Date,Open,High,Low,Close,Volume,OpenInt
2010-11-26,42.88,43,42,42.8,47633,0
2010-11-29,43.2,44.2,42.08,43.8,106920,0
2010-11-30,43.44,44.04,42.2,44.04,252293,0
2010-12-01,44.4,44.4,41.72,43.48,57200,0
2010-12-02,43.2,43.2,42,42.4,103514,0
2010-12-03,42.12,42.88,42,42.88,45338,0
2010-12-06,43.6,43.72,42.2,42.8,70750,0
2010-12-07,43,43.12,40.64,42,23647,0
2010-12-08,41.6,42.04,41,41.6,60432,0
2010-12-09,41.6,42.2,41.08,42.16,28694,0
2010-12-10,43.24,43.32,41,41.28,27607,0
2010-12-13,41.4,41.76,40.56,40.76,5705,0
2010-12-14,40.88,40.88,39.76,40,13482,0
2010-12-15,40.6,40.6,39.48,39.64,16140,0
2010-12-16,39.6,39.8,38.84,39,5057,0
2010-12-17,39.2,40.28,39,39,16386,0
2010-12-20,39.52,39.52,36.56,38,31012,0
2010-12-21,38,38.48,36.68,37.6,15665,0
2010-12-22,38.08,38.08,34.6,35.84,27961,0
2010-12-23,36,36,35.48,36,12014,0
2010-12-27,36.2,39.28,36.2,36.88,4092,0
2010-12-28,36,36,35.88,36,5388,0
2010-12-29,35.92,36,35.88,35.92,2550,0
2010-12-30,35.52,35.64,34.72,35.6,4152,0
2010-12-31,35.72,36.84,35.2,36.64,6390,0
2011-01-03,40.2,40.2,35.8,37.6,65977,0
2011-01-04,37.44,37.52,34.4,35.08,93115,0
2011-01-05,35.44,35.44,31.12,32.92,83756,0
2011-01-06,33.12,33.12,30.2,31.48,51429,0
2011-01-07,31.4,32,30.8,31.6,39768,0
2011-01-10,31.84,33.16,31.32,32,69674,0
2011-01-11,32,33.84,32,33.2,100289,0
2011-01-12,34.6,34.6,32.8,33.44,32075,0
2011-01-13,33.2,34.64,32.44,34.36,27588,0
2011-01-14,33.76,34.8,33.28,33.52,42591,0
2011-01-18,33.68,34,31.2,31.88,45622,0
2011-01-19,32.4,33.68,32.08,32.28,20446,0
2011-01-20,32,32,29.52,30.4,67821,0
2011-01-21,30.68,31.04,30.16,30.8,64225,0
2011-01-24,31.24,36.04,28.28,30.92,60082,0
2011-01-25,30.8,30.8,29.24,29.44,31784,0
2011-01-26,29.44,29.44,24.8,25.92,161945,0
2011-01-27,26.4,26.4,22.24,23.6,178938,0
2011-01-28,24.08,24.32,22.44,23.2,51245,0
2011-01-31,23.2,25,23.2,23.48,93748,0
2011-02-01,23.84,24.4,23.36,24.36,51986,0
2011-02-02,24.48,24.92,24,24.36,30377,0
2011-02-03,24.88,25.12,24.04,24.28,35879,0
2011-02-04,24.2,24.8,24.04,24.12,25563,0
2011-02-07,24.12,24.12,22.44,22.44,69323,0
2011-02-08,22.84,22.84,21.4,22.04,72667,0
2011-02-09,22,22.24,21.08,21.36,17904,0
2011-02-10,20.88,20.92,19.8,20.36,58772,0
2011-02-11,20.84,21.2,20.32,20.6,30570,0
2011-02-14,20.08,20.96,20,20.76,27812,0
2011-02-15,20.8,22.28,20.6,21.92,50530,0
2011-02-16,22.6,22.6,21.8,22.52,24607,0
2011-02-18,23.28,23.28,21.4,21.64,23581,0
2011-02-22,20.6,21.24,19.6,20.56,71799,0
2011-02-23,20.2,20.36,19.6,19.84,28037,0
2011-02-24,20.04,20.2,19.24,19.52,38482,0
2011-02-25,19.76,19.8,18.56,19.04,32538,0
2011-02-28,19.6,19.76,18.2,18.48,56395,0
2011-03-01,18.8,18.8,17.8,18,58876,0
2011-03-02,18.04,18.68,17.76,18.04,88143,0
2011-03-03,18.8,19,17.76,18.32,71338,0
2011-03-04,18.32,18.4,17.88,18,18239,0
2011-03-07,17.8,17.96,16.12,16.4,72580,0
2011-03-08,16.24,16.76,16.04,16.6,31213,0
2011-03-09,17,17.56,16.8,17.12,21861,0
2011-03-10,17,17.08,16.56,16.8,35484,0
2011-03-11,16.8,17.24,16.4,17.08,54661,0
2011-03-14,17.24,17.92,16.64,17.72,16805,0
2011-03-15,17.48,17.48,16.68,17.12,16574,0
2011-03-16,17.4,17.56,16.84,17.32,32020,0
2011-03-17,17.92,17.96,17.24,17.8,47396,0
2011-03-18,17.8,18.24,17.48,17.6,48048,0
2011-03-21,17.16,18.08,17.16,17.8,68336,0
2011-03-22,17.92,18.08,17.44,17.88,55958,0
2011-03-23,18.16,18.28,17.8,18.08,28496,0
2011-03-24,18,18.24,17.92,18.2,25091,0
2011-03-25,18.4,19.96,18.2,18.92,197154,0
2011-03-28,18.76,19.2,17.4,17.8,203358,0
2011-03-29,19.2,19.76,18.16,18.4,218164,0
2011-03-30,18.8,20.16,17.68,19.72,258722,0
2011-03-31,19.76,20.6,19.08,20.48,86606,0
2011-04-01,20.52,21.28,18.92,19.44,72297,0
2011-04-04,19.88,20.76,19.04,19.4,43557,0
2011-04-05,19.52,19.92,18.4,19.6,62021,0
2011-04-06,19.24,19.4,18.8,19.12,16527,0
2011-04-07,19.2,19.2,17.76,17.88,59710,0
2011-04-08,17.72,18.68,17.72,18.04,55463,0
2011-04-11,18.16,18.16,17.32,17.8,23683,0
2011-04-12,18,18.76,17.2,17.6,82143,0
2011-04-13,18,18,17,17.08,26617,0
2011-04-14,17.2,18.12,17.12,17.2,15667,0
2011-04-15,17,17.16,16.4,16.72,29851,0
2011-04-18,16.8,16.8,15.52,15.72,47512,0
2011-04-19,15.64,16.36,15.4,15.88,26054,0
2011-04-20,16.6,16.6,16.04,16.08,16544,0
2011-04-21,16.16,16.16,15.92,15.92,19218,0
2011-04-25,16,16,15.48,15.6,24468,0
2011-04-26,15.6,16.16,15.6,16.16,15328,0
2011-04-27,16.16,16.16,15.84,16.08,5817,0
2011-04-28,15.96,16.08,15.88,16.04,4736,0
2011-04-29,16.08,16.32,15.92,16.08,23588,0
2011-05-02,16.28,16.28,15.88,15.92,10536,0
2011-05-03,16.04,16.04,14.8,14.96,20414,0
2011-05-04,14.96,15.2,14.88,14.88,11629,0
2011-05-05,14.68,14.68,14,14.32,13592,0
2011-05-06,14.32,14.96,14.2,14.2,11557,0
2011-05-09,14.4,14.4,13.24,14,52326,0
2011-05-10,13.92,14.6,13.84,14.24,101744,0
2011-05-11,14.48,15.52,14.16,14.72,39104,0
2011-05-12,14.84,15.4,14.36,15.28,18188,0
2011-05-13,15.96,16.36,14.96,16.24,38140,0
2011-05-16,16.4,17.2,14.4,14.4,51175,0
2011-05-17,14.4,15.16,14.2,15.16,69144,0
2011-05-18,15.04,15.96,14.84,15.84,14176,0
2011-05-19,15.8,16.36,14.8,16,12635,0
2011-05-20,16,16,15.64,15.88,8403,0
2011-05-23,15.96,15.96,15.04,15.04,48006,0
2011-05-24,14.84,15.84,14.84,14.96,35527,0
2011-05-25,15.16,15.2,14.4,14.64,9951,0
2011-05-26,14.4,16,14.4,15.84,24887,0
2011-05-27,15.68,17.04,15,16.16,24492,0
2011-05-31,16.16,16.32,15.8,16.2,9845,0
2011-06-01,16.04,16.16,14.92,15.28,6448,0
2011-06-02,15.08,15.08,14.6,14.6,6214,0
2011-06-03,14.4,14.48,13.4,13.88,10783,0
2011-06-06,14.04,14.12,13.76,13.8,5355,0
2011-06-07,13.88,14.88,13.88,14.48,13839,0
2011-06-08,14.64,14.96,14.52,14.92,9824,0
2011-06-09,15.16,15.4,14.64,15.36,22496,0
2011-06-10,15.76,15.84,14.04,14.32,13734,0
2011-06-13,13.6,14.32,13.4,14.04,10432,0
2011-06-14,14.12,14.4,13.08,13.12,35405,0
2011-06-15,14.04,14.04,13.12,13.24,18659,0
2011-06-16,13.04,13.6,12.48,13.32,19364,0
2011-06-17,13.84,13.84,10.4,11.44,50986,0
2011-06-20,11.8,12.2,10.24,10.88,98087,0
2011-06-21,11.6,12.12,11.04,11.76,58175,0
2011-06-22,11.92,12.68,11.84,12.24,27925,0
2011-06-23,12.28,12.28,11.6,11.92,21138,0
2011-06-24,11.92,12.52,11,11.88,26510,0
2011-06-27,12.04,12.32,11.96,11.96,19527,0
2011-06-28,11.96,12.12,11.04,11.48,71983,0
2011-06-29,11.36,11.6,11.28,11.32,15663,0
2011-06-30,11.52,11.8,11.4,11.68,22900,0
2011-07-01,11.88,12.56,11.84,12.16,35147,0
2011-07-05,12.44,12.44,11.64,12.08,18568,0
2011-07-06,12,12.24,11.88,12.16,24373,0
2011-07-07,12.48,12.56,12,12.4,15444,0
2011-07-08,12.24,12.72,12.04,12.2,13388,0
2011-07-11,12.2,12.44,11.16,11.4,20973,0
2011-07-12,11.04,12.04,11,11.76,6970,0
2011-07-13,11.8,12.04,11.64,11.76,8877,0
2011-07-14,11.8,11.88,11.6,11.8,5503,0
2011-07-15,12.12,12.36,11.6,12.28,5582,0
2011-07-18,12.28,12.28,11.84,11.88,6747,0
2011-07-19,12.16,12.36,11.8,12.16,3813,0
2011-07-20,12,12.48,12,12.48,4290,0
2011-07-21,12.44,12.44,12,12.32,14042,0
2011-07-22,12.48,12.52,12.12,12.24,46440,0
2011-07-25,12.36,12.8,11.84,12.4,9495,0
2011-07-26,12.4,12.44,11.84,12.36,1488,0
2011-07-27,12.44,12.68,12.4,12.68,5039,0
2011-07-28,12.6,12.6,12.28,12.32,2005,0
2011-07-29,12,12.4,12,12.36,7578,0
2011-08-01,12.2,12.4,12,12.2,12271,0
2011-08-02,12,12.4,11.92,12.12,9340,0
2011-08-03,12,12.6,11.96,12.12,56298,0
2011-08-04,12,12.96,11.6,11.92,208967,0
2011-08-05,11.68,11.76,10.6,11.36,21382,0
2011-08-08,9.2,10.28,8.64,9.24,26200,0
2011-08-09,9.16,10.6,8.08,10.32,15740,0
2011-08-10,10.6,12.48,9.88,11.84,43321,0
2011-08-11,12,12,11.44,11.64,10889,0
2011-08-12,11.96,12,10.72,10.8,13280,0
2011-08-15,10.84,11,10.36,10.88,4520,0
2011-08-16,11.2,11.48,11.2,11.48,3746,0
2011-08-17,11.64,11.72,10.72,11,4035,0
2011-08-18,10.2,10.6,9.84,10.12,5169,0
2011-08-19,10.08,10.12,9.24,9.52,2923,0
2011-08-22,9.2,9.32,8.6,8.72,3813,0
2011-08-23,8.72,9.2,8.2,8.2,5839,0
2011-08-24,8.68,8.8,8.12,8.32,7033,0
2011-08-25,8.4,8.8,8.4,8.76,2750,0
2011-08-26,8.8,8.84,8.48,8.8,3114,0
2011-08-29,9.52,10.08,9.4,10,3395,0
2011-08-30,9.96,10,9.16,9.76,3214,0
2011-08-31,9.52,9.52,8.4,9.28,24685,0
2011-09-01,9.32,9.36,9,9.08,9231,0
2011-09-02,8.88,9.2,8.32,9.08,4378,0
2011-09-06,9,9,8.44,8.72,5020,0
2011-09-07,8.8,8.84,8.68,8.76,6408,0
2011-09-08,8.72,8.72,8.4,8.6,11781,0
2011-09-09,8.76,8.76,8.2,8.28,4911,0
2011-09-12,8.28,8.36,8.04,8.24,4350,0
