358477,0
2017-02-08,2.67,2.72,2.61,2.63,94847,0
2017-02-09,2.6,2.72,2.6,2.67,50012,0
2017-02-10,2.65,2.81,2.65,2.72,57421,0
2017-02-13,3.52,5.1,3.19,4.7,18604336,0
2017-02-14,5.2,5.5,4.27,4.41,7970120,0
2017-02-15,3.7,3.75,3.21,3.33,4443276,0
2017-02-16,3.33,3.369,3.15,3.15,870573,0
2017-02-17,3.3,3.3,2.98,3.13,1017035,0
2017-02-21,3.15,3.16,2.92,2.98,897403,0
2017-02-22,2.98,2.98,2.8,2.85,659088,0
2017-02-23,2.84,2.88,2.71,2.77,396017,0
2017-02-24,2.8,2.87,2.63,2.68,681307,0
2017-02-27,2.65,2.7,2.56,2.68,280497,0
2017-02-28,2.67,2.7499,2.55,2.57,471819,0
2017-03-01,2.64,2.69,2.57,2.61,176239,0
2017-03-02,2.6,2.6,2.5,2.54,190286,0
2017-03-03,2.51,2.53,2.37,2.42,382736,0
2017-03-06,2.42,2.49,2.23,2.34,277089,0
2017-03-07,2.32,2.66,2.32,2.56,908177,0
2017-03-08,2.64,2.66,2.43,2.4686,326934,0
2017-03-09,2.46,2.58,2.39,2.54,421847,0
2017-03-10,2.55,2.78,2.45,2.58,711280,0
2017-03-13,2.67,2.76,2.55,2.57,221812,0
2017-03-14,2.57,2.7,2.5,2.56,199380,0
2017-03-15,2.56,2.66,2.505,2.52,229690,0
2017-03-16,2.56,3.38,2.56,3.12,4854660,0
2017-03-17,3.02,3.3,2.78,2.88,875775,0
2017-03-20,2.8,2.81,2.54,2.63,470569,0
2017-03-21,2.6,2.67,2.5,2.55,383499,0
2017-03-22,2.53,2.5499,2.45,2.53,262141,0
2017-03-23,2.51,2.62,2.488,2.54,207998,0
2017-03-24,2.52,2.77,2.5,2.59,407788,0
2017-03-27,2.58,2.6576,2.5193,2.63,157564,0
2017-03-28,2.66,2.82,2.61,2.63,690791,0
2017-03-29,2.65,2.785,2.62,2.72,572422,0
2017-03-30,2.68,2.78,2.65,2.65,225648,0
2017-03-31,2.66,2.82,2.65,2.75,526198,0
2017-04-03,2.81,2.81,2.675,2.7,184035,0
2017-04-04,2.68,2.7,2.65,2.69,191931,0
2017-04-05,2.65,2.74,2.6,2.6,262734,0
2017-04-06,2.6,2.62,2.54,2.57,136838,0
2017-04-07,2.58,2.86,2.57,2.77,707525,0
2017-04-10,2.75,2.92,2.67,2.77,479727,0
2017-04-11,2.77,3.05,2.75,2.97,847579,0
2017-04-12,2.97,2.9995,2.76,2.87,316752,0
2017-04-13,2.85,2.899,2.7616,2.87,150188,0
2017-04-17,2.85,2.86,2.78,2.84,78898,0
2017-04-18,2.82,3.03,2.8,2.91,303189,0
2017-04-19,2.9,3.16,2.9,3.09,609925,0
2017-04-20,3.11,3.19,3.04,3.18,265748,0
2017-04-21,3.15,3.18,2.9195,2.98,322087,0
2017-04-24,2.96,3.04,2.95,2.95,235027,0
2017-04-25,2.95,3.04,2.9,2.95,165002,0
2017-04-26,2.98,3.1,2.95,3.03,127549,0
2017-04-27,3.23,3.54,3.05,3.14,1240616,0
2017-04-28,3.14,3.34,3.14,3.24,469104,0
2017-05-01,3.24,3.46,3.15,3.2,362884,0
2017-05-02,3.23,3.45,3.177,3.32,283823,0
2017-05-03,3.27,3.47,3.24,3.32,353911,0
2017-05-04,3.3,3.44,3.28,3.41,200135,0
2017-05-05,3.42,3.57,3.39,3.45,449866,0
2017-05-08,3.43,3.5143,3.2901,3.38,300290,0
2017-05-09,3.34,3.3749,3.07,3.17,315420,0
2017-05-10,3.16,3.25,3.08,3.21,175111,0
