Date,Open,High,Low,Close,Volume,OpenInt
2011-05-16,5.9654,6.5471,5.9358,6.2119,522442,0
2011-05-17,6.1626,6.1626,5.9555,5.9555,325677,0
2011-05-18,6.0344,6.064,5.995,5.995,164561,0
2011-05-19,6.0541,6.0541,5.9161,5.9654,798190,0
2011-05-20,5.9358,6.0147,5.9062,5.926,176760,0
2011-05-23,5.7682,6.0048,5.7682,5.9457,97211,0
2011-05-24,6.0147,6.0147,5.9161,5.9161,115040,0
2011-05-25,6.0147,6.0147,5.9161,5.926,136515,0
2011-05-26,5.7978,5.926,5.7978,5.926,300775,0
2011-05-27,5.8668,5.9654,5.8668,5.926,152683,0
2011-05-31,6.0048,6.064,5.078,5.4527,342486,0
2011-06-01,5.4231,5.6302,5.2752,5.3245,282190,0
2011-06-02,5.2653,5.3245,4.4469,4.7723,292168,0
2011-06-03,4.5653,4.792,4.4371,4.6639,235951,0
2011-06-06,4.4962,4.8315,4.4962,4.6934,133636,0
2011-06-07,4.6441,4.7033,4.4371,4.4962,118405,0
2011-06-08,4.4371,4.5948,4.0229,4.2892,179650,0
2011-06-09,4.299,4.4568,4.299,4.3681,75397,0
2011-06-10,4.2399,4.7033,4.2399,4.5357,163802,0
2011-06-13,4.5061,4.8216,4.3976,4.7329,814041,0
2011-06-14,4.3187,4.5751,4.3187,4.5258,156194,0
2011-06-15,4.3483,4.5653,4.3286,4.3286,97161,0
2011-06-16,4.3286,4.5554,4.2497,4.4075,57708,0
2011-06-17,4.3385,4.5357,4.3385,4.516,20516,0
2011-06-20,4.3582,4.5258,4.3483,4.4174,31022,0
2011-06-21,4.4371,4.6737,4.3582,4.3878,54245,0
2011-06-22,4.7329,5.2752,4.654,5.2752,206143,0
2011-06-23,4.9794,5.3738,4.9301,5.3738,89773,0
2011-06-24,5.3639,5.4231,5.1076,5.3146,101791,0
2011-06-27,5.3245,5.4231,4.7329,5.1667,59051,0
2011-06-28,5.078,5.2456,5.0287,5.1766,41147,0
2011-06-29,5.4132,5.4132,5.1766,5.2752,50132,0
2011-06-30,5.1864,5.4132,5.1273,5.1273,70227,0
2011-07-01,4.9892,5.2555,4.9301,5.2259,31895,0
2011-07-05,5.3146,5.3442,5.0681,5.3146,24914,0
2011-07-06,5.3245,5.4132,5.1273,5.2555,23821,0
2011-07-07,5.3245,5.3245,5.216,5.3245,38291,0
2011-07-08,5.3245,5.3245,5.147,5.1766,28321,0
2011-07-11,5.1766,5.3836,5.1766,5.2752,75090,0
2011-07-12,5.1766,5.4132,5.1273,5.1766,78295,0
2011-07-13,5.0287,5.2752,5.0287,5.2259,20010,0
2011-07-14,5.3541,5.3935,5.1667,5.3836,37224,0
2011-07-15,5.2259,5.4132,5.2259,5.2456,20537,0
2011-07-18,5.4132,5.4132,5.2259,5.2752,16237,0
2011-07-19,5.3836,5.5118,5.2357,5.4724,64449,0
2011-07-20,5.5611,5.6499,5.4822,5.5907,37525,0
2011-07-21,5.4822,5.6203,5.4231,5.571,7580,0
2011-07-22,5.6104,6.3006,5.5513,6.133,226137,0
2011-07-25,6.0147,6.1626,5.8865,5.9654,97149,0
2011-07-26,5.6893,5.8569,4.9794,5.7189,74961,0
2011-07-27,5.6203,5.8471,5.4231,5.6104,38159,0
2011-07-28,5.9062,5.9062,5.6203,5.7682,42748,0
2011-07-29,5.5217,5.8175,5.3738,5.8175,52270,0
2011-08-01,5.4329,5.9161,5.4329,5.8175,50042,0
2011-08-02,5.5217,5.8964,5.5217,5.7682,74317,0
2011-08-03,5.4724,5.709,5.4724,5.6203,43908,0
2011-08-04,5.4231,5.7189,5.4231,5.7189,96875,0
2011-08-05,5.6203,5.6203,5.2456,5.3738,29524,0
2011-08-08,4.8315,5.3343,4.8315,4.9991,39148,0
2011-08-09,4.8315,5.3343,4.8315,5.0287,9107,0
2011-08-10,4.9301,5.2357,4.5948,5.1273,12556,0
2011-08-11,5.4231,5.4231,4.9301,5.147,36020,0
2011-08-12,5.4034,5.6006,4.9202,5.1076,28747,0
2011-08-15,5.009,5.147,4.8906,4.9794,18509,0
2011-08-16,4.9892,5.1273,4.5948,4.8611,25649,0
2011-08-17,4.7723,5.0188,4.5653,4.6343,20397,0
2011-08-18,4.5357,5.5118,4.4962,4.6441,46004,0
2011-08-19,4.4962,5.5118,4.4962,5.5118,66160,0
2011-08-22,5.3639,5.4132,4.6441,4.9794,13489,0
2011-08-23,5.2555,5.2555,5.0681,5.1273,7424,0
2011-08-24,5.2259,5.3245,5.0583,5.1864,1876,0
2011-08-25,5.078,5.078,4.8413,4.9301,11866,0
2011-08-26,4.8808,5.0878,4.7822,4.7822,12946,0
2011-08-29,5.0681,5.4132,4.9794,5.147,8853,0
2011-08-30,5.1766,5.3836,5.0484,5.2259,9228,0
2011-08-31,5.1371,5.2259,4.9301,4.9794,11491,0
2011-09-01,4.5357,4.9794,4.5357,4.723,16039,0
2011-09-02,4.7329,4.7723,4.6244,4.723,12941,0
2011-09-06,4.7723,4.7723,4.3483,4.5357,18154,0
2011-09-07,4.6343,4.7329,4.3582,4.4371,8468,0
2011-09-08,4.3483,4.9104,4.3385,4.4864,16512,0
2011-09-09,4.3878,4.4469,4.3681,4.4272,4315,0
2011-09-12,4.3385,4.4174,4.2596,4.3286,6743,0
2011-09-13,4.2694,4.4371,4.2694,4.2694,9221,0
2011-09-14,4.3385,4.4371,4.3385,4.3385,23123,0
2011-09-15,4.3681,4.4371,4.3089,4.3385,9280,0
2011-09-16,4.2694,4.3779,4.2399,4.299,12129,0
2011-09-19,4.2399,4.2892,4.1511,4.2892,114466,0
2011-09-20,4.2399,4.8019,4.092,4.585,13261,0
2011-09-21,4.7033,4.7329,4.4667,4.5061,6683,0
2011-09-22,4.3976,4.3976,3.9539,4.2004,12875,0
2011-09-23,4.2399,4.4765,3.9539,4.1906,3955,0
2011-09-26,4.1708,4.3779,4.1117,4.1117,27411,0
2011-09-27,4.1807,4.2201,4.1018,4.1117,17480,0
2011-09-28,4.1413,4.1413,4.092,4.1314,23937,0
2011-09-29,4.1413,4.8808,4.0624,4.7427,120722,0
2011-09-30,5.02,5.19,4.84,5.13,41531,0
2011-10-03,5.1273,5.216,4.5554,4.6639,12925,0
2011-10-04,4.4371,4.6146,4.2201,4.4765,25191,0
2011-10-05,4.2596,4.6244,4.2399,4.5061,14046,0
2011-10-06,4.299,4.5357,4.299,4.4765,8534,0
2011-10-07,4.4864,4.5061,4.1807,4.3286,10429,0
2011-10-10,4.3878,4.3878,4.2497,4.3286,4267,0
2011-10-11,4.1511,4.3779,4.1511,4.3582,2268,0
2011-10-12,4.3582,4.3878,4.1807,4.2596,4433,0
2011-10-13,4.2004,4.2596,4.1511,4.2201,14185,0
2011-10-14,4.2596,4.5061,4.23,4.3681,12273,0
2011-10-17,4.3582,4.3582,4.2596,4.2596,1217,0
2011-10-18,4.1708,4.3483,4.1708,4.3286,4653,0
2011-10-19,4.2892,4.3286,4.161,4.299,10679,0
2011-10-20,4.2497,4.2793,4.1807,4.2399,5121,0
2011-10-21,4.2892,4.3385,4.2201,4.2399,3854,0
2011-10-24,4.161,4.2892,4.161,4.2497,7201,0
2011-10-25,4.2596,4.7427,4.1511,4.5948,46963,0
2011-10-26,4.585,5.009,4.4469,4.7427,19459,0
2011-10-27,4.8808,4.8808,4.585,4.7526,9742,0
2011-10-28,4.7723,4.9991,4.7033,4.8512,35461,0
2011-10-31,5.08,5.08,4.49,4.84,22825,0
2011-11-01,4.2892,4.7329,4.2892,4.6047,11991,0
2011-11-02,4.6934,4.723,4.4962,4.6047,8769,0
2011-11-03,4.6047,4.7329,4.6047,4.6639,4361,0
2011-11-04,4.585,4.654,4.4864,4.5948,12272,0
2011-11-07,4.6737,4.9005,4.5554,4.6343,17827,0
2011-11-08,4.9005,4.9005,4.7132,4.7723,11976,0
2011-11-09,4.8315,5.2752,4.6836,4.7822,13062,0
2011-11-10,4.8808,4.8808,4.6441,4.7822,6868,0
2011-11-11,4.9301,5.0287,4.2103,4.3483,39903,0
2011-11-14,4.4371,4.6343,4.3483,4.3878,9320,0
2011-11-15,4.2892,4.3878,4.2793,4.3286,2234,0
2011-11-16,4.2399,4.4371,4.2399,4.3385,2738,0
2011-11-17,4.2399,4.3582,4.1906,4.23,8965,0
2011-11-18,4.2004,4.3385,4.161,4.2103,7911,0
2011-11-21,4.2596,4.3878,4.092,4.2004,22564,0
2011-11-22,4.2103,4.2103,4.092,4.161,3129,0
2011-11-23,4.0525,4.1413,4.0131,4.0427,8810,0
2011-11-25,4.0427,4.0427,4.0427,4.0427,203,0
2011-11-28,4.2399,4.2399,3.9441,4.0722,10079,0
2011-11-29,4.0328,4.0525,3.7666,3.8948,18573,0
2011-11-30,3.81,4.2,3.73,3.73,65662,0
2011-12-01,3.6976,3.8948,3.6976,3.8948,9402,0
2011-12-02,3.8948,4.0525,3.8553,3.9243,20976,0
2011-12-05,3.9441,4.0032,3.9046,4.0032,9268,0
2011-12-06,4.0328,4.0328,3.9243,3.9441,6998,0
2011-12-07,3.9342,3.9342,3.8849,3.9243,3296,0
2011-12-08,3.9342,3.9441,3.7764,3.8652,15111,0
2011-12-09,3.8455,3.9243,3.4609,3.6088,40642,0
2011-12-12,3.5497,3.7666,2.7707,2.7707,190117,0
2011-12-13,2.958,3.313,2.958,3.2834,65825,0
2011-12-14,3.2933,3.4215,3.1059,3.244,197042,0
2011-12-15,3.2834,3.3327,2.8693,2.9679,38741,0
2011-12-16,2.9679,3.0369,2.7707,2.8792,8662,0
2011-12-19,2.7214,2.889,2.7214,2.8594,16116,0
2011-12-20,2.9383,3.0369,2.9087,2.9186,19841,0
2011-12-21,2.9482,2.9482,2.8792,2.8792,13572,0
2011-12-22,2.7214,2.8989,2.6622,2.6721,17365,0
2011-12-23,2.751,2.8989,2.7411,2.7411,19287,0
2011-12-27,2.7904,2.7904,2.6721,2.7115,55935,0
2011-12-28,2.6918,2.7411,2.6524,2.6524,25076,0
2011-12-29,2.6129,2.8299,2.6129,2.8003,31062,0
2011-12-30,2.91,3.32,2.8,3,78903,0
2012-01-03,3.175,3.175,2.9876,3.0665,7302,0
2012-01-04,3.0665,3.0764,2.958,3.0271,2685,0
2012-01-05,2.958,3.1257,2.958,3.1257,6085,0
2012-01-06,3.0468,3.0764,2.9778,3.0172,5101,0
2012-01-09,3.0566,3.0764,3.0566,3.0665,2551,0
2012-01-10,3.1059,3.1257,3.0961,3.0961,17958,0