2011-09-13,8.28,8.6,8.04,8.12,3619,0
2011-09-14,8.4,8.4,8.08,8.12,4047,0
2011-09-15,8.24,8.8,8.2,8.72,8630,0
2011-09-16,9.28,9.28,8.4,8.64,1258,0
2011-09-19,8.68,8.8,8.68,8.8,1300,0
2011-09-20,8.76,8.76,7.44,7.8,5597,0
2011-09-21,7.84,7.84,7.08,7.08,4655,0
2011-09-22,7.12,7.72,6.52,6.68,8057,0
2011-09-23,7.4,7.56,5.6,6,17837,0
2011-09-26,6.04,6.2,5.4,5.4,17812,0
2011-09-27,5.88,7.56,5.88,7,40510,0
2011-09-28,7.52,8,7.4,7.64,34179,0
2011-09-29,7.6,7.6,6.8,7.4,15217,0
2011-09-30,7.36,7.36,6.8,7.16,4779,0
2011-10-03,7.12,7.12,6.44,6.68,14145,0
2011-10-04,6.4,6.4,5.2,5.28,15849,0
2011-10-05,5.6,6.12,5.52,6,17770,0
2011-10-06,6,6.6,5.96,6.4,35524,0
2011-10-07,6.32,6.76,6.32,6.76,9562,0
2011-10-10,6.8,6.88,6.16,6.8,37186,0
2011-10-11,6.76,6.84,6.6,6.72,4785,0
2011-10-12,6.68,7.48,6.68,7.08,9467,0
2011-10-13,6.96,7.24,6.32,7.12,6869,0
2011-10-14,7.16,7.2,6.96,7.12,1827,0
2011-10-17,7.08,7.08,6.52,6.8,6430,0
2011-10-18,6.76,7.08,6.6,7,4279,0
2011-10-19,7,8,7,7.92,103132,0
2011-10-20,7.96,8,7.88,8,26581,0
2011-10-21,7.68,8,7.56,7.96,13498,0
2011-10-24,7.8,8.76,7.8,8.4,89867,0
2011-10-25,8.32,8.76,8.08,8.4,30460,0
2011-10-26,8.4,8.4,8.08,8.36,11194,0
2011-10-27,8.32,8.4,7.92,8.4,14979,0
2011-10-28,8.76,8.8,8.24,8.8,25615,0
2011-10-31,8.76,8.8,8.24,8.6,7599,0
2011-11-01,8.52,8.56,8.2,8.28,8402,0
2011-11-02,8.24,8.6,8.24,8.48,15527,0
2011-11-03,8.36,8.88,8.36,8.52,19725,0
2011-11-04,8.16,8.6,7.8,8.12,12166,0
2011-11-07,7.8,8.6,7.8,8.28,8229,0
2011-11-08,8.6,8.6,7.92,8.08,7529,0
2011-11-09,8.08,8.08,7.44,7.52,16375,0
2011-11-10,7.36,7.64,7.36,7.36,8007,0
2011-11-11,7.36,7.8,7.32,7.4,9374,0
2011-11-14,7.24,7.64,6.32,6.88,13771,0
2011-11-15,6.8,7.12,6.6,6.8,11339,0
2011-11-16,6.76,6.96,6.68,6.96,9903,0
2011-11-17,7.16,7.2,6.32,6.32,8223,0
2011-11-18,6.44,7.2,6.44,7.12,7357,0
2011-11-21,6.8,7.8,6.2,6.88,10902,0
2011-11-22,6.92,8.08,6.92,7.24,7975,0
2011-11-23,7.2,8.08,7,7.72,17605,0
2011-11-25,7.52,7.88,7.48,7.88,2995,0
2011-11-28,8,8.4,7.12,7.4,24329,0
2011-11-29,7.44,7.92,7.44,7.56,10269,0
2011-11-30,7.56,8.44,7.56,8.2,14681,0
2011-12-01,7.84,8.32,7.4,7.48,13529,0
2011-12-02,7.76,7.88,7.52,7.68,5222,0
2011-12-05,7.64,7.68,7.2,7.2,44575,0
2011-12-06,7.2,7.2,6.96,7,27973,0
2011-12-07,6.96,7.04,6.76,6.96,13413,0
2011-12-08,7.12,7.12,6.96,7.08,2601,0
2011-12-09,7,7.56,6.76,7.12,14721,0
2011-12-12,7.2,7.88,7.16,7.48,4594,0
2011-12-13,7.56,7.8,7.36,7.44,24588,0
2011-12-14,7.44,7.48,7.2,7.4,5277,0
2011-12-15,7.44,7.6,6.92,6.92,5044,0
2011-12-16,7.04,7.64,6.88,6.92,54595,0
2011-12-19,6.8,7.4,6.8,7,14446,0
2011-12-20,7,7.4,6.8,6.8,28449,0
2011-12-21,6.8,7.28,6.72,7.04,34476,0
2011-12-22,7.24,7.32,6.96,7.32,11613,0
2011-12-23,7,7.76,6.92,7.76,53820,0
2011-12-27,7.72,8.32,7.48,8.08,12274,0
2011-12-28,8.2,8.36,7.8,8.04,56739,0
2011-12-29,8.12,8.2,7.96,8.12,2595,0
2011-12-30,8.16,8.16,7.48,7.96,6785,0
2012-01-03,7.96,8.08,7.56,8,4409,0
2012-01-04,7.92,8,7.64,7.84,5397,0
2012-01-05,7.6,7.96,7.6,7.76,1000,0
2012-01-06,7.6,8,7.6,7.92,8526,0
2012-01-09,7.64,7.96,7.64,7.8,5968,0
2012-01-10,7.64,7.92,7.6,7.84,2332,0
2012-01-11,7.68,7.84,7.64,7.68,9025,0
2012-01-12,7.72,7.88,7.64,7.68,7877,0
2012-01-13,7.84,8,7.72,7.92,3788,0
2012-01-17,7.92,8,7.8,7.96,15247,0
2012-01-18,7.8,8,7.6,7.96,19887,0
2012-01-19,7.8,8.16,7.8,8,10182,0
2012-01-20,7.92,8,7.92,8,6878,0
2012-01-23,8,8.16,7.68,7.72,9400,0
2012-01-24,7.68,7.92,7.6,7.8,11930,0
2012-01-25,7.8,7.84,7.72,7.8,3995,0
2012-01-26,7.64,8,7.64,7.64,3981,0
2012-01-27,7.6,7.88,7.44,7.6,9953,0
2012-01-30,7.6,7.96,7.6,7.92,3316,0
2012-01-31,8,8,7.44,7.88,28365,0
2012-02-01,7.68,7.92,7.68,7.88,2768,0
2012-02-02,7.8,8.12,7.8,7.88,1605,0
2012-02-03,7.84,8.16,7.84,8.04,3424,0
2012-02-06,7.96,8.8,7.96,8.72,14717,0
2012-02-07,8.8,9.24,8.2,8.36,32041,0
2012-02-08,8.48,8.6,8.28,8.28,31435,0
2012-02-09,8.44,8.6,8.32,8.4,11433,0
2012-02-10,8.32,8.4,7.96,8,45247,0
2012-02-13,8.4,8.4,7.96,8.04,11464,0
2012-02-14,8.08,8.24,7.96,8,54821,0
2012-02-15,8,8.12,7.48,7.96,58575,0
2012-02-16,8,8,7.84,7.96,7216,0
2012-02-17,7.84,7.92,7.68,7.68,5208,0
2012-02-21,7.88,7.92,7.68,7.8,5172,0
2012-02-22,7.68,7.8,7.68,7.76,6108,0
2012-02-23,7.92,7.92,7.6,7.64,5982,0
2012-02-24,7.56,7.64,7.44,7.44,27157,0
2012-02-27,7.36,7.68,7.04,7.52,8350,0
2012-02-28,7.56,7.72,7.36,7.4,7904,0
2012-02-29,7.36,7.76,7.2,7.56,5566,0
2012-03-01,7.8,7.8,7.12,7.2,11717,0
2012-03-02,7.28,7.52,7.28,7.36,3750,0
2012-03-05,7.28,7.6,7.28,7.6,750,0
2012-03-06,7.56,7.56,7.28,7.4,3123,0
2012-03-07,7.28,7.52,7.2,7.2,1344,0
2012-03-08,7.2,7.2,7.12,7.12,9915,0
2012-03-09,7.2,7.36,7.12,7.2,10921,0
2012-03-12,7.12,7.2,7.12,7.2,8368,0
2012-03-13,7.52,8.16,7.16,7.6,253361,0
2012-03-14,7.76,8.44,7.76,8.08,15415,0
2012-03-15,8.08,8.08,7.88,8,4853,0
2012-03-16,7.88,7.88,7.72,7.76,1170,0
2012-03-19,7.8,7.84,7.6,7.6,2259,0
2012-03-20,7.4,7.72,7.36,7.36,3641,0
2012-03-21,7.4,7.72,7.4,7.6,1822,0
2012-03-22,7.6,7.92,7.6,7.68,1587,0
2012-03-23,7.72,7.92,7.72,7.84,1025,0
2012-03-26,7.76,8.36,7.76,7.8,12772,0
2012-03-27,8.36,9,7.48,7.88,345543,0
2012-03-28,7.84,7.84,7.6,7.8,5193,0
2012-03-29,7.8,7.8,7.4,7.4,37351,0
2012-03-30,7.24,7.52,7.2,7.2,35541,0
2012-04-02,7.44,7.84,7.4,7.44,10724,0
2012-04-03,7.48,7.48,7,7,34090,0
2012-04-04,6.92,7.16,6.84,6.84,325,0
2012-04-05,7.08,7.08,6.84,6.88,13767,0
2012-04-09,6.84,7.24,6.84,7.24,9821,0
2012-04-10,7.36,7.44,6.48,6.52,138972,0
2012-04-11,6.56,6.72,6.48,6.52,11398,0
2012-04-12,6.72,7,6.6,6.92,6695,0
2012-04-13,6.68,7.12,6.6,6.72,7478,0
2012-04-16,6.92,7,6.68,7,5445,0
2012-04-17,7,7.2,6.8,6.88,11631,0
2012-04-18,6.96,7.08,6.72,6.8,3030,0
2012-04-19,6.96,6.96,6.84,6.92,1975,0
2012-04-20,6.92,6.92,6.6,6.6,6140,0
2012-04-23,6.64,6.8,6.56,6.6,3239,0
2012-04-24,6.6,6.6,6.36,6.4,12438,0
2012-04-25,6.36,6.48,6,6.24,6750,0
2012-04-26,6.32,6.56,6.28,6.52,532,0
2012-04-27,6.52,6.6,5.92,6.04,13854,0
2012-04-30,6.04,6.32,6.04,6.32,6895,0
2012-05-01,6.2,6.48,6,6.24,36032,0
2012-05-02,6.16,6.28,6.04,6.12,4902,0
2012-05-03,6.08,6.12,6.04,6.04,1450,0
2012-05-04,6.12,6.12,5.84,6,22705,0
2012-05-07,6,6.04,5.96,6,2411,0
2012-05-08,6,6.16,5.92,6.08,5709,0
2012-05-09,6.12,6.2,5.92,6.04,8731,0
2012-05-10,6.16,6.2,6.04,6.04,955,0
2012-05-11,6,6.2,6,6.08,5116,0
2012-05-14,6.16,6.2,6.04,6.16,2137,0
2012-05-15,6.08,6.56,6.08,6.4,3431,0
2012-05-16,6.44,6.44,6,6.16,17431,0
2012-05-17,6.04,6.2,5.36,5.52,50189,0
2012-05-18,5.88,6.04,5.52,5.56,54995,0
2012-05-21,5.4,5.96,5.4,5.88,2881,0
2012-05-22,5.8,6.32,5.72,5.96,10512,0
2012-05-23,6,6.16,5.84,6.08,6514,0
2012-05-24,5.96,6.28,5.76,6.28,1817,0
2012-05-25,6.04,6.04,5.8,6.04,2671,0
2012-05-29,5.92,6.16,5.6,5.72,1433,0
2012-05-30,5.64,5.96,5.6,5.96,2946,0
2012-05-31,5.6,5.88,5.52,5.6,7827,0
2012-06-01,5.52,5.64,5.44,5.52,4197,0
2012-06-04,5.52,5.72,5.44,5.48,4739,0
2012-06-05,5.48,5.84,5.48,5.6,1325,0
2012-06-06,5.6,5.68,5.52,5.52,9206,0
2012-06-07,5.8,6.16,5.6,5.8,4846,0
2012-06-08,5.92,6.16,5.92,6.16,3796,0
2012-06-11,6.2,6.36,5.88,6.12,7804,0
2012-06-12,6.16,6.36,6.08,6.36,3286,0
2012-06-13,6.52,6.52,6.2,6.2,4013,0
2012-06-14,6.12,6.24,5.8,5.8,14906,0
2012-06-15,6,6.16,4.8,5,22919,0
2012-06-18,5.2,6.6,5.2,6.2,23919,0
2012-06-19,6.6,6.76,6.16,6.2,6362,0
2012-06-20,6.28,6.64,6.2,6.24,4575,0
2012-06-21,6.16,6.24,5.4,6.12,13234,0
2012-06-22,6.16,6.16,6.08,6.08,850,0
2012-06-25,6.24,6.4,6.2,6.24,7396,0
2012-06-26,6.12,6.12,5.6,5.8,18067,0
2012-06-27,5.72,5.8,5.64,5.64,4347,0
2012-06-28,5.56,5.76,5.28,5.28,24481,0
2012-06-29,5.4,5.72,5.28,5.72,16756,0
2012-07-02,5.56,5.92,5.52,5.92,15416,0
2012-07-03,5.92,6.04,5.92,6,1229,0
2012-07-05,5.96,6.2,5.96,6.2,4414,0
2012-07-06,6.08,6.16,5.84,6.04,953,0
2012-07-09,6.08,6.16,6.08,6.08,1313,0
2012-07-10,6.08,6.08,5.56,5.6,1735,0
2012-07-11,5.56,5.6,5.44,5.44,5643,0
2012-07-12,5.52,6.2,5.48,5.48,2343,0
2012-07-13,5.64,5.64,5.44,5.56,3755,0
2012-07-16,5.52,5.6,4.96,5,29225,0
2012-07-17,5.36,5.36,4.84,4.96,20724,0
2012-07-18,4.96,5.2,4.84,5.04,10046,0
2012-07-19,4.92,5.04,4.52,4.56,61179,0
2012-07-20,4.72,4.8,4.44,4.52,10026,0
2012-07-23,4.84,4.84,4.44,4.52,4350,0
2012-07-24,4.44,4.56,4.4,4.44,7650,0
2012-07-25,4.4,5.04,4.4,5.04,34599,0
2012-07-26,4.8,4.8,4.32,4.6,28871,0
