Date,Open,High,Low,Close,Volume,OpenInt
2010-01-27,23.85,24,22.8,23.25,31664,0
2010-01-28,23.1,24.95,20.9,24.75,181440,0
2010-01-29,24.75,24.75,22.98,23.5,42633,0
2010-02-01,22.75,24.6,21.95,23.99,96349,0
2010-02-02,24.25,24.25,23.25,24.15,44858,0
2010-02-03,24.15,24.85,24.1,24.85,140214,0
2010-02-04,24.85,25.5,24,25.4,115213,0
2010-02-05,25.5,25.5,24.5,25.4,19712,0
2010-02-08,25.4,26.5,25,26.05,55879,0
2010-02-09,26.08,26.7,25.5,26.4,43151,0
2010-02-10,26.65,26.65,25.55,26,7058,0
2010-02-11,25.55,26,25,25.65,16922,0
2010-02-12,25.05,25.4,23.77,24.25,70621,0
2010-02-16,24.24,24.25,22.5,23.2,97449,0
2010-02-17,23.1,25.35,23.1,25.04,102517,0
2010-02-18,25.8,27,25.3,26.85,153961,0
2010-02-19,26.9,27.65,26.49,27,87219,0
2010-02-22,26.55,28,26.55,28,39451,0
2010-02-23,27.97,28.75,27.5,28.65,72049,0
2010-02-24,28.7,30.25,28.6,30,193937,0
2010-02-25,30.2,31.25,29.05,31,124230,0
2010-02-26,31,32.24,31,32.03,133843,0
2010-03-01,32,32.7,30.55,31.43,157663,0
2010-03-02,31.25,31.43,29.5,30.2,112961,0
2010-03-03,30,31.56,29.05,31.5,141538,0
2010-03-04,31,33.15,31,32.81,91341,0
2010-03-05,33.15,34,32.7,33.81,216279,0
2010-03-08,33.18,34,31.25,33.11,85362,0
2010-03-09,33.5,34,31.75,32,84519,0
2010-03-10,32,32,30.85,31,79010,0
2010-03-11,30.85,31.7,28.5,31.7,242727,0
2010-03-12,33.9,34,32,33,202199,0
2010-03-15,33,33.25,31.05,32.3,75154,0
2010-03-16,32.35,32.5,29.06,29.85,104155,0
2010-03-17,29.8,31,28.1,28.95,144802,0
2010-03-18,29.99,29.99,27.6,28.9,74090,0
2010-03-19,29.75,30.4,28.6,28.65,54656,0
2010-03-22,29.1,29.5,28.5,29.05,23408,0
2010-03-23,29.8,29.8,26.81,29.25,135814,0
2010-03-24,28.75,29.5,28,29.2,30564,0
2010-03-25,28.6,29.49,28.5,29.49,41150,0
2010-03-26,29,29.5,28.9,29.25,135695,0
2010-03-29,29.1,29.6,28.6,29.25,115873,0
2010-03-30,29,29.5,28.8,29.25,103973,0
2010-03-31,29.25,29.5,28.3,28.75,132130,0
2010-04-01,28.65,29,28.05,28.4,30972,0
2010-04-05,28.3,28.4,25.56,26,123192,0
2010-04-06,26.9,26.9,23.27,24,183194,0
2010-04-07,22.25,26,22.25,26,167820,0
2010-04-08,25.8,26.85,25,25.7,56163,0
2010-04-09,25.65,25.85,24,24.75,39607,0
2010-04-12,24.3,24.9,24,24.3,25140,0
2010-04-13,24.25,24.3,22.54,23,132305,0
2010-04-14,23.1,23.1,20.5,21.9,274158,0
2010-04-15,21.8,21.8,19.6,20.15,192174,0
2010-04-16,20,20.1,18.6,18.75,275448,0
2010-04-19,19,21,18.65,19.85,137532,0
2010-04-20,20,22.05,20,21.85,199215,0
2010-04-21,21.9,24.5,21.9,23,339293,0
2010-04-22,23,23,21.09,22.1,121052,0
2010-04-23,22.3,22.3,21.75,21.9,82475,0
2010-04-26,22.3,22.3,19.85,20.1,81895,0
2010-04-27,20.15,20.15,19.6,19.75,31047,0
2010-04-28,19.7,20.7,19.4,19.8,21928,0
2010-04-29,19.8,20.8,18.25,19,151960,0
2010-04-30,18.7,19.2,17.99,18,70256,0
2010-05-03,18,18.8,16.6,17,112520,0
2010-05-04,17.1,17.1,14.65,16.1,286297,0
2010-05-05,14.75,18.8,14.75,18,172049,0
2010-05-06,18,18.8,15.6,17.2,112072,0
2010-05-07,17.2,19.24,17,18.45,87539,0
2010-05-10,18.9,19.9,18.05,19,24015,0
2010-05-11,18.5,19.25,18.5,19.15,34447,0
2010-05-12,19.35,19.8,18.9,19.4,23215,0
2010-05-13,19.5,20,19,19.5,64725,0
2010-05-14,19.55,19.55,18.4,18.85,79300,0
2010-05-17,18.9,18.9,18,18.5,16355,0
2010-05-18,18.3,18.4,16.9,17.65,48810,0
2010-05-19,18.25,18.43,17.2,18,142454,0
2010-05-20,19.5,20,18,19.2,313276,0
2010-05-21,19,20.75,17.5,20.75,236420,0
2010-05-24,20.85,20.85,19.25,19.95,119066,0
2010-05-25,19.25,20,18.25,20,90424,0
2010-05-26,19.5,19.55,18.5,18.85,27754,0
2010-05-27,18.25,19,17.5,18.39,36310,0
2010-05-28,18.55,18.55,17.2,17.89,19040,0
2010-06-01,17.6,18,16.5,17.3,64776,0
2010-06-02,16.75,17.46,16.75,17.2,41253,0
2010-06-03,17,17,15.6,15.8,149112,0
2010-06-04,15.55,15.75,12.55,14.55,161014,0
2010-06-07,14.65,14.65,13.5,14.1,46458,0
2010-06-08,14.08,14.08,12.01,12.93,142460,0
2010-06-09,12.64,13.05,11.35,11.7,179506,0
2010-06-10,11.55,12.9,10.95,11.7,158072,0
2010-06-11,11.85,12.8,11.8,12.1,113234,0
2010-06-14,12.2,13.6,12.2,13.5,288002,0
2010-06-15,13.65,14,13.35,13.6,53697,0
2010-06-16,13.7,14,13,13.85,31859,0
2010-06-17,13.9,13.9,13.15,13.85,16976,0
2010-06-18,13,13.85,12.75,13.5,17639,0
2010-06-21,13.7,13.7,12.3,12.8,76561,0
2010-06-22,12.8,13.1,12.55,12.7,19085,0
2010-06-23,12.7,13.15,12.65,12.9,39050,0
2010-06-24,12.6,12.99,12.2,12.5,18879,0
2010-06-25,12.3,12.5,12.05,12.3,52741,0
2010-06-28,12.25,12.5,12.1,12.25,5346,0
2010-06-29,12.55,12.7,11.7,12,71934,0
2010-06-30,11.67,12.19,11.65,12.19,22474,0
2010-07-01,12,12.45,11.52,12.45,34781,0
2010-07-02,12.2,12.4,11.5,11.75,103971,0
2010-07-06,12.48,12.53,10.05,10.97,121246,0
2010-07-07,10.97,11.6,10.85,11.55,45568,0
2010-07-08,11.95,12.4,11.2,11.85,63231,0
2010-07-09,11.69,11.8,11.29,11.8,29589,0
2010-07-12,11.61,11.79,11.27,11.45,12444,0
2010-07-13,11,11.7,10.5,11.55,20772,0
2010-07-14,11.8,11.8,11.34,11.55,35994,0
2010-07-15,11.69,11.69,11.23,11.46,38982,0
2010-07-16,11.65,11.85,10.82,10.82,24969,0
2010-07-19,11,11.2,9.58,10.68,96300,0
2010-07-20,10.53,10.75,10.2,10.45,100699,0
2010-07-21,10.57,11,10.35,10.8,115653,0
2010-07-22,10.98,11.15,10.33,10.74,41428,0
2010-07-23,10.51,10.93,10.36,10.89,24890,0
2010-07-26,10.99,10.99,9.84,10.6,41872,0
2010-07-27,10.05,10.6,10.05,10.5,67867,0
2010-07-28,10.56,10.75,10.23,10.29,70072,0
2010-07-29,10.5,10.5,9.86,9.92,31004,0
2010-07-30,9.9,10,8.5,9.19,126212,0
2010-08-02,9.37,12,8.9,11.72,215653,0
2010-08-03,12.49,13.5,11.06,11.8,397614,0
2010-08-04,11.82,11.82,10.8,11.34,77506,0
2010-08-05,11.3,11.58,10.76,11,75188,0
2010-08-06,10.99,11.5,10.74,10.95,47103,0
2010-08-09,11,11.73,9.98,10.2,87387,0
2010-08-10,10,10.28,9.68,9.87,94857,0
2010-08-11,9.64,10.36,8.95,9.07,191120,0
2010-08-12,8.37,8.37,6.3,7.07,1429544,0
2010-08-13,7.09,7.28,6.52,6.95,454834,0
2010-08-16,6.86,7.59,6.7,6.84,208675,0
2010-08-17,7.09,7.28,6.3,6.43,180818,0
2010-08-18,6.48,6.49,5.31,6.16,759885,0
2010-08-19,6.15,6.45,5.87,5.93,146120,0
2010-08-20,5.79,6.25,5.46,6.03,105883,0
2010-08-23,6.25,6.25,5.53,5.8,112632,0
2010-08-24,5.69,5.95,5.51,5.83,65961,0
2010-08-25,5.7,5.94,5.65,5.9,42357,0
2010-08-26,5.87,6.04,5.76,5.81,55100,0
2010-08-27,6.2,6.59,5.95,6.51,189349,0
2010-08-30,6.46,6.94,5.98,6.09,99880,0
2010-08-31,6.07,6.32,5.74,6.15,74437,0
2010-09-01,6.28,6.41,5.85,5.93,82444,0
2010-09-02,6.01,6.23,5.85,5.96,92526,0
2010-09-03,6.08,6.2,5.88,5.96,26470,0
2010-09-07,5.9,6.01,5.84,5.89,21067,0
2010-09-08,5.85,6.13,5.42,5.68,93638,0
2010-09-09,5.69,5.83,5.11,5.4,119662,0
2010-09-10,5.46,5.65,5.41,5.58,48667,0
2010-09-13,5.56,5.75,5.19,5.63,41043,0
2010-09-14,6.03,6.2,5.46,5.5,109188,0
2010-09-15,5.53,5.88,5.48,5.64,14435,0
2010-09-16,5.61,5.65,5.41,5.46,27143,0
2010-09-17,5.56,5.63,5.46,5.55,26709,0
2010-09-20,5.56,5.65,5.46,5.51,58126,0
2010-09-21,5.55,5.63,5.36,5.49,49754,0
2010-09-22,5.48,5.61,5.4,5.48,16105,0
2010-09-23,5.4,5.56,5.35,5.42,23759,0
2010-09-24,5.47,5.47,5.25,5.38,21788,0
2010-09-27,5.58,5.58,5.18,5.2,52416,0
2010-09-28,5.2,5.55,4.95,5.46,124810,0
2010-09-29,5.57,5.92,5.41,5.65,67207,0
2010-09-30,5.74,5.74,5.35,5.52,31275,0
2010-10-01,5.54,5.57,5.27,5.43,16944,0
2010-10-04,5.39,5.63,5.3,5.42,22075,0
2010-10-05,5.45,5.56,5.25,5.35,59687,0
2010-10-06,5.31,5.4,5.17,5.25,36977,0
2010-10-07,5.25,5.46,5,5.31,27445,0
2010-10-08,5.25,5.3,5.13,5.2,29790,0
2010-10-11,5.17,5.21,4.97,5.06,56590,0
2010-10-12,5.1,5.4,4.9,5.2,143411,0
2010-10-13,5.2,5.35,5.1,5.2,40567,0
2010-10-14,5.23,5.23,4.85,5.18,48972,0
2010-10-15,5.2,5.23,5,5.12,38823,0
2010-10-18,5.1,5.21,4.99,5.07,35539,0
2010-10-19,5.02,5.26,5.02,5.04,51476,0
2010-10-20,5.04,5.18,4.94,5.06,23817,0
2010-10-21,5.19,5.19,5.1,5.14,14800,0
2010-10-22,5.14,5.15,5.1,5.14,15182,0
2010-10-25,5.11,5.17,5.05,5.07,19217,0
2010-10-26,5.08,5.16,4.86,5.14,8996,0
2010-10-27,5.13,5.17,5.05,5.09,13365,0
2010-10-28,5.13,5.15,4.85,5.03,59688,0
2010-10-29,5.02,5.08,4.9,5.06,24499,0
2010-11-01,4.94,5.05,4.88,4.9,19193,0
2010-11-02,4.93,5.08,4.8,5.06,42918,0
2010-11-03,4.83,5.14,4.83,5.05,48236,0
2010-11-04,5.07,5.07,4.96,5,37132,0
2010-11-05,4.98,4.99,4.79,4.9,86211,0
2010-11-08,4.92,7.2,4.9,6.18,667470,0
2010-11-09,6.86,6.86,5.59,5.72,363621,0
2010-11-10,5.76,6.28,5.65,6.1,238063,0
2010-11-11,6.35,6.74,5.82,6.14,573993,0
2010-11-12,6.5,6.5,5.89,6.21,161720,0
2010-11-15,6.3,6.3,6,6.08,159779,0
2010-11-16,5.98,6.01,5.73,5.9,133421,0
2010-11-17,5.84,6.01,5.67,5.69,49396,0
2010-11-18,5.74,5.79,5.31,5.38,92000,0
2010-11-19,5.38,5.38,4.96,4.99,191843,0
2010-11-22,4.99,5.16,4.97,5.04,96289,0
2010-11-23,5.07,5.07,4.88,5.02,44530,0
2010-11-24,5.04,5.29,5.01,5.11,57044,0
2010-11-26,5.24,5.24,5.03,5.14,25328,0
2010-11-29,5.15,5.17,4.87,4.97,133910,0
2010-11-30,4.94,4.97,4.72,4.79,125400,0
2010-12-01,4.71,5.2,4.53,5.12,173089,0
2010-12-02,5.09,5.27,5.09,5.17,86502,0
2010-12-03,5.16,5.33,5.07,5.16,109162,0
2010-12-06,5.26,5.6,5.23,5.51,126831,0
2010-12-07,5.6,5.6,5.21,5.26,126450,0
2010-12-08,5.3,5.35,5.12,5.25,75331,0
2010-12-09,5.26,5.42,5.2,5.37,83865,0
2010-12-10,5.46,5.96,5.45,5.57,225610,0
2010-12-13,5.74,5.77,5.45,5.6,69450,0
2010-12-14,5.7,6.2,5.61,5.64,525603,0
2010-12-15,5.6,5.85,5.33,5.47,193242,0
2010-12-16,5.43,5.71,5.31,5.61,108810,0
2010-12-17,5.58,5.79,5.37,5.63,127897,0
2010-12-20,5.79,6.09,5.42,5.98,148941,0
2010-12-21,6.08,6.59,5.83,6.56,224337,0
2010-12-22,6.52,6.85,6.2,6.47,292688,0
2010-12-23,6.53,7.46,6.36,7.28,389703,0
2010-12-27,7.43,9.49,7.35,8.95,603008,0
2010-12-28,8.72,9.01,7.78,8.06,294466,0
2010-12-29,8.29,8.67,7.51,7.66,425344,0
2010-12-30,7.59,7.87,7.15,7.42,266573,0
2010-12-31,7.4,7.54,7.17,7.52,166050,0
2011-01-03,7.61,7.65,6.66,6.89,285805,0
2011-01-04,7,7.35,6.56,6.82,166544,0
2011-01-05,6.85,7.89,6.85,7.56,325234,0
2011-01-06,7.7,8.3,7.53,7.69,281109,0
2011-01-07,7.66,7.67,7.34,7.55,77334,0
2011-01-10,7.64,7.65,7.12,7.44,99194,0
2011-01-11,7.87,9.25,7.49,7.9,989414,0