2012-01-11,3.0468,3.1257,3.0468,3.0566,3146,0
2012-01-12,3.0566,3.0961,3.0369,3.0764,16782,0
2012-01-13,3.0073,3.1257,3.0073,3.1257,16780,0
2012-01-17,3.244,3.4313,3.1848,3.4313,24268,0
2012-01-18,3.5004,3.8849,3.5004,3.8455,20847,0
2012-01-19,3.8356,3.9638,3.7666,3.9638,28309,0
2012-01-20,3.9835,3.9934,3.6976,3.9243,11967,0
2012-01-23,3.8553,3.875,3.668,3.8356,6836,0
2012-01-24,3.7469,3.8356,3.7469,3.8356,9108,0
2012-01-25,3.8257,4.0032,3.5102,3.7764,32322,0
2012-01-26,3.9638,4.0032,3.7764,3.7764,15303,0
2012-01-27,3.7469,3.9441,3.7469,3.9342,7416,0
2012-01-30,3.9145,3.9934,3.875,3.9243,9736,0
2012-01-31,3.92,3.92,3.75,3.88,9352,0
2012-02-01,3.8948,3.9441,3.8652,3.8652,4155,0
2012-02-02,3.8356,3.9046,3.7962,3.8553,4475,0
2012-02-03,3.8553,4.0032,3.8257,3.9539,20200,0
2012-02-06,3.9539,3.9934,3.9441,3.9835,8428,0
2012-02-07,4.0328,4.0328,3.9539,3.9539,2738,0
2012-02-08,3.9539,3.9638,3.9342,3.9342,24821,0
2012-02-09,3.9342,3.9342,3.8948,3.8948,8418,0
2012-02-10,3.8948,3.8948,3.8455,3.8553,4701,0
2012-02-13,3.875,3.875,3.7469,3.7764,21975,0
2012-02-14,3.7469,3.7469,3.6976,3.6976,14807,0
2012-02-15,3.6778,3.7469,3.6384,3.6581,1369,0
2012-02-16,3.668,3.8356,3.6581,3.737,1826,0
2012-02-17,3.6976,3.737,3.599,3.6778,12399,0
2012-02-21,3.7271,3.8652,3.7271,3.7567,7832,0
2012-02-22,3.7173,3.7666,3.6088,3.6088,19878,0
2012-02-23,3.737,3.7469,3.599,3.7173,26307,0
2012-02-24,3.6778,3.7469,3.4905,3.668,24371,0
2012-02-27,3.6285,3.6976,3.5497,3.5694,21042,0
2012-02-28,3.599,3.7173,3.4708,3.5497,44624,0
2012-02-29,3.68,3.68,3.46,3.47,16237,0
2012-03-01,3.5004,3.5398,3.4708,3.4708,15301,0
2012-03-02,3.47,3.63,3.4,3.54,91453,0
2012-03-05,3.4905,3.6285,3.4511,3.5004,48980,0
2012-03-06,3.5,3.5,3.38,3.38,29290,0
2012-03-07,3.45,3.5,3.45,3.5,12718,0
2012-03-08,3.57,3.9,3.57,3.75,72701,0
2012-03-09,3.75,3.76,3.66,3.74,34675,0
2012-03-12,3.7469,3.9145,3.7469,3.8455,96614,0
2012-03-13,3.8159,3.8652,3.7469,3.7962,22559,0
2012-03-14,3.806,3.806,3.668,3.7469,23929,0
2012-03-15,3.7469,3.7469,3.6976,3.6976,12801,0
2012-03-16,3.67,3.85,3.67,3.75,45658,0
2012-03-19,3.79,3.85,3.75,3.85,22102,0
2012-03-20,3.82,3.83,3.75,3.82,34057,0
2012-03-21,3.87,3.87,3.75,3.78,5759,0
2012-03-22,3.75,3.79,3.65,3.68,32555,0
2012-03-23,3.66,3.85,3.66,3.75,42048,0
2012-03-26,3.75,3.85,3.68,3.74,47207,0
2012-03-27,3.81,3.86,3.7,3.76,25926,0
2012-03-28,3.74,3.8,3.65,3.67,15272,0
2012-03-29,3.65,3.82,3.64,3.64,81541,0
2012-03-30,3.7,3.74,3.55,3.58,128727,0
2012-04-02,3.55,3.82,3.55,3.72,20059,0
2012-04-03,3.72,3.8,3.72,3.79,2521,0
2012-04-04,3.7,3.84,3.61,3.73,5200,0
2012-04-05,3.73,3.83,3.73,3.8,3700,0
2012-04-09,3.77,3.8,3.75,3.79,9316,0
2012-04-10,3.76,3.8,3.75,3.79,55547,0
2012-04-11,3.76,3.82,3.66,3.72,23898,0
2012-04-12,3.76,3.8,3.7,3.78,11113,0
2012-04-13,3.73,3.8,3.73,3.75,40538,0
2012-04-16,3.75,3.8,3.66,3.66,11037,0
2012-04-17,3.74,3.78,3.62,3.69,14600,0
2012-04-18,3.66,3.78,3.64,3.7,20946,0
2012-04-19,3.71,3.76,3.7,3.72,1400,0
2012-04-20,3.75,3.8,3.63,3.65,31410,0
2012-04-23,3.62,3.77,3.62,3.68,1564,0
2012-04-24,3.72,3.75,3.66,3.74,14825,0
2012-04-25,3.71,3.76,3.68,3.69,14229,0
2012-04-26,3.7,3.75,3.69,3.69,6000,0
2012-04-27,3.69,3.75,3.66,3.67,23060,0
2012-04-30,3.69,3.76,3.69,3.71,11304,0
2012-05-01,3.75,3.78,3.71,3.71,21875,0
2012-05-02,3.71,3.78,3.7,3.71,11644,0
2012-05-03,3.71,3.75,3.71,3.71,7777,0
2012-05-04,3.7,3.74,3.56,3.59,16799,0
2012-05-07,3.56,3.69,3.49,3.49,14930,0
2012-05-08,3.54,3.63,3.5,3.52,11313,0
2012-05-09,3.42,3.6,3.42,3.52,55560,0
2012-05-10,3.52,3.57,3.43,3.47,3849,0
2012-05-11,3.53,3.55,3.36,3.46,22850,0
2012-05-14,3.37,3.56,3.37,3.56,15827,0
2012-05-15,3.49,3.61,3.41,3.43,10982,0
2012-05-16,3.46,3.49,3.41,3.43,4250,0
2012-05-17,3.46,3.46,3.23,3.25,9768,0
2012-05-18,3.25,3.3,3.06,3.06,12077,0
2012-05-21,3.05,3.25,3.05,3.08,11745,0
2012-05-22,3.12,3.25,3.08,3.09,24607,0
2012-05-23,3.14,3.14,3.04,3.08,18566,0
2012-05-24,3.06,3.12,3.05,3.05,9699,0
2012-05-25,3,3.5,3,3.03,26937,0
2012-05-29,3.1,3.2,3.07,3.09,10831,0
2012-05-30,3.09,3.14,3.02,3.07,6400,0
2012-05-31,3.02,3.11,3.02,3.05,1221,0
2012-06-01,3.1,3.1,3.05,3.06,3000,0
2012-06-04,3.06,3.06,2.91,2.96,7700,0
2012-06-05,3,3,2.91,2.95,6830,0
2012-06-06,3,3,2.89,2.89,7661,0
2012-06-07,3.1,3.17,2.95,3.02,7315,0
2012-06-08,2.99,3.02,2.89,2.96,2996,0
2012-06-11,3.04,3.05,2.94,2.94,5162,0
2012-06-12,3.01,3.06,2.86,2.9,36457,0
2012-06-13,3.05,3.05,2.9,2.95,5901,0
2012-06-14,3.06,3.06,2.76,2.76,17790,0
2012-06-15,3.05,3.05,2.45,2.45,122653,0
2012-06-18,2.58,2.88,2.51,2.6,20113,0
2012-06-19,2.62,2.7,2.54,2.58,106021,0
2012-06-20,3.1,3.1,2.67,2.75,6986,0
2012-06-21,2.72,2.82,2.59,2.62,92757,0
2012-06-22,2.71,2.71,2.58,2.61,76735,0
2012-06-25,2.52,2.64,2.52,2.55,74740,0
2012-06-26,2.57,2.61,2.51,2.54,19587,0
2012-06-27,2.52,2.59,2.5,2.52,72550,0
2012-06-28,2.5,2.58,2.3,2.41,143277,0
2012-06-29,2.4,2.72,2.4,2.42,61065,0
2012-07-02,2.42,2.6,2.41,2.42,18685,0
2012-07-03,2.41,2.53,2.39,2.5,6350,0
2012-07-05,2.55,2.56,2.37,2.46,8721,0
2012-07-06,2.48,2.56,2.39,2.47,30912,0
2012-07-09,2.45,2.55,2.45,2.46,17817,0
2012-07-10,2.5,2.5,2.38,2.43,9452,0
2012-07-11,2.4,2.45,2.3,2.3,33345,0
2012-07-12,2.36,2.46,2.23,2.31,9869,0
2012-07-13,2.33,2.47,2.3,2.35,20439,0
2012-07-16,2.33,2.47,2.26,2.26,45300,0
2012-07-17,2.44,2.44,2.27,2.41,12436,0
2012-07-18,2.36,2.42,2.28,2.28,1729,0
2012-07-19,2.34,2.44,2.26,2.36,7402,0
2012-07-20,2.29,2.4,2.25,2.26,3462,0
2012-07-23,2.35,2.44,2.35,2.42,10458,0
2012-07-24,2.44,2.55,2.44,2.51,13176,0
2012-07-25,2.46,2.5,2.46,2.46,1570,0
2012-07-26,2.58,2.6,2.46,2.5,9203,0
2012-07-27,2.42,2.56,2.41,2.53,2619,0
2012-07-30,2.47,2.6,2.47,2.58,2824,0
2012-07-31,2.57,2.61,2.57,2.6,3767,0
2012-08-01,2.6,2.61,2.59,2.61,1460,0
2012-08-02,2.6,2.6,2.5,2.58,4144,0
2012-08-03,2.53,2.61,2.5,2.57,328992,0
2012-08-06,2.55,2.62,2.52,2.57,2613,0
2012-08-07,2.62,2.7,2.58,2.7,3018,0
2012-08-08,2.62,2.64,2.62,2.64,225,0
2012-08-09,2.66,2.73,2.58,2.61,5234,0
2012-08-10,2.6,2.72,2.57,2.72,2707,0
2012-08-13,2.63,2.71,2.63,2.67,5895,0
2012-08-14,2.67,2.67,2.65,2.65,2519,0
2012-08-15,2.67,2.67,2.65,2.67,700,0
2012-08-16,2.67,2.67,2.6,2.61,4178,0
2012-08-17,2.61,2.7,2.6,2.69,4750,0
2012-08-20,2.75,3.06,2.61,3.03,20373,0
2012-08-21,3,3.05,2.98,3.05,19401,0
2012-08-22,3.25,3.34,3.09,3.21,12286,0
2012-08-23,3.3,3.34,3.2,3.33,14135,0
2012-08-24,3.34,3.34,3.2,3.29,6743,0
2012-08-27,3.27,3.27,2.77,2.96,12817,0
2012-08-28,2.9,3.09,2.85,2.98,11123,0
2012-08-29,2.98,3.21,2.92,3,4823,0
2012-08-30,2.88,3,2.88,2.96,4411,0
2012-08-31,2.93,3.1,2.93,3.09,5495,0
2012-09-04,3.07,3.16,3.05,3.16,3847,0
2012-09-05,3.14,3.16,3.08,3.13,1145,0
2012-09-06,3.09,3.19,3.09,3.19,8240,0
2012-09-07,3.2,3.2,2.85,3.02,38358,0
2012-09-10,3.13,3.3,3.09,3.1,10843,0
2012-09-11,3.06,3.16,3.06,3.13,4368,0
2012-09-12,3.08,3.15,3.07,3.12,2100,0
2012-09-13,3.08,3.2,2.93,3.02,21589,0
2012-09-14,3.01,3.15,2.98,3.15,8970,0
2012-09-17,3.12,3.12,3.05,3.08,16500,0
2012-09-18,3.05,3.1,3.01,3.1,6188,0
2012-09-19,3.1,3.1,3.08,3.1,7013,0
2012-09-20,3.1,3.1,3.01,3.09,8200,0
2012-09-21,3.1,3.1,3.1,3.1,1500,0
2012-09-24,3.08,3.1,3.06,3.06,3684,0
2012-09-25,3.08,3.2,3.08,3.2,11608,0
2012-09-26,3.21,3.3,3.18,3.21,2340,0
2012-09-27,3.25,3.25,3.15,3.2,2288,0
2012-09-28,3.22,3.22,3.22,3.22,326,0
2012-10-01,3.27,3.27,3.27,3.27,216,0
2012-10-02,3.28,3.3,3.2,3.2,9600,0
2012-10-03,3.16,3.21,3,3.14,24441,0
2012-10-04,3.11,3.21,3.11,3.21,1395,0
2012-10-05,3.15,3.24,3.13,3.13,1959,0
2012-10-08,3.11,3.11,2.9,2.9,24650,0
2012-10-09,2.92,2.99,2.85,2.85,19687,0
2012-10-10,2.82,2.89,2.8,2.8,1548,0
2012-10-11,2.87,2.98,2.86,2.91,3843,0
2012-10-12,2.91,2.94,2.91,2.91,4594,0
2012-10-15,2.89,2.89,2.89,2.89,283,0
2012-10-16,2.91,2.99,2.89,2.99,13792,0
2012-10-17,3,3.06,2.97,2.98,37020,0