2012-07-27,4.6,4.8,4.6,4.8,4695,0
2012-07-30,4.72,4.72,4.64,4.68,12096,0
2012-07-31,4.68,4.8,4.68,4.76,3254,0
2012-08-01,4.72,4.8,4.72,4.72,7956,0
2012-08-02,4.6,4.8,4.2,4.52,24036,0
2012-08-03,4.4,4.68,4.32,4.44,1181,0
2012-08-06,4.36,4.48,4.08,4.08,32956,0
2012-08-07,4.16,4.56,4.16,4.44,4707,0
2012-08-08,4.36,4.76,4.36,4.72,11125,0
2012-08-09,4.6,4.92,4.6,4.92,80933,0
2012-08-10,4.72,4.92,4.48,4.88,29225,0
2012-08-13,4.8,4.92,4.8,4.8,17038,0
2012-08-14,4.52,4.88,4.52,4.76,6307,0
2012-08-15,4.68,4.88,4.56,4.6,61580,0
2012-08-16,4.6,4.76,4.6,4.68,17875,0
2012-08-17,4.72,4.72,4.56,4.56,16550,0
2012-08-20,4.6,4.64,4.4,4.48,8088,0
2012-08-21,4.56,4.72,4.48,4.52,1345,0
2012-08-22,4.44,4.8,4.4,4.6,18053,0
2012-08-23,4.6,4.76,4.6,4.6,3838,0
2012-08-24,4.72,4.8,4.4,4.48,2250,0
2012-08-27,4.4,4.64,4.4,4.48,1305,0
2012-08-28,4.68,4.72,4.48,4.48,8725,0
2012-08-29,4.44,4.56,4.32,4.48,18694,0
2012-08-30,4.4,4.8,4.32,4.32,14700,0
2012-08-31,4.4,4.64,4.4,4.56,2624,0
2012-09-04,4.6,4.72,4.32,4.4,14648,0
2012-09-05,4.4,4.52,4.36,4.44,1250,0
2012-09-06,4.4,4.52,4.36,4.36,13475,0
2012-09-07,4.4,4.56,4.4,4.48,2814,0
2012-09-10,4.4,4.64,4.32,4.32,27430,0
2012-09-11,4.4,4.6,4.32,4.4,9869,0
2012-09-12,4.52,4.52,4.36,4.44,3400,0
2012-09-13,4.52,4.56,4.4,4.4,10800,0
2012-09-14,4.56,4.56,4.4,4.48,8278,0
2012-09-17,4.52,4.52,4.32,4.4,7025,0
2012-09-18,4.36,4.4,4.24,4.28,13493,0
2012-09-19,4.28,4.28,4.16,4.16,14119,0
2012-09-20,4.2,4.28,4.04,4.12,49118,0
2012-09-21,4.16,4.32,3.84,4.32,24743,0
2012-09-24,4.32,4.36,4.12,4.36,3990,0
2012-09-25,4.36,4.44,4.32,4.44,3763,0
2012-09-26,4.4,4.44,4.24,4.36,6444,0
2012-09-27,4.4,4.44,4.28,4.44,7450,0
2012-09-28,4.4,4.48,4.4,4.44,3998,0
2012-10-01,4.28,4.36,4.16,4.16,17767,0
2012-10-02,4.16,4.28,4.16,4.24,5694,0
2012-10-03,4.24,4.36,4.2,4.24,3849,0
2012-10-04,4.24,4.24,4.2,4.2,4890,0
2012-10-05,4.2,4.4,4.16,4.4,3730,0
2012-10-08,4.24,4.24,4.2,4.2,8689,0
2012-10-09,4.24,4.24,4.12,4.12,4151,0
2012-10-10,4.12,4.2,4.12,4.12,4600,0
2012-10-11,4.2,4.24,4.12,4.24,11382,0
2012-10-12,4.2,4.32,4.2,4.24,4895,0
2012-10-15,4.12,4.4,4.12,4.4,11003,0
2012-10-16,4.24,4.32,4.2,4.24,11912,0
2012-10-17,4.24,4.24,4.16,4.24,8424,0
2012-10-18,4.24,4.36,4.24,4.36,7013,0
2012-10-19,4.24,4.28,4.2,4.24,15350,0
2012-10-22,4.08,4.76,4.08,4.76,58041,0
2012-10-23,4.76,4.76,4.48,4.76,36584,0
2012-10-24,4.64,4.68,4.6,4.6,11675,0
2012-10-25,4.56,4.64,4.56,4.64,2025,0
2012-10-26,4.64,4.64,4.52,4.64,4090,0
2012-10-31,4.44,4.64,4.44,4.6,6281,0
2012-11-01,4.6,4.64,4.6,4.6,6486,0
2012-11-02,4.6,4.64,4.6,4.64,3830,0
2012-11-05,4.6,4.8,4.6,4.76,12079,0
2012-11-06,4.8,4.8,4.6,4.8,18777,0
2012-11-07,4.8,5,4.76,5,5632,0
2012-11-08,5.12,5.16,4.84,4.84,25432,0
2012-11-09,4.92,5.08,4.88,5,2464,0
2012-11-12,5.08,5.12,4.88,4.92,7300,0
2012-11-13,4.92,5,4.84,4.84,2252,0
2012-11-14,5,5.48,4.96,5.2,15691,0
2012-11-15,5.2,5.56,5.2,5.44,35472,0
2012-11-16,5.24,5.32,5.08,5.16,23425,0
2012-11-19,5.12,5.2,4.84,4.88,21236,0
2012-11-20,5,5.12,4.64,5.04,34529,0
2012-11-21,4.88,5.24,4.88,5.04,5630,0
2012-11-23,5,5,4.8,4.8,8570,0
2012-11-26,4.84,4.92,4.8,4.84,12566,0
2012-11-27,4.84,4.96,4.84,4.92,11050,0
2012-11-28,4.92,4.96,4.8,4.8,30393,0
2012-11-29,4.68,4.84,4.68,4.68,34003,0
2012-11-30,4.76,4.88,4.68,4.72,17603,0
2012-12-03,4.72,4.88,4.72,4.84,18905,0
2012-12-04,4.8,4.84,4.72,4.84,61687,0
2012-12-05,4.8,4.8,4.6,4.64,46972,0
2012-12-06,4.64,4.76,4.6,4.6,63135,0
2012-12-07,4.6,4.84,4.6,4.8,32540,0
2012-12-10,4.76,4.8,4.68,4.8,46867,0
2012-12-11,4.8,4.88,4.68,4.88,37148,0
2012-12-12,4.8,5,4.8,4.8,45254,0
2012-12-13,4.8,4.84,4.76,4.84,59085,0
2012-12-14,4.88,5.24,4.8,5.16,66996,0
2012-12-17,5.12,5.28,5.08,5.28,67493,0
2012-12-18,5.16,5.28,4.92,4.92,32530,0
2012-12-19,5.04,5.04,4.84,4.88,23377,0
2012-12-20,4.92,4.96,4.8,4.96,13741,0
2012-12-21,4.84,4.96,4.8,4.84,23775,0
2012-12-24,4.8,4.92,4.68,4.72,11372,0
2012-12-26,4.76,4.76,4.68,4.72,11066,0
2012-12-27,4.76,4.8,4.68,4.72,15645,0
2012-12-28,4.76,4.8,4.6,4.6,15933,0
2012-12-31,4.6,4.72,4.6,4.64,28775,0
2013-01-02,4.72,4.92,4.72,4.76,28829,0
2013-01-03,4.8,4.88,4.68,4.8,45613,0
2013-01-04,4.8,5,4.72,5,30461,0
2013-01-07,5.04,5.04,4.92,5,19042,0
2013-01-08,4.92,5.04,4.92,4.96,15373,0
2013-01-09,5,5.08,5,5.04,12883,0
2013-01-10,5.08,5.12,4.84,4.88,35892,0
2013-01-11,4.88,4.92,4.76,4.76,26246,0
2013-01-14,4.88,5,4.84,4.88,3530,0
2013-01-15,4.84,5.04,4.84,4.96,14575,0
2013-01-16,5.04,5.04,4.92,4.96,3833,0
2013-01-17,4.88,5.2,4.88,5.2,14947,0
2013-01-18,5.12,5.36,4.96,5.36,8214,0
2013-01-22,5.44,5.72,5.2,5.36,13279,0
2013-01-23,5.36,5.76,5.36,5.56,6400,0
2013-01-24,5.52,5.52,5.36,5.48,5650,0
2013-01-25,5.4,5.76,5.32,5.6,25669,0
2013-01-28,5.72,5.8,5.52,5.6,13577,0
2013-01-29,5.52,5.84,5.52,5.76,4934,0
2013-01-30,5.68,6.64,5.64,6.52,51210,0
2013-01-31,6.48,6.56,6,6.04,35807,0
2013-02-01,6,6.12,5.52,5.56,32509,0
2013-02-04,5.52,5.68,5.52,5.52,11898,0
2013-02-05,5.52,5.68,5.52,5.6,14076,0
2013-02-06,5.56,5.64,5.48,5.6,7254,0
2013-02-07,5.52,5.56,5.32,5.44,3872,0
2013-02-08,5.48,5.72,5.48,5.56,11018,0
2013-02-11,5.64,5.76,5.52,5.72,6648,0
2013-02-12,5.76,5.76,5.64,5.64,2875,0
2013-02-13,5.68,5.8,5.64,5.8,3382,0
2013-02-14,5.84,6.28,5.72,6.16,10568,0
2013-02-15,6.2,6.2,5.92,5.96,6069,0
2013-02-19,6,6.12,5.8,5.8,6035,0
2013-02-20,5.6,5.8,5.6,5.76,5783,0
2013-02-21,5.64,5.68,5.56,5.6,8981,0
2013-02-22,5.6,5.72,5.52,5.6,14681,0
2013-02-25,5.6,5.6,5.12,5.44,9095,0
2013-02-26,5.8,6,5.4,5.48,9818,0
2013-02-27,5.48,5.56,5.4,5.4,3445,0
2013-02-28,5.4,5.68,5.4,5.68,513,0
2013-03-01,5.56,5.56,5.36,5.44,4268,0
2013-03-04,5.4,5.64,5.36,5.44,3650,0
2013-03-05,5.44,5.44,5.12,5.24,14129,0
2013-03-06,5.2,5.4,5.16,5.16,2857,0
2013-03-07,5.28,5.4,5.28,5.32,689,0
2013-03-08,5.28,5.32,5.28,5.32,1250,0
2013-03-11,5.36,5.52,5.36,5.4,875,0
2013-03-12,5.4,6.76,5.4,6.2,1157457,0
2013-03-13,6.12,6.48,5.84,6,14300,0
2013-03-14,6.16,6.16,5.8,5.8,3503,0
2013-03-15,5.76,5.8,5.2,5.32,16317,0
2013-03-18,5.36,5.6,5.32,5.48,7244,0
2013-03-19,5.48,5.48,5.2,5.32,8758,0
2013-03-20,5.28,5.4,5.2,5.28,6772,0
2013-03-21,5.24,5.4,5.2,5.28,17902,0
2013-03-22,5.32,5.36,5.2,5.2,4976,0
2013-03-25,5.12,5.16,4.8,5,8282,0
2013-03-26,4.96,5.12,4.96,5,7125,0
2013-03-27,5.12,5.2,4.8,4.92,3954,0
2013-03-28,5.04,5.64,4.84,5.28,61149,0
2013-04-01,5.96,5.96,5.32,5.52,67698,0
2013-04-02,5.56,5.88,5.44,5.56,46470,0
2013-04-03,5.84,5.92,5.52,5.84,64693,0
2013-04-04,5.64,5.84,5.44,5.44,17661,0
2013-04-05,5.48,5.6,5.28,5.36,4590,0
2013-04-08,5.48,5.56,5.24,5.32,6421,0
2013-04-09,5.32,5.32,5.08,5.16,17360,0
2013-04-10,5.04,5.36,5.04,5.32,7229,0
2013-04-11,5.4,5.4,5.16,5.2,6758,0
2013-04-12,5.36,5.36,5.2,5.28,2693,0
2013-04-15,5.36,5.36,5.04,5.08,9239,0
2013-04-16,5,5,4.84,4.84,22730,0
2013-04-17,4.84,4.88,4.6,4.8,12719,0
2013-04-18,4.72,4.8,4.6,4.68,12320,0
2013-04-19,4.72,4.72,4.64,4.72,3350,0
2013-04-22,4.76,4.8,4.72,4.72,2508,0
2013-04-23,4.72,4.84,4.72,4.84,1066,0
2013-04-24,4.76,4.88,4.64,4.8,12674,0
2013-04-25,4.8,4.8,4.48,4.76,23783,0
2013-04-26,4.6,4.8,4.56,4.8,8498,0
2013-04-29,4.76,4.76,4.6,4.72,10839,0
2013-04-30,4.72,4.72,4.6,4.6,3730,0
2013-05-01,4.64,4.68,4.6,4.6,4707,0
2013-05-02,4.64,4.68,4.6,4.64,9630,0
2013-05-03,4.64,4.72,4.6,4.68,8102,0
2013-05-06,4.64,4.68,4.64,4.64,1474,0
2013-05-07,4.64,4.68,4.56,4.64,10162,0
2013-05-08,4.56,4.72,4.52,4.52,6750,0
2013-05-09,4.72,5.48,4.6,4.72,20209,0
2013-05-10,4.84,4.88,4.68,4.68,3723,0
2013-05-13,4.64,4.92,4.64,4.92,1099,0
2013-05-14,4.84,4.92,4.8,4.8,7989,0
2013-05-15,4.8,4.84,4.56,4.56,18389,0
2013-05-16,4.6,4.72,4.44,4.6,34031,0
2013-05-17,4.72,4.72,4.56,4.68,6462,0
2013-05-20,4.4,4.88,4.28,4.48,100850,0
2013-05-21,4.52,4.56,4.44,4.48,9403,0
2013-05-22,4.48,4.72,4.4,4.56,11066,0
2013-05-23,4.56,4.56,4.4,4.44,6365,0
2013-05-24,4.4,4.56,4.4,4.44,9812,0
2013-05-28,4.6,4.6,4.4,4.4,9764,0
2013-05-29,4.4,4.56,4.4,4.4,11059,0
2013-05-30,4.48,4.48,4.4,4.4,9136,0
2013-05-31,4.4,4.44,4.36,4.4,10625,0
2013-06-03,4.4,4.44,4.24,4.32,4099,0
2013-06-04,4.36,4.52,4.36,4.36,4525,0
2013-06-05,4.44,4.52,4.4,4.48,1175,0
2013-06-06,4.4,4.6,4.4,4.6,17593,0
2013-06-07,4.56,4.68,4.56,4.68,6559,0
2013-06-10,4.52,4.56,4.52,4.56,1125,0