2011-01-12,8.25,8.49,7.67,8.01,283581,0
2011-01-13,7.83,8.13,7.78,7.85,96088,0
2011-01-14,7.86,8.46,7.7,8.4,212798,0
2011-01-18,8.68,8.87,8.29,8.44,120111,0
2011-01-19,8.3,8.44,8,8.09,142278,0
2011-01-20,8.09,8.39,7.82,8.17,138729,0
2011-01-21,7.86,8.3,7.35,7.64,162362,0
2011-01-24,7.64,8.12,7.26,7.67,112897,0
2011-01-25,7.62,7.62,6.92,7.12,107024,0
2011-01-26,7.34,7.67,7.04,7.45,82685,0
2011-01-27,7.62,8.08,7.4,7.48,80623,0
2011-01-28,7.42,7.44,7.09,7.22,112482,0
2011-01-31,7.38,7.65,7.06,7.24,100172,0
2011-02-01,7.11,7.31,7.05,7.2,73577,0
2011-02-02,7.43,7.43,6.74,6.8,215914,0
2011-02-03,6.79,7.01,6.46,6.58,107824,0
2011-02-04,6.51,6.55,6.26,6.38,91500,0
2011-02-07,6.51,7.05,6.43,6.59,100421,0
2011-02-08,6.71,6.95,6.46,6.71,83786,0
2011-02-09,6.75,6.86,6.45,6.7,81270,0
2011-02-10,6.9,6.9,6.07,6.24,213147,0
2011-02-11,6.23,6.23,5.51,5.55,283589,0
2011-02-14,5.51,5.92,5.43,5.6,214610,0
2011-02-15,5.9,6,5.28,5.45,1953613,0
2011-02-16,5.5,5.5,5.2,5.3,499590,0
2011-02-18,5.32,5.49,5.23,5.3,241324,0
2011-02-22,5.3,5.3,5.17,5.25,82912,0
2011-02-23,5.21,5.4,5.16,5.25,148660,0
2011-02-24,5.25,5.4,5.16,5.23,191674,0
2011-02-25,5.24,5.29,5.11,5.15,90312,0
2011-02-28,5.15,5.18,4.79,4.98,403032,0
2011-03-01,5.04,5.05,4.84,4.9,359770,0
2011-03-02,4.93,4.94,4.7,4.92,165365,0
2011-03-03,4.94,5.18,4.82,5.08,322638,0
2011-03-04,5.08,5.18,4.8,4.96,194050,0
2011-03-07,4.99,5.05,4.81,4.85,115205,0
2011-03-08,5.11,5.15,4.8,5.1,194874,0
2011-03-09,5,5.02,4.8,4.91,124682,0
2011-03-10,4.88,4.91,4.66,4.77,178685,0
2011-03-11,4.74,4.8,4.45,4.55,426598,0
2011-03-14,4.55,4.69,4.47,4.5,279776,0
2011-03-15,4.4,4.5,3.96,4.15,383271,0
2011-03-16,4.2,4.43,3.95,4.43,220218,0
2011-03-17,4.39,4.79,3.99,4.15,145819,0
2011-03-18,4.23,4.23,3.96,4.13,206489,0
2011-03-21,4.17,4.27,4.02,4.13,98140,0
2011-03-22,4.11,4.13,3.91,3.95,111752,0
2011-03-23,3.93,4.59,3.75,4.58,766694,0
2011-03-24,4.57,4.65,4.31,4.39,215178,0
2011-03-25,4.45,4.73,4.36,4.67,179547,0
2011-03-28,4.7,4.81,4.5,4.52,76130,0
2011-03-29,4.5,4.61,4.41,4.55,53700,0
2011-03-30,4.66,4.66,4.4,4.42,47765,0
2011-03-31,4.49,4.63,4.34,4.6,84850,0
2011-04-01,4.7,4.78,4.52,4.75,120733,0
2011-04-04,4.9,4.98,4.49,4.55,173923,0
2011-04-05,4.53,4.66,4.31,4.41,108066,0
2011-04-06,4.35,4.46,4.24,4.33,59775,0
2011-04-07,4.29,4.59,4.29,4.45,86046,0
2011-04-08,4.43,4.5,4.3,4.37,43056,0
2011-04-11,4.38,4.59,4.38,4.47,59580,0
2011-04-12,4.52,4.55,4.16,4.25,66172,0
2011-04-13,4.33,4.33,3.94,4.24,93539,0
2011-04-14,4.19,4.31,4.04,4.23,52015,0
2011-04-15,4.17,4.43,4.15,4.25,47643,0
2011-04-18,4.28,4.7,4.13,4.54,192956,0
2011-04-19,4.51,4.72,4.43,4.6,94362,0
2011-04-20,4.65,4.88,4.59,4.8,113213,0
2011-04-21,4.85,4.85,4.7,4.75,19695,0
2011-04-25,4.65,4.71,4.5,4.58,34368,0
2011-04-26,4.55,4.65,4.31,4.33,85682,0
2011-04-27,4.31,4.43,4.19,4.2,97769,0
2011-04-28,4.2,4.39,4.05,4.29,177759,0
2011-04-29,4.26,4.36,4.22,4.33,34542,0
2011-05-02,4.31,4.37,4.11,4.14,32692,0
2011-05-03,4.14,4.17,4.04,4.05,75575,0
2011-05-04,4.08,4.08,3.96,4.01,53158,0
2011-05-05,3.93,4.34,3.92,4.01,123161,0
2011-05-06,4.01,4.06,3.96,3.97,40046,0
2011-05-09,4.03,4.11,3.93,3.94,41002,0
2011-05-10,3.82,3.9,3.42,3.56,269795,0
2011-05-11,3.52,3.58,3.33,3.37,163991,0
2011-05-12,3.37,5.83,3.33,5.83,5509885,0
2011-05-13,6.89,7.6,5.9,6.15,10842487,0
2011-05-16,6.08,6.1,4.92,4.93,1828966,0
2011-05-17,5.43,5.95,5.07,5.39,2747180,0
2011-05-18,5.52,5.52,4.82,4.9,814656,0
2011-05-19,4.92,5.09,4.62,4.66,524415,0
2011-05-20,4.67,5.72,4.67,5.27,2528695,0
2011-05-23,5.09,5.15,4.84,4.93,606445,0
2011-05-24,5.21,5.65,4.8,4.84,2095828,0
2011-05-25,5.04,5.34,4.78,4.93,1096516,0
2011-05-26,4.95,5.03,4.7,4.74,542317,0
2011-05-27,4.79,4.98,4.63,4.87,517284,0
2011-05-31,4.94,5.59,4.89,5.36,2006402,0
2011-06-01,5.28,5.69,5.12,5.18,1305460,0
2011-06-02,5.16,5.21,4.92,5.03,407179,0
2011-06-03,4.95,5.35,4.95,5.1,594757,0
2011-06-06,5.08,5.67,5,5.16,1250758,0
2011-06-07,5.15,5.33,4.91,4.97,552936,0
2011-06-08,5.08,5.09,4.5,4.57,647625,0
2011-06-09,4.52,4.75,4.35,4.47,424194,0
2011-06-10,4.51,4.69,4.3,4.56,418949,0
2011-06-13,4.51,4.61,4.33,4.35,221708,0
2011-06-14,4.38,4.41,3.99,4.01,408144,0
2011-06-15,4.1,4.16,3.93,3.99,319564,0
2011-06-16,3.96,4.01,3.64,3.66,380340,0
2011-06-17,3.74,4.2,3.68,4.03,522107,0
2011-06-20,4.1,4.11,3.94,4.03,182600,0
2011-06-21,3.99,4.12,3.86,3.91,111617,0
2011-06-22,3.85,3.88,3.72,3.81,165353,0
2011-06-23,3.75,3.79,3.62,3.75,127525,0
2011-06-24,3.82,3.96,3.75,3.91,220268,0
2011-06-27,3.83,3.98,3.77,3.78,82651,0
2011-06-28,3.79,3.93,3.68,3.86,133901,0
2011-06-29,3.93,3.95,3.8,3.9,106402,0
2011-06-30,3.89,4.13,3.86,4.09,132209,0
2011-07-01,4.09,4.15,3.91,4.1,112541,0
2011-07-05,4.14,4.23,4.06,4.17,89162,0
2011-07-06,4.2,4.2,4.02,4.06,93983,0
2011-07-07,4.09,4.18,3.88,3.98,137906,0
2011-07-08,3.92,3.98,3.77,3.86,111753,0
2011-07-11,3.84,3.9,3.7,3.83,198735,0
2011-07-12,3.77,3.83,3.7,3.71,156821,0
2011-07-13,3.83,3.94,3.73,3.92,91854,0
2011-07-14,3.88,4,3.86,3.92,73171,0
2011-07-15,3.92,4,3.86,3.92,103707,0
2011-07-18,3.9,3.99,3.8,3.8,116641,0
2011-07-19,3.8,3.92,3.78,3.88,74590,0
2011-07-20,3.92,4.34,3.86,4.3,370210,0
2011-07-21,4.33,4.36,4.06,4.14,213385,0
2011-07-22,4.1,4.13,3.95,4.07,124607,0
2011-07-25,4.03,4.09,3.92,3.98,62741,0
2011-07-26,4.11,4.12,3.83,4,112743,0
2011-07-27,4,4.06,3.9,4,96608,0
2011-07-28,4.06,4.14,3.97,4.04,88862,0
2011-07-29,4,4.08,3.9,4,61512,0
2011-08-01,4.11,4.16,3.99,4.12,106342,0
2011-08-02,4.13,4.35,4.03,4.19,192369,0
2011-08-03,4.23,4.25,3.92,4.22,86253,0
2011-08-04,3.88,4.08,3.22,3.28,493140,0
2011-08-05,3.42,3.48,2.65,3.03,393895,0
2011-08-08,2.65,2.83,2.4,2.52,248999,0
2011-08-09,2.54,3.14,2.4,2.76,436097,0
2011-08-10,2.74,2.74,2.51,2.56,145207,0
2011-08-11,2.53,2.8,2.53,2.77,126157,0
2011-08-12,2.85,2.93,2.64,2.89,238856,0
2011-08-15,2.95,3.16,2.83,3,194175,0
2011-08-16,2.99,3.08,2.88,3.07,87275,0
2011-08-17,3.05,3.14,2.92,3.03,113092,0
2011-08-18,3.01,3.01,2.71,2.86,95249,0
2011-08-19,2.82,2.85,2.6,2.76,65624,0
2011-08-22,2.78,2.9,2.52,2.59,82049,0
2011-08-23,2.74,2.74,2.53,2.61,83552,0
2011-08-24,2.56,2.62,2.51,2.59,209480,0
2011-08-25,2.54,2.62,2.51,2.6,58345,0
2011-08-26,2.62,2.65,2.5,2.59,77721,0
2011-08-29,2.66,2.75,2.6,2.73,69576,0
2011-08-30,2.7,2.84,2.66,2.79,28914,0
2011-08-31,2.79,2.8,2.63,2.79,37886,0
2011-09-01,2.81,2.81,2.61,2.61,40504,0
2011-09-02,2.56,2.63,2.51,2.6,14441,0
2011-09-06,2.48,2.57,2.35,2.4,131359,0
2011-09-07,2.46,2.55,2.4,2.5,58286,0
2011-09-08,2.48,2.49,2.3,2.32,70765,0
2011-09-09,2.3,2.34,2.14,2.32,92777,0
2011-09-12,2.23,2.39,2.18,2.35,62950,0
2011-09-13,2.4,2.45,2.25,2.45,104259,0
2011-09-14,2.92,3.5,2.82,3,1386411,0
2011-09-15,3.06,3.06,2.83,3.02,210206,0
2011-09-16,3.02,3.15,2.96,3.01,98722,0
2011-09-19,2.93,2.96,2.82,2.95,64160,0
2011-09-20,2.99,3.36,2.99,3.12,262386,0
2011-09-21,3.08,3.24,2.94,3.04,121168,0
2011-09-22,2.93,3.02,2.87,2.98,132533,0
2011-09-23,2.94,3.08,2.88,2.98,47059,0
2011-09-26,3.05,3.05,2.88,2.94,80898,0
2011-09-27,2.96,3.05,2.87,3.01,78634,0
2011-09-28,3.05,3.1,2.67,2.9,95563,0
2011-09-29,2.97,2.99,2.76,2.79,47549,0
2011-09-30,2.7,2.73,2.61,2.61,35156,0
2011-10-03,2.81,2.89,2.14,2.23,206812,0
2011-10-04,2.19,2.44,1.99,2.06,296844,0
2011-10-05,2.08,2.08,1.93,1.95,134956,0
2011-10-06,1.97,2.21,1.95,2.11,253799,0
2011-10-07,2.11,2.11,1.98,2,47115,0
2011-10-10,2.01,2.05,1.84,1.91,178911,0
2011-10-11,1.92,2.02,1.78,1.96,176581,0
2011-10-12,1.94,1.98,1.78,1.86,264407,0
2011-10-13,1.83,1.84,1.75,1.81,74351,0
2011-10-14,1.81,2.19,1.77,2.09,288768,0
2011-10-17,2.11,2.24,2,2.09,201583,0
2011-10-18,2.09,2.09,1.96,2.05,168699,0
2011-10-19,2.07,2.08,1.97,2.03,77600,0
2011-10-20,2.02,2.08,1.83,1.87,115239,0
2011-10-21,1.89,2.08,1.87,2.08,100351,0
2011-10-24,1.94,2.32,1.94,2.12,184762,0
2011-10-25,2.1,2.11,2.02,2.04,47274,0
2011-10-26,2.05,2.11,2.01,2.1,85673,0
2011-10-27,2.15,2.25,2.07,2.21,102901,0
2011-10-28,2.19,2.25,2.12,2.13,33779,0
2011-10-31,2.1,2.12,2.01,2.09,32589,0
2011-11-01,1.92,2.06,1.92,2.02,73023,0
2011-11-02,2.02,2.08,1.81,1.93,175335,0
2011-11-03,1.94,2,1.85,1.86,197979,0
2011-11-04,1.85,1.93,1.85,1.88,74767,0
2011-11-07,1.91,1.99,1.89,1.93,177091,0
2011-11-08,1.96,1.96,1.9,1.96,77037,0
2011-11-09,1.88,1.88,1.61,1.64,430596,0
2011-11-10,1.68,1.68,1.3,1.39,496838,0
2011-11-11,1.42,1.42,1.27,1.3,177737,0
2011-11-14,1.28,1.33,1.2,1.23,159991,0
2011-11-15,1.23,1.67,1.17,1.59,288879,0
2011-11-16,1.59,1.85,1.55,1.64,355925,0
2011-11-17,1.64,1.73,1.46,1.58,212989,0
2011-11-18,1.59,1.68,1.52,1.55,36341,0
2011-11-21,1.54,1.54,1.41,1.41,105314,0
2011-11-22,1.41,1.46,1.32,1.4,66001,0
2011-11-23,1.41,1.47,1.28,1.41,126207,0
2011-11-25,1.39,1.39,1.33,1.38,30102,0
2011-11-28,1.43,1.44,1.31,1.33,59862,0
2011-11-29,1.37,1.37,1.29,1.3,76575,0
2011-11-30,1.32,1.34,1.29,1.33,89388,0
2011-12-01,1.34,1.35,1.22,1.33,174730,0
2011-12-02,1.35,1.35,1.23,1.28,30985,0
2011-12-05,1.31,1.32,1.22,1.28,120620,0
2011-12-06,1.27,1.33,1.25,1.27,60618,0
2011-12-07,1.29,1.29,1.21,1.24,125988,0
2011-12-08,1.24,1.27,1.2,1.22,67764,0
2011-12-09,1.23,1.24,1.2,1.22,90129,0
2011-12-12,1.21,1.3,1.19,1.3,114754,0
2011-12-13,1.3,1.4,1.3,1.35,185454,0
2011-12-14,1.34,1.35,1.25,1.25,81388,0
2011-12-15,1.27,1.27,1.19,1.23,59168,0
2011-12-16,1.28,1.28,1.12,1.2,111898,0
2011-12-19,1.2,1.2,1.1,1.1,66919,0
2011-12-20,1.12,1.17,0.97,1.1,366889,0
2011-12-21,1.11,1.18,1.08,1.14,88499,0
2011-12-22,1.14,1.15,0.98,1.04,399554,0
2011-12-23,1.03,1.08,1.02,1.07,143513,0
2011-12-27,1.07,1.13,1.04,1.13,205351,0
2011-12-28,1.11,1.14,1.08,1.12,96895,0
2011-12-29,1.12,1.14,1.09,1.13,182986,0
2011-12-30,1.12,1.19,1.12,1.19,210525,0
2012-01-03,1.19,1.47,1.19,1.45,265297,0
2012-01-04,1.46,1.48,1.32,1.41,243093,0