2012-10-18,2.99,3,2.94,2.98,6685,0
2012-10-19,2.99,3.07,2.98,3.01,3021,0
2012-10-22,3.04,3.04,3,3,60852,0
2012-10-23,3.02,3.02,2.79,2.95,12245,0
2012-10-24,2.92,2.97,2.89,2.89,6400,0
2012-10-25,2.94,2.94,2.88,2.91,5813,0
2012-10-26,2.86,2.89,2.75,2.85,3303,0
2012-10-31,2.81,3.03,2.77,3,38948,0
2012-11-01,3.04,3.06,2.98,2.99,16839,0
2012-11-02,3,3,2.77,2.94,21862,0
2012-11-05,2.97,2.97,2.73,2.83,19710,0
2012-11-06,2.8,2.95,2.76,2.77,22175,0
2012-11-07,2.72,2.91,2.72,2.8,13442,0
2012-11-08,2.85,3,2.85,2.94,57569,0
2012-11-09,2.97,3,2.86,2.9,18070,0
2012-11-12,2.85,2.85,2.85,2.85,5100,0
2012-11-13,2.86,2.86,2.72,2.86,13023,0
2012-11-14,2.78,2.87,2.75,2.8,27459,0
2012-11-15,2.85,3,2.85,2.95,14081,0
2012-11-16,2.93,2.98,2.92,2.95,7000,0
2012-11-19,2.97,2.99,2.89,2.9,11370,0
2012-11-20,2.94,2.95,2.9,2.94,16183,0
2012-11-21,2.93,2.97,2.87,2.87,11900,0
2012-11-23,2.93,3,2.93,3,4400,0
2012-11-26,2.99,3,2.96,2.96,14610,0
2012-11-27,2.98,2.98,2.91,2.95,1500,0
2012-11-28,2.89,2.89,2.75,2.75,30167,0
2012-11-29,2.81,2.92,2.72,2.73,36746,0
2012-11-30,2.72,2.78,2.61,2.69,17577,0
2012-12-03,2.7,2.7,2.55,2.61,16262,0
2012-12-04,2.65,2.65,2.56,2.57,1077,0
2012-12-05,2.6,2.91,2.58,2.91,20949,0
2012-12-06,2.95,2.95,2.7,2.71,13430,0
2012-12-07,2.75,2.75,2.75,2.75,200,0
2012-12-10,2.7,2.73,2.63,2.73,5489,0
2012-12-11,2.72,2.86,2.72,2.79,4900,0
2012-12-12,2.79,2.9,2.77,2.8,7900,0
2012-12-13,2.88,2.89,2.75,2.8,11400,0
2012-12-14,2.8,2.9,2.8,2.82,8133,0
2012-12-17,2.89,2.92,2.77,2.81,11120,0
2012-12-18,2.75,2.94,2.73,2.92,10331,0
2012-12-19,3.09,3.3,3.02,3.07,55453,0
2012-12-20,3.2,3.25,3.15,3.17,22142,0
2012-12-21,3.22,3.23,3,3,6550,0
2012-12-24,3.05,3.23,2.8,2.81,64268,0
2012-12-26,3.16,3.19,3.02,3.02,2130,0
2012-12-27,3.13,3.18,3,3.01,4000,0
2012-12-28,2.99,3,2.87,2.95,8301,0
2012-12-31,2.91,3.13,2.9,2.99,6378,0
2013-01-02,3.05,3.22,3.05,3.14,78558,0
2013-01-03,3.18,3.18,3.09,3.13,3144,0
2013-01-04,3.09,3.11,3.01,3.09,2000,0
2013-01-07,3.09,3.3,3.05,3.3,62659,0
2013-01-08,3.25,3.3,3.2,3.3,14754,0
2013-01-09,3.3,3.45,3.29,3.4,13257,0
2013-01-10,3.45,3.78,3.45,3.75,39766,0
2013-01-11,3.78,3.83,3.65,3.81,44714,0
2013-01-14,3.83,3.83,3.63,3.76,9119,0
2013-01-15,3.71,3.77,3.69,3.7,7301,0
2013-01-16,3.75,3.82,3.69,3.73,6060,0
2013-01-17,3.77,3.77,3.64,3.76,8400,0
2013-01-18,3.7,3.7,3.6,3.6,20650,0
2013-01-22,3.6,3.6,3.55,3.6,7904,0
2013-01-23,3.56,3.75,3.56,3.74,31051,0
2013-01-24,3.74,3.8,3.74,3.78,16891,0
2013-01-25,3.86,3.87,3.75,3.76,3491,0
2013-01-28,3.79,3.87,3.77,3.83,10596,0
2013-01-29,3.87,3.87,3.83,3.84,5530,0
2013-01-30,3.82,3.9,3.82,3.89,14169,0
2013-01-31,3.84,3.87,3.82,3.85,5350,0
2013-02-01,3.85,3.85,3.77,3.81,3145,0
2013-02-04,3.8,3.81,3.78,3.78,9424,0
2013-02-05,3.85,3.95,3.85,3.95,19953,0
2013-02-06,3.95,3.95,3.94,3.95,7332,0
2013-02-07,3.91,3.93,3.85,3.91,1800,0
2013-02-08,3.94,3.95,3.83,3.83,15120,0
2013-02-11,3.88,3.92,3.86,3.91,19139,0
2013-02-12,3.92,4.11,3.81,3.88,23486,0
2013-02-13,3.97,3.97,3.88,3.97,1478,0
2013-02-14,4.1,4.11,4,4.06,6538,0
2013-02-15,4.05,4.05,3.81,3.86,19536,0
2013-02-19,3.82,3.82,3.66,3.67,13950,0
2013-02-20,3.67,3.67,3.55,3.58,21004,0
2013-02-21,3.56,3.6,3.55,3.59,5986,0
2013-02-22,3.59,3.59,3.52,3.56,6183,0
2013-02-25,3.53,3.53,3.37,3.45,8602,0
2013-02-26,3.45,3.5,3.36,3.37,31800,0
2013-02-27,3.37,3.42,3.3,3.39,14833,0
2013-02-28,3.36,3.51,3.31,3.47,19841,0
2013-03-01,3.45,3.45,3.36,3.38,3611,0
2013-03-04,3.42,3.43,3.16,3.23,38583,0
2013-03-05,3.26,3.34,3.26,3.32,1600,0
2013-03-06,3.32,3.38,3.15,3.16,12500,0
2013-03-07,3.2,3.24,3.05,3.08,63889,0
2013-03-08,3.08,3.21,3.04,3.07,44940,0
2013-03-11,3.09,3.2,3.09,3.15,25102,0
2013-03-12,3.18,3.21,3.16,3.16,28724,0
2013-03-13,3.19,3.19,3.09,3.12,6500,0
2013-03-14,3.09,3.09,3.03,3.06,13763,0
2013-03-15,3.09,3.09,2.97,3.03,97077,0
2013-03-18,2.99,3.14,2.98,3.07,26229,0
2013-03-19,3.09,3.3,3.07,3.3,29380,0
2013-03-20,3.3,3.43,3.25,3.32,28417,0
2013-03-21,3.32,3.35,3.23,3.29,25191,0
2013-03-22,3.27,3.54,3.27,3.43,19047,0
2013-03-25,3.41,3.41,3.29,3.32,14173,0
2013-03-26,3.34,3.35,3.32,3.34,3316,0
2013-03-27,3.36,3.36,3.16,3.16,5831,0
2013-03-28,3.17,3.17,3.07,3.08,2539,0
2013-04-01,3.06,3.11,3.05,3.05,19090,0
2013-04-02,3.06,3.06,2.91,2.91,18941,0
2013-04-03,3.29,3.29,3.05,3.1,16608,0
2013-04-04,3.12,3.12,3.03,3.03,9347,0
2013-04-05,3.08,3.1,3.01,3.01,23873,0
2013-04-08,3.02,3.05,3.01,3.04,14967,0
2013-04-09,3,3.05,2.95,3.02,24793,0
2013-04-10,3.05,3.05,2.96,3.04,40519,0
2013-04-11,3.02,3.05,2.95,3.02,92481,0
2013-04-12,2.97,3.05,2.82,2.88,36976,0
2013-04-15,2.91,2.92,2.91,2.92,10890,0
2013-04-16,2.92,2.92,2.9,2.92,21289,0
2013-04-17,2.92,2.93,2.86,2.89,22183,0
2013-04-18,3.1,3.1,2.91,2.96,14152,0
2013-04-19,3.02,3.08,2.96,2.96,25084,0
2013-04-22,3.01,3.01,2.9,2.9,16627,0
2013-04-23,2.94,3.09,2.9,3.01,46746,0
2013-04-24,2.97,3.01,2.95,2.96,9497,0
2013-04-25,2.91,2.95,2.91,2.95,300,0
2013-04-26,3,3,2.94,2.94,2282,0
2013-04-29,2.94,3.03,2.94,2.96,13900,0
2013-04-30,2.96,3,2.96,2.97,6387,0
2013-05-01,2.97,3,2.95,3,6811,0
2013-05-02,3,3,2.91,3,6889,0
2013-05-03,3,3.04,2.99,3,15772,0
2013-05-06,3.03,3.03,2.98,2.98,2173,0
2013-05-07,3,3.01,2.96,2.96,12338,0
2013-05-08,2.96,3,2.96,2.99,11200,0
2013-05-09,3,3.14,2.97,2.98,24674,0
2013-05-10,3.06,3.06,2.98,3,25562,0
2013-05-13,3,3.01,2.98,2.98,7391,0
2013-05-14,3,3.02,2.98,2.98,12110,0
2013-05-15,2.97,2.99,2.96,2.99,14732,0
2013-05-16,2.97,2.97,2.88,2.93,80797,0
2013-05-17,2.9,2.93,2.9,2.91,10461,0
2013-05-20,2.92,2.97,2.91,2.96,7470,0
2013-05-21,2.91,2.97,2.9,2.91,1674,0
2013-05-22,2.91,2.96,2.86,2.9,28830,0
2013-05-23,2.9,2.9,2.81,2.82,15392,0
2013-05-24,2.82,2.9,2.8,2.9,17631,0
2013-05-28,2.89,2.9,2.65,2.66,31290,0
2013-05-29,2.65,2.71,2.62,2.65,32510,0
2013-05-30,2.63,2.63,2.55,2.61,40161,0
2013-05-31,2.58,2.64,2.57,2.58,6077,0
2013-06-03,2.56,2.64,2.56,2.64,27492,0
2013-06-04,2.64,2.64,2.59,2.6,6716,0
2013-06-05,2.56,2.64,2.55,2.62,23986,0
2013-06-06,2.63,2.7,2.6,2.6,45729,0
2013-06-07,2.63,2.68,2.61,2.68,13113,0
2013-06-10,2.7,2.7,2.65,2.68,5880,0
2013-06-11,2.63,2.69,2.61,2.61,9869,0
2013-06-12,2.67,2.79,2.67,2.73,26302,0
2013-06-13,2.74,2.8,2.68,2.73,13646,0
2013-06-14,2.73,2.8,2.7,2.79,18903,0
2013-06-17,2.8,2.85,2.72,2.85,19985,0
2013-06-18,2.82,2.82,2.71,2.75,9033,0
2013-06-19,2.7,2.7,2.63,2.63,3638,0
2013-06-20,2.8,2.8,2.54,2.54,32823,0
2013-06-21,2.52,2.65,2.52,2.57,25348,0
2013-06-24,2.55,2.62,2.48,2.53,18918,0
2013-06-25,2.48,2.63,2.45,2.54,8644,0
2013-06-26,2.5,2.51,2.45,2.5,36333,0
2013-06-27,2.47,2.55,2.47,2.54,3300,0
2013-06-28,2.63,2.63,2.58,2.6,5617,0
2013-07-01,2.59,2.59,2.46,2.48,11200,0
2013-07-02,2.5,2.5,2.44,2.48,10970,0
2013-07-03,2.44,2.49,2.41,2.45,6994,0
2013-07-05,2.42,2.5,2.42,2.45,22289,0
2013-07-08,2.45,2.5,2.45,2.45,8271,0
2013-07-09,2.48,2.5,2.45,2.45,9124,0
2013-07-10,2.45,2.5,2.45,2.5,9800,0
2013-07-11,2.49,2.49,2.47,2.48,6600,0
2013-07-12,2.46,2.5,2.46,2.5,4700,0
2013-07-15,2.5,2.63,2.47,2.47,42513,0
2013-07-16,2.5,2.55,2.45,2.45,25051,0
2013-07-17,2.48,2.54,2.48,2.5,9185,0
2013-07-18,2.54,2.57,2.51,2.51,40521,0
2013-07-19,2.5,2.53,2.47,2.5,26624,0
2013-07-22,2.5,2.5,2.45,2.49,33091,0
2013-07-23,2.49,2.49,2.45,2.45,42300,0
2013-07-24,2.47,2.47,2.43,2.45,8664,0
2013-07-25,2.49,2.53,2.45,2.5,55562,0
2013-07-26,2.5,2.58,2.47,2.52,86462,0
2013-07-29,2.54,2.69,2.54,2.58,12027,0
2013-07-30,2.62,2.65,2.57,2.57,11625,0
2013-07-31,2.65,2.68,2.56,2.6,17912,0
2013-08-01,2.63,2.63,2.52,2.58,20600,0
2013-08-02,2.61,2.61,2.54,2.6,83063,0
2013-08-05,2.65,3.24,2.65,3.04,213556,0
2013-08-06,3.19,3.33,2.79,2.95,215654,0
2013-08-07,3.04,3.07,2.92,2.95,8932,0
2013-08-08,2.78,3.02,2.75,3.02,34724,0
2013-08-09,2.97,3.24,2.97,3.14,59748,0
2013-08-12,3.36,3.36,2.82,2.89,50475,0
2013-08-13,2.91,3.28,2.91,3.06,127786,0
2013-08-14,3.11,3.3,3.11,3.13,64338,0