2013-06-11,4.6,4.68,4.52,4.56,6261,0
2013-06-12,4.56,4.56,4.48,4.52,1825,0
2013-06-13,4.52,4.6,4.44,4.48,4673,0
2013-06-14,4.48,4.6,4.44,4.56,4701,0
2013-06-17,4.44,4.44,4.4,4.44,825,0
2013-06-18,4.44,4.48,4.44,4.48,4385,0
2013-06-19,4.52,4.52,4.44,4.44,3925,0
2013-06-20,4.4,4.44,4.4,4.4,11351,0
2013-06-21,4.44,4.48,4.4,4.4,3850,0
2013-06-24,4.36,4.36,3.84,4.24,24099,0
2013-06-25,4.24,4.36,4.08,4.16,3350,0
2013-06-26,4.04,4.16,3.96,4.08,8950,0
2013-06-27,4,4.16,3.96,4,5250,0
2013-06-28,4,4,3.68,3.84,33649,0
2013-07-01,3.92,4.56,3.92,4.44,34718,0
2013-07-02,4.56,4.76,4.48,4.64,24866,0
2013-07-03,4.6,4.96,4.56,4.88,13150,0
2013-07-05,4.96,4.96,4.8,4.84,4031,0
2013-07-08,4.96,5.16,4.8,5,8330,0
2013-07-09,4.64,4.92,4.64,4.92,1988,0
2013-07-10,4.8,4.84,4.4,4.68,8258,0
2013-07-11,4.64,4.8,4.6,4.8,6030,0
2013-07-12,4.44,4.76,4.4,4.72,2775,0
2013-07-15,4.64,4.64,4.56,4.56,2996,0
2013-07-16,4.6,4.68,4.52,4.64,4275,0
2013-07-17,4.64,4.76,4.64,4.76,1681,0
2013-07-18,4.72,4.76,4.68,4.72,2175,0
2013-07-19,4.68,4.76,4.68,4.76,2850,0
2013-07-22,4.76,4.76,4.72,4.76,650,0
2013-07-23,4.64,4.72,4.56,4.72,1181,0
2013-07-24,4.64,4.8,4.6,4.6,7325,0
2013-07-25,4.6,4.76,4.6,4.76,1875,0
2013-07-26,4.52,4.76,4.52,4.76,1100,0
2013-07-29,4.56,4.72,4.48,4.68,1025,0
2013-07-30,4.56,4.6,4.56,4.6,1450,0
2013-07-31,4.68,4.68,4.6,4.68,703,0
2013-08-01,4.56,4.6,4.48,4.48,11800,0
2013-08-02,4.56,4.6,4.52,4.52,5308,0
2013-08-05,4.56,5,4.52,4.96,52293,0
2013-08-06,5.16,5.68,5.04,5.16,74569,0
2013-08-07,4.92,5.12,4.68,4.84,22903,0
2013-08-08,4.8,4.96,4.68,4.72,1570,0
2013-08-09,4.72,4.8,4.72,4.8,3376,0
2013-08-12,5,5.32,4.96,5.2,25545,0
2013-08-13,5.12,5.2,4.8,5,13325,0
2013-08-14,4.88,5.12,4.68,5.08,2375,0
2013-08-15,5.08,5.08,4.92,4.96,2379,0
2013-08-16,5.2,5.2,4.92,5,7854,0
2013-08-19,5,5,4.64,4.68,47719,0
2013-08-20,4.76,4.76,4.72,4.76,1975,0
2013-08-21,4.76,4.76,4.64,4.76,1037,0
2013-08-22,4.68,4.92,4.68,4.88,7643,0
2013-08-23,4.76,4.88,4.76,4.76,10016,0
2013-08-26,4.8,4.88,4.64,4.8,7123,0
2013-08-27,4.8,4.84,4.72,4.8,2032,0
2013-08-28,4.8,4.84,4.8,4.8,913,0
2013-08-29,4.64,4.68,4.64,4.64,1100,0
2013-08-30,4.8,4.8,4.72,4.76,2987,0
2013-09-03,4.8,4.8,4.64,4.68,2575,0
2013-09-04,4.72,4.72,4.68,4.72,4475,0
2013-09-05,4.72,5,4.72,4.84,22235,0
2013-09-06,4.84,4.84,4.56,4.72,4151,0
2013-09-09,4.8,4.88,4.76,4.8,4249,0
2013-09-10,4.6,4.76,4.6,4.64,5307,0
2013-09-11,4.64,4.72,4.6,4.64,3763,0
2013-09-12,4.64,4.64,4.48,4.48,24289,0
2013-09-13,4.56,4.84,4.56,4.84,46363,0
2013-09-16,4.84,5.72,4.76,5.52,126147,0
2013-09-17,5.64,5.64,4.84,5.2,57564,0
2013-09-18,5.2,5.52,4.92,5.24,67051,0
2013-09-19,5.24,5.56,5.24,5.36,15661,0
2013-09-20,5.36,5.4,5.32,5.32,8232,0
2013-09-23,5.36,5.36,5.12,5.36,9845,0
2013-09-24,5.28,5.4,5.2,5.2,11148,0
2013-09-25,5.12,5.24,5,5.24,7934,0
2013-09-26,5.04,5.36,5.04,5.2,3396,0
2013-09-27,5.24,5.24,4.84,5.04,2623,0
2013-09-30,4.96,5.16,4.88,5.12,1637,0
2013-10-01,4.92,5.4,4.84,5.2,7185,0
2013-10-02,5.28,5.28,5.04,5.04,1200,0
2013-10-03,5.16,5.16,5.04,5.08,640,0
2013-10-04,5.04,5.24,5.04,5.24,3573,0
2013-10-07,5,5.36,5,5.28,6019,0
2013-10-08,5.36,5.44,5.24,5.32,13096,0
2013-10-09,5.28,5.36,5.24,5.28,18007,0
2013-10-10,5.36,5.56,5.32,5.56,24985,0
2013-10-11,5.52,5.52,5.24,5.24,8915,0
2013-10-14,5.28,5.52,5.28,5.44,8476,0
2013-10-15,5.4,5.44,5.24,5.4,23151,0
2013-10-16,5.4,8.76,5.4,7,749937,0
2013-10-17,6.84,7.2,6.48,6.96,154210,0
2013-10-18,7,7,6.2,6.64,59619,0
2013-10-21,6.8,6.8,5.92,6.2,61578,0
2013-10-22,6.2,6.4,6.16,6.24,21738,0
2013-10-23,6.36,6.4,6.08,6.12,23323,0
2013-10-24,6.08,6.08,5.48,5.68,78110,0
2013-10-25,5.64,6.16,5.52,5.72,22706,0
2013-10-28,5.72,5.72,5.48,5.52,13779,0
2013-10-29,5.68,5.84,5.48,5.8,13530,0
2013-10-30,5.76,5.76,5.52,5.52,8097,0
2013-10-31,5.84,5.84,5.56,5.76,16475,0
2013-11-01,5.92,5.92,5.72,5.76,18350,0
2013-11-04,5.76,5.96,5.64,5.88,12277,0
2013-11-05,5.88,5.88,5.68,5.68,22748,0
2013-11-06,5.64,5.76,5.32,5.4,48363,0
2013-11-07,5.36,5.68,5,5.08,42065,0
2013-11-08,5.08,5.4,5,5.08,11562,0
2013-11-11,5.12,5.28,5.08,5.28,6777,0
2013-11-12,5.2,5.24,5.16,5.16,8659,0
2013-11-13,5.24,5.68,5.16,5.4,43190,0
2013-11-14,5.4,5.4,4.92,5.2,23197,0
2013-11-15,5,5.44,5,5.44,26864,0
2013-11-18,5.44,5.44,5.28,5.44,6589,0
2013-11-19,5.28,5.44,5.24,5.24,8630,0
2013-11-20,5.4,6.72,5.12,6,321776,0
2013-11-21,5.84,6,5.56,5.84,57725,0
2013-11-22,5.8,5.8,5.28,5.8,20828,0
2013-11-25,5.64,5.64,5.4,5.4,14603,0
2013-11-26,5.4,5.72,5,5.72,51112,0
2013-11-27,5.6,5.76,5.52,5.72,8888,0
2013-11-29,5.76,5.76,5.44,5.72,3019,0
2013-12-02,5.72,5.72,5.16,5.2,14385,0
2013-12-03,5.16,5.36,5.16,5.2,733,0
2013-12-04,5.32,5.44,5.2,5.2,12007,0
2013-12-05,5.4,5.4,5.28,5.28,3671,0
2013-12-06,5.24,5.4,5.2,5.2,6461,0
2013-12-09,5.2,5.44,5.2,5.28,10869,0
2013-12-10,5.48,5.6,5.36,5.44,8229,0
2013-12-11,5.48,5.48,5.2,5.2,4339,0
2013-12-12,5.2,5.32,5.2,5.24,6745,0
2013-12-13,5.4,5.48,5.2,5.36,4936,0
2013-12-16,5.28,5.36,5.16,5.36,8499,0
2013-12-17,5.44,5.48,5,5.28,9604,0
2013-12-18,5.12,5.24,5.08,5.2,4568,0
2013-12-19,5.2,5.36,5.16,5.36,1234,0
2013-12-20,5.2,5.52,5,5.08,46677,0
2013-12-23,5.24,5.24,5,5.24,5162,0
2013-12-24,5.2,5.28,5.16,5.28,4137,0
2013-12-26,5.08,5.16,5.08,5.12,9980,0
2013-12-27,5.08,5.28,5.08,5.16,4081,0
2013-12-30,5.12,5.16,5.08,5.12,11515,0
2013-12-31,5.28,5.32,5.12,5.24,16233,0
2014-01-02,5.24,5.28,5.2,5.2,2341,0
2014-01-03,5.32,5.76,5.28,5.4,41241,0
2014-01-06,5.36,5.68,5.32,5.44,68104,0
2014-01-07,5.48,5.48,5.24,5.36,12055,0
2014-01-08,5.28,5.36,5.08,5.36,12889,0
2014-01-09,5.36,5.36,5.12,5.16,4366,0
2014-01-10,5.2,5.36,5.12,5.28,32662,0
2014-01-13,5.4,5.4,5.12,5.16,10609,0
2014-01-14,5.32,5.32,5.12,5.12,19069,0
2014-01-15,5.12,5.24,5.08,5.08,9201,0
2014-01-16,5.12,5.56,5.12,5.24,33957,0
2014-01-17,5.2,5.36,5.12,5.12,18871,0
2014-01-21,5.12,5.4,5.12,5.12,29165,0
2014-01-22,5.16,5.24,5.04,5.04,27277,0
2014-01-23,5.32,5.32,4.64,4.96,61304,0
2014-01-24,4.8,4.84,4.44,4.8,43947,0
2014-01-27,4.68,4.8,4.6,4.76,13100,0
2014-01-28,4.64,5.04,4.64,4.8,8938,0
2014-01-29,4.88,4.96,4.76,4.8,5254,0
2014-01-30,4.96,4.96,4.76,4.76,389,0
2014-01-31,4.84,4.88,4.76,4.76,14591,0
2014-02-03,4.88,4.88,4.72,4.8,2813,0
2014-02-04,4.8,4.84,4.68,4.68,2488,0
2014-02-05,4.52,4.8,4.52,4.8,16633,0
2014-02-06,4.8,4.8,4.64,4.68,3677,0
2014-02-07,4.76,4.76,4.64,4.72,4154,0
2014-02-10,4.76,4.76,4.6,4.64,4469,0
2014-02-11,4.64,4.88,4.64,4.88,10473,0
2014-02-12,4.88,4.96,4.76,4.92,5695,0
2014-02-13,4.92,4.96,4.8,4.92,4723,0
2014-02-14,4.96,5.36,4.88,5.2,81485,0
2014-02-18,5.32,5.32,4.92,5,28630,0
2014-02-19,5,5.2,4.92,5.2,11049,0
2014-02-20,5,5.04,4.84,4.88,3859,0
2014-02-21,5.12,5.12,4.64,4.92,23126,0
2014-02-24,4.8,5,4.72,4.84,5460,0
2014-02-25,4.84,4.84,4.72,4.72,6742,0
2014-02-26,4.72,4.84,4.68,4.72,3617,0
2014-02-27,4.72,4.8,4.64,4.8,6569,0
2014-02-28,4.64,4.72,4.64,4.72,4859,0
2014-03-03,4.6,4.68,4.6,4.68,7642,0
2014-03-04,4.84,4.92,4.64,4.72,21136,0
2014-03-05,4.8,4.88,4.68,4.68,6031,0
2014-03-06,4.8,5.28,4.76,5.12,86753,0
2014-03-07,5.4,5.88,5.16,5.32,171644,0
2014-03-10,5.04,5.36,4.88,5.12,33088,0
2014-03-11,5.52,5.52,4.96,5.08,17952,0
2014-03-12,4.96,5.16,4.92,5.04,14303,0
2014-03-13,5.24,5.24,4.8,4.92,11568,0
2014-03-14,4.8,4.84,4.8,4.84,13749,0
2014-03-17,5.04,5.04,4.76,4.76,10188,0
2014-03-18,5,5,4.76,4.76,15950,0
2014-03-19,4.96,4.96,4.72,4.8,10256,0
2014-03-20,4.8,4.84,4.72,4.84,25047,0
2014-03-21,4.96,4.96,4.72,4.76,10628,0
2014-03-24,4.88,4.92,4.64,4.84,15187,0
2014-03-25,4.8,5,4.72,4.8,13374,0
2014-03-26,4.8,4.8,4.72,4.72,6025,0
2014-03-27,4.64,4.84,4.64,4.72,2536,0
2014-03-28,4.72,4.72,4.68,4.72,10938,0
2014-03-31,4.76,4.8,4.72,4.8,2520,0
2014-04-01,4.8,4.84,4.8,4.8,8011,0
2014-04-02,4.68,4.76,4.64,4.76,5009,0
2014-04-03,4.68,4.72,4.6,4.68,3606,0
2014-04-04,4.64,4.72,4.6,4.68,5863,0
2014-04-07,4.6,4.6,4.2,4.28,97413,0
2014-04-08,4.4,4.6,4.4,4.52,5502,0
2014-04-09,4.4,4.56,4.4,4.56,1132,0
2014-04-10,4.52,4.52,4.4,4.44,15578,0
2014-04-11,4.4,4.56,4.4,4.48,2183,0
2014-04-14,4.56,4.56,4.48,4.52,5867,0
2014-04-15,4.6,4.6,4.28,4.36,14986,0
2014-04-16,4.32,4.48,4.16,4.24,63942,0
2014-04-17,4.08,4.36,4.08,4.32,7141,0
2014-04-21,4.32,4.4,4.32,4.36,13259,0