2012-01-05,1.42,1.43,1.35,1.38,35144,0
2012-01-06,1.37,1.45,1.36,1.44,129666,0
2012-01-09,1.46,1.62,1.45,1.5,328118,0
2012-01-10,1.51,1.54,1.42,1.54,121452,0
2012-01-11,1.56,1.71,1.52,1.69,478752,0
2012-01-12,1.72,1.73,1.6,1.68,138686,0
2012-01-13,1.66,1.73,1.63,1.72,89268,0
2012-01-17,1.73,1.76,1.37,1.59,105103,0
2012-01-18,1.57,1.67,1.57,1.66,32926,0
2012-01-19,1.62,1.7,1.53,1.7,107104,0
2012-01-20,1.7,1.75,1.65,1.65,40768,0
2012-01-23,1.68,1.68,1.58,1.59,29165,0
2012-01-24,1.66,1.66,1.49,1.59,45480,0
2012-01-25,1.6,1.68,1.47,1.68,77676,0
2012-01-26,1.62,1.68,1.58,1.63,30571,0
2012-01-27,1.62,1.63,1.56,1.61,28400,0
2012-01-30,1.62,1.62,1.54,1.54,19470,0
2012-01-31,1.51,1.57,1.5,1.53,224784,0
2012-02-01,1.55,1.55,1.51,1.55,4913,0
2012-02-02,1.55,1.6,1.51,1.53,28419,0
2012-02-03,1.57,1.57,1.52,1.57,39497,0
2012-02-06,1.58,1.66,1.51,1.64,294193,0
2012-02-07,1.62,1.66,1.6,1.6,46694,0
2012-02-08,1.6,1.64,1.56,1.59,77563,0
2012-02-09,1.61,1.67,1.59,1.59,187698,0
2012-02-10,1.6,1.62,1.52,1.55,27355,0
2012-02-13,1.54,1.6,1.51,1.55,13099,0
2012-02-14,1.57,1.59,1.52,1.53,36358,0
2012-02-15,1.54,1.55,1.45,1.47,59526,0
2012-02-16,1.38,1.5,1.38,1.4,58459,0
2012-02-17,1.4,1.44,1.28,1.39,78869,0
2012-02-21,1.39,1.41,1.31,1.31,54626,0
2012-02-22,1.33,1.33,1.28,1.32,51683,0
2012-02-23,1.37,1.42,1.34,1.4,94371,0
2012-02-24,1.4,1.45,1.35,1.35,135400,0
2012-02-27,1.36,1.39,1.25,1.29,108293,0
2012-02-28,1.27,1.37,1.27,1.33,144426,0
2012-02-29,1.38,1.45,1.31,1.34,126031,0
2012-03-01,1.34,1.37,1.32,1.36,156453,0
2012-03-02,1.36,1.4,1.32,1.34,32380,0
2012-03-05,1.36,1.39,1.29,1.33,70275,0
2012-03-06,1.65,3.02,1.57,3,10833369,0
2012-03-07,2.73,2.86,2.07,2.14,4455563,0
2012-03-08,2.17,2.45,1.95,2.07,2763449,0
2012-03-09,2.04,2.1,1.88,1.95,728166,0
2012-03-12,1.95,2,1.77,1.8,568939,0
2012-03-13,1.82,1.95,1.78,1.81,859089,0
2012-03-14,1.82,1.86,1.61,1.62,850170,0
2012-03-15,1.67,1.68,1.55,1.58,302237,0
2012-03-16,1.63,1.8,1.6,1.72,786313,0
2012-03-19,1.65,1.73,1.59,1.61,310607,0
2012-03-20,1.6,1.72,1.56,1.59,342281,0
2012-03-21,1.6,1.69,1.48,1.59,242522,0
2012-03-22,1.52,1.76,1.48,1.62,476779,0
2012-03-23,1.62,1.62,1.55,1.59,107995,0
2012-03-26,1.59,1.61,1.53,1.58,57124,0
2012-03-27,1.7,2.09,1.7,1.77,2569611,0
2012-03-28,2.25,2.46,2.02,2.16,5406905,0
2012-03-29,2.1,2.14,1.93,2.1,1059339,0
2012-03-30,2.15,2.15,1.9,2.02,479865,0
2012-04-02,2.01,2.01,1.86,1.89,399524,0
2012-04-03,1.91,2.06,1.87,1.95,468491,0
2012-04-04,1.93,2.04,1.89,1.96,319378,0
2012-04-05,1.96,1.98,1.91,1.94,189904,0
2012-04-09,1.92,1.96,1.73,1.8,400751,0
2012-04-10,1.76,1.8,1.62,1.7,251104,0
2012-04-11,1.73,1.81,1.7,1.76,199630,0
2012-04-12,1.79,1.85,1.75,1.79,144568,0
2012-04-13,1.82,1.92,1.8,1.9,119229,0
2012-04-16,2.1,2.16,1.95,2.01,347709,0
2012-04-17,2.02,2.03,1.9,1.97,195859,0
2012-04-18,1.97,2.04,1.87,2.02,243848,0
2012-04-19,2.02,2.04,1.92,1.94,92598,0
2012-04-20,1.95,2.08,1.9,2.05,222259,0
2012-04-23,2.01,2.18,1.95,2.11,350067,0
2012-04-24,2.14,2.37,2.12,2.27,916870,0
2012-04-25,2.27,2.3,2.11,2.19,275504,0
2012-04-26,2.21,2.24,2.06,2.08,256360,0
2012-04-27,2.1,2.1,2,2.03,104595,0
2012-04-30,2.15,2.15,2,2.03,84938,0
2012-05-01,2.05,2.11,2.01,2.09,79005,0
2012-05-02,2.1,2.1,2.03,2.05,74844,0
2012-05-03,2.04,2.05,1.95,1.98,134610,0
2012-05-04,1.98,1.98,1.83,1.89,114168,0
2012-05-07,1.9,1.92,1.83,1.86,82232,0
2012-05-08,1.87,2.21,1.84,2.03,1042796,0
2012-05-09,2.01,2.19,2,2.11,357108,0
2012-05-10,2.11,2.14,1.93,2.01,224796,0
2012-05-11,1.96,1.99,1.87,1.94,131739,0
2012-05-14,1.93,1.94,1.85,1.92,66109,0
2012-05-15,1.91,2.08,1.9,1.99,216612,0
2012-05-16,2.08,2.12,1.94,1.98,456299,0
2012-05-17,1.98,1.99,1.83,1.84,146135,0
2012-05-18,1.89,1.89,1.73,1.76,186676,0
2012-05-21,1.79,1.81,1.64,1.78,100015,0
2012-05-22,1.76,1.83,1.69,1.82,74027,0
2012-05-23,1.81,1.85,1.76,1.84,49776,0
2012-05-24,1.8,2.79,1.8,2.72,3632449,0
2012-05-25,2.61,2.65,2.17,2.22,1941068,0
2012-05-29,2.25,2.35,2.02,2.08,581158,0
2012-05-30,2.06,2.22,2.06,2.09,373868,0
2012-05-31,2.13,2.14,2.03,2.04,237237,0
2012-06-01,2.02,2.07,1.9,1.97,358241,0
2012-06-04,1.97,1.99,1.9,1.97,172866,0
2012-06-05,1.97,2.08,1.92,2.01,147950,0
2012-06-06,2,2.1,1.98,2.08,119664,0
2012-06-07,2.09,2.1,2.02,2.09,91210,0
2012-06-08,2.06,2.17,2.02,2.13,196514,0
2012-06-11,2.16,2.19,2.11,2.11,48712,0
2012-06-12,2.11,2.14,2.05,2.1,90093,0
2012-06-13,2.12,2.23,2.12,2.12,115526,0
2012-06-14,2.15,2.35,2.15,2.29,359117,0
2012-06-15,2.32,2.5,2.23,2.35,741932,0
2012-06-18,2.37,2.43,2.15,2.19,293157,0
2012-06-19,2.21,2.3,2.15,2.18,218030,0
2012-06-20,2.19,2.28,2.18,2.23,89973,0
2012-06-21,2.29,2.33,2.19,2.2,81704,0
2012-06-22,2.23,2.23,2.12,2.19,57726,0
2012-06-25,2.12,2.4,2.12,2.23,140260,0
2012-06-26,2.25,2.3,2.16,2.22,49460,0
2012-06-27,2.25,2.3,2.2,2.22,87143,0
2012-06-28,2.24,2.31,2.21,2.25,47746,0
2012-06-29,2.29,2.38,2.23,2.25,125848,0
2012-07-02,2.29,2.36,2.25,2.27,68339,0
2012-07-03,2.27,2.33,2.21,2.2311,64602,0
2012-07-05,2.22,2.27,2.13,2.13,87861,0
2012-07-06,2.15,2.19,2.06,2.06,90471,0
2012-07-09,2.05,2.25,2.05,2.12,173136,0
2012-07-10,2.16,2.17,2.1,2.1,43355,0
2012-07-11,2.11,2.15,2.1,2.13,21499,0
2012-07-12,2.13,2.13,2.09,2.1,23913,0
2012-07-13,2.11,2.15,2.09,2.11,52611,0
2012-07-16,2.08,2.16,2,2.04,74400,0
2012-07-17,2.05,2.07,2,2,91683,0
2012-07-18,2,2.15,1.96,2.08,66517,0
2012-07-19,2.07,2.11,2.03,2.07,23199,0
2012-07-20,2.04,2.17,2,2.1,83378,0
2012-07-23,2.09,2.1,2,2.02,46786,0
2012-07-24,2.06,2.0699,1.95,1.99,52968,0
2012-07-25,1.98,2.01,1.92,1.93,25697,0
2012-07-26,1.99,2.01,1.86,1.87,59318,0
2012-07-27,1.87,1.96,1.75,1.8,103187,0
2012-07-30,2.1,2.17,1.88,1.9,401960,0
2012-07-31,1.88,1.92,1.78,1.82,81416,0
2012-08-01,1.85,2,1.82,1.87,117014,0
2012-08-02,1.9,1.902,1.84,1.87,20901,0
2012-08-03,1.88,1.96,1.87,1.91,43515,0
2012-08-06,1.87,1.98,1.87,1.87,81941,0
2012-08-07,1.9,1.95,1.87,1.87,60669,0
2012-08-08,1.88,1.9033,1.83,1.84,91201,0
2012-08-09,1.9,1.9,1.85,1.87,32381,0
2012-08-10,1.88,2.04,1.88,1.97,118287,0
2012-08-13,1.98,2.05,1.96,2.0299,120048,0
2012-08-14,2.04,2.05,1.95,1.95,60016,0
2012-08-15,1.95,1.96,1.85,1.88,81308,0
2012-08-16,1.8962,1.8962,1.85,1.86,21794,0
2012-08-17,1.87,1.9,1.8499,1.87,50183,0
2012-08-20,1.89,1.95,1.83,1.92,23143,0
2012-08-21,1.928,1.928,1.85,1.85,26954,0
2012-08-22,1.85,1.87,1.79,1.79,57581,0
2012-08-23,1.83,1.91,1.75,1.77,88788,0
2012-08-24,1.77,1.84,1.73,1.73,87015,0
2012-08-27,1.75,1.82,1.73,1.77,39022,0
2012-08-28,1.82,1.82,1.76,1.76,84408,0
2012-08-29,1.76,1.8329,1.735,1.74,59381,0
2012-08-30,1.74,1.7699,1.69,1.74,88582,0
2012-08-31,1.74,1.77,1.72,1.72,21353,0
2012-09-04,1.73,1.7495,1.67,1.719,52382,0
2012-09-05,1.71,1.72,1.68,1.69,39235,0
2012-09-06,1.6601,1.7399,1.66,1.69,35161,0
2012-09-07,1.67,1.78,1.67,1.68,50799,0
2012-09-10,1.7,1.74,1.65,1.67,54847,0
2012-09-11,1.65,1.72,1.65,1.69,17584,0
2012-09-12,1.69,1.83,1.65,1.72,73734,0
2012-09-13,1.74,1.74,1.67,1.67,40359,0
2012-09-14,1.67,1.7399,1.67,1.69,48158,0
2012-09-17,1.68,1.74,1.68,1.73,18200,0
2012-09-18,1.7,1.84,1.7,1.7701,130215,0
2012-09-19,1.8,1.84,1.71,1.73,82154,0
2012-09-20,1.75,1.8,1.65,1.78,69770,0
2012-09-21,1.78,1.79,1.56,1.75,227235,0
2012-09-24,1.71,1.76,1.66,1.68,76048,0
2012-09-25,1.67,1.759,1.64,1.64,80315,0
2012-09-26,1.64,1.71,1.63,1.63,21510,0
2012-09-27,1.65,1.7,1.65,1.7,21593,0
2012-09-28,1.67,1.7199,1.65,1.69,35830,0
2012-10-01,1.69,1.75,1.69,1.71,35844,0
2012-10-02,1.73,1.73,1.69,1.71,11035,0
2012-10-03,1.7,1.74,1.61,1.66,64821,0
2012-10-04,1.72,1.72,1.66,1.71,16821,0
2012-10-05,1.7,1.71,1.66,1.6608,13106,0
2012-10-08,1.66,1.67,1.63,1.65,16917,0
2012-10-09,1.69,1.69,1.61,1.65,41015,0
2012-10-10,1.62,1.67,1.6,1.6,57617,0
2012-10-11,1.6,1.65,1.6,1.6,20954,0
2012-10-12,1.61,1.64,1.6,1.61,31268,0
2012-10-15,1.61,1.64,1.5748,1.58,16245,0
2012-10-16,1.5601,1.5601,1.18,1.46,354197,0
2012-10-17,1.46,1.5199,1.43,1.46,17832,0
2012-10-18,1.43,1.43,1.25,1.35,136869,0
2012-10-19,1.37,1.39,1.35,1.39,24741,0
2012-10-22,1.4,1.46,1.31,1.36,35484,0
2012-10-23,1.37,1.3917,1.3,1.34,32172,0
2012-10-24,1.33,1.33,1.2,1.25,80163,0
2012-10-25,1.31,1.34,1.3,1.3,72720,0
2012-10-26,1.31,1.31,1.26,1.28,38301,0
2012-10-31,1.26,1.31,1.25,1.25,61716,0
2012-11-01,1.25,1.27,1.16,1.2,135045,0
2012-11-02,1.2,1.28,1.18,1.24,42531,0
2012-11-05,1.23,1.25,1.16,1.18,28904,0
2012-11-06,1.18,1.21,1.17,1.2,29006,0
2012-11-07,1.18,1.24,1.16,1.23,22865,0
2012-11-08,1.24,1.34,1.21,1.25,62212,0
2012-11-09,1.24,1.24,1.16,1.2,35102,0
2012-11-12,1.21,1.33,1.2,1.29,51071,0
2012-11-13,1.3,1.33,1.2705,1.28,24109,0
2012-11-14,1.32,1.38,1.28,1.34,71536,0
2012-11-15,1.31,1.37,1.3,1.3,30390,0
2012-11-16,1.3,1.36,1.23,1.26,51200,0
2012-11-19,1.27,1.35,1.22,1.26,31691,0
2012-11-20,1.26,1.26,1.16,1.18,61504,0
2012-11-21,1.18,1.26,1.18,1.18,12700,0
2012-11-23,1.19,1.29,1.19,1.25,7251,0
2012-11-26,1.21,1.24,1.1701,1.1901,35343,0
2012-11-27,1.2,1.23,1.15,1.19,61650,0
2012-11-28,1.1701,1.88,1.1301,1.64,2633931,0
2012-11-29,1.64,1.65,1.43,1.44,686228,0
2012-11-30,1.43,1.49,1.38,1.46,126116,0
2012-12-03,1.45,1.49,1.4,1.44,103540,0
2012-12-04,1.44,1.45,1.38,1.38,90308,0
2012-12-05,1.35,1.36,1.3,1.33,114156,0
2012-12-06,1.32,1.35,1.28,1.32,109305,0
2012-12-07,1.35,1.45,1.31,1.37,204455,0
2012-12-10,1.4,1.45,1.31,1.33,106788,0
2012-12-11,1.38,1.43,1.33,1.36,67891,0
2012-12-12,1.43,1.52,1.38,1.48,188492,0
2012-12-13,1.5,1.5,1.38,1.43,61049,0
2012-12-14,1.41,1.49,1.37,1.45,73856,0
2012-12-17,1.46,1.4899,1.41,1.45,62769,0
2012-12-18,1.45,1.48,1.41,1.44,50628,0
2012-12-19,1.44,1.46,1.4,1.4,69671,0
2012-12-20,1.4399,1.4399,1.38,1.3999,58584,0
2012-12-21,1.41,1.44,1.35,1.36,44899,0
2012-12-24,1.37,1.37,1.33,1.36,39724,0
2012-12-26,1.3313,1.38,1.2914,1.35,65752,0
2012-12-27,1.34,1.38,1.3,1.37,123434,0