2013-08-15,3.15,3.2,2.95,2.95,28655,0
2013-08-16,2.95,3.05,2.95,2.97,6441,0
2013-08-19,2.96,2.96,2.77,2.84,56510,0
2013-08-20,2.78,2.88,2.73,2.88,21383,0
2013-08-21,2.89,2.92,2.77,2.92,4914,0
2013-08-22,2.96,3,2.8,2.85,20719,0
2013-08-23,2.87,3,2.85,2.98,12000,0
2013-08-26,2.98,3.08,2.9,2.92,5554,0
2013-08-27,2.95,3.06,2.92,2.92,12306,0
2013-08-28,2.94,3,2.92,2.95,9256,0
2013-08-29,2.94,2.97,2.92,2.92,934,0
2013-08-30,2.95,3.19,2.95,3.01,32092,0
2013-09-03,3.01,3.05,3,3.02,1272,0
2013-09-04,3.02,3.1,3,3.06,21653,0
2013-09-05,3.02,3.1,2.94,2.94,6780,0
2013-09-06,2.97,3.04,2.87,2.95,19804,0
2013-09-09,2.95,3.1,2.95,3.05,19885,0
2013-09-10,2.93,2.98,2.89,2.98,3383,0
2013-09-11,2.97,3.2,2.97,3.17,15434,0
2013-09-12,3.2,3.2,3.05,3.11,7731,0
2013-09-13,3.2,3.54,3.16,3.31,39177,0
2013-09-16,3.56,3.56,3.37,3.42,36577,0
2013-09-17,3.45,3.9,3.4,3.88,172484,0
2013-09-18,3.86,3.86,3.53,3.72,16179,0
2013-09-19,3.6,3.7,3.51,3.54,13237,0
2013-09-20,3.62,3.64,3.6,3.6,14907,0
2013-09-23,3.69,3.9,3.69,3.84,69911,0
2013-09-24,3.87,3.97,3.8,3.84,37110,0
2013-09-25,3.8,3.8,3.7,3.74,24818,0
2013-09-26,3.87,3.88,3.77,3.83,18290,0
2013-09-27,3.71,3.85,3.71,3.73,1785,0
2013-09-30,3.7,3.78,3.55,3.7,34653,0
2013-10-01,3.7,3.7,3.62,3.69,6978,0
2013-10-02,3.79,4,3.5,3.92,79254,0
2013-10-03,3.99,3.99,3.82,3.85,13437,0
2013-10-04,3.98,4.05,3.71,3.9,13595,0
2013-10-07,3.85,3.97,3.63,3.91,18597,0
2013-10-08,3.95,3.99,3.91,3.98,46918,0
2013-10-09,3.98,3.98,3.91,3.98,19711,0
2013-10-10,3.94,3.97,3.71,3.89,2604,0
2013-10-11,3.8,3.84,3.69,3.79,19195,0
2013-10-14,3.91,3.96,3.85,3.87,6186,0
2013-10-15,3.88,3.95,3.85,3.86,4200,0
2013-10-16,3.97,4.27,3.66,3.98,211645,0
2013-10-17,3.86,4.08,3.76,3.87,10963,0
2013-10-18,3.84,4,3.7,3.91,10344,0
2013-10-21,3.84,4.04,3.76,3.85,12540,0
2013-10-22,3.87,3.99,3.86,3.9,10094,0
2013-10-23,3.89,4,3.79,3.85,10990,0
2013-10-25,3.67,3.7,3.6,3.6,49304,0
2013-10-28,3.61,3.82,3.6,3.61,9437,0
2013-10-29,3.61,3.64,3.6,3.63,4900,0
2013-10-30,3.71,3.71,3.71,3.71,1400,0
2013-10-31,3.7,3.88,3.7,3.72,12658,0
2013-11-01,3.66,3.95,3.66,3.94,9147,0
2013-11-04,3.99,3.99,3.77,3.99,7469,0
2013-11-05,3.99,3.99,3.88,3.94,1750,0
2013-11-06,4.05,4.05,3.9,4.04,3684,0
2013-11-07,3.98,3.98,3.71,3.73,9501,0
2013-11-08,3.69,3.96,3.68,3.93,3690,0
2013-11-11,3.86,3.89,3.85,3.88,1870,0
2013-11-12,3.81,3.83,3.65,3.82,2521,0
2013-11-13,3.71,3.83,3.65,3.82,10463,0
2013-11-14,3.81,3.83,3.8,3.83,9871,0
2013-11-15,3.83,3.83,3.62,3.83,21219,0
2013-11-18,3.75,3.77,3.61,3.63,21200,0
2013-11-19,3.65,3.72,3.65,3.7,400,0
2013-11-20,3.72,3.74,3.63,3.73,11601,0
2013-11-21,3.74,3.9,3.73,3.79,17626,0
2013-11-22,3.85,3.85,3.63,3.72,15960,0
2013-11-25,3.67,3.98,2.86,2.89,201166,0
2013-11-26,2.81,2.85,2.25,2.26,728690,0
2013-11-27,2.25,2.26,2.16,2.23,225748,0
2013-11-29,2.21,2.48,2.12,2.48,210765,0
2013-12-02,2.51,2.57,2.31,2.39,283171,0
2013-12-03,2.37,2.37,2.15,2.19,238640,0
2013-12-04,2.25,2.25,2.11,2.2,124098,0
2013-12-05,2.2,2.29,2.16,2.27,73406,0
2013-12-06,2.29,2.29,2.16,2.22,112217,0
2013-12-09,2.22,2.26,2.17,2.19,52907,0
2013-12-10,2.17,2.26,2.17,2.22,70644,0
2013-12-11,2.24,2.26,2.17,2.21,80757,0
2013-12-12,2.2,2.25,2.2,2.23,80164,0
2013-12-13,2.21,2.24,2.2,2.2,44290,0
2013-12-16,2.25,2.25,2.19,2.19,37866,0
2013-12-17,2.24,2.34,2.2,2.32,226190,0
2013-12-18,2.21,2.36,2.21,2.33,47273,0
2013-12-19,2.33,2.33,2.22,2.29,83167,0
2013-12-20,2.24,2.33,2.23,2.33,69136,0
2013-12-23,2.33,2.33,2.25,2.27,77620,0
2013-12-24,2.28,2.3,2.27,2.28,17197,0
2013-12-26,2.26,2.3,2.25,2.29,39606,0
2013-12-27,2.3,2.45,2.25,2.44,70287,0
2013-12-30,2.48,2.5,2.29,2.47,93138,0
2013-12-31,2.41,2.6,2.41,2.6,84874,0
2014-01-02,2.64,2.67,2.5,2.6,23458,0
2014-01-03,2.59,2.65,2.51,2.51,20240,0
2014-01-06,2.51,2.71,2.4,2.65,88751,0
2014-01-07,2.68,2.75,2.55,2.66,34114,0
2014-01-08,2.61,2.61,2.52,2.61,19011,0
2014-01-09,2.56,2.59,2.5,2.5,22001,0
2014-01-10,2.5,2.62,2.46,2.57,28596,0
2014-01-13,2.57,2.57,2.43,2.54,53880,0
2014-01-14,2.56,2.56,2.45,2.55,33078,0
2014-01-15,2.54,2.68,2.53,2.6,57257,0
2014-01-16,2.65,2.8,2.65,2.75,141131,0
2014-01-17,2.8,2.83,2.69,2.7,48846,0
2014-01-21,2.75,2.85,2.72,2.72,45731,0
2014-01-22,2.75,3.1,2.71,3.1,194838,0
2014-01-23,3,3.15,2.82,3.04,86098,0
2014-01-24,3.05,3.05,2.82,2.9,41317,0
2014-01-27,2.8,2.94,2.75,2.77,35161,0
2014-01-28,2.82,3.01,2.78,3.01,62495,0
2014-01-29,2.94,3,2.88,2.88,8527,0
2014-01-30,2.96,2.96,2.85,2.85,12562,0
2014-01-31,2.82,2.93,2.78,2.8,28088,0
2014-02-03,2.8,2.8,2.71,2.71,49835,0
2014-02-04,2.71,2.71,2.32,2.62,79819,0
2014-02-05,2.59,2.64,2.45,2.57,17210,0
2014-02-06,2.59,2.59,2.5,2.52,10759,0
2014-02-07,2.54,2.6,2.54,2.55,19498,0
2014-02-10,2.56,2.65,2.56,2.64,15087,0
2014-02-11,2.79,2.79,2.67,2.71,6371,0
2014-02-12,2.79,2.79,2.67,2.77,10862,0
2014-02-13,2.8,2.8,2.7,2.7,22598,0
2014-02-14,2.78,2.8,2.69,2.73,8527,0
2014-02-18,2.73,2.77,2.66,2.72,6160,0
2014-02-19,2.68,2.68,2.6,2.66,3498,0
2014-02-20,2.61,2.71,2.6,2.7,1026,0
2014-02-21,2.61,2.68,2.52,2.67,11403,0
2014-02-24,2.58,2.62,2.58,2.61,21594,0
2014-02-25,2.59,2.61,2.55,2.59,29800,0
2014-02-26,2.56,2.59,2.56,2.58,8014,0
2014-02-27,2.57,2.57,2.53,2.55,21238,0
2014-02-28,2.58,2.62,2.41,2.5,40024,0
2014-03-03,2.45,2.48,2.34,2.36,27667,0
2014-03-04,2.4,2.5,2.38,2.43,37591,0
2014-03-05,2.47,2.49,2.39,2.41,25453,0
2014-03-06,2.45,2.78,2.45,2.77,2748756,0
2014-03-07,2.87,3.09,2.82,2.93,653654,0
2014-03-10,3.02,3.02,2.87,2.94,121044,0
2014-03-11,2.94,2.94,2.85,2.92,33058,0
2014-03-12,2.95,2.97,2.72,2.75,29636,0
2014-03-13,2.71,2.81,2.7,2.7,45410,0
2014-03-14,2.7,2.71,2.51,2.53,82606,0
2014-03-17,2.53,2.64,2.53,2.6,58294,0
2014-03-18,2.57,2.69,2.57,2.66,18133,0
2014-03-19,2.68,2.68,2.66,2.66,5357,0
2014-03-20,2.65,2.74,2.61,2.67,20394,0
2014-03-21,2.63,2.65,2.6,2.6,7407,0
2014-03-24,2.58,2.67,2.56,2.58,24030,0
2014-03-25,2.58,2.67,2.52,2.59,33619,0
2014-03-26,2.59,2.66,2.53,2.64,16700,0
2014-03-27,2.7,2.71,2.64,2.66,23743,0
2014-03-28,2.7,2.7,2.61,2.65,9147,0
2014-03-31,2.71,2.71,2.51,2.58,27254,0
2014-04-01,2.6,2.64,2.51,2.55,25911,0
2014-04-02,2.58,2.67,2.55,2.64,31503,0
2014-04-03,2.57,2.66,2.57,2.6,8500,0
2014-04-04,2.63,2.63,2.47,2.54,12148,0
2014-04-07,2.45,2.51,2.3,2.38,64362,0
2014-04-08,2.37,2.47,2.37,2.43,22534,0
2014-04-09,2.48,2.54,2.45,2.53,13235,0
2014-04-10,2.48,2.48,2.38,2.41,28828,0
2014-04-11,2.42,2.45,2.42,2.44,11524,0
2014-04-14,2.45,2.45,2.39,2.41,9303,0
2014-04-15,2.44,2.44,2.35,2.37,9025,0
2014-04-16,2.37,2.58,2.37,2.58,20889,0
2014-04-17,2.65,2.65,2.37,2.43,43491,0
2014-04-21,2.43,2.5,2.43,2.48,13666,0
2014-04-22,2.48,2.5,2.45,2.45,11201,0
2014-04-23,2.44,2.5,2.41,2.48,17147,0
2014-04-24,2.42,2.45,2.41,2.44,9423,0
2014-04-25,2.41,2.44,2.37,2.38,21550,0
2014-04-28,2.45,2.45,2.35,2.38,13578,0
2014-04-29,2.49,2.49,2.3,2.3,33453,0
2014-04-30,2.29,2.3,2.25,2.28,43585,0
2014-05-01,2.25,2.29,2.22,2.25,21496,0
2014-05-02,2.3,2.41,2.3,2.34,18111,0
2014-05-05,2.3,2.35,2.3,2.33,7865,0
2014-05-06,2.3,2.33,2.17,2.21,18864,0
2014-05-07,2.2,2.29,2.17,2.2,27159,0
2014-05-08,2.24,2.29,2.2,2.2,9135,0
2014-05-09,2.2,2.25,2.2,2.2,4738,0
2014-05-12,2.22,2.25,2.2,2.23,7650,0
2014-05-13,2.22,2.33,2.22,2.32,21002,0
2014-05-14,2.32,2.37,2.3,2.3,16504,0
2014-05-15,2.41,2.41,2.27,2.29,8411,0
2014-05-16,2.25,2.3,2.2,2.21,25696,0
2014-05-19,2.22,2.27,2.22,2.23,5320,0
2014-05-20,2.25,2.26,2.25,2.26,13049,0
2014-05-21,2.3,2.3,2.22,2.22,11280,0
2014-05-22,2.24,2.24,2.23,2.23,200,0
2014-05-23,2.25,2.28,2.23,2.27,15942,0
2014-05-27,2.23,2.3,2.23,2.23,9721,0
2014-05-28,2.21,2.23,2.2,2.22,29460,0
2014-05-29,2.3,2.31,2.28,2.28,4592,0
2014-05-30,2.3,2.32,2.3,2.31,9650,0
2014-06-02,2.28,2.35,2.28,2.32,5158,0
2014-06-03,2.29,2.36,2.23,2.33,23057,0
2014-06-04,2.34,2.4,2.22,2.37,13778,0
2014-06-05,2.32,2.33,2.24,2.24,16437,0
2014-06-06,2.25,2.33,2.23,2.23,15413,0