2014-04-22,4.44,4.48,4.24,4.32,17333,0
2014-04-23,4.44,4.6,4.12,4.16,66567,0
2014-04-24,4.32,4.32,4.16,4.28,10246,0
2014-04-25,4.72,4.72,4.16,4.28,9168,0
2014-04-28,4.28,4.28,4.16,4.16,265,0
2014-04-29,4.24,4.24,4.12,4.12,3925,0
2014-04-30,4,4.32,4,4.24,13040,0
2014-05-01,4.24,4.8,4.08,4.24,4867,0
2014-05-02,4.2,4.28,4.2,4.24,3275,0
2014-05-05,4.28,4.28,4.12,4.2,1893,0
2014-05-06,4.2,4.24,4.2,4.24,1156,0
2014-05-07,4.2,4.24,4,4.12,4171,0
2014-05-08,4,4.2,4,4.16,6109,0
2014-05-09,4.16,4.16,4,4.04,4611,0
2014-05-12,4.08,4.2,4.08,4.08,6024,0
2014-05-13,4.04,4.12,4.04,4.04,5541,0
2014-05-14,4.12,4.12,4.04,4.04,4459,0
2014-05-15,4.04,4.04,4.04,4.04,3095,0
2014-05-16,4.04,4.04,4.04,4.04,1400,0
2014-05-19,4.04,4.04,4,4,4464,0
2014-05-20,4,4.08,4,4,9845,0
2014-05-21,3.96,4.08,3.92,4,3846,0
2014-05-22,4.04,4.04,3.92,3.92,4125,0
2014-05-23,4.08,4.12,3.96,3.96,1051,0
2014-05-27,4,4.08,3.96,3.96,3639,0
2014-05-28,3.96,3.96,3.8,3.88,10077,0
2014-05-29,3.88,4,3.88,3.92,7968,0
2014-05-30,3.96,4,3.92,3.92,2242,0
2014-06-02,3.96,3.96,3.92,3.96,3458,0
2014-06-03,3.8,3.88,3.8,3.8,7389,0
2014-06-04,3.8,4.04,3.8,3.84,16769,0
2014-06-05,3.8,3.92,3.8,3.84,35513,0
2014-06-06,3.8,3.8,3.8,3.8,6204,0
2014-06-09,3.84,3.88,3.8,3.8,2761,0
2014-06-10,3.84,3.84,3.8,3.8,6300,0
2014-06-11,3.84,3.84,3.8,3.8,6936,0
2014-06-12,3.8,3.92,3.8,3.8,6739,0
2014-06-13,3.84,3.84,3.8,3.8,1477,0
2014-06-16,3.84,3.84,3.8,3.8,1592,0
2014-06-17,3.8,3.88,3.8,3.88,1324,0
2014-06-18,3.88,4,3.64,3.8,10811,0
2014-06-19,3.92,3.92,3.84,3.84,822,0
2014-06-20,3.84,3.88,3.76,3.76,3570,0
2014-06-23,3.72,3.88,3.72,3.8,11191,0
2014-06-24,3.96,3.96,3.72,3.72,9050,0
2014-06-25,3.72,3.84,3.72,3.8,13372,0
2014-06-26,3.88,3.88,3.76,3.8,7046,0
2014-06-27,3.8,3.96,3.76,3.76,5792,0
2014-06-30,3.92,4.08,3.76,3.76,9082,0
2014-07-01,3.96,3.96,3.76,3.76,4426,0
2014-07-02,3.84,3.84,3.76,3.76,5200,0
2014-07-07,3.76,3.92,3.76,3.88,21559,0
2014-07-08,3.92,3.92,3.76,3.76,7996,0
2014-07-09,3.76,3.76,3.76,3.76,5830,0
2014-07-10,3.72,3.8,3.72,3.76,11489,0
2014-07-11,3.76,4.6,3.72,3.76,99012,0
2014-07-14,3.76,3.84,3.76,3.76,6118,0
2014-07-15,3.88,3.88,3.76,3.76,3328,0
2014-07-16,3.84,3.84,3.72,3.8,1179,0
2014-07-17,3.84,4,3.76,3.76,18912,0
2014-07-18,3.88,3.88,3.76,3.8,2079,0
2014-07-21,3.92,3.96,3.76,3.76,1252,0
2014-07-22,3.8,4.04,3.76,3.8,6481,0
2014-07-23,3.8,3.84,3.6,3.8,11821,0
2014-07-24,3.8,3.8,3.68,3.68,4224,0
2014-07-25,3.36,3.64,3.36,3.52,18115,0
2014-07-28,3.6,3.6,3.4,3.52,22172,0
2014-07-29,3.52,3.68,3.48,3.48,1249,0
2014-07-30,3.56,3.68,3.44,3.44,1713,0
2014-07-31,3.48,3.6,3.36,3.44,6514,0
2014-08-01,3.32,3.48,3.2,3.32,7046,0
2014-08-04,3.36,3.52,3.2,3.28,3200,0
2014-08-05,3.36,3.4,3.36,3.36,2575,0
2014-08-06,3.4,3.44,3.32,3.4,1825,0
2014-08-07,3.32,3.4,3.2,3.28,5387,0
2014-08-08,3.2,3.2,2.88,3.16,33409,0
2014-08-11,3.16,3.24,3.04,3.24,10573,0
2014-08-12,3.16,3.24,3.04,3.24,31885,0
2014-08-13,3.2,3.32,3.08,3.24,9850,0
2014-08-14,3.16,3.24,3.12,3.2,7750,0
2014-08-15,3.32,3.32,3.04,3.12,3137,0
2014-08-18,3.2,3.2,3.2,3.2,389,0
2014-08-19,3.16,3.2,3.12,3.12,3425,0
2014-08-20,3.2,3.2,3.08,3.08,1762,0
2014-08-21,3.04,3.2,3.04,3.2,3139,0
2014-08-22,3.2,3.24,3.16,3.16,3525,0
2014-08-25,3.2,3.24,3.2,3.2,21441,0
2014-08-26,3.12,3.24,3.12,3.2,24478,0
2014-08-27,3.2,3.2,3.16,3.2,213,0
2014-08-28,3.16,3.16,3.12,3.16,40455,0
2014-08-29,3,3.12,2.92,3.04,25457,0
2014-09-02,2.84,3.08,2.84,2.88,6361,0
2014-09-03,2.88,3,2.88,2.92,5031,0
2014-09-04,2.88,2.96,2.64,2.76,15621,0
2014-09-05,2.84,2.96,2.84,2.88,23436,0
2014-09-08,2.96,2.96,2.84,2.88,7077,0
2014-09-09,2.92,2.96,2.8,2.96,2475,0
2014-09-10,2.96,2.96,2.92,2.96,942,0
2014-09-11,2.8,2.8,2.52,2.52,143558,0
2014-09-12,2.6,2.88,2.44,2.8,19193,0
2014-09-15,2.72,2.8,2.44,2.52,8455,0
2014-09-16,2.64,2.68,2.56,2.56,4764,0
2014-09-17,2.52,2.52,2.48,2.52,2676,0
2014-09-18,2.48,2.96,2.48,2.96,4683,0
2014-09-19,2.6,2.68,2.52,2.56,5185,0
2014-09-22,2.52,2.6,2.52,2.56,1519,0
2014-09-23,2.72,2.84,2.68,2.68,4034,0
2014-09-24,2.68,2.68,2.6,2.6,6628,0
2014-09-25,2.6,2.6,2.56,2.56,2378,0
2014-09-26,2.68,2.76,2.56,2.72,3276,0
2014-09-29,2.72,2.72,2.48,2.6,963,0
2014-09-30,2.68,2.8,2.52,2.64,1877,0
2014-10-01,2.6,2.64,2.52,2.52,4428,0
2014-10-02,2.48,2.64,2.44,2.44,15227,0
2014-10-03,2.44,2.56,2.44,2.44,1732,0
2014-10-06,2.52,2.52,2.44,2.44,1993,0
2014-10-07,2.44,2.56,2.4,2.48,8470,0
2014-10-08,2.44,2.48,2.4,2.48,16910,0
2014-10-09,2.44,2.56,2.4,2.48,18842,0
2014-10-10,2.44,2.48,2.4,2.44,3007,0
2014-10-13,2.32,2.44,2.28,2.44,1977,0
2014-10-14,2.44,2.44,2.2,2.44,729,0
2014-10-15,2.36,2.4,2.28,2.28,9590,0
2014-10-16,2.32,2.4,2.32,2.32,14642,0
2014-10-17,2.28,2.36,2.28,2.32,1048,0
2014-10-20,2.32,2.36,2.28,2.28,6388,0
2014-10-21,2.32,2.36,2.28,2.28,8989,0
2014-10-22,2.32,2.36,2.2,2.2,5362,0
2014-10-23,2.2,2.28,2.2,2.28,22524,0
2014-10-24,2.24,2.28,2.24,2.24,2589,0
2014-10-27,2.2,2.28,2.2,2.28,885,0
2014-10-28,2.28,2.32,2.2,2.2,7881,0
2014-10-29,2.28,2.28,2.28,2.28,1503,0
2014-10-30,2.2,2.28,2.2,2.24,375,0
2014-10-31,2.2,2.28,2.2,2.24,675,0
2014-11-03,2.2,2.24,2.04,2.24,20086,0
2014-11-04,2.16,2.24,2.16,2.24,39194,0
2014-11-05,2.16,2.24,2.16,2.16,15631,0
2014-11-06,2.16,2.16,2.12,2.12,10500,0
2014-11-07,2.16,2.16,2.08,2.08,6225,0
2014-11-10,2.04,2.08,2.04,2.04,5103,0
2014-11-11,2.04,2.12,2.04,2.04,7541,0
2014-11-12,2.04,2.08,2.04,2.04,3275,0
2014-11-13,2.08,2.08,2,2,10543,0
2014-11-14,2,2.12,2,2.12,49312,0
2014-11-17,2.12,2.12,2.04,2.12,393,0
2014-11-18,2.12,2.12,2.04,2.12,1538,0
2014-11-19,2.12,2.12,1.84,2,3526,0
2014-11-20,2,2.08,1.96,2.08,1340,0
2014-11-21,2.08,2.12,1.84,2.12,18867,0
2014-11-24,2.04,2.08,1.96,2,3209,0
2014-11-25,2.04,2.04,1.96,2,573,0
2014-11-26,1.96,2.04,1.96,1.96,2031,0
2014-11-28,1.96,2.08,1.96,2.08,2582,0
2014-12-01,2.04,2.16,2,2.16,1297,0
2014-12-02,2.16,2.16,2.08,2.16,6820,0
2014-12-03,2.04,2.28,2.04,2.2,402,0
2014-12-04,2.08,2.28,2,2.16,16890,0
2014-12-08,2.04,2.12,1.96,1.96,5733,0
2014-12-09,1.96,2.16,1.96,2.16,1915,0
2014-12-10,2.16,2.16,1.92,2.04,4573,0
2014-12-11,2,2.32,1.96,2.32,16320,0
2014-12-12,2.2,2.2,1.92,2.2,8761,0
2014-12-15,2.16,2.2,2.12,2.16,15103,0
2014-12-16,2.16,2.28,1.96,1.96,10776,0
2014-12-17,4.72,4.76,2.56,2.72,680170,0
2014-12-18,2.98,2.98,2.28,2.59,172103,0
2014-12-19,2.58,2.68,2.38,2.68,31313,0
2014-12-22,2.62,2.62,2.41,2.44,13561,0
2014-12-23,2.35,2.39,2.26,2.39,109443,0
2014-12-24,2.35,2.39,2.25,2.36,14720,0
2014-12-26,2.37,2.44,2.31,2.41,5711,0
2014-12-29,2.35,2.4,2.05,2.38,53660,0
2014-12-30,2.26,2.35,2.2,2.3,76658,0
2014-12-31,2.22,2.3,2.2,2.21,36686,0
2015-01-02,2.24,2.24,2.04,2.18,9719,0
2015-01-05,2.15,2.15,2.07,2.1,16990,0
2015-01-06,2.08,2.08,1.75,1.98,79807,0
2015-01-07,1.92,1.98,1.88,1.89,40904,0
2015-01-08,1.8,1.95,1.66,1.92,33466,0
2015-01-09,1.95,1.95,1.86,1.88,9402,0
2015-01-12,1.85,1.88,1.84,1.87,16744,0
2015-01-13,1.85,2.03,1.85,1.89,50587,0
2015-01-14,1.88,1.9,1.76,1.82,33720,0
2015-01-15,1.8,1.82,1.8,1.8,7052,0
2015-01-16,1.81,2.02,1.77,1.9,67759,0
2015-01-20,1.86,1.95,1.85,1.91,36549,0
2015-01-21,1.91,1.94,1.85,1.92,6361,0
2015-01-22,1.9,1.91,1.83,1.88,26470,0
2015-01-23,1.9,2.01,1.85,1.92,39198,0
2015-01-26,1.89,1.95,1.88,1.95,10452,0
2015-01-27,1.96,1.96,1.88,1.92,12076,0
2015-01-28,1.9,2.11,1.9,2.07,61315,0
2015-01-29,2.08,2.1,1.95,2.07,9973,0
2015-01-30,2.1,2.25,2.08,2.09,37197,0
2015-02-02,2.05,2.1,2.05,2.09,4333,0
2015-02-03,2.05,2.08,1.97,1.97,17883,0
2015-02-04,1.94,1.95,1.91,1.92,6101,0
2015-02-05,1.9,1.9,1.8,1.82,14887,0
2015-02-06,1.85,1.92,1.82,1.9,13703,0
2015-02-09,1.87,1.89,1.86,1.86,1351,0
2015-02-10,1.86,1.9,1.86,1.9,11971,0
2015-02-11,1.88,1.89,1.82,1.88,3909,0
2015-02-12,1.89,1.9,1.87,1.87,446,0
2015-02-13,1.87,2,1.87,1.99,8561,0
2015-02-17,2,2,1.96,1.96,240,0
2015-02-18,1.98,1.98,1.92,1.92,3601,0
2015-02-19,1.9,1.97,1.9,1.93,1700,0
2015-02-20,1.99,2,1.96,2,19475,0
2015-02-23,1.97,1.98,1.95,1.95,8950,0
2015-02-24,1.95,1.95,1.95,1.95,4258,0
2015-02-25,1.97,1.98,1.96,1.96,2137,0
2015-02-26,1.94,1.98,1.9,1.95,8119,0
2015-02-27,1.93,2,1.92,2,16008,0
2015-03-02,2,2,1.97,2,11500,0
2015-03-03,2,2.05,1.99,2.05,9000,0
2015-03-04,2.02,2.05,1.95,2.04,7600,0
2015-03-05,2.04,2.04,2,2,700,0