2012-12-28,1.3,1.38,1.3,1.3399,152700,0
2012-12-31,1.33,1.33,1.28,1.32,75947,0
2013-01-02,1.34,1.42,1.29,1.37,50339,0
2013-01-03,1.37,1.3874,1.33,1.35,33279,0
2013-01-04,1.37,1.48,1.351,1.45,135206,0
2013-01-07,1.46,1.46,1.42,1.42,28510,0
2013-01-08,1.39,1.42,1.3299,1.35,53479,0
2013-01-09,1.36,1.3614,1.311,1.32,105999,0
2013-01-10,1.3201,1.39,1.3201,1.35,14807,0
2013-01-11,1.35,1.39,1.32,1.3599,37843,0
2013-01-14,1.35,1.39,1.34,1.34,19050,0
2013-01-15,1.32,1.38,1.31,1.37,20119,0
2013-01-16,1.35,1.47,1.34,1.47,232948,0
2013-01-17,1.47,1.47,1.3998,1.4099,63776,0
2013-01-18,1.36,1.41,1.34,1.38,36454,0
2013-01-22,1.4,1.4,1.33,1.3592,56475,0
2013-01-23,1.34,1.42,1.33,1.37,44900,0
2013-01-24,1.36,1.43,1.35,1.39,39171,0
2013-01-25,1.41,1.41,1.35,1.39,39955,0
2013-01-28,1.36,1.37,1.3301,1.36,70171,0
2013-01-29,1.37,1.4,1.32,1.33,49922,0
2013-01-30,1.32,1.39,1.32,1.32,22519,0
2013-01-31,1.3,1.39,1.2,1.27,174962,0
2013-02-01,1.27,1.3231,1.26,1.26,44633,0
2013-02-04,1.26,1.35,1.24,1.27,76393,0
2013-02-05,1.28,1.32,1.28,1.28,60651,0
2013-02-06,1.28,1.28,1.24,1.25,92542,0
2013-02-07,1.2999,1.2999,1.24,1.25,23986,0
2013-02-08,1.2501,1.3,1.2501,1.27,37079,0
2013-02-11,1.27,1.28,1.24,1.24,65650,0
2013-02-12,1.26,1.2799,1.24,1.24,22553,0
2013-02-13,1.24,1.27,1.22,1.27,61696,0
2013-02-14,1.22,1.27,1.22,1.26,44866,0
2013-02-15,1.2201,1.28,1.2201,1.23,29138,0
2013-02-19,1.23,1.32,1.22,1.32,55192,0
2013-02-20,1.35,1.4,1.32,1.38,130717,0
2013-02-21,1.36,1.38,1.22,1.24,113561,0
2013-02-22,1.235,1.3,1.235,1.27,23556,0
2013-02-25,1.27,1.29,1.2201,1.2301,30524,0
2013-02-26,1.21,1.2799,1.21,1.25,33682,0
2013-02-27,1.23,1.25,1.21,1.21,27765,0
2013-02-28,1.24,1.28,1.2,1.2,45488,0
2013-03-01,1.27,1.27,1.15,1.202,27259,0
2013-03-04,1.18,1.23,1.14,1.18,52806,0
2013-03-05,1.15,1.24,1.14,1.24,56696,0
2013-03-06,1.23,1.23,1.15,1.2,27988,0
2013-03-07,1.19,1.19,1.14,1.17,64173,0
2013-03-08,1.15,1.23,1.13,1.15,29976,0
2013-03-11,1.13,1.23,1.13,1.1999,62351,0
2013-03-12,1.18,1.4,1.18,1.38,227953,0
2013-03-13,1.38,1.45,1.22,1.28,216000,0
2013-03-14,1.24,1.34,1.24,1.2999,32412,0
2013-03-15,1.28,1.31,1.25,1.25,31000,0
2013-03-18,1.25,1.3,1.21,1.22,38956,0
2013-03-19,1.22,1.3,1.22,1.3,29833,0
2013-03-20,1.3,1.3,1.22,1.2699,60321,0
2013-03-21,1.24,1.26,1.2,1.22,107092,0
2013-03-22,1.2,1.25,1.2,1.23,31800,0
2013-03-25,1.26,1.2601,1.18,1.2099,52330,0
2013-03-26,1.23,1.24,1.15,1.2099,64992,0
2013-03-27,1.21,1.21,1.16,1.17,31186,0
2013-03-28,1.16,1.2,1.16,1.2,11144,0
2013-04-01,1.16,1.22,1.16,1.16,41243,0
2013-04-02,1.18,1.2,1.17,1.17,12278,0
2013-04-03,1.17,1.22,1.17,1.2,22444,0
2013-04-04,1.14,1.21,1.13,1.18,88074,0
2013-04-05,1.14,1.18,1.1,1.11,98547,0
2013-04-08,1.08,1.1199,1.03,1.0999,31684,0
2013-04-09,1.08,1.175,1.05,1.06,30664,0
2013-04-10,1.08,1.16,1.06,1.12,41895,0
2013-04-11,1.15,1.17,1.09,1.17,26963,0
2013-04-12,1.18,1.18,1.11,1.15,19042,0
2013-04-15,1.15,1.15,1.1,1.11,21427,0
2013-04-16,1.1699,1.1699,1.06,1.08,33895,0
2013-04-17,1.23,1.3,1.13,1.171,321757,0
2013-04-18,1.15,1.16,1.08,1.11,44933,0
2013-04-19,1.08,1.15,1.08,1.11,25921,0
2013-04-22,1.11,1.16,1.1,1.14,38028,0
2013-04-23,1.12,1.18,1.08,1.16,56561,0
2013-04-24,1.1,1.17,1.1,1.15,5204,0
2013-04-25,1.15,1.27,1.11,1.25,174128,0
2013-04-26,1.2199,1.25,1.1814,1.23,20754,0
2013-04-29,1.21,1.3,1.17,1.2799,96422,0
2013-04-30,1.27,1.36,1.21,1.35,50625,0
2013-05-01,1.31,1.35,1.27,1.35,68692,0
2013-05-02,1.38,1.4401,1.36,1.42,136640,0
2013-05-03,1.38,1.44,1.38,1.43,47069,0
2013-05-06,1.46,1.5,1.32,1.42,66744,0
2013-05-07,1.44,1.51,1.36,1.51,77062,0
2013-05-08,1.5,1.53,1.46,1.46,113641,0
2013-05-09,1.55,2.09,1.53,1.9,1876789,0
2013-05-10,2.09,2.44,1.93,2.37,1840233,0
2013-05-13,2.25,2.56,2.21,2.53,699373,0
2013-05-14,2.53,2.73,2.32,2.48,938540,0
2013-05-15,2.52,2.67,2.48,2.62,564537,0
2013-05-16,2.55,2.69,2.3101,2.58,448939,0
2013-05-17,2.6,2.7,2.558,2.63,268872,0
2013-05-20,2.6,2.66,2.52,2.6,171978,0
2013-05-21,2.64,3.17,2.6,2.92,593412,0
2013-05-22,2.99,3.25,2.99,3.14,514324,0
2013-05-23,3.14,3.15,2.95,3.08,309935,0
2013-05-24,3.05,3.13,3.02,3.08,220470,0
2013-05-28,3.09,3.3999,3.09,3.37,481177,0
2013-05-29,3.71,3.95,3.4501,3.71,817854,0
2013-05-30,3.7,3.81,3.54,3.81,342478,0
2013-05-31,3.82,4.07,3.82,4.04,425730,0
2013-06-03,3.96,4.04,3.33,3.47,767269,0
2013-06-04,3.5,3.5,2.79,3.02,1077490,0
2013-06-05,3.22,3.22,2.94,2.97,364069,0
2013-06-06,2.98,2.99,2.67,2.68,552727,0
2013-06-07,2.76,2.84,2.685,2.76,209110,0
2013-06-10,2.85,3.15,2.8219,3.02,479650,0
2013-06-11,2.96,3.4,2.96,3.1,652189,0
2013-06-12,3.17,3.25,2.87,2.95,379052,0
2013-06-13,2.99,3.1,2.87,3.07,144410,0
2013-06-14,3.03,3.08,2.92,2.94,59238,0
2013-06-17,2.91,2.9899,2.76,2.79,165119,0
2013-06-18,2.8,3,2.755,2.77,202202,0
2013-06-19,2.79,2.81,2.76,2.78,71591,0
2013-06-20,2.76,2.9099,2.63,2.7,213345,0
2013-06-21,2.73,2.8499,2.56,2.72,141745,0
2013-06-24,2.67,2.672,2.55,2.61,65458,0
2013-06-25,2.62,2.62,2.5401,2.56,60049,0
2013-06-26,2.62,2.64,2.54,2.63,50169,0
2013-06-27,2.6,2.6899,2.57,2.6,32425,0
2013-06-28,2.56,2.68,2.56,2.67,36611,0
2013-07-01,2.65,2.68,2.6,2.65,18220,0
2013-07-02,2.69,2.69,2.63,2.66,36057,0
2013-07-03,2.63,2.68,2.58,2.6,52875,0
2013-07-05,2.58,2.64,2.55,2.55,58335,0
2013-07-08,2.6,2.69,2.55,2.62,83451,0
2013-07-09,2.67,2.67,2.61,2.62,33571,0
2013-07-10,2.65,3.01,2.65,2.83,151643,0
2013-07-11,2.84,3.11,2.82,3.11,155278,0
2013-07-12,3.11,3.24,2.92,2.97,73982,0
2013-07-15,2.97,3.07,2.9,2.93,64314,0
2013-07-16,3.0299,3.0299,2.87,2.91,44766,0
2013-07-17,2.9,3.09,2.9,3,65743,0
2013-07-18,3.08,3.2,2.98,3.02,58230,0
2013-07-19,2.97,3.017,2.948,2.99,26014,0
2013-07-22,2.97,3.1,2.95,2.99,40189,0
2013-07-23,2.96,2.989,2.91,2.94,37583,0
2013-07-24,2.97,3.0001,2.91,2.94,17730,0
2013-07-25,2.95,2.95,2.81,2.875,51929,0
2013-07-26,2.9,2.95,2.8601,2.9399,26773,0
2013-07-29,2.9,2.98,2.9,2.91,10759,0
2013-07-30,2.94,3.07,2.91,2.91,60524,0
2013-07-31,2.95,2.95,2.85,2.87,18053,0
2013-08-01,2.89,2.9599,2.87,2.9,13021,0
2013-08-02,2.87,2.95,2.8,2.87,30959,0
2013-08-05,2.84,2.8401,2.68,2.78,92497,0
2013-08-06,2.84,2.84,2.73,2.73,26602,0
2013-08-07,2.7,2.73,2.65,2.69,31420,0
2013-08-08,2.69,2.69,2.4899,2.56,118317,0
2013-08-09,2.53,2.7,2.51,2.66,45532,0
2013-08-12,2.61,2.6699,2.575,2.64,27295,0
2013-08-13,2.6,2.7,2.5,2.51,72804,0
2013-08-14,2.5,2.84,2.49,2.74,133388,0
2013-08-15,2.68,2.7799,2.28,2.43,182756,0
2013-08-16,2.39,2.4854,2.3,2.41,59705,0
2013-08-19,2.31,2.38,2.161,2.21,119049,0
2013-08-20,2.19,2.25,2.11,2.22,33408,0
2013-08-21,2.24,2.39,2.24,2.33,43199,0
2013-08-22,2.37,2.51,2.37,2.48,29790,0
2013-08-23,2.44,2.48,2.36,2.44,42728,0
2013-08-26,2.44,2.44,2.351,2.419,37201,0
2013-08-27,2.39,2.4499,2.22,2.25,74598,0
2013-08-28,2.25,2.32,2.25,2.32,21749,0
2013-08-29,2.29,2.36,2.26,2.28,14657,0
2013-08-30,2.27,2.33,2.27,2.3,14430,0
2013-09-03,2.33,2.4,2.25,2.34,49622,0
2013-09-04,2.34,2.36,2.25,2.35,36643,0
2013-09-05,2.35,2.53,2.35,2.49,81607,0
2013-09-06,2.5,2.59,2.43,2.58,47255,0
2013-09-09,2.58,2.91,2.58,2.81,82531,0
2013-09-10,2.83,2.83,2.7,2.72,64649,0
2013-09-11,2.66,2.85,2.59,2.75,53690,0
2013-09-12,2.74,2.75,2.67,2.7,31606,0
2013-09-13,2.7,2.72,2.62,2.67,29958,0
2013-09-16,2.68,2.71,2.62,2.67,24505,0
2013-09-17,2.67,2.83,2.67,2.76,37775,0
2013-09-18,2.75,2.9,2.66,2.7,51669,0
2013-09-19,2.724,2.724,2.63,2.67,39681,0
2013-09-20,2.65,2.65,2.51,2.51,77245,0
2013-09-23,2.52,2.6003,2.4819,2.53,39896,0
2013-09-24,2.55,2.59,2.5,2.53,16000,0
2013-09-25,2.5,2.54,2.42,2.48,37100,0
2013-09-26,2.51,2.51,2.42,2.45,9200,0
2013-09-27,2.52,2.69,2.48,2.64,62900,0
2013-09-30,2.57,2.64,2.54,2.57,43700,0
2013-10-01,2.54,2.57,2.49,2.5,25500,0
2013-10-02,2.5,2.68,2.5,2.64,39700,0
2013-10-03,2.65,2.66,2.55,2.55,22900,0
2013-10-04,2.54,2.62,2.54,2.55,18200,0
2013-10-07,2.54,2.62,2.52,2.62,17700,0
2013-10-08,2.6,2.7,2.6,2.68,102018,0
2013-10-09,2.58,2.7,2.49,2.61,58800,0
2013-10-10,2.54,2.62,2.54,2.57,22300,0
2013-10-11,2.55,2.61,2.55,2.6,48400,0
2013-10-14,2.55,2.58,2.49,2.51,20700,0
2013-10-15,2.49,2.57,2.48,2.48,45400,0
2013-10-16,2.53,2.62,2.45,2.46,44300,0
2013-10-17,2.48,2.54,2.46,2.46,11200,0
2013-10-18,2.5,2.5,2.42,2.46,97900,0
2013-10-21,2.46,2.91,2.45,2.79,280358,0
2013-10-22,2.82,3.09,2.82,2.94,242200,0
2013-10-23,2.95,3.07,2.85,2.92,75738,0
2013-10-24,2.99,2.99,2.88,2.89,26300,0
2013-10-25,2.9,2.94,2.75,2.77,77200,0
2013-10-28,2.75,2.79,2.55,2.6,78900,0
2013-10-29,2.6,2.79,2.6,2.64,45700,0
2013-10-30,2.62,2.62,2.46,2.51,78700,0
2013-10-31,2.5,2.5,2.35,2.44,48863,0
2013-11-01,2.41,2.54,2.4,2.54,49000,0
2013-11-04,2.5,2.5,2.38,2.42,99400,0
2013-11-05,2.5,2.7,2.42,2.62,75000,0
2013-11-06,2.65,2.65,2.5,2.5,18500,0
2013-11-07,2.5,2.5,2.4,2.4,35200,0
2013-11-08,2.42,2.5,2.38,2.44,19800,0
2013-11-11,2.46,2.58,2.43,2.56,40200,0
2013-11-12,2.77,3.1,2.51,2.54,367700,0
2013-11-13,2.56,2.61,2.5,2.57,51100,0
2013-11-14,2.56,2.75,2.47,2.53,126500,0
2013-11-15,2.52,2.52,2.36,2.4,102300,0
2013-11-18,2.39,2.4499,2.36,2.38,50691,0
2013-11-19,2.38,2.38,2.31,2.32,44700,0
2013-11-20,2.32,2.34,2.2,2.33,75200,0
2013-11-21,2.32,2.35,2.22,2.28,26100,0
2013-11-22,2.29,2.35,2.25,2.27,15900,0
2013-11-25,2.28,2.3,2.25,2.28,38400,0
2013-11-26,2.28,2.28,2.2,2.22,47714,0
2013-11-27,2.22,2.36,2.2,2.34,24100,0
2013-11-29,2.35,2.42,2.35,2.39,12080,0
2013-12-02,2.37,2.42,2.36,2.36,9600,0
2013-12-03,2.37,2.45,2.31,2.36,24748,0
2013-12-04,2.34,2.34,2.27,2.3,59400,0
2013-12-05,2.29,2.3,2.24,2.26,23800,0
2013-12-06,2.27,2.27,2.19,2.2,26841,0
2013-12-09,2.18,2.23,2.15,2.18,59809,0
2013-12-10,2.18,2.21,2.05,2.12,152208,0
2013-12-11,2.09,2.1,1.98,2.02,111900,0
2013-12-12,2.01,2.17,1.99,2.14,52100,0
2013-12-13,2.17,2.231,1.97,2.0597,115286,0
2013-12-16,2.06,2.16,2.06,2.12,36400,0