2014-06-09,2.24,2.32,2.21,2.22,10210,0
2014-06-10,2.2,2.32,2.2,2.3,6009,0
2014-06-11,2.26,2.28,2.15,2.22,16768,0
2014-06-12,2.26,2.28,2.21,2.28,1861,0
2014-06-13,2.2,2.32,2.2,2.3,8084,0
2014-06-16,2.26,2.27,2.21,2.27,7643,0
2014-06-17,2.23,2.31,2.23,2.24,13108,0
2014-06-18,2.25,2.25,2.21,2.22,11298,0
2014-06-19,2.21,2.23,2.21,2.21,10894,0
2014-06-20,2.22,2.28,2.21,2.21,27047,0
2014-06-23,2.21,2.28,2.21,2.21,16121,0
2014-06-24,2.22,2.23,2.22,2.23,2289,0
2014-06-25,2.23,2.23,2.21,2.22,3976,0
2014-06-26,2.2,2.23,2.13,2.17,51300,0
2014-06-27,2.14,2.26,2.09,2.21,12481,0
2014-06-30,2.24,2.27,2.23,2.24,2974,0
2014-07-01,2.28,2.28,2.21,2.21,11133,0
2014-07-02,2.22,2.22,2.15,2.15,6800,0
2014-07-03,2.21,2.25,2.2,2.25,4981,0
2014-07-07,2.19,2.2,2.18,2.19,6049,0
2014-07-08,2.14,2.17,2.13,2.14,4516,0
2014-07-09,2.16,2.19,2.16,2.18,12132,0
2014-07-10,2.19,2.19,2.1,2.11,14213,0
2014-07-11,2.1,2.14,2.1,2.13,1583,0
2014-07-14,2.12,2.14,2.12,2.13,1411,0
2014-07-15,2.1,2.21,2.1,2.12,55915,0
2014-07-16,2.1,2.12,2.05,2.05,20618,0
2014-07-17,2.08,2.18,2.06,2.17,71869,0
2014-07-18,2.17,2.41,2.16,2.2,447292,0
2014-07-21,2.3,2.49,2.3,2.38,208522,0
2014-07-22,2.5,2.67,2.5,2.55,99811,0
2014-07-23,2.56,2.56,2.5,2.54,30716,0
2014-07-24,2.51,2.54,2.48,2.5,57616,0
2014-07-25,2.5,2.51,2.48,2.49,21490,0
2014-07-28,2.5,2.53,2.47,2.49,42886,0
2014-07-29,2.46,2.5,2.4,2.45,52706,0
2014-07-30,2.48,2.5,2.35,2.42,82024,0
2014-07-31,2.37,2.4,2.3,2.31,30711,0
2014-08-01,2.28,2.35,2.21,2.22,24786,0
2014-08-04,2.25,2.33,2.25,2.29,23030,0
2014-08-05,2.25,2.31,2.2,2.21,31126,0
2014-08-06,2.2,2.22,2.12,2.16,79602,0
2014-08-07,2.15,2.24,2.15,2.2,58900,0
2014-08-08,2.17,2.27,2.17,2.22,31189,0
2014-08-11,2.2,2.23,2.13,2.2,92493,0
2014-08-12,2.17,2.27,2.14,2.2,46344,0
2014-08-13,2.17,2.33,2.15,2.23,141158,0
2014-08-14,2.2,2.25,2.16,2.19,63062,0
2014-08-15,2.14,2.19,2.14,2.17,8969,0
2014-08-18,2.19,2.28,2.19,2.26,71333,0
2014-08-19,2.25,2.35,2.22,2.28,256899,0
2014-08-20,2.26,2.4,2.26,2.33,72738,0
2014-08-21,2.26,2.26,2.15,2.2,156514,0
2014-08-22,2.2,2.35,2.16,2.29,324153,0
2014-08-25,2.3,2.35,2.18,2.18,101492,0
2014-08-26,2.2,2.28,2.19,2.24,213596,0
2014-08-27,2.27,2.28,2.19,2.19,87496,0
2014-08-28,2.21,2.28,2.14,2.18,351022,0
2014-08-29,2.16,2.23,2.12,2.18,142843,0
2014-09-02,2.18,2.22,2.11,2.13,154726,0
2014-09-03,2.19,2.19,2.11,2.13,40998,0
2014-09-04,2.12,2.17,2.02,2.07,154121,0
2014-09-05,2.15,2.2,2.05,2.18,163009,0
2014-09-08,2.1,2.23,2.1,2.16,163209,0
2014-09-09,2.14,2.16,2.08,2.13,21826,0
2014-09-10,2.11,2.11,2.07,2.08,16698,0
2014-09-11,2.08,2.11,2.02,2.02,39253,0
2014-09-12,2.01,2.06,1.96,1.99,61918,0
2014-09-15,1.96,2,1.9,1.9,41138,0
2014-09-16,1.93,1.99,1.91,1.95,25033,0
2014-09-17,1.9,1.94,1.75,1.83,91628,0
2014-09-18,1.81,1.87,1.81,1.82,53940,0
2014-09-19,1.81,1.82,1.74,1.74,53250,0
2014-09-22,1.71,1.73,1.61,1.71,65713,0
2014-09-23,1.7,1.8,1.7,1.77,74544,0
2014-09-24,1.8,1.81,1.73,1.77,25812,0
2014-09-25,1.8,1.8,1.77,1.79,8284,0
2014-09-26,1.78,1.79,1.72,1.75,57444,0
2014-09-29,1.72,1.8,1.72,1.76,53680,0
2014-09-30,1.76,1.78,1.74,1.76,12873,0
2014-10-01,1.76,1.77,1.74,1.76,15626,0
2014-10-02,1.75,1.75,1.72,1.74,21597,0
2014-10-03,1.73,1.74,1.72,1.74,12971,0
2014-10-06,1.74,1.74,1.72,1.73,10138,0
2014-10-07,1.66,1.7,1.53,1.6,118374,0
2014-10-08,1.63,1.65,1.6,1.65,13328,0
2014-10-09,1.65,1.66,1.6,1.6,32650,0
2014-10-10,1.56,1.6,1.55,1.57,28964,0
2014-10-13,1.57,1.6,1.56,1.57,19636,0
2014-10-14,1.6,1.64,1.57,1.58,23385,0
2014-10-15,1.58,1.58,1.54,1.55,16937,0
2014-10-16,1.55,1.63,1.55,1.62,26910,0
2014-10-17,1.64,1.65,1.61,1.63,6954,0
2014-10-20,1.61,1.72,1.6,1.69,20188,0
2014-10-21,1.66,1.72,1.61,1.68,13722,0
2014-10-22,1.73,1.73,1.67,1.69,5481,0
2014-10-23,1.68,1.7,1.65,1.69,23008,0
2014-10-24,1.66,1.68,1.62,1.63,8316,0
2014-10-27,1.63,1.63,1.6,1.6,14288,0
2014-10-28,1.6,1.63,1.54,1.54,19609,0
2014-10-29,1.54,1.59,1.48,1.5,39893,0
2014-10-30,1.52,1.6,1.49,1.55,37767,0
2014-10-31,1.58,1.62,1.45,1.51,40812,0
2014-11-03,1.53,1.6,1.48,1.6,15189,0
2014-11-04,1.54,1.58,1.5,1.51,20374,0
2014-11-05,1.5,1.51,1.45,1.46,17740,0
2014-11-06,1.46,1.48,1.45,1.45,17190,0
2014-11-07,1.47,1.49,1.45,1.47,3620,0
2014-11-10,1.48,1.55,1.48,1.53,17929,0
2014-11-11,1.54,1.54,1.53,1.53,7057,0
2014-11-12,1.55,1.55,1.52,1.52,12132,0
2014-11-13,1.45,1.5,1.06,1.17,148855,0
2014-11-14,1.17,1.24,1.17,1.21,63100,0
2014-11-17,1.21,1.36,1.21,1.27,15074,0
2014-11-18,1.28,1.35,1.25,1.33,21253,0
2014-11-19,1.29,1.33,1.25,1.26,26692,0
2014-11-20,1.25,1.35,1.25,1.33,30325,0
2014-11-21,1.36,1.43,1.25,1.3,27937,0
2014-11-24,1.3,1.3,1.22,1.26,14673,0
2014-11-25,1.25,1.42,1.25,1.37,20850,0
2014-11-26,1.4,1.44,1.27,1.38,17049,0
2014-11-28,1.33,1.43,1.33,1.42,2243,0
2014-12-01,1.25,1.42,1.25,1.4,14348,0
2014-12-02,1.4,1.43,1.32,1.37,8296,0
2014-12-03,1.37,1.4,1.36,1.4,2201,0
2014-12-04,1.42,1.42,1.35,1.39,9172,0
2014-12-05,1.41,1.42,1.36,1.38,5530,0
2014-12-08,1.33,1.37,1.21,1.22,13617,0
2014-12-09,1.18,1.22,1.16,1.21,9139,0
2014-12-10,1.19,1.26,1.16,1.18,29172,0
2014-12-11,1.16,1.27,1.11,1.11,6717,0
2014-12-12,1.13,1.18,1.09,1.09,8570,0
2014-12-15,1.12,1.13,1.1,1.12,1903,0
2014-12-16,1.11,1.22,1.01,1.12,53087,0
2014-12-17,1.13,1.13,1.08,1.12,2031,0
2014-12-18,1.05,1.11,1.04,1.07,14934,0
2014-12-19,1.12,1.17,1.06,1.08,25987,0
2014-12-22,1.15,1.22,1.14,1.16,38932,0
2014-12-23,1.19,1.19,1.1,1.11,24804,0
2014-12-24,1.15,1.15,1.1,1.1,24525,0
2014-12-26,1.1,1.14,1.1,1.14,9071,0
2014-12-29,1.15,1.15,1.08,1.1,24016,0
2014-12-30,1.1,1.5,1.1,1.47,99111,0
2014-12-31,1.48,1.48,1.26,1.43,77456,0
2015-01-02,1.4,1.4,1.21,1.24,20400,0
2015-01-05,1.35,1.38,1.24,1.32,43163,0
2015-01-06,1.28,1.29,1.22,1.22,16696,0
2015-01-07,1.24,1.34,1.24,1.29,6227,0
2015-01-08,1.26,1.28,1.17,1.17,17180,0
2015-01-09,1.3,1.39,1.22,1.27,60203,0
2015-01-12,1.27,1.3,1.23,1.28,4555,0
2015-01-13,1.3,1.3,1.14,1.17,16483,0
2015-01-14,1.2,1.2,1.13,1.14,32650,0
2015-01-15,1.14,1.14,1.08,1.11,18118,0
2015-01-16,1.15,1.16,1.11,1.14,6489,0
2015-01-20,1.19,1.19,1.16,1.16,3447,0
2015-01-21,1.14,1.19,1.13,1.13,9300,0
2015-01-22,1.15,1.15,1.1,1.11,17500,0
2015-01-23,1.09,1.09,1.09,1.09,1000,0
2015-01-26,1.12,1.12,1.1,1.11,10754,0
2015-01-27,1.18,1.18,1.09,1.13,15265,0
2015-01-28,1.07,1.08,1.07,1.08,566,0
2015-01-29,1.08,1.08,1.08,1.08,2370,0
2015-01-30,1.11,1.11,1.07,1.09,5600,0
2015-02-02,1.09,1.22,1.09,1.22,17413,0
2015-02-03,1.22,1.22,1.2,1.2,730,0
2015-02-04,1.17,1.17,1.17,1.17,250,0
2015-02-05,1.18,1.24,1.17,1.17,4985,0
2015-02-06,1.2,1.2,1.17,1.18,5558,0
2015-02-09,1.22,1.23,1.18,1.18,39820,0
2015-02-10,1.17,1.27,1.17,1.24,14403,0
2015-02-11,1.25,1.26,1.24,1.26,15351,0
2015-02-12,1.26,1.28,1.26,1.28,850,0
2015-02-13,1.28,1.28,1.27,1.28,5252,0
2015-02-17,1.28,1.34,1.26,1.34,22807,0
2015-02-18,1.32,1.34,1.3,1.34,5778,0
2015-02-19,1.34,1.39,1.34,1.37,4478,0
2015-02-20,1.39,1.39,1.34,1.39,2189,0
2015-02-23,1.37,1.37,1.36,1.36,2251,0
2015-02-24,1.34,1.34,1.24,1.28,20449,0
2015-02-25,1.27,1.3,1.27,1.29,9813,0
2015-02-26,1.33,1.33,1.33,1.33,130,0
2015-02-27,1.32,1.4,1.28,1.32,36852,0
2015-03-02,1.36,1.42,1.34,1.4,28900,0
2015-03-03,1.41,1.42,1.35,1.39,7000,0
2015-03-04,1.39,1.39,1.36,1.39,3700,0
2015-03-05,1.35,1.39,1.32,1.39,11900,0
2015-03-06,1.37,1.39,1.37,1.39,7000,0
2015-03-09,1.38,1.38,1.36,1.38,1900,0
2015-03-10,1.34,1.35,1.33,1.34,5300,0
2015-03-11,1.33,1.37,1.28,1.37,8300,0
2015-03-12,1.31,1.34,1.31,1.34,300,0
2015-03-13,1.35,1.4,1.3,1.38,10000,0
2015-03-16,1.39,1.41,1.3,1.31,23800,0
2015-03-17,1.38,1.4,1.35,1.39,7500,0
2015-03-18,1.39,1.46,1.33,1.38,51800,0
2015-03-19,1.34,1.36,1.34,1.36,1800,0
2015-03-20,1.4,1.4,1.39,1.39,1700,0
2015-03-23,1.36,1.37,1.34,1.34,10800,0
2015-03-24,1.29,1.32,1.21,1.27,33600,0
2015-03-26,1.27,1.27,1.27,1.27,100,0