2015-03-06,2.03,2.03,2.03,2.03,400,0
2015-03-09,2.01,2.04,2,2.04,3100,0
2015-03-10,2,2.02,2,2.02,7400,0
2015-03-11,2,2.02,1.97,2.02,22700,0
2015-03-12,2,2,1.97,1.98,8200,0
2015-03-13,1.96,2,1.96,2,400,0
2015-03-16,1.98,2,1.98,2,8400,0
2015-03-17,1.98,2,1.98,2,6200,0
2015-03-18,1.98,2,1.98,2,5300,0
2015-03-19,1.98,2,1.98,2,17100,0
2015-03-20,1.98,2,1.98,2,9000,0
2015-03-23,1.98,2,1.97,2,6400,0
2015-03-24,1.92,2.15,1.69,2.11,60000,0
2015-03-25,2,2,1.89,1.98,12500,0
2015-03-26,1.97,1.97,1.97,1.97,100,0
2015-03-27,1.97,1.97,1.97,1.97,600,0
2015-03-30,1.98,2,1.98,1.98,10700,0
2015-03-31,1.98,2.02,1.98,2.02,22440,0
2015-04-01,2,2,1.99,2,4500,0
2015-04-02,1.99,2,1.99,1.99,5400,0
2015-04-06,1.96,2,1.96,2,11500,0
2015-04-07,2,2,2,2,130,0
2015-04-08,1.98,2.12,1.98,2.12,14600,0
2015-04-09,2.1,2.15,2.07,2.12,18653,0
2015-04-10,2.1,2.14,2.1,2.1,11900,0
2015-04-13,2.08,2.19,2.05,2.09,26500,0
2015-04-14,2.06,2.07,1.99,2.01,2100,0
2015-04-15,2.03,2.03,1.98,1.99,2010,0
2015-04-16,1.96,1.96,1.92,1.95,3012,0
2015-04-17,1.92,1.95,1.92,1.94,2900,0
2015-04-20,1.9,1.92,1.88,1.89,3066,0
2015-04-21,1.9,1.9,1.86,1.86,5418,0
2015-04-22,1.86,2.06,1.86,1.93,41563,0
2015-04-23,1.93,1.94,1.9,1.9,9800,0
2015-04-24,1.95,2,1.95,2,3300,0
2015-04-27,1.96,1.98,1.87,1.98,18400,0
2015-04-28,1.83,1.95,1.83,1.88,2500,0
2015-04-29,1.86,1.88,1.81,1.88,6800,0
2015-04-30,1.84,1.89,1.84,1.89,12100,0
2015-05-01,1.89,1.89,1.89,1.89,100,0
2015-05-04,1.86,1.89,1.86,1.87,6300,0
2015-05-05,1.86,1.87,1.85,1.86,8400,0
2015-05-06,1.86,1.86,1.86,1.86,1102,0
2015-05-07,1.81,1.9,1.81,1.86,10247,0
2015-05-11,1.87,1.95,1.86,1.93,6800,0
2015-05-12,1.87,1.95,1.87,1.89,20322,0
2015-05-13,1.95,1.95,1.85,1.9,9700,0
2015-05-14,1.9,1.91,1.9,1.9,8600,0
2015-05-15,1.86,1.87,1.86,1.87,233,0
2015-05-18,1.86,1.9,1.85,1.85,5003,0
2015-05-20,1.84,1.84,1.84,1.84,100,0
2015-05-21,1.85,2.16,1.84,2.12,19600,0
2015-05-22,2.1,2.1,2.09,2.09,2300,0
2015-05-26,2.07,2.08,2.05,2.08,1480,0
2015-05-27,2,2.05,1.96,2.03,5700,0
2015-05-28,2.03,2.03,2,2.03,7662,0
2015-05-29,1.99,2,1.99,2,8300,0
2015-06-01,2,2.02,1.99,2.02,23400,0
2015-06-02,2,2.02,1.99,2.02,14050,0
2015-06-03,1.95,1.96,1.91,1.94,4600,0
2015-06-04,1.92,1.96,1.91,1.96,8100,0
2015-06-05,1.96,2,1.96,1.97,14600,0
2015-06-08,1.95,2,1.95,1.98,13500,0
2015-06-09,1.94,1.94,1.94,1.94,300,0
2015-06-10,1.93,1.94,1.93,1.93,5225,0
2015-06-11,1.92,1.95,1.9,1.95,19502,0
2015-06-12,1.93,2.09,1.92,2.04,52900,0
2015-06-15,2.02,2.44,2,2.37,66800,0
2015-06-16,2.35,2.35,2.25,2.26,16800,0
2015-06-17,2.2,2.2,2.08,2.15,16900,0
2015-06-18,2.14,2.15,2.13,2.15,7900,0
2015-06-19,2.09,2.15,2.01,2.15,22300,0
2015-06-22,2.08,2.26,2.08,2.16,82600,0
2015-06-23,2.13,2.16,2.1,2.15,53560,0
2015-06-24,2.12,2.24,2.1,2.16,37800,0
2015-06-25,2.15,2.2,2.12,2.17,31900,0
2015-06-26,2.16,2.17,2.1,2.12,30400,0
2015-06-29,2.07,2.07,1.83,1.97,4700,0
2015-06-30,1.96,1.96,1.82,1.9,30538,0
2015-07-01,1.88,1.9,1.84,1.85,7000,0
2015-07-02,1.85,1.87,1.85,1.85,12100,0
2015-07-06,1.85,1.85,1.83,1.83,16800,0
2015-07-07,1.82,1.87,1.67,1.85,104800,0
2015-07-08,1.85,1.85,1.79,1.85,1000,0
2015-07-09,1.81,1.81,1.75,1.8,9200,0
2015-07-10,1.8,1.8,1.72,1.75,16300,0
2015-07-13,1.75,1.85,1.75,1.85,16300,0
2015-07-14,1.81,1.85,1.81,1.85,400,0
2015-07-15,1.85,1.85,1.85,1.85,353,0
2015-07-16,1.79,1.83,1.69,1.7,6900,0
2015-07-17,1.7,1.73,1.68,1.7,4000,0
2015-07-20,1.68,1.68,1.39,1.55,40100,0
2015-07-21,1.52,1.61,1.49,1.6,30200,0
2015-07-22,1.52,1.78,1.5,1.65,20100,0
2015-07-23,1.66,1.66,1.6,1.63,5800,0
2015-07-24,1.66,1.66,1.61,1.61,6000,0
2015-07-27,1.55,1.55,1.53,1.53,4700,0
2015-07-28,1.56,1.6,1.53,1.55,11500,0
2015-07-29,1.56,1.57,1.56,1.57,300,0
2015-07-30,1.54,1.7,1.53,1.7,4400,0
2015-07-31,1.66,2,1.64,1.72,156100,0
2015-08-03,1.75,1.75,1.74,1.74,669,0
2015-08-04,1.68,1.68,1.63,1.68,3800,0
2015-08-05,1.63,1.73,1.63,1.69,700,0
2015-08-06,1.75,1.75,1.64,1.71,8692,0
2015-08-07,1.66,1.68,1.64,1.68,600,0
2015-08-11,1.61,1.95,1.6,1.61,263655,0
2015-08-12,1.65,1.66,1.61,1.64,20800,0
2015-08-13,1.61,1.7,1.61,1.64,400,0
2015-08-14,1.63,1.63,1.62,1.62,1300,0
2015-08-17,1.58,1.59,1.55,1.57,500,0
2015-08-18,1.57,1.57,1.56,1.56,500,0
2015-08-20,1.52,1.57,1.45,1.57,6700,0
2015-08-21,1.54,1.56,1.53,1.54,7000,0
2015-08-24,1.54,1.59,1.48,1.52,3804,0
2015-08-25,1.55,1.7,1.55,1.65,8400,0
2015-08-26,1.62,1.63,1.58,1.62,2300,0
2015-08-27,1.68,1.68,1.67,1.68,1500,0
2015-08-28,1.64,1.68,1.64,1.64,6000,0
2015-08-31,1.74,1.98,1.74,1.75,11700,0
2015-09-01,1.82,1.82,1.51,1.56,34300,0
2015-09-02,1.56,1.61,1.56,1.59,3700,0
2015-09-03,1.66,1.66,1.64,1.64,2400,0
2015-09-04,1.6,1.65,1.59,1.63,2200,0
2015-09-08,1.55,1.6,1.55,1.58,2400,0
2015-09-10,1.6,1.67,1.59,1.67,748,0
2015-09-11,1.62,1.62,1.62,1.62,100,0
2015-09-14,1.62,1.7,1.59,1.65,1600,0
2015-09-15,1.59,1.64,1.55,1.64,6000,0
2015-09-16,1.6,1.62,1.55,1.62,5900,0
2015-09-17,1.6,1.68,1.6,1.67,6774,0
2015-09-18,1.61,1.71,1.58,1.67,2600,0
2015-09-21,1.65,1.65,1.57,1.6,3100,0
2015-09-22,1.55,1.64,1.54,1.63,7900,0
2015-09-23,1.63,1.72,1.52,1.61,9900,0
2015-09-24,1.66,1.66,1.66,1.66,274,0
2015-09-25,1.57,1.62,1.56,1.62,4600,0
2015-09-28,1.56,1.61,1.55,1.58,5800,0
2015-09-29,1.59,1.6,1.59,1.59,1200,0
2015-09-30,1.6,1.63,1.58,1.6,9200,0
2015-10-01,1.6,1.6,1.6,1.6,100,0
2015-10-02,1.55,1.62,1.55,1.56,12700,0
2015-10-05,1.55,1.6,1.55,1.6,400,0
2015-10-06,1.56,1.57,1.56,1.56,10100,0
2015-10-07,1.56,1.64,1.56,1.63,10800,0
2015-10-08,1.6,1.72,1.6,1.72,6100,0
2015-10-09,1.73,1.75,1.73,1.74,500,0
2015-10-13,1.78,1.82,1.78,1.82,7900,0
2015-10-15,1.82,1.82,1.82,1.82,100,0
2015-10-16,1.72,1.74,1.72,1.73,3900,0
2015-10-19,1.72,1.73,1.72,1.72,1078,0
2015-10-20,1.7,1.92,1.7,1.91,19481,0
2015-10-21,1.88,1.94,1.88,1.94,600,0
2015-10-22,1.94,1.94,1.85,1.85,1800,0
2015-10-23,1.84,1.84,1.84,1.84,200,0
2015-10-26,1.84,1.84,1.84,1.84,200,0
2015-10-27,1.82,1.82,1.81,1.81,6500,0
2015-10-28,1.81,1.82,1.8,1.82,1600,0
2015-10-30,1.78,1.8,1.78,1.8,9200,0
2015-11-03,1.79,1.79,1.75,1.75,200,0
2015-11-04,1.73,1.75,1.73,1.75,280,0
2015-11-05,1.7,1.71,1.7,1.71,300,0
2015-11-06,1.73,1.73,1.71,1.71,1100,0
2015-11-09,1.64,1.71,1.64,1.71,425,0
2015-11-10,1.71,1.71,1.71,1.71,100,0
2015-11-11,1.7,1.7,1.7,1.7,100,0
2015-11-12,1.74,1.74,1.66,1.66,600,0
2015-11-13,1.65,1.65,1.65,1.65,100,0
2015-11-16,1.7,1.7,1.61,1.61,300,0
2015-11-17,1.61,1.61,1.61,1.61,1000,0
2015-11-19,1.61,1.61,1.6,1.6,2700,0
2015-11-20,1.6,1.6,1.6,1.6,300,0
2015-11-23,1.59,1.59,1.59,1.59,100,0
2015-11-24,1.58,1.61,1.57,1.59,2800,0
2015-11-25,1.59,1.59,1.59,1.59,100,0
2015-11-27,1.59,1.59,1.59,1.59,100,0
2015-12-01,1.57,1.97,1.57,1.96,42162,0
2015-12-02,1.92,1.96,1.74,1.78,59308,0
2015-12-03,1.72,1.74,1.66,1.7,18208,0
2015-12-04,1.62,1.74,1.62,1.69,2000,0
2015-12-07,1.67,1.67,1.64,1.66,5700,0
2015-12-08,1.61,1.69,1.61,1.67,6041,0
2015-12-09,1.7,1.76,1.69,1.71,10400,0
2015-12-10,1.67,1.74,1.67,1.74,16500,0
2015-12-11,1.7,1.72,1.7,1.72,9700,0
2015-12-14,1.63,1.74,1.63,1.74,450,0
2015-12-15,1.61,1.72,1.61,1.67,8000,0
2015-12-16,1.67,1.67,1.67,1.67,100,0
2015-12-17,1.63,1.69,1.61,1.67,10500,0
2015-12-18,1.63,1.68,1.63,1.67,8800,0
2015-12-21,1.7,1.71,1.7,1.7,2400,0
2015-12-22,1.69,1.71,1.67,1.7,1946,0
2015-12-23,1.7,1.71,1.66,1.69,8600,0
2015-12-24,1.67,1.67,1.6,1.6,5648,0
2015-12-28,1.61,1.6316,1.6,1.6316,9916,0
2015-12-29,1.64,1.67,1.63,1.66,11834,0
2015-12-30,1.6401,1.69,1.6401,1.69,1638,0
2015-12-31,1.68,1.8,1.68,1.78,6038,0
2016-01-05,1.93,1.93,1.74,1.75,2279,0
2016-01-06,1.71,1.78,1.66,1.678,23632,0
2016-01-07,1.67,1.67,1.62,1.63,1962,0
2016-01-08,1.62,1.62,1.61,1.62,3141,0
2016-01-11,1.6098,1.62,1.6,1.6001,9214,0
2016-01-12,1.59,1.59,1.55,1.58,8528,0
2016-01-13,1.5305,1.57,1.5305,1.57,1010,0
2016-01-14,1.53,1.57,1.46,1.47,21461,0
2016-01-15,1.42,1.42,1.4,1.41,907,0
2016-01-19,1.36,1.4,1.35,1.35,20200,0
2016-01-20,1.2901,1.2901,1.26,1.29,17954,0
2016-01-21,1.33,1.33,1.21,1.21,387,0
2016-01-22,1.2689,1.2689,1.21,1.249,2523,0
2016-01-25,1.1799,1.31,1.12,1.21,18199,0
2016-01-27,1.14,1.17,1.14,1.17,789,0
2016-01-29,1.1601,1.19,1.16,1.17,16782,0
2016-02-03,1.17,1.17,1.17,1.17,200,0
2016-02-04,1.17,1.18,1.131,1.18,11166,0
2016-02-05,1.1301,1.156,1.1301,1.156,660,0