2013-12-17,2.09,2.28,2.09,2.23,63100,0
2013-12-18,2.27,2.45,2.24,2.33,139200,0
2013-12-19,2.26,2.48,2.19,2.39,104800,0
2013-12-20,2.5,2.53,2.3722,2.45,143892,0
2013-12-23,2.5,2.65,2.41,2.51,70320,0
2013-12-24,2.5,2.57,2.45,2.53,25971,0
2013-12-26,2.542,2.5999,2.542,2.55,38535,0
2013-12-27,2.53,2.55,2.51,2.51,21500,0
2013-12-30,2.46,2.46,2.3,2.36,92100,0
2013-12-31,2.33,2.37,2.31,2.36,61800,0
2014-01-02,2.39,2.74,2.33,2.55,110056,0
2014-01-03,2.65,2.65,2.5,2.52,26131,0
2014-01-06,2.63,2.65,2.44,2.56,45900,0
2014-01-07,2.6,2.739,2.55,2.71,86304,0
2014-01-08,2.71,2.71,2.5501,2.62,55049,0
2014-01-09,2.69,2.729,2.63,2.71,59559,0
2014-01-10,2.7,2.85,2.63,2.7,79100,0
2014-01-13,2.77,2.834,2.69,2.75,67423,0
2014-01-14,2.75,2.82,2.75,2.76,50000,0
2014-01-15,2.78,2.88,2.73,2.83,70800,0
2014-01-16,2.79,2.92,2.71,2.91,127600,0
2014-01-17,2.88,2.98,2.82,2.82,93926,0
2014-01-21,2.85,2.88,2.71,2.85,44900,0
2014-01-22,2.89,2.9,2.76,2.88,33500,0
2014-01-23,2.9,2.9,2.69,2.8,50700,0
2014-01-24,2.81,2.81,2.58,2.72,36600,0
2014-01-27,2.66,2.72,2.57,2.65,68300,0
2014-01-28,2.6,2.65,2.53,2.65,30400,0
2014-01-29,2.73,2.8,2.62,2.66,28500,0
2014-01-30,2.72,2.75,2.58,2.71,38100,0
2014-01-31,2.72,2.7299,2.67,2.67,33122,0
2014-02-03,2.7136,2.7136,2.63,2.68,47534,0
2014-02-04,2.651,2.7836,2.651,2.75,28962,0
2014-02-05,2.73,2.79,2.6748,2.78,26704,0
2014-02-06,2.76,2.79,2.73,2.74,7202,0
2014-02-07,2.72,2.75,2.7,2.73,13117,0
2014-02-10,2.75,2.82,2.74,2.79,22152,0
2014-02-11,2.81,2.84,2.7601,2.83,15393,0
2014-02-12,2.8,2.83,2.77,2.81,13100,0
2014-02-13,2.85,2.9599,2.8,2.95,28600,0
2014-02-14,2.98,3,2.89,2.98,38967,0
2014-02-18,2.98,2.99,2.893,2.92,34224,0
2014-02-19,2.9018,2.9452,2.8801,2.9236,18306,0
2014-02-20,2.95,2.9836,2.87,2.93,28032,0
2014-02-21,2.9499,3.07,2.9215,3.05,90193,0
2014-02-24,3.04,3.07,3.01,3.04,37607,0
2014-02-25,3.01,3.04,2.96,3.04,63819,0
2014-02-26,2.98,3.03,2.97,2.99,16197,0
2014-02-27,2.98,3.24,2.98,3.24,134043,0
2014-02-28,3.24,3.5,3.18,3.4,273305,0
2014-03-03,3.34,3.4,3.22,3.35,81475,0
2014-03-04,3.27,3.83,3.26,3.34,269655,0
2014-03-05,3.3,3.4,3.15,3.19,92245,0
2014-03-06,3.27,3.35,3.11,3.27,89485,0
2014-03-07,3.25,3.25,2.7801,2.91,254390,0
2014-03-10,3,3.03,2.7542,2.76,98060,0
2014-03-11,2.75,2.94,2.69,2.82,95635,0
2014-03-12,2.7801,2.8399,2.73,2.75,39309,0
2014-03-13,2.75,2.88,2.6801,2.88,95396,0
2014-03-14,2.8,2.82,2.75,2.75,57156,0
2014-03-17,2.77,2.91,2.76,2.83,60521,0
2014-03-18,2.84,2.94,2.78,2.88,73242,0
2014-03-19,2.8,2.8599,2.7501,2.81,42159,0
2014-03-20,2.78,3.06,2.78,2.98,248628,0
2014-03-21,3.02,3.33,2.97,3.28,225719,0
2014-03-24,3.21,3.25,3.02,3.1,114703,0
2014-03-25,3.06,3.06,2.97,3.02,47280,0
2014-03-26,3.03,3.15,2.96,3.15,37700,0
2014-03-27,3.08,3.15,3.05,3.09,18933,0
2014-03-28,3.1,3.13,2.94,3,64037,0
2014-03-31,2.97,3,2.831,2.95,62407,0
2014-04-01,2.96,3,2.841,2.88,39534,0
2014-04-02,2.91,3.05,2.91,3.01,39483,0
2014-04-03,3.02,3.06,2.96,3.05,40501,0
2014-04-04,3.05,3.08,2.87,2.91,22720,0
2014-04-07,2.85,2.87,2.76,2.83,39186,0
2014-04-08,2.99,3.009,2.77,2.8001,25788,0
2014-04-09,2.8,2.85,2.78,2.85,33696,0
2014-04-10,2.85,2.91,2.75,2.75,57320,0
2014-04-11,2.76,2.82,2.7099,2.74,40268,0
2014-04-14,2.78,2.78,2.63,2.74,38606,0
2014-04-15,2.72,2.72,2.5601,2.685,107714,0
2014-04-16,2.71,2.85,2.6644,2.81,42279,0
2014-04-17,2.799,2.85,2.799,2.82,7873,0
2014-04-21,2.82,2.95,2.79,2.94,14896,0
2014-04-22,2.9,2.92,2.84,2.88,16087,0
2014-04-23,2.9,2.9,2.871,2.9,1495,0
2014-04-24,2.75,3.01,2.75,3,78502,0
2014-04-25,3.01,3.16,2.95,3.14,55993,0
2014-04-28,3.12,3.219,3.08,3.16,58341,0
2014-04-29,3.1501,3.1501,3.1099,3.14,27126,0
2014-04-30,3.09,3.25,3.09,3.21,53541,0
2014-05-01,3.25,3.32,3.2488,3.31,50623,0
2014-05-02,3.32,3.34,3.2701,3.3,24209,0
2014-05-05,3.2,3.25,3.18,3.22,35012,0
2014-05-06,3.21,3.33,3.16,3.21,55728,0
2014-05-07,3.1699,3.2,3.1409,3.16,23282,0
2014-05-08,3.15,3.18,3.05,3.13,23518,0
2014-05-09,3.17,3.2,3.01,3.04,57207,0
2014-05-12,3.01,3.03,2.91,2.97,32432,0
2014-05-13,2.97,3.07,2.97,3.05,7161,0
2014-05-14,3.05,3.1,3,3.03,15864,0
2014-05-15,2.99,3.01,2.903,2.94,37932,0
2014-05-16,2.94,2.96,2.87,2.96,9863,0
2014-05-19,2.91,2.95,2.9,2.9,5050,0
2014-05-20,3.04,3.04,2.89,2.89,13929,0
2014-05-21,2.9,3.184,2.86,2.92,16754,0
2014-05-22,2.95,3.04,2.9,2.93,30401,0
2014-05-23,2.91,2.91,2.57,2.59,217747,0
2014-05-27,2.59,2.725,2.45,2.63,123015,0
2014-05-28,2.6599,2.718,2.6,2.69,31113,0
2014-05-29,2.7001,2.83,2.7001,2.75,93383,0
2014-05-30,2.74,2.78,2.64,2.705,32896,0
2014-06-02,2.67,2.69,2.42,2.58,170557,0
2014-06-03,2.53,2.611,2.53,2.6,31045,0
2014-06-04,2.63,2.63,2.541,2.58,34652,0
2014-06-05,2.61,2.63,2.52,2.59,66459,0
2014-06-06,2.63,2.66,2.6,2.63,21545,0
2014-06-09,2.6,2.75,2.58,2.74,82342,0
2014-06-10,2.76,2.84,2.7,2.78,40000,0
2014-06-11,2.8,2.84,2.7301,2.79,31354,0
2014-06-12,2.82,2.85,2.63,2.8,70204,0
2014-06-13,2.86,2.93,2.81,2.9,53320,0
2014-06-16,2.93,2.95,2.83,2.86,30587,0
2014-06-17,2.87,2.92,2.835,2.92,69186,0
2014-06-18,2.95,2.95,2.79,2.84,20993,0
2014-06-19,2.87,2.9199,2.8,2.87,27932,0
2014-06-20,2.83,2.9,2.63,2.63,184843,0
2014-06-23,2.64,2.76,2.64,2.69,22319,0
2014-06-24,2.71,2.73,2.62,2.7,25209,0
2014-06-25,2.6999,2.7099,2.64,2.67,8846,0
2014-06-26,2.64,2.66,2.6,2.6,14580,0
2014-06-27,2.64,2.64,2.5,2.54,46087,0
2014-06-30,2.51,2.61,2.51,2.58,22515,0
2014-07-01,2.5811,2.7,2.5811,2.66,5354,0
2014-07-02,2.67,2.69,2.63,2.66,6400,0
2014-07-03,2.68,2.7,2.62,2.7,7248,0
2014-07-07,2.66,2.67,2.62,2.65,3001,0
2014-07-08,2.61,2.63,2.6,2.62,5832,0
2014-07-09,2.6099,2.63,2.6099,2.63,6525,0
2014-07-10,2.63,2.65,2.51,2.52,22174,0
2014-07-11,2.54,2.5413,2.5,2.53,32857,0
2014-07-14,2.52,2.52,2.5,2.52,31004,0
2014-07-15,2.5,2.53,2.5,2.51,11322,0
2014-07-16,2.5,2.53,2.5,2.53,11982,0
2014-07-17,2.51,2.54,2.5,2.54,21572,0
2014-07-18,2.53,2.56,2.5,2.55,6340,0
2014-07-21,2.59,2.59,2.5,2.5,60367,0
2014-07-22,2.5,2.512,2.3,2.37,50031,0
2014-07-23,2.37,2.466,2.25,2.4,53888,0
2014-07-24,2.4,2.41,2.37,2.38,8202,0
2014-07-25,2.39,2.3989,2.27,2.29,12618,0
2014-07-28,2.34,2.34,2.23,2.26,36210,0
2014-07-29,2.26,2.36,2.25,2.25,137166,0
2014-07-30,2.26,2.32,2.25,2.29,20601,0
2014-07-31,2.28,2.28,2.22,2.22,8062,0
2014-08-01,2.25,2.25,2.1,2.12,20480,0
2014-08-04,2.17,2.17,2.1,2.14,27772,0
2014-08-05,2.11,2.25,2.03,2.17,42081,0
2014-08-06,2.1,2.15,1.5,2.11,65756,0
2014-08-07,2.2,2.219,2.01,2.02,67606,0
2014-08-08,1.92,2.06,1.91,2.03,76430,0
2014-08-11,2.05,2.3,2.0299,2.19,46612,0
2014-08-12,2.17,2.24,2.15,2.15,46556,0
2014-08-13,2.18,2.19,2.15,2.17,10622,0
2014-08-14,2.15,2.21,2.13,2.14,29370,0
2014-08-15,2.28,2.29,2.12,2.15,28628,0
2014-08-18,2.12,2.2399,2.12,2.22,14300,0
2014-08-19,2.21,2.259,2.2,2.23,5079,0
2014-08-20,2.19,2.25,2.16,2.21,19150,0
2014-08-21,2.22,2.28,2.11,2.1941,43510,0
2014-08-22,2.17,2.2299,2.14,2.219,11963,0
2014-08-25,2.18,2.28,2.18,2.25,7391,0
2014-08-26,2.23,2.3,2.17,2.25,15443,0
2014-08-27,2.3,2.3,2.22,2.24,11193,0
2014-08-28,2.2099,2.2754,2.18,2.22,24939,0
2014-08-29,2.17,2.29,2.17,2.2,10082,0
2014-09-02,2.2,2.249,2.18,2.21,8578,0
2014-09-03,2.19,2.5,2.18,2.4,145165,0
2014-09-04,2.48,2.59,2.3,2.36,51080,0
2014-09-05,2.38,2.5,2.31,2.41,23725,0
2014-09-08,2.37,2.43,2.2,2.27,58504,0
2014-09-09,2.25,2.26,2.13,2.13,35898,0
2014-09-10,2.24,2.28,2.15,2.17,5704,0
2014-09-11,2.17,2.27,2.15,2.21,13590,0
2014-09-12,2.2325,2.2399,2.12,2.17,8205,0
2014-09-15,2.12,2.14,2.05,2.05,13734,0
2014-09-16,2.06,2.15,1.97,2.02,35088,0
2014-09-17,1.98,2,1.77,1.9,118912,0
2014-09-18,1.91,1.96,1.87,1.87,55415,0
2014-09-19,1.87,1.92,1.81,1.92,33584,0
2014-09-22,1.9,1.93,1.8204,1.86,32121,0
2014-09-23,1.86,1.91,1.8,1.879,9970,0
2014-09-24,1.83,1.88,1.82,1.86,16168,0
2014-09-25,1.847,1.847,1.8,1.82,20290,0
2014-09-26,1.89,1.92,1.83,1.92,13962,0
2014-09-29,1.85,1.87,1.82,1.83,14730,0
2014-09-30,1.83,1.83,1.78,1.79,9455,0
2014-10-01,1.78,1.78,1.73,1.76,45135,0
2014-10-02,1.68,1.85,1.68,1.825,6687,0
2014-10-03,1.85,1.86,1.83,1.86,16729,0
2014-10-06,1.89,1.89,1.73,1.75,17792,0
2014-10-07,1.75,1.78,1.75,1.78,1516,0
2014-10-08,1.75,1.75,1.61,1.65,37122,0
2014-10-09,1.75,1.75,1.601,1.6608,30350,0
2014-10-10,1.61,1.66,1.5901,1.628,8267,0
2014-10-13,1.61,1.69,1.57,1.58,19572,0
2014-10-14,1.6,1.61,1.489,1.5,19830,0
2014-10-15,1.47,1.55,1.4205,1.4801,33418,0
2014-10-16,1.599,1.599,1.55,1.55,4518,0
2014-10-17,1.53,1.6,1.515,1.58,15980,0
2014-10-20,1.599,1.6,1.55,1.599,3611,0
2014-10-21,1.55,1.5999,1.51,1.58,35900,0
2014-10-22,1.5501,1.6,1.5501,1.6,15383,0
2014-10-23,1.6,1.67,1.55,1.55,27254,0
2014-10-24,1.56,1.6799,1.56,1.6,32240,0
2014-10-27,1.6,1.63,1.57,1.6,39703,0
2014-10-28,1.57,1.6,1.51,1.6,34005,0
2014-10-29,1.64,1.64,1.57,1.58,36540,0
2014-10-30,1.56,1.61,1.55,1.59,1230,0
2014-10-31,1.55,1.6299,1.54,1.6,2673,0
2014-11-03,1.6,1.6,1.53,1.54,4947,0
2014-11-04,1.53,1.59,1.48,1.48,8873,0
2014-11-05,1.47,1.48,1.44,1.45,17850,0
2014-11-06,1.5,1.54,1.5,1.51,1109,0
2014-11-07,1.51,1.51,1.43,1.46,9842,0
2014-11-10,1.43,1.47,1.43,1.45,4813,0
2014-11-11,1.46,1.5,1.46,1.47,6397,0
2014-11-12,1.49,1.68,1.49,1.66,65553,0
2014-11-13,1.84,1.9,1.56,1.75,49363,0
2014-11-14,1.57,1.65,1.45,1.46,70038,0
2014-11-17,1.49,1.5,1.3,1.32,52914,0
2014-11-18,1.34,1.54,1.266,1.3701,69477,0
2014-11-19,1.4,1.54,1.4,1.5,93772,0
2014-11-20,1.5,1.52,1.3,1.5,145665,0
2014-11-21,1.5501,1.563,1.436,1.53,67367,0
2014-11-24,1.54,1.63,1.54,1.58,50098,0
2014-11-25,1.55,1.59,1.46,1.59,71903,0
2014-11-26,1.55,1.63,1.55,1.6,40772,0
2014-11-28,1.64,1.64,1.58,1.58,20150,0
2014-12-01,1.61,1.61,1.43,1.43,69224,0
2014-12-02,1.44,1.461,1.38,1.43,62488,0
2014-12-03,1.45,1.45,1.37,1.37,30381,0
2014-12-04,1.37,1.45,1.32,1.37,30077,0
2014-12-05,1.34,1.37,1.32,1.33,69827,0
2014-12-08,1.49,1.49,1.25,1.27,56312,0