2015-03-27,1.26,1.26,1.18,1.18,5700,0
2015-03-30,1.19,1.19,1.19,1.19,8300,0
2015-03-31,1.19,1.19,1.18,1.19,8019,0
2015-04-01,1.19,1.19,1.14,1.16,4400,0
2015-04-02,1.16,1.2,1.08,1.12,17800,0
2015-04-06,1.17,1.2,1.15,1.16,9800,0
2015-04-07,1.19,1.19,1.17,1.17,1236,0
2015-04-08,1.2,1.2,1.16,1.19,44400,0
2015-04-09,1.2,1.3,1.2,1.3,106438,0
2015-04-10,1.3,1.4,1.27,1.32,59900,0
2015-04-13,1.35,1.35,1.3,1.32,8200,0
2015-04-14,1.4,1.41,1.26,1.35,64300,0
2015-04-15,1.35,1.35,1.32,1.34,22935,0
2015-04-16,1.34,1.45,1.34,1.43,105427,0
2015-04-17,1.36,1.36,1.28,1.34,49000,0
2015-04-20,1.36,1.39,1.34,1.34,37438,0
2015-04-21,1.38,1.38,1.34,1.34,18217,0
2015-04-22,1.34,1.34,1.25,1.32,30110,0
2015-04-23,1.3,1.36,1.3,1.34,33100,0
2015-04-24,1.36,1.37,1.33,1.35,17503,0
2015-04-27,1.32,1.37,1.32,1.35,25200,0
2015-04-28,1.32,1.36,1.32,1.35,17347,0
2015-04-29,1.32,1.35,1.32,1.34,33000,0
2015-04-30,1.3,1.36,1.3,1.35,6400,0
2015-05-01,1.34,1.35,1.33,1.35,4100,0
2015-05-04,1.38,1.38,1.33,1.34,17100,0
2015-05-05,1.33,1.34,1.3,1.34,21600,0
2015-05-06,1.3,1.33,1.3,1.32,17700,0
2015-05-07,1.29,1.3,1.26,1.26,6780,0
2015-05-08,1.29,1.29,1.2,1.2,4700,0
2015-05-11,1.2,1.3,1.17,1.25,26100,0
2015-05-12,1.28,1.28,1.28,1.28,601,0
2015-05-13,1.29,1.3,1.28,1.29,9142,0
2015-05-14,1.29,1.32,1.29,1.31,9500,0
2015-05-15,1.31,1.31,1.25,1.25,3225,0
2015-05-18,1.24,1.32,1.24,1.26,7254,0
2015-05-19,1.24,1.26,1.17,1.17,37801,0
2015-05-20,1.24,1.25,1.24,1.25,11450,0
2015-05-21,1.25,1.25,1.25,1.25,100,0
2015-05-22,1.24,1.24,1.22,1.23,3800,0
2015-05-26,1.23,1.28,1.23,1.24,13925,0
2015-05-27,1.18,1.22,1.18,1.22,5800,0
2015-05-28,1.18,1.21,1.16,1.2,8417,0
2015-05-29,1.19,1.41,1.19,1.41,47300,0
2015-06-01,1.42,1.42,1.3,1.31,14699,0
2015-06-02,1.38,1.38,1.32,1.32,3900,0
2015-06-03,1.32,1.35,1.26,1.27,11200,0
2015-06-04,1.25,1.26,1.25,1.26,1300,0
2015-06-05,1.3,1.3,1.21,1.23,33000,0
2015-06-08,1.25,1.26,1.23,1.23,7800,0
2015-06-09,1.23,1.29,1.23,1.23,22726,0
2015-06-10,1.23,1.26,1.23,1.26,9296,0
2015-06-11,1.26,1.26,1.21,1.26,11751,0
2015-06-12,1.25,1.27,1.24,1.25,700,0
2015-06-15,1.26,1.3,1.24,1.26,9400,0
2015-06-16,1.3,1.3,1.28,1.28,600,0
2015-06-17,1.28,1.28,1.28,1.28,100,0
2015-06-18,1.27,1.31,1.25,1.26,16800,0
2015-06-19,1.28,1.28,1.26,1.26,600,0
2015-06-22,1.25,1.25,1.25,1.25,1900,0
2015-06-23,1.25,1.26,1.25,1.25,5200,0
2015-06-24,1.25,1.26,1.25,1.25,2700,0
2015-06-25,1.26,1.27,1.22,1.22,4000,0
2015-06-26,1.26,1.27,1.09,1.14,41600,0
2015-06-29,1.11,1.2,1.1,1.1,14300,0
2015-06-30,1.14,1.14,1.13,1.13,9660,0
2015-07-01,1.15,1.15,1.14,1.14,600,0
2015-07-02,1.19,1.19,1.12,1.17,3300,0
2015-07-06,1.11,1.11,1.1,1.1,7800,0
2015-07-07,1.15,1.15,1,1.01,39600,0
2015-07-08,0.96,0.96,0.75,0.82,133400,0
2015-07-09,0.9,0.94,0.86,0.9,30500,0
2015-07-10,0.97,0.97,0.88,0.88,7600,0
2015-07-13,0.84,0.92,0.84,0.88,3400,0
2015-07-14,0.9,0.91,0.89,0.89,5600,0
2015-07-15,0.88,0.96,0.85,0.85,23469,0
2015-07-16,0.86,0.86,0.84,0.84,2100,0
2015-07-17,0.84,0.89,0.81,0.88,10800,0
2015-07-20,0.93,0.93,0.86,0.86,1400,0
2015-07-21,0.86,0.87,0.84,0.84,4000,0
2015-07-22,0.82,0.84,0.82,0.83,3000,0
2015-07-23,0.8,0.84,0.8,0.81,5800,0
2015-07-24,0.84,0.84,0.78,0.8,55200,0
2015-07-27,0.82,0.86,0.78,0.78,9500,0
2015-07-28,0.8,0.89,0.79,0.89,7500,0
2015-07-29,0.83,0.85,0.83,0.85,3231,0
2015-07-30,0.78,0.87,0.77,0.78,30400,0
2015-07-31,0.77,0.89,0.77,0.77,15200,0
2015-08-03,0.84,0.84,0.8,0.8,3927,0
2015-08-04,0.85,0.86,0.85,0.86,900,0
2015-08-05,0.9,0.92,0.88,0.91,12400,0
2015-08-06,0.95,1.1,0.92,1.06,47203,0
2015-08-07,1.09,1.09,1.03,1.03,11000,0
2015-08-10,1.05,1.05,1.01,1.03,19200,0
2015-08-11,1.03,1.03,0.97,1.01,3901,0
2015-08-12,0.97,0.97,0.83,0.86,12600,0
2015-08-13,0.91,0.96,0.86,0.92,11900,0
2015-08-14,0.97,0.97,0.94,0.94,3300,0
2015-08-17,0.98,1.01,0.96,0.96,10300,0
2015-08-18,1.01,1.01,0.95,0.97,3100,0
2015-08-19,1.04,1.18,0.96,0.99,16200,0
2015-08-20,1.02,1.02,0.94,0.94,7200,0
2015-08-21,0.99,1.02,0.99,1.02,600,0
2015-08-24,0.79,0.99,0.72,0.99,46048,0
2015-08-25,1,1.03,0.93,0.95,7600,0
2015-08-26,0.92,1.01,0.92,0.98,5400,0
2015-08-27,1.01,1.01,0.99,1,19700,0
2015-08-28,1,1,0.97,1,1400,0
2015-08-31,0.99,1.01,0.98,1.01,34500,0
2015-09-01,0.99,1,0.97,0.99,15000,0
2015-09-02,1,1.01,0.95,1.01,18600,0
2015-09-03,0.98,1.05,0.98,1.05,25800,0
2015-09-04,0.99,1.1,0.99,1.05,47700,0
2015-09-08,1.02,1.08,1.02,1.08,3500,0
2015-09-09,1.03,1.08,1.03,1.08,4300,0
2015-09-10,1.08,1.08,1.08,1.08,3189,0
2015-09-11,1.04,1.04,0.91,1.02,57000,0
2015-09-14,1.02,1.02,0.92,1.01,8800,0
2015-09-15,1.03,1.03,0.98,1.02,13400,0
2015-09-16,1.03,1.03,0.99,0.99,10300,0
2015-09-17,0.95,1.09,0.93,1.05,19010,0
2015-09-18,1,1.05,1,1.05,3000,0
2015-09-21,0.98,1.05,0.93,1.05,14500,0
2015-09-22,1,1.05,0.95,1.05,15500,0
2015-09-23,1.02,1.05,1.02,1.05,3073,0
2015-09-24,1.04,1.04,1.04,1.04,1599,0
2015-09-25,1.03,1.03,1.03,1.03,1100,0
2015-09-28,1,1.04,0.95,1.04,11589,0
2015-09-29,1.04,1.04,1.04,1.04,100,0
2015-09-30,1.05,1.05,0.98,1.01,9800,0
2015-10-01,0.95,0.97,0.95,0.95,600,0
2015-10-02,0.95,0.95,0.95,0.95,100,0
2015-10-05,1,1,0.94,0.94,1905,0
2015-10-06,0.94,0.94,0.94,0.94,100,0
2015-10-07,0.99,0.99,0.94,0.94,451,0
2015-10-08,0.99,1,0.99,0.99,1600,0
2015-10-09,0.99,0.99,0.99,0.99,100,0
2015-10-12,0.99,0.99,0.99,0.99,125,0
2015-10-13,0.97,0.97,0.96,0.96,500,0
2015-10-14,0.96,0.96,0.94,0.94,1350,0
2015-10-15,0.94,0.96,0.94,0.96,2200,0
2015-10-16,0.96,0.96,0.94,0.96,6800,0
2015-10-19,0.99,0.99,0.97,0.97,8824,0
2015-10-20,0.98,0.98,0.93,0.96,4234,0
2015-10-21,0.96,0.96,0.96,0.96,100,0
2015-10-22,0.93,0.96,0.93,0.96,13300,0
2015-10-23,0.96,0.96,0.96,0.96,100,0
2015-10-26,0.96,0.96,0.96,0.96,100,0
2015-10-27,0.96,0.96,0.96,0.96,100,0
2015-10-28,0.94,0.94,0.94,0.94,4100,0
2015-10-29,0.92,0.93,0.92,0.93,8100,0
2015-10-30,0.91,0.91,0.88,0.91,2300,0
2015-11-02,0.92,0.92,0.92,0.92,300,0
2015-11-03,0.92,0.92,0.89,0.89,4800,0
2015-11-04,0.87,0.87,0.82,0.85,12802,0
2015-11-05,0.85,0.85,0.85,0.85,100,0
2015-11-06,0.85,0.85,0.85,0.85,100,0
2015-11-09,0.85,0.85,0.85,0.85,43,0
2015-11-10,0.84,0.84,0.84,0.84,1400,0
2015-11-11,0.85,0.86,0.85,0.86,5400,0
2015-11-12,0.86,0.86,0.86,0.86,1000,0
2015-11-13,0.9,0.9,0.89,0.89,1700,0
2015-11-16,0.87,0.9,0.87,0.9,1600,0
2015-11-17,0.87,0.87,0.87,0.87,1600,0
2015-11-18,0.87,0.87,0.87,0.87,100,0
2015-11-19,0.84,0.84,0.72,0.76,28075,0
2015-11-20,0.78,0.78,0.78,0.78,200,0
2015-11-23,0.78,0.8,0.76,0.76,9500,0
2015-11-24,0.79,0.79,0.77,0.77,4300,0
2015-11-25,0.77,0.77,0.77,0.77,100,0
2015-11-27,0.77,0.77,0.77,0.77,100,0
2015-11-30,0.76,0.76,0.68,0.71,4600,0
2015-12-01,0.7,0.72,0.68,0.68,34214,0
2015-12-02,0.7,0.8,0.68,0.71,22456,0
2015-12-03,0.69,0.69,0.67,0.69,494,0
2015-12-04,0.7,0.7,0.68,0.68,1300,0
2015-12-07,0.68,0.68,0.65,0.68,8400,0
2015-12-08,0.68,0.74,0.66,0.71,22685,0
2015-12-09,0.84,0.84,0.76,0.78,32600,0
2015-12-10,0.79,0.81,0.79,0.8,13600,0
2015-12-11,0.71,0.72,0.71,0.72,4200,0
2015-12-14,0.7,0.7,0.69,0.69,5932,0
2015-12-15,0.7,0.74,0.7,0.73,3100,0
2015-12-16,0.7,0.75,0.64,0.75,30900,0
2015-12-17,0.74,0.74,0.73,0.73,3000,0
2015-12-18,0.72,0.81,0.71,0.73,30300,0
2015-12-21,0.79,0.86,0.69,0.7,25600,0
2015-12-22,0.75,0.85,0.74,0.8,25600,0
2015-12-23,0.86,0.87,0.79,0.79,5500,0
2015-12-24,0.839,0.86,0.839,0.86,468,0
2015-12-28,0.84,0.8699,0.81,0.8699,8609,0
2015-12-29,0.8015,0.85,0.8,0.821,2988,0
2015-12-30,0.8,0.8356,0.756,0.8355,2407,0
2015-12-31,0.8,0.8,0.76,0.79,3292,0
2016-01-04,0.8121,0.8121,0.79,0.79,999,0
2016-01-05,0.77,0.77,0.7601,0.7601,200,0
2016-01-06,0.75,0.7699,0.73,0.7699,2106,0
2016-01-07,0.79,0.8,0.79,0.79,3317,0
2016-01-08,0.7642,0.77,0.75,0.75,1340,0
2016-01-11,0.7501,0.7501,0.75,0.75,4423,0
2016-01-12,0.75,0.75,0.552,0.6799,13324,0
2016-01-13,0.68,0.6878,0.65,0.68,5902,0
2016-01-14,0.63,0.63,0.56,0.6175,13711,0
2016-01-15,0.58,0.61,0.58,0.61,7960,0