2016-02-10,1.148,1.15,1.114,1.15,3489,0
2016-02-16,1.1,1.18,1.09,1.18,14551,0
2016-02-17,1.1739,1.1739,1.1739,1.1739,198,0
2016-02-19,1.14,1.14,1.14,1.14,146,0
2016-02-22,1.08,1.08,1.03,1.03,232,0
2016-02-23,1.0689,1.07,1.06,1.07,2431,0
2016-02-24,1.099,1.1,1.099,1.0996,996,0
2016-02-25,1.07,1.12,1.07,1.11,6850,0
2016-02-26,1.09,1.09,1.05,1.05,10222,0
2016-03-01,1.1003,1.1003,1.0801,1.0801,2300,0
2016-03-03,1.1,1.28,1.0999,1.201,18709,0
2016-03-04,1.2,1.2,1.12,1.1201,2005,0
2016-03-07,1.13,1.15,1.13,1.15,304,0
2016-03-08,1.2,1.2699,1.17,1.248,13379,0
2016-03-10,1.28,1.28,1.23,1.23,219,0
2016-03-11,1.2799,1.28,1.2001,1.224,6282,0
2016-03-14,1.23,1.2516,1.23,1.2516,259,0
2016-03-15,1.26,1.26,1.26,1.26,100,0
2016-03-16,1.24,1.2799,1.23,1.2799,3175,0
2016-03-17,1.23,1.25,1.23,1.2401,808,0
2016-03-22,1.28,1.28,1.2411,1.2411,200,0
2016-03-23,1.24,1.24,1.2,1.2,2953,0
2016-03-24,1.201,1.201,1.201,1.201,137,0
2016-03-28,1.2001,1.2001,1.2001,1.2001,190,0
2016-03-30,1.2,1.25,1.2,1.25,331,0
2016-03-31,1.29,1.29,1.2885,1.2885,1354,0
2016-04-04,1.4,1.4,1.28,1.3126,3681,0
2016-04-05,1.25,1.25,1.25,1.25,100,0
2016-04-06,1.2,1.2,1.2,1.2,115,0
2016-04-11,1.2,1.21,1.2,1.2001,1181,0
2016-04-12,1.2001,1.2158,1.2,1.2158,900,0
2016-04-13,1.23,1.23,1.22,1.22,6068,0
2016-04-15,1.27,1.389,1.25,1.316,11055,0
2016-04-20,1.24,1.24,1.2,1.24,4980,0
2016-04-21,1.2404,1.2404,1.2404,1.2404,504,0
2016-04-22,1.2298,1.2298,1.21,1.229,1808,0
2016-04-25,1.2305,1.2672,1.2305,1.2672,3713,0
2016-04-26,1.28,1.28,1.28,1.28,1924,0
2016-04-27,1.23,1.2306,1.23,1.2306,201,0
2016-04-28,1.2301,1.25,1.23,1.23,5100,0
2016-05-02,1.2001,1.25,1.2,1.25,7001,0
2016-05-03,1.23,1.23,1.2,1.2,818,0
2016-05-04,1.15,1.15,1.1468,1.1499,3100,0
2016-05-05,1.1701,1.1701,1.1299,1.13,21868,0
2016-05-06,1.2,1.2,1.13,1.14,16202,0
2016-05-09,1.131,1.14,1.1101,1.13,19375,0
2016-05-10,1.08,1.1,1.01,1.08,40808,0
2016-05-11,1.063,1.063,1.063,1.063,700,0
2016-05-12,1.0499,1.06,1.01,1.06,21989,0
2016-05-13,1.01,1.05,1.01,1.05,5700,0
2016-05-19,1.04,1.07,1.04,1.07,4801,0
2016-05-20,1.06,1.17,1.06,1.11,25303,0
2016-05-23,1.1,1.13,1.09,1.0984,76857,0
2016-05-24,1.15,1.15,1.08,1.09,16519,0
2016-05-25,1.09,1.12,1.0705,1.1,24264,0
2016-05-26,1.1299,1.1299,1.02,1.07,16072,0
2016-05-27,1.08,1.0801,1.07,1.08,1881,0
2016-06-01,1.0699,1.08,1.0699,1.0799,3004,0
2016-06-02,1.1399,1.1399,1.0655,1.0655,2369,0
2016-06-03,1.0627,1.0627,1.05,1.05,11480,0
2016-06-06,1.118,1.1299,1.07,1.07,17856,0
2016-06-07,1.1,1.1,1.03,1.06,32461,0
2016-06-08,1.06,1.09,1.06,1.07,1178,0
2016-06-09,1.1,1.1,1.1,1.1,123,0
2016-06-13,1.05,1.09,1.05,1.09,5136,0
2016-06-15,1.0616,1.0616,1.06,1.0616,1208,0
2016-06-17,1.05,1.24,1.05,1.23,6556,0
2016-06-20,1.2001,1.2062,1.2001,1.2062,844,0
2016-06-21,1.24,1.24,1.14,1.15,52757,0
2016-06-23,1.15,1.15,1,1,9042,0
2016-06-24,1.0599,1.08,1.05,1.05,23819,0
2016-06-27,1.05,1.05,0.93,1.05,39703,0
2016-06-29,1.08,1.08,1.08,1.08,569,0
2016-07-05,1.02,1.03,0.81,1.0079,6944,0
2016-07-06,1.0501,1.0501,1,1.0172,4711,0
2016-07-11,0.92,1.06,0.92,1.02,4371,0
2016-07-14,1,1.0499,1,1.02,1724,0
2016-07-15,1.06,1.06,1.06,1.06,253,0
2016-07-18,1.0786,3.65,1.0786,2.06,11474655,0
2016-07-19,1.89,2,1.65,1.65,588650,0
2016-07-20,1.6,2.22,1.55,1.84,1630573,0
2016-07-21,1.8,2.16,1.72,1.81,633363,0
2016-07-22,1.84,2.1,1.55,1.7,444008,0
2016-07-25,1.7,1.87,1.69,1.71,112559,0
2016-07-26,1.763,1.7711,1.62,1.68,101109,0
2016-07-27,1.68,1.81,1.66,1.76,164878,0
2016-07-28,1.7518,1.85,1.6,1.83,144730,0
2016-07-29,1.79,1.79,1.6501,1.66,48296,0
2016-08-01,1.6,1.85,1.55,1.73,85676,0
2016-08-02,1.72,1.75,1.66,1.66,28943,0
2016-08-03,1.69,1.7,1.64,1.65,8959,0
2016-08-04,1.74,1.8,1.7,1.71,70545,0
2016-08-05,1.71,1.83,1.66,1.68,89518,0
2016-08-08,1.6998,1.8,1.68,1.72,25161,0
2016-08-09,1.77,1.77,1.57,1.64,18809,0
2016-08-10,1.62,1.72,1.58,1.58,41614,0
2016-08-11,1.59,1.7,1.48,1.64,135190,0
2016-08-12,1.59,1.68,1.581,1.6,5735,0
2016-08-15,1.69,1.69,1.56,1.57,27911,0
2016-08-16,1.55,1.5989,1.55,1.55,3334,0
2016-08-17,1.57,1.62,1.5,1.51,46457,0
2016-08-18,1.57,1.6022,1.5,1.5,14400,0
2016-08-19,1.47,1.52,1.47,1.47,17539,0
2016-08-22,1.4674,1.48,1.42,1.44,13602,0
2016-08-23,1.43,1.43,1.3,1.38,14483,0
2016-08-24,1.3495,1.35,1.31,1.31,43415,0
2016-08-25,1.3048,1.32,1.29,1.3129,28418,0
2016-08-26,1.3401,1.37,1.31,1.32,4062,0
2016-08-30,1.33,1.33,1.32,1.32,1717,0
2016-08-31,1.35,1.66,1.35,1.41,143343,0
2016-09-01,1.4,1.4059,1.31,1.3601,12501,0
2016-09-02,1.3316,1.404,1.32,1.32,4765,0
2016-09-06,1.33,1.3575,1.32,1.32,7943,0
2016-09-07,1.31,1.36,1.31,1.34,22221,0
2016-09-08,1.332,1.55,1.29,1.47,121263,0
2016-09-09,1.52,1.52,1.32,1.43,69716,0
2016-09-12,1.3976,1.5,1.39,1.48,15989,0
2016-09-13,1.52,1.55,1.49,1.52,27006,0
2016-09-14,1.4729,1.55,1.4729,1.54,20914,0
2016-09-15,1.55,1.98,1.52,1.7,392680,0
2016-09-16,1.66,1.72,1.49,1.68,40473,0
2016-09-19,1.68,1.6802,1.46,1.5316,7467,0
2016-09-20,1.5301,1.5301,1.4801,1.49,5896,0
2016-09-21,1.48,1.49,1.43,1.49,15676,0
2016-09-22,1.5106,1.5106,1.46,1.48,11312,0
2016-09-23,1.4656,1.5,1.435,1.5,1635,0
2016-09-26,1.46,1.49,1.46,1.49,958,0
2016-09-27,1.48,1.5281,1.43,1.44,8932,0
2016-09-28,1.44,1.46,1.3911,1.46,9009,0
2016-09-29,1.4439,1.45,1.41,1.41,3588,0
2016-09-30,1.47,1.86,1.46,1.82,298839,0
2016-10-03,1.82,1.85,1.66,1.71,42068,0
2016-10-04,1.7,1.73,1.6301,1.65,10142,0
2016-10-05,1.6401,1.689,1.63,1.63,16648,0
2016-10-06,1.65,1.65,1.6,1.64,11121,0
2016-10-07,1.624,1.7,1.6201,1.6201,3713,0
2016-10-10,1.69,1.69,1.65,1.65,2249,0
2016-10-11,1.6,1.61,1.58,1.59,18339,0
2016-10-12,1.5701,1.62,1.5701,1.62,1136,0
2016-10-13,1.6394,1.6394,1.47,1.511,16593,0
2016-10-14,1.55,1.63,1.55,1.57,13486,0
2016-10-17,1.55,1.5952,1.48,1.5677,8510,0
2016-10-18,1.67,1.67,1.51,1.53,4523,0
2016-10-19,1.52,1.57,1.519,1.52,8165,0
2016-10-20,1.52,1.5393,1.52,1.53,1250,0
2016-10-21,1.52,1.5428,1.5199,1.53,2919,0
2016-10-24,1.53,1.56,1.49,1.52,9238,0
2016-10-25,1.58,1.58,1.49,1.51,2972,0
2016-10-26,1.4901,1.5,1.48,1.5,4645,0
2016-10-27,1.46,1.55,1.44,1.55,13225,0
2016-10-28,1.51,1.51,1.48,1.4901,2810,0
2016-10-31,1.47,1.49,1.4569,1.48,4506,0
2016-11-01,1.48,1.49,1.46,1.49,1200,0
2016-11-02,1.5195,1.5195,1.46,1.46,842,0
2016-11-03,1.52,1.53,1.4654,1.4654,4204,0
2016-11-04,1.52,1.52,1.21,1.25,49772,0
2016-11-07,1.29,1.62,1.29,1.39,29476,0
2016-11-08,1.36,1.4599,1.36,1.4599,3419,0
2016-11-09,1.37,1.48,1.36,1.46,25152,0
2016-11-10,1.44,1.53,1.39,1.4101,31190,0
2016-11-11,1.46,1.46,1.35,1.45,5040,0
2016-11-14,1.4469,1.5,1.2501,1.49,29452,0
2016-11-15,1.529,1.63,1.4701,1.49,32149,0
2016-11-16,1.48,1.48,1.44,1.44,1892,0
2016-11-17,1.4868,1.5745,1.44,1.51,64809,0
2016-11-18,1.48,1.65,1.4601,1.65,46069,0
2016-11-21,1.65,1.65,1.5,1.64,19302,0
2016-11-22,1.7,1.7,1.6,1.65,19350,0
2016-11-23,1.6169,1.64,1.61,1.64,3672,0
2016-11-25,1.65,1.65,1.51,1.51,20331,0
2016-11-28,1.56,1.56,1.51,1.5299,17395,0
2016-11-29,1.5452,1.55,1.51,1.51,2297,0
2016-11-30,1.46,1.5,1.38,1.47,31719,0
2016-12-01,1.4554,1.478,1.33,1.39,68103,0
2016-12-02,1.39,1.55,1.35,1.37,67906,0
2016-12-05,1.39,1.47,1.31,1.47,23177,0
2016-12-06,1.42,1.43,1.34,1.34,18790,0
2016-12-07,1.34,1.36,1.3,1.3,15718,0
2016-12-08,1.3,1.4,1.29,1.3542,27273,0
2016-12-09,1.35,1.35,1.3467,1.35,557,0
2016-12-12,1.3399,1.3399,1.31,1.31,6635,0
2016-12-13,1.31,1.3136,1.25,1.3,13416,0
2016-12-14,1.281,1.281,1.281,1.281,275,0
2016-12-15,1.35,1.35,1.3,1.3001,2602,0
2016-12-16,1.29,1.35,1.29,1.34,8756,0
2016-12-19,1.33,1.3599,1.25,1.3,48728,0
2016-12-20,1.299,1.3183,1.19,1.26,48038,0
2016-12-21,1.25,1.31,1.25,1.31,1600,0
2016-12-22,1.21,1.2582,1.2,1.23,25732,0
2016-12-23,1.18,1.25,1.15,1.17,55736,0
2016-12-27,1.2,1.36,1.2,1.36,29342,0
2016-12-28,1.35,1.36,1.2001,1.2001,29761,0
2016-12-29,1.24,1.3,1.2,1.29,29008,0
2016-12-30,1.27,1.41,1.26,1.31,78622,0
2017-01-03,1.32,1.32,1.17,1.3,42131,0
2017-01-04,1.31,1.37,1.2,1.29,178830,0
2017-01-05,1.23,1.42,1.2,1.42,76821,0
2017-01-06,1.36,1.4,1.22,1.34,89902,0
2017-01-09,1.32,1.34,1.24,1.24,51785,0
2017-01-10,1.26,1.2701,1.26,1.27,3864,0
2017-01-11,1.28,1.32,1.15,1.32,40577,0
2017-01-12,1.33,1.35,1.18,1.25,112935,0
2017-01-13,1.2692,1.31,1.21,1.31,53666,0