2014-12-09,1.26,1.28,1.2,1.21,74280,0
2014-12-10,1.24,1.29,1.24,1.24,32399,0
2014-12-11,1.26,1.3,1.21,1.3,74993,0
2014-12-12,1.3,1.4327,1.3,1.4299,20786,0
2014-12-15,1.28,1.4419,1.28,1.44,16587,0
2014-12-16,1.36,1.44,1.3364,1.43,31011,0
2014-12-17,1.45,1.45,1.37,1.3701,32399,0
2014-12-18,1.39,1.45,1.37,1.44,28525,0
2014-12-19,1.45,1.49,1.4,1.49,41917,0
2014-12-22,1.49,1.536,1.48,1.48,89310,0
2014-12-23,1.49,1.75,1.49,1.66,243866,0
2014-12-24,1.74,1.8399,1.69,1.81,60302,0
2014-12-26,1.772,2,1.772,1.992,86091,0
2014-12-29,2.1,2.2,2,2.07,268226,0
2014-12-30,2.07,2.12,1.87,1.93,103705,0
2014-12-31,1.92,2.05,1.87,1.99,73999,0
2015-01-02,1.99,2.0339,1.88,1.95,35554,0
2015-01-05,2,2.04,1.96,1.97,74557,0
2015-01-06,1.96,2.03,1.95,1.97,74170,0
2015-01-07,2.02,2.03,1.98,2.02,29463,0
2015-01-08,2.02,2.07,2.02,2.02,29485,0
2015-01-09,2.02,2.0499,1.99,1.99,39982,0
2015-01-12,2,2.0199,1.95,1.99,41856,0
2015-01-13,2.02,2.03,1.95,1.99,32603,0
2015-01-14,1.97,1.97,1.87,1.88,40840,0
2015-01-15,1.92,1.95,1.7,1.715,44309,0
2015-01-16,1.85,1.95,1.7,1.91,64951,0
2015-01-20,1.9007,1.94,1.85,1.94,50509,0
2015-01-21,1.89,1.98,1.8,1.8,35480,0
2015-01-22,1.89,1.89,1.75,1.83,23156,0
2015-01-23,1.829,1.92,1.791,1.85,25869,0
2015-01-26,1.87,1.9,1.74,1.74,35066,0
2015-01-27,1.714,1.77,1.714,1.7432,8880,0
2015-01-28,1.7599,1.7599,1.71,1.73,13850,0
2015-01-29,1.7,1.74,1.65,1.73,52666,0
2015-01-30,1.711,1.82,1.711,1.76,28540,0
2015-02-02,1.79,1.85,1.78,1.85,20250,0
2015-02-03,1.8245,1.85,1.7684,1.8152,20081,0
2015-02-04,1.77,1.89,1.75,1.87,42425,0
2015-02-05,1.89,1.89,1.7,1.8501,13439,0
2015-02-06,1.88,1.88,1.8101,1.85,8946,0
2015-02-09,1.93,2,1.86,1.98,82661,0
2015-02-10,2,2.1699,1.98,2.05,132596,0
2015-02-11,2.085,2.085,1.98,2.02,10462,0
2015-02-12,2.02,2.02,1.77,1.96,32017,0
2015-02-13,2.18,2.35,2.02,2.08,325038,0
2015-02-17,2.04,2.07,1.96,1.99,34363,0
2015-02-18,2.01,2.1299,1.94,2,14245,0
2015-02-19,2.0799,2.0799,1.95,2.0101,20594,0
2015-02-20,2.02,2.02,1.91,1.96,28307,0
2015-02-23,1.93,1.942,1.8,1.89,45972,0
2015-02-24,1.92,1.92,1.82,1.86,26469,0
2015-02-25,1.8,1.93,1.8,1.86,19047,0
2015-02-26,1.86,1.8699,1.84,1.86,10326,0
2015-02-27,1.8301,1.8634,1.83,1.86,14852,0
2015-03-02,1.9,1.9,1.79,1.89,19800,0
2015-03-03,1.88,1.92,1.83,1.86,25300,0
2015-03-04,1.85,1.88,1.76,1.79,45400,0
2015-03-05,1.77,1.86,1.73,1.77,21700,0
2015-03-06,1.84,1.84,1.75,1.8,27600,0
2015-03-09,1.77,1.82,1.63,1.65,54800,0
2015-03-10,1.58,1.7,1.58,1.66,30000,0
2015-03-11,1.7,1.86,1.57,1.75,44700,0
2015-03-12,1.89,1.89,1.65,1.7,33000,0
2015-03-13,1.66,1.75,1.58,1.67,20300,0
2015-03-16,1.75,1.87,1.5,1.81,121900,0
2015-03-17,1.83,1.89,1.75,1.77,122700,0
2015-03-18,2.25,2.3,1.91,1.97,590300,0
2015-03-19,1.99,2.18,1.86,2.07,201600,0
2015-03-20,2.08,2.22,2,2.21,154100,0
2015-03-23,2.19,2.22,1.92,1.92,82900,0
2015-03-24,2,2.04,1.89,1.94,79500,0
2015-03-25,1.75,1.97,1.75,1.85,65200,0
2015-03-26,1.73,1.88,1.73,1.85,44300,0
2015-03-27,1.92,1.92,1.78,1.85,20200,0
2015-03-30,1.92,1.92,1.78,1.84,10700,0
2015-03-31,1.88,1.89,1.77,1.77,25064,0
2015-04-01,1.77,1.86,1.72,1.74,52300,0
2015-04-02,1.75,1.79,1.75,1.78,15100,0
2015-04-06,1.79,1.89,1.73,1.82,44500,0
2015-04-07,1.82,1.87,1.82,1.84,19889,0
2015-04-08,1.8,1.86,1.76,1.84,36900,0
2015-04-09,1.7609,1.86,1.7609,1.8301,9159,0
2015-04-10,1.79,1.86,1.79,1.86,7400,0
2015-04-13,1.86,1.86,1.81,1.83,16000,0
2015-04-14,1.85,1.86,1.82,1.84,12500,0
2015-04-15,1.85,1.91,1.78,1.8,37621,0
2015-04-16,1.8441,1.924,1.8101,1.84,24550,0
2015-04-17,1.85,1.85,1.81,1.82,14900,0
2015-04-20,1.83,1.8384,1.82,1.8332,10465,0
2015-04-21,1.83,1.84,1.81,1.82,5309,0
2015-04-22,1.83,1.83,1.77,1.8,25331,0
2015-04-23,1.82,1.89,1.77,1.84,10300,0
2015-04-24,1.81,1.91,1.77,1.8,32091,0
2015-04-27,1.77,1.82,1.75,1.75,43200,0
2015-04-28,1.89,1.94,1.76,1.8,74100,0
2015-04-29,1.84,1.84,1.68,1.81,18600,0
2015-04-30,1.8,1.86,1.74,1.8,28500,0
2015-05-01,1.8,1.82,1.75,1.76,12100,0
2015-05-04,1.72,1.79,1.7,1.7,18300,0
2015-05-05,1.72,1.77,1.71,1.74,21400,0
2015-05-06,1.9,1.902,1.81,1.9,54808,0
2015-05-07,1.89,1.91,1.85,1.86,29250,0
2015-05-08,1.86,1.86,1.83,1.83,4600,0
2015-05-11,1.88,1.88,1.75,1.75,26500,0
2015-05-12,1.8,1.8936,1.77,1.87,9290,0
2015-05-13,1.83,1.87,1.8,1.83,10600,0
2015-05-14,2,2.04,1.81,1.81,113900,0
2015-05-15,1.8,1.8799,1.8,1.86,10393,0
2015-05-18,1.89,1.94,1.87,1.93,13178,0
2015-05-19,1.92,2.08,1.92,2.06,80752,0
2015-05-20,2.06,2.15,2.05,2.14,84500,0
2015-05-21,2.26,2.5,2.08,2.13,409300,0
2015-05-22,2.25,2.25,2.1,2.12,38900,0
2015-05-26,2.15,2.21,2.02,2.21,39531,0
2015-05-27,2.24,2.24,2.06,2.07,46900,0
2015-05-28,2.02,2.136,2.02,2.1,27452,0
2015-05-29,2.1,2.11,2.06,2.06,23800,0
2015-06-01,2.11,2.14,2.08,2.09,21027,0
2015-06-02,2.1,2.21,2.06,2.16,18771,0
2015-06-03,2.09,2.25,2.09,2.18,42100,0
2015-06-04,2.18,2.23,2.18,2.23,10400,0
2015-06-05,2.25,2.3,2.2,2.27,43000,0
2015-06-08,2.27,2.27,2.17,2.23,10000,0
2015-06-09,2.23,2.27,2.151,2.19,22316,0
2015-06-10,2.22,2.26,2.09,2.24,38665,0
2015-06-11,2.25,2.25,2.21,2.22,6177,0
2015-06-12,2.23,2.25,2.21,2.21,1500,0
2015-06-15,2.23,2.23,2.18,2.2,15000,0
2015-06-16,2.21,2.24,2.19,2.19,6100,0
2015-06-17,2.22,2.22,2.11,2.15,12700,0
2015-06-18,2.2,2.2,2.15,2.16,13300,0
2015-06-19,2.17,2.2,2.07,2.07,36300,0
2015-06-22,2.1,2.18,2.07,2.11,2600,0
2015-06-23,2.1,2.12,2.02,2.07,18333,0
2015-06-24,2.13,2.2,2.11,2.16,58000,0
2015-06-25,2.09,2.2,2.09,2.12,3600,0
2015-06-26,2.07,2.2,2.05,2.2,24400,0
2015-06-29,2.11,2.17,2.08,2.08,8800,0
2015-06-30,2.08,2.14,2.07,2.07,15105,0
2015-07-01,2.12,2.19,2.08,2.08,1700,0
2015-07-02,2.07,2.1,2.04,2.05,12600,0
2015-07-06,2.02,2.03,2.01,2.03,3000,0
2015-07-07,2,2.01,1.94,1.95,37500,0
2015-07-08,1.9,1.94,1.83,1.86,44900,0
2015-07-09,1.92,1.96,1.92,1.92,10400,0
2015-07-10,1.98,2.03,1.8,1.96,43300,0
2015-07-13,1.98,2.1,1.98,2.04,59700,0
2015-07-14,1.87,2.01,1.87,1.96,455933,0
2015-07-15,2,2.05,1.9,1.95,245853,0
2015-07-16,1.96,2.12,1.94,1.98,148600,0
2015-07-17,2.07,2.16,1.98,2.07,83700,0
2015-07-20,2.08,2.14,1.93,2.01,18200,0
2015-07-21,2.11,2.11,1.98,2.06,15800,0
2015-07-22,2.09,2.13,1.94,2.11,63600,0
2015-07-23,2.11,2.19,2.05,2.14,55400,0
2015-07-24,2.2,2.2,2.05,2.05,24500,0
2015-07-27,2.1,2.19,2,2.03,24600,0
2015-07-28,2,2.17,1.94,2.13,28100,0
2015-07-29,2.06,2.09,2.04,2.05,26800,0
2015-07-30,2.07,2.07,2.04,2.06,12700,0
2015-07-31,2.05,2.06,1.96,2,89700,0
2015-08-03,2.02,2.12,1.96,2.01,45498,0
2015-08-04,2,2,1.95,1.97,35100,0
2015-08-05,1.99,2.13,1.9,1.97,166800,0
2015-08-06,1.98,1.99,1.92,1.95,27823,0
2015-08-07,1.96,1.96,1.82,1.89,52500,0
2015-08-10,1.9,1.9,1.81,1.89,50000,0
2015-08-11,1.86,1.96,1.832,1.86,30960,0
2015-08-12,1.82,1.9,1.82,1.88,19100,0
2015-08-13,1.92,1.95,1.84,1.86,35700,0
2015-08-14,1.84,1.93,1.84,1.93,5500,0
2015-08-17,1.95,2,1.85,1.88,22300,0
2015-08-18,2,2.01,1.83,1.94,43300,0
2015-08-19,2.06,2.06,1.9,1.96,23600,0
2015-08-20,1.96,1.96,1.83,1.92,36900,0
2015-08-21,1.87,1.98,1.87,1.96,48000,0
2015-08-24,1.9,2,1.832,1.87,69138,0
2015-08-25,1.93,1.97,1.87,1.89,19000,0
2015-08-26,1.9,1.9,1.81,1.89,38800,0
2015-08-27,1.9,2,1.82,1.9,66300,0
2015-08-28,1.87,1.96,1.87,1.94,22400,0
2015-08-31,1.94,2.08,1.91,2.04,43800,0
2015-09-01,2.01,2.09,2.01,2.07,25000,0
2015-09-02,2.09,2.17,2.05,2.15,77900,0
2015-09-03,2.19,2.26,2.15,2.23,123900,0
2015-09-04,2.28,2.28,2.23,2.27,36900,0
2015-09-08,2.27,2.27,2.1,2.1,97100,0
2015-09-09,2.25,2.25,2.07,2.1,38100,0
2015-09-10,2.05,2.15,2.05,2.1,57829,0
2015-09-11,2.09,2.11,2.05,2.08,18000,0
2015-09-14,2.05,2.11,2,2.02,40300,0
2015-09-15,2,2.02,1.95,1.95,37300,0
2015-09-16,1.95,2.08,1.9,2.05,162700,0
2015-09-17,1.97,2.08,1.97,2.05,22330,0
2015-09-18,2.01,2.29,2,2.23,122400,0
2015-09-21,2.15,2.19,1.96,1.96,26500,0
2015-09-22,1.9,2.18,1.47,2,15800,0
2015-09-23,1.97,2.09,1.58,2.05,16445,0
2015-09-24,1.86,2.099,1.86,1.99,6031,0
2015-09-25,2.07,2.07,1.98,2.01,13200,0
2015-09-28,2,2.08,1.96,2.01,44252,0
2015-09-29,2.03,2.13,1.98,2,16500,0
2015-09-30,2.02,2.09,1.97,2,21800,0
2015-10-01,2,2.03,2,2,40300,0
2015-10-02,1.99,2.05,1.96,2.04,35000,0
2015-10-05,2.0485,2.132,2,2.05,37142,0
2015-10-06,2.05,2.16,1.99,2.08,43100,0
2015-10-07,2.05,2.18,2.05,2.1,10400,0
2015-10-08,2.06,2.12,1.96,2.08,49700,0
2015-10-09,2.05,2.1,2.05,2.1,15700,0
2015-10-12,2.11,2.12,2.0201,2.08,3449,0
2015-10-13,2.1,2.14,2.01,2.14,26500,0
2015-10-14,2.08,2.14,2.06,2.06,11700,0
2015-10-15,2.15,2.2,2.1,2.18,92600,0
2015-10-16,2.2,2.2,2.1,2.15,50500,0
2015-10-19,2.17,2.2,2.09,2.12,39356,0
2015-10-20,2.11,2.1515,1.95,2.01,43405,0
2015-10-21,2.07,2.14,2.03,2.13,29800,0
2015-10-22,2.12,2.12,2.06,2.1,14800,0
2015-10-23,2.09,2.16,1.99,2.09,38200,0
2015-10-26,2.2,2.2,2.03,2.08,58300,0
2015-10-27,2.11,2.11,1.97,2.03,50300,0
2015-10-28,1.99,2.1,1.99,2.06,11400,0
2015-10-29,2.05,2.06,1.98,2,11500,0
2015-10-30,2.08,2.08,1.95,1.96,31300,0
2015-11-02,2.01,2.04,1.995,2,9540,0
2015-11-03,2,2.02,1.98,2.01,16600,0
2015-11-04,2.03,2.04,2,2,18766,0
2015-11-05,2.01,2.02,1.98,1.98,5300,0
2015-11-06,1.98,2,1.95,1.97,7200,0
2015-11-09,2.02,2.0399,1.9,1.95,19834,0
2015-11-10,1.95,1.95,1.9,1.9,34400,0
2015-11-11,1.92,1.92,1.81,1.86,47900,0
2015-11-12,1.81,1.88,1.75,1.78,37800,0
2015-11-13,1.84,1.84,1.78,1.84,9900,0
2015-11-16,1.81,1.83,1.78,1.78,8000,0
2015-11-17,1.81,1.81,1.78,1.78,800,0
2015-11-18,1.79,1.83,1.79,1.82,9000,0
2015-11-19,1.84,1.85,1.83,1.85,1500,0
2015-11-20,1.81,1.85,1.81,1.84,3400,0
2015-11-23,1.82,1.85,1.82,1.83,8000,0
2015-11-24,1.81,1.84,1.78,1.79,22400,0
2015-11-25,1.84,1.84,1.75,1.8,10100,0
2015-11-27,1.82,1.82,1.75,1.79,7000,0
2015-11-30,1.76,1.83,1.71,1.79,65800,0
2015-12-01,1.77,1.996,1.77,1.88,25943,0
2015-12-02,1.84,1.99,1.84,1.89,12898,0
2015-12-03,1.82,1.97,1.81,1.93,7573,0