2016-01-19,0.66,0.66,0.58,0.58,3700,0
2016-01-20,0.6,0.69,0.6,0.69,6334,0
2016-01-21,0.64,0.6905,0.551,0.65,25199,0
2016-01-22,0.6101,0.675,0.6101,0.675,549,0
2016-01-25,0.65,0.651,0.61,0.61,5175,0
2016-01-27,0.61,0.61,0.61,0.61,2439,0
2016-01-28,0.61,0.6218,0.61,0.61,8842,0
2016-01-29,0.5808,0.6,0.5808,0.6,1012,0
2016-02-01,0.6,0.6,0.582,0.582,2868,0
2016-02-02,0.6,0.6001,0.6,0.6001,1000,0
2016-02-03,0.6,0.62,0.6,0.62,513,0
2016-02-04,0.6419,0.6959,0.5902,0.5902,1412,0
2016-02-05,0.582,0.582,0.55,0.5765,4190,0
2016-02-11,0.55,0.55,0.477,0.4825,18877,0
2016-02-12,0.5001,0.5001,0.5001,0.5001,800,0
2016-02-17,0.4901,0.5,0.43,0.4999,25700,0
2016-02-18,0.6,0.67,0.6,0.6501,28076,0
2016-02-19,0.6535,0.7,0.6535,0.676,10598,0
2016-02-22,0.7032,0.72,0.7032,0.71,10382,0
2016-02-23,0.7459,0.98,0.745,0.9,100266,0
2016-02-24,0.92,1.09,0.901,1.07,135771,0
2016-02-25,1.04,1.05,1,1.05,34042,0
2016-02-26,0.94,1.04,0.9,1.04,49968,0
2016-02-29,1.01,1.04,0.9243,0.9899,54574,0
2016-03-01,0.9898,1.04,0.9898,1.04,11838,0
2016-03-02,0.97,1.03,0.97,1.0299,14697,0
2016-03-03,1.02,1.03,0.9999,1.03,26404,0
2016-03-04,1.0135,1.0288,0.9752,1.0199,30122,0
2016-03-07,1,1,0.975,0.9999,10374,0
2016-03-08,0.975,1.04,0.966,1.04,103431,0
2016-03-09,1.03,1.04,1.02,1.04,40800,0
2016-03-10,1.03,1.04,0.991,1.04,56300,0
2016-03-11,1.03,1.05,1.02,1.05,102010,0
2016-03-14,1.02,1.08,1.02,1.08,30505,0
2016-03-15,1.08,1.1,1.08,1.1,5550,0
2016-03-16,1.05,1.1,1.04,1.1,5703,0
2016-03-17,1.09,1.1,1.055,1.1,13020,0
2016-03-18,1.051,1.1,1.04,1.1,7425,0
2016-03-21,1.0742,1.1,1.0701,1.1,14000,0
2016-03-22,1.0999,1.1,1.0999,1.1,5390,0
2016-03-23,1.0897,1.1,1.075,1.1,5871,0
2016-03-24,1.08,1.08,1.08,1.08,100,0
2016-03-28,1.07,1.1,1.06,1.1,46800,0
2016-03-29,1.09,1.1,1.09,1.1,1726,0
2016-03-30,1.07,1.09,1.06,1.09,3200,0
2016-03-31,1.09,1.15,1.09,1.15,42739,0
2016-04-01,1.1,1.12,1.08,1.09,13098,0
2016-04-04,1.09,1.15,1.09,1.14,11696,0
2016-04-05,1.1,1.15,1.09,1.1,23700,0
2016-04-06,1.1,1.15,1.0501,1.14,35765,0
2016-04-07,1.1,1.12,1.08,1.08,4955,0
2016-04-08,1.08,1.14,1.07,1.11,37889,0
2016-04-11,1.1,1.1,1.07,1.1,6983,0
2016-04-12,1.1,1.12,1.08,1.12,5368,0
2016-04-13,1.11,1.11,1.05,1.05,20825,0
2016-04-14,1.06,1.08,1.04,1.04,7293,0
2016-04-15,1.02,1.08,1.01,1.02,14020,0
2016-04-18,1.01,1.07,1.01,1.05,2896,0
2016-04-19,1.07,1.17,1.07,1.1301,55468,0
2016-04-20,1.13,1.14,1.07,1.08,6846,0
2016-04-21,1.1,1.1,1.06,1.06,8944,0
2016-04-22,1.03,1.07,0.9601,0.9602,22710,0
2016-04-25,1,1.04,0.9021,1.01,32025,0
2016-04-26,1.03,1.04,0.98,1.04,3400,0
2016-04-27,1.0001,1.0001,1.0001,1.0001,100,0
2016-04-28,0.9678,1.0299,0.9678,0.99,495,0
2016-04-29,0.97,0.97,0.97,0.97,601,0
2016-05-02,0.98,0.9951,0.9102,0.9951,12690,0
2016-05-03,0.9401,0.9401,0.9301,0.9301,3200,0
2016-05-04,0.96,0.9685,0.94,0.95,11126,0
2016-05-05,0.95,0.95,0.93,0.93,12300,0
2016-05-06,0.93,0.93,0.93,0.93,100,0
2016-05-09,0.93,0.95,0.93,0.93,4497,0
2016-05-10,0.9101,0.97,0.91,0.97,9645,0
2016-05-11,0.9547,0.97,0.935,0.935,2807,0
2016-05-12,0.966,0.97,0.95,0.97,2100,0
2016-05-13,0.97,0.97,0.93,0.9685,6647,0
2016-05-16,0.93,0.9685,0.93,0.965,12379,0
2016-05-17,0.94,0.96,0.93,0.96,4700,0
2016-05-18,0.9699,0.97,0.87,0.97,53244,0
2016-05-19,0.97,0.97,0.97,0.97,1000,0
2016-05-23,0.89,0.9199,0.86,0.9199,998,0
2016-05-24,0.97,1,0.94,0.95,23155,0
2016-05-25,1.01,1.01,0.95,0.95,1005,0
2016-05-31,0.95,0.95,0.92,0.92,4984,0
2016-06-01,0.9499,0.95,0.9499,0.95,200,0
2016-06-03,0.9001,0.9001,0.765,0.78,23571,0
2016-06-06,0.819,0.819,0.78,0.78,1546,0
2016-06-07,0.8191,0.8191,0.7801,0.7801,409,0
2016-06-09,0.78,0.78,0.77,0.77,3030,0
2016-06-10,0.7699,0.77,0.7699,0.77,225,0
2016-06-14,0.76,0.76,0.76,0.76,305,0
2016-06-16,0.7301,0.74,0.7301,0.7301,6150,0
2016-06-20,0.7302,0.7302,0.7302,0.7302,100,0
2016-06-21,0.7499,0.8,0.74,0.8,26321,0
2016-06-22,0.8001,0.812,0.8001,0.812,2459,0
2016-06-23,0.85,0.85,0.85,0.85,512,0
2016-06-24,0.9193,0.94,0.9085,0.94,666,0
2016-06-27,0.9499,0.9499,0.94,0.9416,2018,0
2016-06-28,0.9895,0.9895,0.8087,0.84,14635,0
2016-06-29,0.882,0.882,0.85,0.86,5319,0
2016-06-30,0.89,0.89,0.8171,0.847,3138,0
2016-07-01,0.8894,0.9007,0.7942,0.7942,5145,0
2016-07-05,0.7625,0.7625,0.7481,0.76,18756,0
2016-07-06,0.793,0.8229,0.793,0.8229,1621,0
2016-07-07,0.849,0.849,0.84,0.849,1622,0
2016-07-08,0.8614,0.8614,0.8314,0.8314,672,0
2016-07-11,0.7512,0.7512,0.7512,0.7512,200,0
2016-07-13,0.79,0.84,0.7799,0.8,13622,0
2016-07-14,0.84,0.84,0.84,0.84,100,0
2016-07-15,0.852,0.852,0.8301,0.8301,2211,0
2016-07-18,0.82,0.85,0.79,0.82,8425,0
2016-07-19,0.83,1.59,0.82,0.87,4126866,0
2016-07-20,0.89,1.04,0.82,1,592691,0
2016-07-21,1,1.0122,0.8859,1.0016,188066,0
2016-07-22,0.94,1.0265,0.91,1,211505,0
2016-07-25,1,1.06,1,1.01,241123,0
2016-07-26,1,1.02,0.96,0.9844,125052,0
2016-07-27,0.9207,1.0399,0.8101,0.9002,511629,0
2016-07-28,0.97,1.0699,0.91,0.9885,474729,0
2016-07-29,0.97,1.01,0.94,1,101342,0
2016-08-01,1.01,1.08,0.9577,0.9693,162412,0
2016-08-02,0.97,1.015,0.96,0.98,119995,0
2016-08-03,0.94,1.03,0.93,1.02,217346,0
2016-08-04,1.03,1.04,0.99,1.04,71396,0
2016-08-05,1.02,1.04,1,1.02,133973,0
2016-08-08,1.01,1.09,1,1.06,100671,0
2016-08-09,1.07,1.14,1.07,1.12,52428,0
2016-08-10,1.15,1.33,1.03,1.19,319438,0
2016-08-11,1.2,1.3,1.19,1.28,80813,0
2016-08-12,1.29,1.29,1.22,1.22,50399,0
2016-08-15,1.26,1.26,1.12,1.22,51026,0
2016-08-16,1.19,1.28,1.12,1.16,56654,0
2016-08-17,1.1311,1.19,1.04,1.15,98107,0
2016-08-18,1.3,1.3,1.08,1.16,17068,0
2016-08-19,1.16,1.18,1.06,1.16,46698,0
2016-08-22,1.17,1.215,1.07,1.16,14525,0
2016-08-23,1.15,1.2,1.12,1.13,8057,0
2016-08-24,1.14,1.17,1.08,1.09,8211,0
2016-08-25,1.09,1.18,1.09,1.17,12025,0
2016-08-26,1.171,1.171,1.06,1.07,13973,0
2016-08-29,1.06,1.124,1.06,1.08,13546,0
2016-08-30,1.06,1.18,1.06,1.1795,41335,0
2016-08-31,1.19,1.2214,1.13,1.21,94932,0
2016-09-01,1.17,1.23,1.155,1.17,18475,0
2016-09-02,1.19,1.2499,1.13,1.149,127502,0
2016-09-06,1.15,1.2,1.1467,1.18,72312,0
2016-09-07,1.2,1.2,1.119,1.14,20057,0
2016-09-08,1.13,1.1533,1.1164,1.14,16800,0
2016-09-09,1.1467,1.17,1.13,1.13,5738,0
2016-09-12,1.12,1.18,1.0993,1.12,69945,0
2016-09-13,1.15,1.18,1.11,1.14,30305,0
2016-09-14,1.13,1.1689,1.1,1.1563,33333,0
2016-09-15,1.14,1.18,1.14,1.15,10871,0
2016-09-16,1.17,1.2,1.15,1.18,47510,0
2016-09-19,1.19,1.2699,1.19,1.23,50438,0
2016-09-20,1.24,1.25,1.21,1.21,61756,0
2016-09-21,1.22,1.25,1.2101,1.25,11265,0
2016-09-22,1.22,1.2674,1.14,1.15,27188,0
2016-09-23,1.19,1.24,1.12,1.1799,27845,0
2016-09-26,1.15,1.2,1.15,1.1699,18710,0
2016-09-27,1.18,1.23,1.15,1.1601,13901,0
2016-09-28,1.16,1.22,1.16,1.21,8147,0
2016-09-29,1.2299,1.23,1.16,1.22,5708,0
2016-09-30,1.23,1.24,1.21,1.21,6053,0
2016-10-03,1.21,1.239,1.21,1.2101,20128,0
2016-10-04,1.22,1.24,1.17,1.2,29173,0
2016-10-05,1.19,1.19,1.15,1.15,6192,0
2016-10-06,1.15,1.21,1.14,1.18,8345,0
2016-10-07,1.2,1.2,1.12,1.1401,8483,0
2016-10-10,1.14,1.15,1.12,1.12,12965,0
2016-10-11,1.12,1.17,1.11,1.1201,43170,0
2016-10-12,1.12,1.13,1.08,1.1,6959,0
2016-10-13,1.1,1.15,1.0501,1.14,28288,0
2016-10-14,1.1176,1.12,1.08,1.08,3035,0
2016-10-17,1.13,1.148,1.13,1.13,2744,0
2016-10-18,1.09,1.11,1.08,1.08,29028,0
2016-10-19,1.09,1.11,1.09,1.11,4161,0
2016-10-20,1.1299,1.13,1.11,1.11,843,0
2016-10-21,1.1238,1.1238,1.08,1.085,5723,0
2016-10-24,1.09,1.1,1.0801,1.0822,2005,0
2016-10-25,1.1,1.14,1.08,1.08,17368,0
2016-10-26,1.08,1.1192,1.08,1.1001,15123,0
2016-10-27,1.1,1.12,1.08,1.0899,16643,0
2016-10-28,1.07,1.119,1.07,1.0901,19681,0
2016-10-31,1.1,1.1,1.05,1.0799,29684,0
2016-11-01,1.08,1.08,1.07,1.08,5000,0
2016-11-02,1.07,1.11,1.0293,1.03,26800,0
2016-11-03,1.0589,1.0589,1.04,1.04,2742,0
2016-11-04,1.0476,1.06,1.0476,1.0565,868,0
2016-11-07,1.06,1.1399,1.06,1.13,17111,0
2016-11-08,1.09,1.112,1.0584,1.09,13760,0