2017-01-17,1.3202,1.4,1.22,1.31,98792,0
2017-01-18,1.25,1.4,1.24,1.26,68143,0
2017-01-19,1.24,1.36,1.22,1.3,97698,0
2017-01-20,1.3425,1.4,1.26,1.26,131554,0
2017-01-23,1.3,2.12,1.25,1.41,478191,0
2017-01-24,1.41,1.4899,1.32,1.44,64792,0
2017-01-25,1.51,1.54,1.36,1.45,86350,0
2017-01-26,1.51,1.53,1.36,1.37,41765,0
2017-01-27,1.34,1.49,1.33,1.47,89164,0
2017-01-30,1.49,1.49,1.36,1.47,65546,0
2017-01-31,1.46,1.46,1.32,1.42,18677,0
2017-02-01,1.41,1.43,1.27,1.34,60660,0
2017-02-02,1.3385,1.41,1.32,1.41,57437,0
2017-02-03,1.3627,1.41,1.35,1.39,12683,0
2017-02-06,1.38,1.4,1.35,1.4,13769,0
2017-02-07,1.3401,1.42,1.34,1.42,4651,0
2017-02-08,1.42,1.42,1.33,1.37,4644,0
2017-02-09,1.37,1.37,1.33,1.35,2459,0
2017-02-10,1.32,1.56,1.31,1.44,284565,0
2017-02-13,1.56,1.56,1.4,1.45,50908,0
2017-02-14,1.4119,1.4119,1.38,1.4,6040,0
2017-02-15,1.36,1.3999,1.35,1.37,34797,0
2017-02-16,1.37,1.42,1.3,1.35,19634,0
2017-02-17,1.3873,1.43,1.25,1.43,57299,0
2017-02-21,1.4298,1.44,1.32,1.32,73021,0
2017-02-22,1.33,1.45,1.32,1.39,74641,0
2017-02-23,1.39,1.43,1.33,1.43,51256,0
2017-02-24,1.39,1.4,1.32,1.33,65062,0
2017-02-27,1.33,1.42,1.33,1.3899,31150,0
2017-02-28,1.3453,1.6,1.3453,1.42,116017,0
2017-03-01,1.39,1.42,1.39,1.42,6397,0
2017-03-02,1.39,1.4212,1.39,1.4212,10322,0
2017-03-03,1.42,1.49,1.42,1.44,22868,0
2017-03-06,1.46,1.46,1.43,1.43,1703,0
2017-03-07,1.421,1.45,1.4,1.4,24411,0
2017-03-08,1.4001,1.417,1.4,1.4,11685,0
2017-03-09,1.38,1.39,1.38,1.39,7561,0
2017-03-10,1.4,1.45,1.4,1.45,6246,0
2017-03-13,1.45,1.5,1.43,1.48,34335,0
2017-03-14,1.48,1.48,1.4686,1.474,6259,0
2017-03-15,1.45,1.5679,1.44,1.4701,20314,0
2017-03-16,1.5,1.51,1.42,1.44,10817,0
2017-03-17,1.479,1.5,1.479,1.49,16465,0
2017-03-20,1.5,1.5,1.47,1.47,2333,0
2017-03-21,1.5136,1.526,1.47,1.47,1259,0
2017-03-22,1.49,1.49,1.49,1.49,300,0
2017-03-23,1.51,1.539,1.5,1.53,3532,0
2017-03-24,1.55,1.55,1.51,1.51,720,0
2017-03-27,1.52,1.52,1.5,1.5,963,0
2017-03-28,1.4511,1.5585,1.45,1.5,18375,0
2017-03-29,1.5,1.56,1.44,1.49,17814,0
2017-03-30,1.5,1.7,1.4,1.5,47614,0
2017-03-31,1.56,1.56,1.48,1.49,3699,0
2017-04-03,1.5,1.53,1.5,1.5116,4769,0
2017-04-04,1.5094,1.51,1.5094,1.51,1402,0
2017-04-05,1.57,1.67,1.45,1.52,42193,0
2017-04-06,1.54,1.65,1.54,1.55,16900,0
2017-04-07,1.6,1.6,1.48,1.49,27591,0
2017-04-10,1.46,1.61,1.46,1.52,24677,0
2017-04-11,1.52,1.559,1.48,1.5301,20508,0
2017-04-12,1.52,1.57,1.49,1.49,31812,0
2017-04-13,1.45,1.52,1.45,1.47,25507,0
2017-04-17,1.46,1.48,1.45,1.46,1013,0
2017-04-18,1.5,1.58,1.46,1.5,42819,0
2017-04-19,1.53,1.57,1.52,1.54,20372,0
2017-04-20,1.52,1.52,1.52,1.52,100,0
2017-04-21,1.49,1.54,1.49,1.51,28323,0
2017-04-24,1.54,1.54,1.52,1.53,2404,0
2017-04-25,1.54,1.65,1.48,1.52,139295,0
2017-04-26,1.5403,1.5403,1.49,1.49,11368,0
2017-04-27,1.55,1.56,1.52,1.55,12702,0
2017-04-28,1.5384,1.6,1.47,1.55,77252,0
2017-05-01,1.5201,1.5399,1.52,1.5399,993,0
2017-05-02,1.5201,1.61,1.52,1.53,49822,0
2017-05-03,1.53,1.54,1.53,1.54,8205,0
2017-05-04,1.52,1.5223,1.49,1.49,22886,0
2017-05-05,1.49,1.54,1.45,1.5033,27871,0
2017-05-08,1.49,1.52,1.44,1.44,57350,0
2017-05-09,1.4799,1.58,1.47,1.53,100597,0
2017-05-10,1.56,1.56,1.49,1.49,11826,0
2017-05-11,1.49,1.49,1.45,1.46,11631,0
2017-05-12,1.46,1.46,1.45,1.45,200,0
2017-05-15,1.45,1.46,1.4398,1.4398,20475,0
2017-05-16,1.45,1.45,1.43,1.43,862,0
2017-05-17,1.43,1.44,1.42,1.42,14909,0
2017-05-18,1.4289,1.43,1.42,1.42,5683,0
2017-05-19,1.45,1.47,1.42,1.42,2617,0
2017-05-22,1.42,1.44,1.42,1.43,3700,0
2017-05-23,1.43,1.45,1.4221,1.43,3191,0
2017-05-24,1.43,1.459,1.43,1.44,8776,0
2017-05-25,1.41,1.54,1.39,1.41,96794,0
2017-05-26,1.4,1.4464,1.38,1.42,26490,0
2017-05-30,1.43,1.5,1.36,1.42,75392,0
2017-05-31,1.42,1.44,1.36,1.41,41707,0
2017-06-01,1.417,1.417,1.41,1.41,1273,0
2017-06-02,1.41,1.5,1.3993,1.4,52332,0
2017-06-05,1.36,1.4,1.35,1.39,11728,0
2017-06-06,1.37,1.41,1.35,1.35,17379,0
2017-06-07,1.34,1.42,1.34,1.38,33005,0
2017-06-08,1.38,1.48,1.3,1.33,105666,0
2017-06-09,1.3653,1.3799,1.35,1.35,1494,0
2017-06-12,1.38,1.38,1.36,1.37,567,0
2017-06-13,1.37,1.37,1.36,1.36,200,0
2017-06-14,1.3861,1.3861,1.33,1.35,600,0
2017-06-15,1.3741,1.3741,1.35,1.35,810,0
2017-06-16,1.34,1.34,1.31,1.31,11753,0
2017-06-19,1.3,1.3331,1.3,1.3331,650,0
2017-06-21,1.34,1.42,1.3205,1.3851,50911,0
2017-06-22,1.36,1.3979,1.3,1.31,30192,0
2017-06-23,1.312,1.32,1.31,1.31,11802,0
2017-06-26,1.3,1.39,1.25,1.35,87099,0
2017-06-27,1.33,1.44,1.28,1.42,58473,0
2017-06-28,1.42,1.45,1.35,1.4,11897,0
2017-06-29,1.42,1.5,1.27,1.42,53999,0
2017-06-30,1.43,1.49,1.38,1.41,103703,0
2017-07-03,1.46,1.52,1.37,1.52,9521,0
2017-07-05,1.51,1.52,1.4,1.45,80951,0
2017-07-06,1.46,1.63,1.33,1.6,62110,0
2017-07-07,1.49,1.74,1.47,1.55,80388,0
2017-07-10,1.541,1.69,1.48,1.5,9164,0
2017-07-11,1.46,1.53,1.43,1.53,41047,0
2017-07-12,1.53,1.66,1.52,1.59,48361,0
2017-07-13,1.55,1.64,1.51,1.52,63605,0
2017-07-14,1.55,1.58,1.45,1.52,29836,0
2017-07-17,1.4801,1.49,1.47,1.47,14010,0
2017-07-18,1.4602,1.61,1.4602,1.5,68471,0
2017-07-19,1.58,1.5813,1.49,1.49,17361,0
2017-07-20,1.52,1.59,1.46,1.46,45976,0
2017-07-21,1.46,1.5875,1.46,1.47,24572,0
2017-07-24,1.48,1.4999,1.46,1.48,1591,0
2017-07-25,1.46,1.46,1.36,1.43,11951,0
2017-07-26,1.4,1.41,1.4,1.4,500,0
2017-07-27,1.4,1.41,1.4,1.41,914,0
2017-07-28,1.35,1.38,1.35,1.38,500,0
2017-07-31,1.35,1.36,1.35,1.36,620,0
2017-08-01,1.35,1.36,1.3,1.3,16844,0
2017-08-02,1.3121,1.33,1.31,1.31,3556,0
2017-08-03,1.32,1.41,1.31,1.37,20709,0
2017-08-04,1.39,1.48,1.34,1.34,26734,0
2017-08-07,1.37,1.434,1.1,1.21,78769,0
2017-08-08,1.2,1.22,1.13,1.18,11931,0
2017-08-09,1.19,1.37,1.19,1.2,45175,0
2017-08-10,1.19,1.33,1.19,1.25,29061,0
2017-08-11,1.25,1.28,1.18,1.28,23810,0
2017-08-14,1.31,1.38,1.22,1.3,27670,0
2017-08-15,1.36,1.3974,1.22,1.23,25821,0
2017-08-16,1.22,1.2879,1.2186,1.28,12933,0
2017-08-17,1.34,1.34,1.2611,1.31,23057,0
2017-08-18,1.31,1.31,1.2874,1.31,1316,0
2017-08-21,1.25,1.32,1.21,1.32,3195,0
2017-08-22,1.32,1.32,1.29,1.3,1061,0
2017-08-23,1.29,1.3,1.21,1.3,41997,0
2017-08-24,1.33,1.39,1.24,1.24,52820,0
2017-08-25,1.38,1.39,1.31,1.38,12618,0
2017-08-28,1.3525,1.3525,1.32,1.33,2358,0
2017-08-29,1.32,1.33,1.21,1.33,65027,0
2017-08-30,1.28,1.4,1.2504,1.34,47683,0
2017-08-31,1.35,1.44,1.35,1.41,3199,0
2017-09-01,1.3631,1.44,1.35,1.44,3191,0
2017-09-05,1.43,1.6,1.33,1.6,51340,0
2017-09-06,1.57,1.61,1.52,1.52,58575,0
2017-09-07,1.52,1.52,1.425,1.43,3520,0
2017-09-08,1.3756,1.3756,1.33,1.33,1744,0
2017-09-11,1.33,1.362,1.24,1.36,26272,0
2017-09-12,1.35,1.52,1.35,1.51,25790,0
2017-09-13,1.51,1.51,1.42,1.48,2045,0
2017-09-14,1.4263,1.5,1.4263,1.5,1127,0
2017-09-15,1.45,1.51,1.45,1.51,6145,0
2017-09-18,1.4612,1.4872,1.45,1.48,759,0
2017-09-19,1.43,1.49,1.43,1.47,302,0
2017-09-20,1.4999,1.4999,1.44,1.44,1487,0
2017-09-21,1.4916,1.4916,1.4106,1.49,817,0
2017-09-22,1.48,1.48,1.48,1.48,200,0
2017-09-25,1.48,1.48,1.46,1.46,213,0
2017-09-26,1.5,1.5,1.34,1.44,29670,0
2017-09-27,1.42,1.49,1.3873,1.48,35556,0
2017-09-28,1.4006,1.4408,1.37,1.39,6154,0
2017-09-29,1.4471,1.4471,1.37,1.38,1358,0
2017-10-02,1.4,1.4208,1.4,1.4044,1980,0
2017-10-03,1.34,1.399,1.34,1.39,1772,0
2017-10-04,1.38,1.39,1.3686,1.39,2702,0
2017-10-05,1.3737,1.3737,1.3737,1.3737,502,0
2017-10-06,1.37,1.5,1.34,1.405,31590,0
2017-10-09,1.36,1.4097,1.36,1.38,1408,0
2017-10-10,1.4,1.4,1.34,1.36,6826,0
2017-10-11,1.3622,1.371,1.29,1.31,32536,0
2017-10-12,1.3201,1.34,1.31,1.32,1602,0
2017-10-13,1.3452,1.4,1.28,1.34,40614,0
2017-10-17,1.3065,1.35,1.28,1.29,37470,0
2017-10-18,1.28,1.28,1.27,1.27,1806,0
2017-10-19,1.2964,1.2964,1.29,1.29,983,0
2017-10-20,1.2895,1.2895,1.27,1.287,1635,0
2017-10-23,1.2836,1.29,1.281,1.281,1230,0
2017-10-24,1.28,1.32,1.27,1.27,5270,0
2017-10-25,1.281,1.32,1.26,1.26,17225,0
2017-10-26,1.26,1.2834,1.23,1.23,2094,0
2017-10-30,1.2418,1.25,1.2418,1.25,249,0
2017-10-31,1.24,1.25,1.22,1.22,14661,0
2017-11-01,1.23,1.23,1.23,1.23,300,0
2017-11-02,1.2378,1.2378,1.21,1.22,14832,0
2017-11-03,1.22,1.22,1.2,1.21,9127,0
2017-11-07,1.21,1.32,1.21,1.26,32147,0
2017-11-08,1.22,1.7,1.2,1.21,479189,0
2017-11-09,1.29,1.9,1.2,1.23,163290,0
2017-11-10,1.22,1.5401,1.22,1.3872,272921,0