2015-12-04,1.96,1.99,1.79,1.88,34700,0
2015-12-07,1.93,1.95,1.86,1.89,14500,0
2015-12-08,1.84,1.97,1.84,1.97,14483,0
2015-12-09,1.96,1.98,1.8,1.88,32500,0
2015-12-10,1.88,1.96,1.86,1.88,13900,0
2015-12-11,1.79,1.88,1.79,1.85,12300,0
2015-12-14,1.85,1.88,1.76,1.88,15944,0
2015-12-15,1.88,1.88,1.76,1.77,15100,0
2015-12-16,1.74,1.86,1.63,1.78,11900,0
2015-12-17,1.84,1.86,1.72,1.73,42700,0
2015-12-18,1.83,1.88,1.7,1.77,69500,0
2015-12-21,1.72,1.78,1.69,1.75,31000,0
2015-12-22,1.73,1.85,1.73,1.8,15190,0
2015-12-23,1.75,1.84,1.71,1.8,53200,0
2015-12-24,1.78,1.7955,1.73,1.73,2698,0
2015-12-28,1.77,1.8,1.77,1.77,8686,0
2015-12-29,1.8001,1.8342,1.77,1.82,10994,0
2015-12-30,1.79,1.81,1.735,1.81,37463,0
2015-12-31,1.82,1.83,1.76,1.8,5990,0
2016-01-04,1.74,1.84,1.74,1.78,5524,0
2016-01-05,1.81,1.81,1.788,1.7899,13003,0
2016-01-06,1.774,1.7988,1.74,1.7848,10197,0
2016-01-07,1.7799,1.79,1.71,1.7701,27231,0
2016-01-08,1.72,1.8,1.72,1.78,12489,0
2016-01-11,1.71,1.74,1.67,1.7,16610,0
2016-01-12,1.65,1.69,1.6,1.66,8550,0
2016-01-13,1.6299,1.67,1.6,1.65,9095,0
2016-01-14,1.63,1.6485,1.57,1.63,22247,0
2016-01-15,1.54,1.65,1,1.54,50762,0
2016-01-19,1.5,1.5,1.29,1.47,77600,0
2016-01-20,1.36,1.57,1.35,1.53,62831,0
2016-01-21,1.59,1.59,1.5,1.53,26910,0
2016-01-22,1.55,1.59,1.503,1.54,2829,0
2016-01-25,1.54,1.61,1.54,1.61,5616,0
2016-01-26,1.54,1.6,1.54,1.58,3920,0
2016-01-27,1.6,1.693,1.58,1.59,9202,0
2016-01-28,1.6322,1.66,1.6,1.64,5687,0
2016-01-29,1.6,1.64,1.51,1.5299,18800,0
2016-02-01,1.5001,1.578,1.5001,1.578,1426,0
2016-02-02,1.54,1.566,1.54,1.55,23722,0
2016-02-03,1.53,1.55,1.5,1.55,3986,0
2016-02-04,1.51,1.52,1.37,1.4,17940,0
2016-02-05,1.44,1.44,1.37,1.37,18331,0
2016-02-08,1.44,1.44,1.198,1.24,45448,0
2016-02-09,1.301,1.308,1.15,1.15,22018,0
2016-02-10,1.13,1.25,1.13,1.18,6713,0
2016-02-11,1.22,1.2588,1.0415,1.1701,35189,0
2016-02-12,1.26,1.2645,1.19,1.25,20350,0
2016-02-16,1.27,1.27,1.21,1.23,17364,0
2016-02-17,1.23,1.39,1.225,1.38,510020,0
2016-02-18,1.515,1.53,1.29,1.35,13664,0
2016-02-19,1.34,1.52,1.29,1.4,8371,0
2016-02-22,1.53,1.53,1.36,1.42,210523,0
2016-02-23,1.5,1.5,1.38,1.41,9545,0
2016-02-24,1.309,1.41,1.21,1.31,86772,0
2016-02-25,1.37,1.3899,1.3,1.37,27627,0
2016-02-26,1.35,1.62,1.35,1.6,85662,0
2016-02-29,1.6,1.65,1.49,1.62,17430,0
2016-03-01,1.4517,1.5301,1.45,1.5099,14348,0
2016-03-02,1.54,1.54,1.4,1.48,67605,0
2016-03-03,1.51,1.65,1.43,1.65,19370,0
2016-03-04,1.61,1.61,1.52,1.55,26038,0
2016-03-07,1.52,1.6899,1.52,1.56,16066,0
2016-03-08,1.56,1.56,1.5,1.5,21188,0
2016-03-09,1.51,1.6699,1.4,1.6,60686,0
2016-03-10,1.54,1.6,1.4809,1.53,15867,0
2016-03-11,1.5,1.5446,1.5,1.5,11120,0
2016-03-14,1.51,1.64,1.5,1.56,6585,0
2016-03-15,1.24,1.6,1.22,1.48,16143,0
2016-03-16,1.54,1.55,1.44,1.54,6248,0
2016-03-17,1.52,1.6,1.44,1.57,15377,0
2016-03-18,1.6,1.6,1.523,1.57,11835,0
2016-03-21,1.6,1.94,1.5501,1.67,363441,0
2016-03-22,1.72,1.72,1.59,1.65,103214,0
2016-03-23,1.72,1.72,1.55,1.55,51276,0
2016-03-24,1.5112,1.54,1.41,1.45,79710,0
2016-03-28,1.51,1.58,1.5,1.53,37883,0
2016-03-29,1.52,1.59,1.48,1.48,35813,0
2016-03-30,1.46,1.5659,1.46,1.53,13959,0
2016-03-31,1.52,1.57,1.46,1.47,37985,0
2016-04-01,1.48,1.56,1.48,1.49,7511,0
2016-04-04,1.47,1.5005,1.46,1.47,7450,0
2016-04-05,1.481,1.5,1.38,1.38,41803,0
2016-04-06,1.37,1.44,1.32,1.33,91880,0
2016-04-07,1.27,1.328,1.27,1.29,21002,0
2016-04-08,1.31,1.3801,1.3,1.32,121855,0
2016-04-11,1.33,1.58,1.33,1.51,63837,0
2016-04-12,1.51,1.52,1.38,1.48,36790,0
2016-04-13,1.46,1.54,1.38,1.51,58728,0
2016-04-14,1.49,1.51,1.35,1.42,6974,0
2016-04-15,1.41,1.51,1.41,1.45,20401,0
2016-04-18,1.4512,1.5,1.3816,1.45,6289,0
2016-04-19,1.49,1.49,1.36,1.45,11233,0
2016-04-20,1.4,1.4499,1.36,1.43,35877,0
2016-04-21,1.46,1.46,1.36,1.41,19217,0
2016-04-22,1.41,1.41,1.36,1.36,9719,0
2016-04-25,1.37,1.44,1.37,1.43,6675,0
2016-04-26,1.3601,1.39,1.35,1.37,38595,0
2016-04-27,1.43,1.43,1.35,1.35,19451,0
2016-04-28,1.37,1.37,1.31,1.31,15964,0
2016-04-29,1.37,1.41,1.3,1.39,15002,0
2016-05-02,1.4199,1.4199,1.3,1.3,6221,0
2016-05-03,1.28,1.37,1.2692,1.28,27830,0
2016-05-04,1.28,1.2899,1.26,1.26,3010,0
2016-05-05,1.26,1.2826,1.15,1.2,26089,0
2016-05-06,1.24,1.3,1.17,1.2,16653,0
2016-05-09,1.22,1.28,1.17,1.235,13397,0
2016-05-10,1.27,1.27,1.17,1.2,5040,0
2016-05-11,1.24,1.25,1.2,1.22,5618,0
2016-05-12,1.2,1.2,1.07,1.11,15477,0
2016-05-13,1.08,1.2299,1.08,1.13,121607,0
2016-05-16,1.14,1.4,1.14,1.17,66315,0
2016-05-17,1.17,1.39,1.17,1.2,40173,0
2016-05-18,1.2401,1.32,1.24,1.3,27213,0
2016-05-19,1.3355,1.3355,1.18,1.3,14901,0
2016-05-20,1.2012,1.31,1.2012,1.23,9693,0
2016-05-23,1.2585,1.2631,1.2,1.25,13529,0
2016-05-24,1.21,1.25,1.15,1.15,19671,0
2016-05-25,1.22,1.3,1.22,1.3,19840,0
2016-05-26,1.29,1.4,1.15,1.3,25065,0
2016-05-27,1.3099,1.3099,1.1601,1.21,23504,0
2016-05-31,1.26,1.27,1.19,1.23,6825,0
2016-06-01,1.19,1.28,1.19,1.21,26565,0
2016-06-02,1.24,1.33,1.19,1.23,16178,0
2016-06-03,1.2352,1.31,1.2101,1.26,18025,0
2016-06-06,1.28,1.35,1.23,1.3,47013,0
2016-06-07,1.2944,1.3,1.25,1.27,19135,0
2016-06-08,1.3,1.3,1.25,1.25,62101,0
2016-06-09,1.27,1.29,1.22,1.29,45054,0
2016-06-10,1.2401,1.34,1.22,1.27,28609,0
2016-06-13,1.2701,1.3,1.21,1.25,17818,0
2016-06-14,1.23,1.25,1.2,1.23,43595,0
2016-06-15,1.21,1.27,1.2,1.24,136700,0
2016-06-16,1.22,1.24,1.22,1.24,7804,0
2016-06-17,1.23,1.28,1.2,1.23,18620,0
2016-06-20,1.25,1.28,1.22,1.24,3310,0
2016-06-21,1.28,1.28,1.22,1.25,29990,0
2016-06-22,1.25,1.4,1.22,1.25,123022,0
2016-06-23,1.25,1.28,1.22,1.24,19274,0
2016-06-24,1.2,1.233,1.2,1.2,32074,0
2016-06-27,1.2,1.23,1,1.02,225012,0
2016-06-28,1.02,1.0999,1.01,1.04,24590,0
2016-06-29,1.14,1.14,1.025,1.04,45648,0
2016-06-30,1.13,1.13,1.0701,1.11,28385,0
2016-07-01,1.12,1.12,1.1,1.1,6276,0
2016-07-05,1.11,1.11,0.995,1.06,105592,0
2016-07-06,1.09,1.1,0.92,1.07,150834,0
2016-07-07,1.0101,1.16,1.01,1.07,102331,0
2016-07-08,1.08,1.17,1.04,1.08,47246,0
2016-07-11,1.09,1.17,1.07,1.07,36240,0
2016-07-12,1.09,1.16,1.09,1.14,58476,0
2016-07-13,1.13,1.23,1.13,1.15,29331,0
2016-07-14,1.15,1.4,1.145,1.28,302005,0
2016-07-15,1.3,1.3,1.15,1.23,37028,0
2016-07-18,1.24,1.3,1.11,1.19,45741,0
2016-07-19,1.21,1.2224,1.1,1.13,51241,0
2016-07-20,1.1888,1.19,1.11,1.16,16162,0
2016-07-21,1.13,1.19,1.13,1.18,10465,0
2016-07-22,1.18,1.22,1.18,1.19,21337,0
2016-07-25,1.18,1.181,1.17,1.18,17122,0
2016-07-26,1.18,1.2184,1.18,1.2,1504,0
2016-07-27,1.2,1.5,1.2,1.31,194149,0
2016-07-28,1.35,1.5,1.35,1.36,125526,0
2016-07-29,1.38,1.39,1.27,1.37,61701,0
2016-08-01,1.4,1.41,1.37,1.38,7030,0
2016-08-02,1.4,1.4,1.26,1.28,39532,0
2016-08-03,1.34,1.3999,1.26,1.3,42445,0
2016-08-04,1.31,1.39,1.31,1.3699,17750,0
2016-08-05,1.3999,1.41,1.32,1.41,9814,0
2016-08-08,1.41,1.41,1.33,1.39,9184,0
2016-08-09,1.37,1.37,1.24,1.34,28891,0
2016-08-10,1.4,1.4,1.28,1.3,21447,0
2016-08-11,1.3,1.34,1.26,1.34,13072,0
2016-08-12,1.3101,1.36,1.27,1.36,7700,0
2016-08-15,1.33,1.36,1.28,1.31,15574,0
2016-08-16,1.3,1.32,1.21,1.22,38656,0
2016-08-17,1.22,1.27,1.22,1.23,9015,0
2016-08-18,1.3099,1.3099,1.24,1.28,3545,0
2016-08-19,1.27,1.2899,1.27,1.2899,3500,0
2016-08-22,1.28,1.3,1.27,1.27,7255,0
2016-08-23,1.29,1.3199,1.29,1.29,15854,0
2016-08-24,1.31,1.3299,1.25,1.26,7354,0
2016-08-25,1.26,1.36,1.21,1.32,26165,0
2016-08-26,1.311,1.354,1.2601,1.33,4600,0
2016-08-29,1.33,1.42,1.3004,1.42,40712,0
2016-08-30,1.3999,1.41,1.33,1.38,21551,0
2016-08-31,1.38,1.42,1.37,1.41,9234,0
2016-09-01,1.3878,1.47,1.33,1.37,34138,0
2016-09-02,1.41,1.41,1.3,1.37,13122,0
2016-09-06,1.32,1.41,1.32,1.39,22766,0
2016-09-07,1.4001,1.42,1.26,1.31,74312,0
2016-09-08,1.32,1.37,1.32,1.37,10601,0
2016-09-09,1.3624,1.39,1.3624,1.39,31782,0
2016-09-12,1.41,1.42,1.36,1.38,30018,0
2016-09-13,1.37,1.39,1.29,1.33,26484,0
2016-09-14,1.37,1.37,1.31,1.34,35094,0
2016-09-15,1.33,1.37,1.31,1.34,24654,0
2016-09-16,1.33,1.36,1.25,1.25,79804,0
2016-09-19,1.25,1.44,1.25,1.4,166140,0
2016-09-20,1.4,1.4,1.35,1.39,19100,0
2016-09-21,1.37,1.4,1.34,1.38,19499,0
2016-09-22,1.37,1.37,1.31,1.32,20247,0
2016-09-23,1.37,1.37,1.3,1.36,18065,0
2016-09-26,1.38,1.38,1.318,1.35,10300,0
2016-09-27,1.35,1.38,1.3,1.38,8376,0
2016-09-28,1.33,1.4,1.29,1.33,68353,0
2016-09-29,1.4,1.4,1.24,1.26,59943,0
2016-09-30,1.28,1.3,1.25,1.3,27140,0
2016-10-03,1.2601,1.28,1.23,1.24,26456,0
2016-10-04,1.25,1.25,1.2,1.24,14227,0
2016-10-05,1.22,1.255,1.18,1.22,66670,0
2016-10-06,1.2695,1.2695,1.17,1.19,25210,0
2016-10-07,1.1603,1.1633,1.05,1.16,50755,0
2016-10-10,1.17,1.2,1.07,1.145,198003,0
2016-10-11,1.1662,1.1662,1.1,1.11,32300,0
2016-10-12,1.11,1.15,1.11,1.15,24372,0
2016-10-13,1.12,1.33,1.11,1.18,207269,0
2016-10-14,1.2,1.2,1.07,1.1,64238,0
2016-10-17,1.0776,1.16,1.04,1.16,27862,0
2016-10-18,1.16,1.16,1.07,1.12,18501,0
2016-10-19,1.061,1.14,1.03,1.1392,58668,0
2016-10-20,1.11,1.16,1.04,1.04,169623,0
2016-10-21,1.02,1.12,1.007,1.11,26920,0
2016-10-24,1.1,1.13,1,1.11,116403,0
2016-10-25,1.12,1.308,1.09,1.1,251880,0
2016-10-26,1.14,1.17,1.08,1.1,23384,0
2016-10-27,1.12,1.14,1.02,1.05,84867,0
2016-10-28,1.09,1.09,1,1.01,51221,0
2016-10-31,1,1.015,0.97,0.97,45826,0
2016-11-01,0.9957,1.052,0.9617,1,28573,0
2016-11-02,0.96,0.99,0.9,0.91,68714,0
2016-11-03,0.9,0.952,0.9,0.9,21558,0
2016-11-04,0.977,1.0886,0.91,0.92,29548,0
2016-11-07,1.0028,1.0028,0.9,0.9,24386,0
2016-11-08,0.9059,1.0134,0.76,0.8924,15611,0
2016-11-09,0.85,0.9697,0.77,0.92,22656,0
2016-11-10,1.05,1.24,0.935,1.13,193740,0
2016-11-11,1.09,1.25,1.09,1.2431,126825,0
2016-11-14,1.26,1.26,1.15,1.22,57407,0
2016-11-15,1.23,1.2601,1.17,1.21,30785,0
2016-11-16,1.22,1.27,1.05,1.18,76901,0
2016-11-17,1.2,1.24,1.16,1.18,57578,0
2016-11-18,1.1786,1.2,1.106,1.13,27866,0
2016-11-21,1.15,1.15,1.13,1.14,18846,0
2016-11-22,1.13,1.23,1.13,1.1998,33549,0