2017-05-11,3.19,3.24,3.08,3.19,131182,0
2017-05-12,3.15,3.25,3.1343,3.25,145476,0
2017-05-15,3.23,3.99,3.06,3.45,1788906,0
2017-05-16,3.46,3.67,3.21,3.33,623874,0
2017-05-17,3.33,3.33,3.12,3.16,355688,0
2017-05-18,3.18,3.18,2.9,2.94,369423,0
2017-05-19,2.91,2.9958,2.8,2.83,243673,0
2017-05-22,2.79,2.84,2.68,2.79,179283,0
2017-05-23,2.75,2.95,2.75,2.92,145592,0
2017-05-24,2.91,2.92,2.8,2.81,136396,0
2017-05-25,2.78,2.83,2.75,2.8,144135,0
2017-05-26,3.44,3.54,2.91,2.92,4309891,0
2017-05-30,2.9,2.94,2.8172,2.93,213700,0
2017-05-31,2.88,3.01,2.85,3,101473,0
2017-06-01,2.89,3.04,2.85,2.99,160206,0
2017-06-02,2.94,2.99,2.9,2.96,85101,0
2017-06-05,2.91,3.12,2.9,3.01,247262,0
2017-06-06,3.01,3.0799,2.9,3.01,130119,0
2017-06-07,3,3,2.85,2.89,146268,0
2017-06-08,2.85,2.96,2.85,2.92,79363,0
2017-06-09,2.91,2.99,2.886,2.93,75113,0
2017-06-12,2.88,2.95,2.8213,2.88,94766,0
2017-06-13,2.87,2.9799,2.85,2.9099,92513,0
2017-06-14,2.93,2.93,2.865,2.89,45847,0
2017-06-15,2.87,2.8715,2.76,2.78,136714,0
2017-06-16,2.75,2.8244,2.75,2.77,118077,0
2017-06-19,2.78,2.85,2.7542,2.79,53923,0
2017-06-20,2.76,2.8172,2.72,2.7399,144608,0
2017-06-21,2.72,2.8042,2.71,2.73,46150,0
2017-06-22,2.71,2.78,2.7,2.74,39455,0
2017-06-23,2.72,2.79,2.72,2.77,76586,0
2017-06-26,2.77,2.8,2.7,2.7202,81248,0
2017-06-27,2.9,3.01,2.76,2.87,313729,0
2017-06-28,2.9,2.98,2.85,2.89,110116,0
2017-06-29,2.9256,2.9299,2.85,2.88,40982,0
2017-06-30,2.95,2.95,2.78,2.88,89807,0
2017-07-03,2.83,2.9425,2.83,2.89,37809,0
2017-07-05,2.79,2.91,2.78,2.86,85622,0
2017-07-06,2.8701,2.8701,2.8,2.81,32615,0
2017-07-07,2.8,2.9,2.799,2.86,67000,0
2017-07-10,2.9,2.97,2.83,2.87,187011,0
2017-07-11,2.95,3.05,2.9,3.03,212625,0
2017-07-12,3.05,3.219,3.01,3.2,401693,0
2017-07-13,3.31,3.32,3.12,3.1385,299270,0
2017-07-14,3.2,3.2101,3.05,3.08,154863,0
2017-07-17,3.15,3.18,3.05,3.16,81045,0
2017-07-18,3.16,3.28,3.106,3.22,142762,0
2017-07-19,3.25,3.28,3.1,3.15,168842,0
2017-07-20,3.13,3.18,3.12,3.12,63159,0
2017-07-21,3.18,3.2476,3.06,3.1,233776,0
2017-07-24,3.2,3.2,3.1,3.12,105163,0
2017-07-25,3.16,3.16,3.04,3.0953,115202,0
2017-07-26,3.16,3.16,3.06,3.09,49022,0
2017-07-27,3.11,3.13,3.06,3.06,66768,0
2017-07-28,3.06,3.1201,2.97,2.99,141762,0
2017-07-31,2.97,3.06,2.95,2.96,82263,0
2017-08-01,2.95,3.01,2.9,2.98,86539,0
2017-08-02,2.95,3.039,2.9161,3.039,77036,0
2017-08-03,3.0227,3.03,2.95,3.01,33441,0
2017-08-04,2.9926,3.0661,2.99,3.04,29410,0
2017-08-07,3.047,3.17,3.033,3.14,113308,0
2017-08-08,3.21,3.28,3.1,3.13,218207,0
2017-08-09,3.15,3.1944,3,3.03,52874,0
2017-08-10,3.08,3.0863,2.88,2.88,158849,0