2016-11-23,1.2,1.204,1.13,1.19,17605,0
2016-11-25,1.16,1.23,1.16,1.23,2073,0
2016-11-28,1.24,1.24,1.16,1.19,5578,0
2016-11-29,1.2,1.22,1.2,1.2,10520,0
2016-11-30,1.2,1.2001,1.18,1.2001,43258,0
2016-12-01,1.19,1.24,1.19,1.22,10566,0
2016-12-02,1.1946,1.1974,1.19,1.1974,1781,0
2016-12-05,1.18,1.2,1.18,1.19,6529,0
2016-12-06,1.15,1.2,1.15,1.16,21054,0
2016-12-07,1.15,1.1681,1.13,1.13,20810,0
2016-12-08,1.17,1.17,1.12,1.13,17603,0
2016-12-09,1.12,1.13,1.09,1.13,13059,0
2016-12-12,1.13,1.18,1.13,1.17,14830,0
2016-12-13,1.1899,1.2,1.13,1.19,18491,0
2016-12-14,1.16,1.1818,1.14,1.14,16526,0
2016-12-15,1.19,1.19,1.07,1.15,32926,0
2016-12-16,1.1673,1.1673,1.13,1.14,7054,0
2016-12-19,1.13,1.14,1.09,1.14,33950,0
2016-12-20,1.13,1.13,1.02,1.07,31885,0
2016-12-21,1.07,1.13,1.057,1.09,18358,0
2016-12-22,1.06,1.08,1.03,1.03,27035,0
2016-12-23,1.04,1.0534,1.03,1.05,32313,0
2016-12-27,1.02,1.0568,1,1.01,22619,0
2016-12-28,1,1.07,0.97,1,86270,0
2016-12-29,0.97,1.0201,0.95,0.972,124153,0
2016-12-30,0.935,1.03,0.91,0.95,104727,0
2017-01-03,0.95,1.1,0.95,1.1,84221,0
2017-01-04,1.08,1.1,1.06,1.09,15887,0
2017-01-05,1.09,1.15,1.07,1.13,59022,0
2017-01-06,1.15,1.3399,1.1417,1.285,157336,0
2017-01-09,1.3,1.3,1.18,1.25,83509,0
2017-01-10,1.25,1.27,1.15,1.19,26439,0
2017-01-11,1.1401,1.31,1.1401,1.27,98028,0
2017-01-12,1.27,1.4,1.25,1.26,115754,0
2017-01-13,1.26,1.317,1.22,1.26,44236,0
2017-01-17,1.2416,1.288,1.2416,1.25,7700,0
2017-01-18,1.3071,1.3071,1.25,1.25,11909,0
2017-01-19,1.27,1.32,1.24,1.29,34358,0
2017-01-20,1.31,1.31,1.24,1.31,6018,0
2017-01-23,1.28,1.28,1.24,1.24,16952,0
2017-01-24,1.2836,1.2836,1.25,1.26,26226,0
2017-01-25,1.31,1.32,1.25,1.29,70714,0
2017-01-26,1.29,1.32,1.18,1.19,45800,0
2017-01-27,1.2316,1.2624,1.18,1.22,14336,0
2017-01-30,1.19,1.2356,1.161,1.2001,12296,0
2017-01-31,1.18,1.2539,1.18,1.25,13769,0
2017-02-01,1.2623,1.2623,1.25,1.26,25053,0
2017-02-02,1.27,1.2701,1.25,1.27,2071,0
2017-02-03,1.314,1.34,1.27,1.27,41323,0
2017-02-06,1.3,1.3276,1.25,1.31,20996,0
2017-02-07,1.33,1.37,1.31,1.32,46175,0
2017-02-08,1.32,1.37,1.32,1.33,37291,0
2017-02-09,1.35,1.4,1.34,1.38,102776,0
2017-02-10,1.381,1.4,1.3603,1.4,59323,0
2017-02-13,1.38,1.4,1.35,1.39,49482,0
2017-02-14,1.4,1.689,1.39,1.6,304329,0
2017-02-15,1.61,1.8899,1.61,1.77,380971,0
2017-02-16,1.75,1.77,1.44,1.67,289007,0
2017-02-17,1.6,1.75,1.5045,1.75,74965,0
2017-02-21,1.89,2.66,1.89,2.07,2279912,0
2017-02-22,2.25,2.25,1.96,2.12,474684,0
2017-02-23,2.16,2.16,1.97,2.13,130243,0
2017-02-24,2.15,2.17,2,2.1,84093,0
2017-02-27,2.15,2.43,2.07,2.4,420823,0
2017-02-28,2.38,2.38,2.19,2.31,296286,0
2017-03-01,2.3,2.38,2.23,2.38,244321,0
2017-03-02,2.85,2.851,2.53,2.62,1393918,0
2017-03-03,2.5,2.66,2.41,2.6,240708,0
2017-03-06,2.55,2.55,2.4,2.45,217365,0
2017-03-07,2.6,2.65,2.3,2.4,286865,0
2017-03-08,2.35,2.4454,2.25,2.27,143686,0
2017-03-09,2.25,2.3776,2.22,2.25,97001,0
2017-03-10,2.25,2.45,2.23,2.4,160924,0
2017-03-13,2.39,2.46,2.3,2.42,139529,0
2017-03-14,2.37,2.41,2.27,2.35,79168,0
2017-03-15,2.35,2.4,2.2,2.2,91028,0
2017-03-16,2.21,2.2923,2.04,2.2,177241,0
2017-03-17,2.23,2.33,2.12,2.33,112467,0
2017-03-20,2.34,2.35,2.14,2.14,166555,0
2017-03-21,2.18,2.1857,2.06,2.07,66086,0
2017-03-22,2.08,2.16,2.03,2.11,45024,0
2017-03-23,2.14,2.2,2.05,2.14,48509,0
2017-03-24,2.17,2.22,2.08,2.14,51955,0
2017-03-27,2.04,2.23,2.04,2.22,67416,0
2017-03-28,2.23,2.275,2.16,2.22,89201,0
2017-03-29,2.35,2.35,2.17,2.22,206888,0
2017-03-30,2.1,2.43,2.01,2.11,217022,0
2017-03-31,2.15,2.15,2.01,2.09,50983,0
2017-04-03,2.13,2.2158,2.05,2.1,48851,0
2017-04-04,2.07,2.22,2.01,2.01,44756,0
2017-04-05,2.01,2.06,1.85,1.94,100304,0
2017-04-06,1.92,1.92,1.72,1.82,139888,0
2017-04-07,1.79,1.9662,1.79,1.92,29168,0
2017-04-10,1.94,1.94,1.81,1.94,19538,0
2017-04-11,1.94,1.94,1.81,1.88,52765,0
2017-04-12,1.87,1.8872,1.79,1.81,83056,0
2017-04-13,1.82,1.86,1.8,1.84,61121,0
2017-04-17,1.86,1.9099,1.83,1.86,31447,0
2017-04-18,1.83,1.904,1.78,1.78,20844,0
2017-04-19,1.77,1.97,1.77,1.94,59197,0
2017-04-20,1.94,2,1.81,1.91,121988,0
2017-04-21,1.93,1.96,1.84,1.86,41522,0
2017-04-24,1.88,1.88,1.82,1.83,14815,0
2017-04-25,1.86,1.9436,1.78,1.88,35044,0
2017-04-26,1.91,1.94,1.8438,1.92,11323,0
2017-04-27,1.83,2.089,1.82,1.87,42575,0
2017-04-28,1.9,2,1.85,1.89,56054,0
2017-05-01,1.91,1.97,1.87,1.87,71618,0
2017-05-02,1.8435,1.93,1.84,1.88,69444,0
2017-05-03,1.84,1.91,1.83,1.9,43163,0
2017-05-04,1.92,1.92,1.83,1.83,44006,0
2017-05-05,1.87,1.93,1.77,1.92,147025,0
2017-05-08,1.87,1.91,1.72,1.78,96086,0
2017-05-09,1.8,1.834,1.65,1.65,134775,0
2017-05-10,1.65,1.8,1.59,1.76,36372,0
2017-05-11,1.77,1.95,1.75,1.91,73115,0
2017-05-12,1.9,1.97,1.673,1.925,55807,0
2017-05-15,1.86,1.89,1.75,1.88,17467,0
2017-05-16,1.86,1.86,1.78,1.79,27926,0
2017-05-17,1.78,1.8,1.72,1.72,48207,0
2017-05-18,1.7,1.8463,1.62,1.83,27606,0
2017-05-19,1.7501,1.79,1.74,1.78,42080,0
2017-05-22,1.78,1.8,1.69,1.79,47040,0
2017-05-23,1.77,1.84,1.77,1.81,5156,0
2017-05-24,1.83,1.83,1.7,1.72,93085,0
2017-05-25,1.8061,1.919,1.75,1.8,49742,0
2017-05-26,1.83,1.89,1.71,1.89,7216,0
2017-05-30,1.78,1.81,1.7,1.72,20066,0
2017-05-31,1.72,1.75,1.7,1.71,11436,0
2017-06-01,1.7,1.79,1.6535,1.73,31121,0
2017-06-02,1.73,1.9,1.552,1.73,112853,0
2017-06-05,1.73,1.73,1.52,1.66,36217,0
2017-06-06,1.61,1.6742,1.58,1.66,52536,0
2017-06-07,1.68,1.68,1.61,1.62,19530,0
2017-06-08,1.62,1.71,1.57,1.7,32130,0
2017-06-09,1.71,1.71,1.57,1.61,13051,0
2017-06-12,1.58,1.69,1.58,1.66,28035,0
2017-06-13,1.65,1.83,1.65,1.8,90344,0
2017-06-14,1.799,1.83,1.77,1.79,32421,0
2017-06-15,1.8,1.89,1.79,1.88,94493,0
2017-06-16,1.82,1.8578,1.68,1.71,72309,0
2017-06-19,1.78,1.88,1.71,1.88,57759,0
2017-06-20,1.83,1.83,1.75,1.79,31485,0
2017-06-21,1.8327,1.86,1.75,1.83,40311,0
2017-06-22,1.84,1.98,1.83,1.83,77389,0
2017-06-23,1.84,1.93,1.81,1.93,38813,0
2017-06-26,1.91,1.96,1.83,1.89,47527,0
2017-06-27,1.85,1.97,1.76,1.97,7987,0
2017-06-28,2,2,1.78,1.9,17472,0
2017-06-29,1.93,1.93,1.8181,1.9,8130,0
2017-06-30,1.88,1.91,1.79,1.84,30058,0
2017-07-03,1.88,1.89,1.86,1.87,1049,0
2017-07-05,1.86,1.86,1.84,1.85,3627,0
2017-07-06,1.795,1.9,1.7773,1.8601,17707,0
2017-07-07,1.85,1.9,1.82,1.9,19139,0
2017-07-10,1.86,1.9188,1.8,1.8,9522,0
2017-07-11,1.826,1.9,1.82,1.82,7123,0
2017-07-12,1.8,1.8496,1.75,1.82,15875,0
2017-07-13,1.8,1.8399,1.8,1.81,13148,0
2017-07-14,1.81,1.86,1.58,1.58,213849,0
2017-07-17,1.6,1.73,1.6,1.7,34809,0
2017-07-18,1.65,1.75,1.53,1.71,92120,0
2017-07-19,1.69,1.75,1.53,1.65,71745,0
2017-07-20,1.63,1.63,1.5,1.59,225222,0
2017-07-21,1.61,1.629,1.52,1.59,67312,0
2017-07-24,1.6,1.68,1.57,1.59,34432,0
2017-07-25,1.61,1.65,1.57,1.6,12968,0
2017-07-26,1.6,1.61,1.55,1.59,17793,0
2017-07-27,1.57,1.6,1.53,1.59,19841,0
2017-07-28,1.55,1.61,1.52,1.6,32358,0
2017-07-31,1.57,1.59,1.46,1.5,62158,0
2017-08-01,1.4622,1.5,1.45,1.5,47626,0
2017-08-02,1.5,1.5099,1.45,1.47,25924,0
2017-08-03,1.45,1.49,1.41,1.47,48154,0
2017-08-04,1.42,1.45,1.37,1.41,18992,0
2017-08-07,1.43,1.45,1.35,1.43,21760,0
2017-08-08,1.4,1.46,1.35,1.46,44598,0
2017-08-09,1.4082,1.4799,1.36,1.38,25202,0
2017-08-10,1.45,1.45,1.25,1.25,110945,0
2017-08-11,1.25,1.39,1.03,1.32,23916,0
2017-08-14,1.24,1.34,1.07,1.3,45838,0
2017-08-15,1.34,1.37,1.22,1.25,41168,0
2017-08-16,1.21,1.25,1.17,1.24,3046,0
2017-08-17,1.24,1.3,1.1611,1.27,31581,0
2017-08-18,1.21,1.21,1.15,1.2,47895,0
2017-08-21,1.189,1.25,1.17,1.24,32046,0
2017-08-22,1.25,1.3,1.19,1.28,30590,0
2017-08-23,1.24,1.3,1.24,1.25,31141,0
2017-08-24,1.245,1.29,1.23,1.27,23303,0
2017-08-25,1.28,1.38,1.27,1.37,19979,0
2017-08-28,1.3494,1.39,1.31,1.31,49607,0
2017-08-29,1.28,1.3393,1.28,1.32,27521,0
2017-08-30,1.3,1.34,1.24,1.32,9196,0
2017-08-31,1.3,1.38,1.26,1.27,32803,0
2017-09-01,1.3554,1.3554,1.2,1.32,49468,0
2017-09-05,1.3,1.39,1.28,1.32,102692,0
2017-09-06,1.34,1.36,1.295,1.35,26049,0
2017-09-07,1.33,1.38,1.29,1.37,31876,0
2017-09-08,1.38,1.43,1.3,1.36,88214,0
2017-09-11,1.35,1.39,1.3,1.36,45376,0
2017-09-12,1.39,1.4,1.34,1.38,23550,0
2017-09-13,1.4,1.4,1.34,1.39,16598,0
2017-09-14,1.38,1.39,1.36,1.37,13793,0
2017-09-15,1.39,1.4,1.33,1.33,40467,0
2017-09-18,1.32,1.34,1.3,1.33,39340,0
2017-09-19,1.35,1.35,1.3,1.32,22460,0
2017-09-20,1.3102,1.35,1.26,1.29,24566,0
2017-09-21,1.29,1.29,1.23,1.24,26042,0
2017-09-22,1.22,1.29,1.2,1.29,10559,0
2017-09-25,1.3,1.45,1.3,1.42,130964,0
2017-09-26,1.45,1.79,1.31,1.51,317839,0
2017-09-27,1.55,1.72,1.55,1.63,175998,0
2017-09-28,1.67,1.78,1.63,1.75,155205,0
2017-09-29,1.78,1.87,1.7,1.8,174021,0
2017-10-02,1.8,1.89,1.561,1.65,76914,0
2017-10-03,1.74,1.77,1.6201,1.7,38923,0
2017-10-04,1.67,1.72,1.53,1.61,69408,0
2017-10-05,1.6,1.65,1.56,1.59,41789,0
2017-10-06,1.6,1.65,1.58,1.64,43189,0
2017-10-09,1.64,1.64,1.54,1.6,27672,0
2017-10-10,1.6,1.69,1.58,1.67,66606,0
2017-10-11,1.69,1.799,1.66,1.68,32287,0
2017-10-12,1.66,1.77,1.61,1.61,16896,0
2017-10-13,1.6,1.6842,1.53,1.58,39484,0
2017-10-16,1.6,1.6068,1.371,1.46,97352,0
2017-10-17,1.46,1.4822,1.3,1.45,30405,0
2017-10-18,1.5,1.525,1.4,1.45,18125,0
2017-10-19,1.45,1.5289,1.42,1.51,27176,0
2017-10-20,1.52,1.526,1.46,1.49,8726,0
2017-10-23,1.48,1.52,1.4113,1.4201,38294,0
2017-10-24,1.43,1.46,1.39,1.41,37050,0
2017-10-25,1.38,1.39,1.32,1.33,23406,0
2017-10-26,1.36,1.36,1.27,1.36,29363,0
2017-10-27,1.4129,1.5399,1.35,1.37,99659,0
2017-10-30,1.35,1.4,1.28,1.4,129068,0
2017-10-31,1.45,1.54,1.34,1.4694,75728,0
2017-11-01,1.51,1.97,1.51,1.81,1165578,0
2017-11-02,1.66,1.7397,1.5999,1.67,90235,0
2017-11-03,1.67,1.76,1.65,1.74,34319,0
2017-11-06,1.76,1.79,1.59,1.67,45248,0
2017-11-07,1.68,1.68,1.53,1.61,31734,0
2017-11-08,1.5704,1.6,1.53,1.57,30584,0
2017-11-09,1.55,1.7,1.4568,1.64,223687,0
2017-11-10,1.65,1.67,1.498,1.53,40954,0