2017-08-11,2.91,3,2.85,2.91,113131,0
2017-08-14,2.9,3.0141,2.9,2.98,73900,0
2017-08-15,3.03,3.0434,2.93,2.93,40555,0
2017-08-16,2.94,3.01,2.94,2.97,37057,0
2017-08-17,2.9556,3.03,2.93,2.94,39613,0
2017-08-18,2.91,2.9761,2.88,2.93,43936,0
2017-08-21,2.9358,2.9799,2.9125,2.93,43591,0
2017-08-22,2.9,3.03,2.9,3,52501,0
2017-08-23,2.97,3.05,2.9601,3.01,67412,0
2017-08-24,3.04,3.1,2.98,3.04,86657,0
2017-08-25,3.2,3.2,3.065,3.15,165806,0
2017-08-28,3.18,3.18,3,3.09,95128,0
2017-08-29,3.0627,3.1,3.03,3.06,43095,0
2017-08-30,3.0501,3.0673,2.96,3.01,80490,0
2017-08-31,3.01,3.07,3.01,3.04,53693,0
2017-09-01,3.09,3.13,2.99,3.09,55262,0
2017-09-05,3.07,3.1,2.95,2.99,122272,0
2017-09-06,3.0099,3.06,3,3.01,39062,0
2017-09-07,2.96,3.08,2.96,3.03,46147,0
2017-09-08,3.03,3.09,3.01,3.05,54301,0
2017-09-11,3.08,3.3283,3.08,3.225,438012,0
2017-09-12,3.3,3.31,3.17,3.28,127654,0
2017-09-13,3.28,3.45,3.25,3.429,299333,0
2017-09-14,3.43,3.67,3.35,3.455,312203,0
2017-09-15,3.38,3.75,3.37,3.75,312306,0
2017-09-18,3.79,3.84,3.55,3.56,353328,0
2017-09-19,3.47,3.5,3.27,3.48,305899,0
2017-09-20,3.31,3.46,3.31,3.32,163661,0
2017-09-21,3.32,3.45,3.23,3.35,109206,0
2017-09-22,3.3,3.7171,3.2507,3.55,265150,0
2017-09-25,3.51,3.573,3.439,3.51,98984,0
2017-09-26,3.43,3.6,3.43,3.6,107171,0
2017-09-27,3.6,3.77,3.52,3.57,435157,0
2017-09-28,3.44,3.54,3.03,3.06,1005232,0
2017-09-29,3.02,3.12,2.98,3.07,150357,0
2017-10-02,3.07,3.07,2.881,2.95,192619,0
2017-10-03,2.95,3,2.88,3,186847,0
2017-10-04,3.02,3.026,2.9201,2.93,82741,0
2017-10-05,3.03,3.03,2.86,2.88,208847,0
2017-10-06,2.85,2.9368,2.8115,2.88,92867,0
2017-10-09,2.89,2.91,2.83,2.85,60080,0
2017-10-10,2.83,2.939,2.78,2.82,95271,0
2017-10-11,2.8,2.85,2.66,2.73,284447,0
2017-10-12,2.7,2.71,2.57,2.64,171397,0
2017-10-13,2.6518,2.7,2.6301,2.68,57389,0
2017-10-16,2.69,2.82,2.69,2.77,99212,0
2017-10-17,2.81,2.829,2.71,2.74,89741,0
2017-10-18,2.7501,2.89,2.7501,2.84,114949,0
2017-10-19,2.85,2.879,2.79,2.79,50916,0
2017-10-20,2.84,2.91,2.84,2.87,60643,0
2017-10-23,2.88,2.94,2.8,2.8,75613,0
2017-10-24,2.842,2.95,2.78,2.95,134565,0
2017-10-25,2.96,2.97,2.812,2.88,159592,0
2017-10-26,2.9,2.9,2.72,2.75,127956,0
2017-10-27,2.76,2.84,2.74,2.8,54303,0
2017-10-30,2.83,2.86,2.71,2.74,48509,0
2017-10-31,2.78,2.81,2.723,2.73,62536,0
2017-11-01,2.76,2.81,2.74,2.74,30119,0
2017-11-02,2.74,2.84,2.72,2.79,70016,0
2017-11-03,2.77,3.28,2.7445,2.94,1354772,0
2017-11-06,3.1,3.37,2.9851,3.07,1408477,0
2017-11-07,3.24,3.4,3.05,3.15,1100844,0
2017-11-08,3.15,3.15,2.88,3.04,310884,0
2017-11-09,2.98,3.08,2.98,3.036,94181,0
2017-11-10,3.09,3.1,2.88,3,177548,0