2016-11-09,1.07,1.0899,1.0201,1.07,2900,0
2016-11-10,1.0832,1.12,1.08,1.08,14501,0
2016-11-11,1.06,1.0612,1.03,1.0301,31478,0
2016-11-14,1.04,1.07,1.04,1.0611,2888,0
2016-11-15,1.06,1.1,1.06,1.09,14183,0
2016-11-16,1.09,1.24,1.0882,1.16,140607,0
2016-11-17,1.08,1.34,1.08,1.34,239869,0
2016-11-18,1.35,1.35,1.14,1.15,79209,0
2016-11-21,1.15,1.23,1.15,1.21,26346,0
2016-11-22,1.22,1.28,1.2073,1.25,37341,0
2016-11-23,1.26,1.29,1.23,1.2499,5944,0
2016-11-25,1.25,1.25,1.16,1.16,8477,0
2016-11-28,1.18,1.2599,1.17,1.1701,15361,0
2016-11-29,1.17,1.3,1.17,1.23,10175,0
2016-11-30,1.24,1.24,1.16,1.17,19877,0
2016-12-01,1.21,1.24,1.16,1.1701,5972,0
2016-12-02,1.2,1.23,1.18,1.2299,19811,0
2016-12-05,1.23,1.4,1.23,1.33,191757,0
2016-12-06,1.32,1.34,1.3,1.32,35637,0
2016-12-07,1.33,1.49,1.3,1.34,148357,0
2016-12-08,1.3216,1.45,1.32,1.4,70667,0
2016-12-09,1.41,1.41,1.327,1.34,43259,0
2016-12-12,1.35,1.3589,1.28,1.34,12786,0
2016-12-13,1.33,1.44,1.33,1.409,53345,0
2016-12-14,1.42,1.44,1.35,1.38,27647,0
2016-12-15,1.4099,1.43,1.33,1.38,21040,0
2016-12-16,1.39,1.43,1.27,1.3589,30675,0
2016-12-19,1.39,1.42,1.36,1.39,18552,0
2016-12-20,1.4199,1.42,1.38,1.4089,4713,0
2016-12-21,1.42,1.44,1.4,1.4,18466,0
2016-12-22,1.4,1.43,1.35,1.37,19775,0
2016-12-23,1.34,1.41,1.34,1.39,6753,0
2016-12-27,1.38,1.39,1.3458,1.369,5946,0
2016-12-28,1.37,1.3889,1.18,1.22,73266,0
2016-12-29,1.1622,1.21,1.09,1.1989,30746,0
2016-12-30,1.15,1.23,1.148,1.1989,39824,0
2017-01-03,1.22,1.28,1.22,1.2289,9823,0
2017-01-04,1.23,1.29,1.23,1.25,2564,0
2017-01-05,1.2504,1.2989,1.25,1.2886,9053,0
2017-01-06,1.2928,1.2928,1.2,1.21,5233,0
2017-01-09,1.24,1.26,1.17,1.2172,9097,0
2017-01-10,1.19,1.2199,1.16,1.17,14084,0
2017-01-11,1.17,1.22,1.1601,1.19,14047,0
2017-01-12,1.1799,1.2,1.15,1.17,7658,0
2017-01-13,1.1728,1.21,1.17,1.1989,2802,0
2017-01-17,1.17,1.21,1.15,1.1601,9160,0
2017-01-18,1.2162,1.2899,1.2162,1.24,12079,0
2017-01-19,1.23,1.2872,1.02,1.27,178945,0
2017-01-20,1.3,1.5,1.27,1.43,207246,0
2017-01-23,1.6,1.95,1.21,1.32,611303,0
2017-01-24,1.33,1.33,1.1901,1.289,40351,0
2017-01-25,1.3,1.3392,1.29,1.29,6942,0
2017-01-26,1.3,1.3365,1.25,1.32,19730,0
2017-01-27,1.33,1.37,1.3,1.3599,32387,0
2017-01-30,1.32,1.38,1.32,1.36,14614,0
2017-01-31,1.36,1.36,1.3,1.33,14754,0
2017-02-01,1.33,1.38,1.33,1.3686,12307,0
2017-02-02,1.37,1.38,1.33,1.36,13778,0
2017-02-03,1.3599,1.36,1.31,1.36,24043,0
2017-02-06,1.3301,1.37,1.31,1.33,43468,0
2017-02-07,1.33,1.44,1.33,1.44,51237,0
2017-02-08,1.42,1.52,1.41,1.43,84761,0
2017-02-09,1.46,1.49,1.42,1.46,64010,0
2017-02-10,1.48,1.5007,1.48,1.48,11743,0
2017-02-13,1.49,1.5,1.47,1.49,4011,0
2017-02-14,1.48,1.4972,1.46,1.48,42053,0
2017-02-15,1.47,1.5,1.4583,1.5,8679,0
2017-02-16,1.49,1.53,1.43,1.46,4760,0
2017-02-17,1.47,1.48,1.42,1.46,4568,0
2017-02-21,1.5,1.5,1.4875,1.4875,1588,0
2017-02-22,1.49,1.5,1.45,1.45,10545,0
2017-02-23,1.45,1.4576,1.45,1.45,20561,0
2017-02-24,1.43,1.5094,1.43,1.46,2784,0
2017-02-27,1.47,1.4799,1.42,1.4799,15498,0
2017-02-28,1.48,1.48,1.47,1.47,1823,0
2017-03-01,1.4605,1.54,1.4594,1.52,3533,0
2017-03-02,1.5,1.52,1.5,1.51,1796,0
2017-03-03,1.49,1.53,1.4101,1.48,35853,0
2017-03-06,1.5,1.54,1.4884,1.5,11686,0
2017-03-07,1.53,1.54,1.5101,1.5101,3354,0
2017-03-08,1.54,1.55,1.5101,1.55,16213,0
2017-03-09,1.55,1.55,1.5499,1.55,1667,0
2017-03-10,1.55,1.55,1.55,1.55,1686,0
2017-03-13,1.55,1.6,1.515,1.59,67326,0
2017-03-14,1.6,1.65,1.57,1.63,44092,0
2017-03-15,1.63,1.7,1.63,1.6603,54616,0
2017-03-16,1.69,1.7022,1.68,1.7,40121,0
2017-03-17,1.715,1.74,1.715,1.731,41643,0
2017-03-20,1.75,1.75,1.71,1.722,40869,0
2017-03-21,1.73,1.73,1.42,1.54,76244,0
2017-03-22,1.53,1.61,1.4181,1.59,9687,0
2017-03-23,1.59,1.64,1.54,1.6001,15850,0
2017-03-24,1.62,1.69,1.5901,1.5901,2902,0
2017-03-27,1.63,1.73,1.61,1.7065,43984,0
2017-03-28,1.75,1.75,1.6901,1.7201,11905,0
2017-03-29,1.73,1.73,1.7,1.7,4169,0
2017-03-30,1.7,1.75,1.54,1.6,27194,0
2017-03-31,1.56,1.5953,1.5,1.523,20050,0
2017-04-03,1.52,1.52,1.22,1.43,51167,0
2017-04-04,1.36,1.47,1.36,1.4301,19348,0
2017-04-05,1.42,1.46,1.42,1.44,2264,0
2017-04-06,1.46,1.51,1.4514,1.46,15420,0
2017-04-07,1.46,1.75,1.4,1.57,196832,0
2017-04-10,1.59,1.7,1.55,1.59,68851,0
2017-04-11,1.58,1.63,1.58,1.63,4156,0
2017-04-12,1.62,1.6799,1.5006,1.54,12511,0
2017-04-13,1.55,1.6,1.55,1.56,14154,0
2017-04-17,1.59,1.67,1.54,1.55,24767,0
2017-04-18,1.56,1.69,1.56,1.6001,27800,0
2017-04-19,1.65,1.65,1.6,1.6,3094,0
2017-04-20,1.65,1.65,1.5,1.56,28397,0
2017-04-21,1.57,1.63,1.52,1.52,12425,0
2017-04-24,1.53,1.62,1.53,1.56,4840,0
2017-04-25,1.55,1.58,1.54,1.54,2755,0
2017-04-26,1.54,1.62,1.45,1.56,74369,0
2017-04-27,1.5873,1.7,1.58,1.689,8242,0
2017-04-28,1.66,1.66,1.61,1.62,10675,0
2017-05-01,1.67,1.71,1.6183,1.69,43065,0
2017-05-02,1.68,1.68,1.6,1.6,18318,0
2017-05-03,1.66,1.66,1.524,1.5602,16958,0
2017-05-04,1.57,1.6499,1.56,1.6,5954,0
2017-05-05,1.58,1.67,1.45,1.63,57054,0
2017-05-08,1.64,1.64,1.5999,1.6099,2859,0
2017-05-09,1.59,1.65,1.51,1.64,51289,0
2017-05-10,1.62,1.65,1.53,1.55,64359,0
2017-05-11,1.56,1.65,1.56,1.6,30380,0
2017-05-12,1.6,1.64,1.6,1.609,9471,0
2017-05-15,1.65,1.75,1.61,1.63,97229,0
2017-05-16,1.65,1.65,1.6124,1.62,26975,0
2017-05-17,1.63,1.7,1.61,1.6299,15716,0
2017-05-18,1.7,1.75,1.61,1.61,88462,0
2017-05-19,1.63,1.8972,1.63,1.7689,213132,0
2017-05-22,1.8,1.88,1.73,1.86,73443,0
2017-05-23,1.88,1.88,1.74,1.8,49973,0
2017-05-24,1.81,1.8662,1.6,1.726,86715,0
2017-05-25,1.73,1.74,1.7001,1.72,12799,0
2017-05-26,1.75,1.79,1.71,1.79,25483,0
2017-05-30,1.79,1.9,1.79,1.86,101838,0
2017-05-31,1.85,1.86,1.76,1.81,19555,0
2017-06-01,1.81,1.86,1.771,1.79,19489,0
2017-06-02,1.81,1.89,1.76,1.77,47987,0
2017-06-05,1.77,1.85,1.75,1.82,56811,0
2017-06-06,1.85,1.92,1.83,1.9,52292,0
2017-06-07,1.87,1.94,1.8,1.89,34187,0
2017-06-08,1.91,1.94,1.8772,1.92,12882,0
2017-06-09,1.91,1.95,1.9047,1.93,14438,0
2017-06-12,1.92,1.94,1.91,1.91,6974,0
2017-06-13,1.93,1.95,1.92,1.9499,21365,0
2017-06-14,1.95,1.95,1.92,1.92,8329,0
2017-06-15,1.9221,1.94,1.92,1.94,5734,0
2017-06-16,1.93,1.93,1.69,1.82,67792,0
2017-06-19,1.83,1.83,1.78,1.82,4320,0
2017-06-20,1.772,1.81,1.74,1.74,2986,0
2017-06-21,1.74,1.77,1.74,1.76,5898,0
2017-06-22,1.7981,1.83,1.75,1.77,25236,0
2017-06-23,1.8,1.81,1.7501,1.77,5058,0
2017-06-26,1.76,1.7953,1.61,1.64,22249,0
2017-06-27,1.6,1.6502,1.55,1.55,23447,0
2017-06-28,1.55,1.7,1.44,1.7,86194,0
2017-06-29,1.7,1.71,1.57,1.57,35512,0
2017-06-30,1.6,1.87,1.6,1.78,69717,0
2017-07-03,1.81,1.81,1.66,1.66,34708,0
2017-07-05,1.65,1.83,1.6,1.64,49708,0
2017-07-06,1.62,1.79,1.62,1.67,6166,0
2017-07-07,1.68,1.7484,1.67,1.69,4981,0
2017-07-10,1.7,1.74,1.661,1.74,2368,0
2017-07-11,1.74,1.78,1.72,1.78,2600,0
2017-07-12,1.68,1.86,1.54,1.8299,52496,0
2017-07-13,1.81,1.84,1.81,1.84,2562,0
2017-07-14,1.79,1.84,1.79,1.79,5838,0
2017-07-17,1.79,1.8,1.76,1.76,5019,0
2017-07-18,1.78,1.78,1.73,1.76,3004,0
2017-07-19,1.75,1.9,1.75,1.77,44308,0
2017-07-20,1.8,1.8,1.76,1.76,16607,0
2017-07-21,1.77,1.77,1.7,1.73,29084,0
2017-07-24,1.76,1.85,1.75,1.76,25481,0
2017-07-25,1.76,1.85,1.76,1.79,16409,0
2017-07-26,1.81,1.85,1.8011,1.8011,3497,0
2017-07-27,1.84,1.8511,1.73,1.81,22028,0
2017-07-28,1.81,1.84,1.7,1.77,15701,0
2017-07-31,1.79,1.79,1.7,1.7,13648,0
2017-08-01,1.7,1.71,1.7,1.7,6377,0
2017-08-02,1.7,1.75,1.7,1.72,2197,0
2017-08-03,1.73,1.73,1.7,1.7,10012,0
2017-08-04,1.71,1.7599,1.71,1.74,14650,0
2017-08-07,1.76,1.88,1.72,1.72,33316,0
2017-08-08,1.77,1.8,1.71,1.8,9486,0
2017-08-09,1.81,1.8136,1.74,1.79,3669,0
2017-08-10,1.8,1.8,1.7,1.7,17374,0
2017-08-11,1.7,1.71,1.7,1.7,2030,0
2017-08-14,1.7,1.71,1.7,1.7,34001,0
2017-08-15,1.7,1.7199,1.7,1.7049,3898,0
2017-08-16,1.7,1.72,1.7,1.7,16067,0
2017-08-17,1.705,1.705,1.7,1.7,534,0
2017-08-18,1.73,1.73,1.7,1.71,1913,0
2017-08-21,1.7,1.73,1.7,1.7,13397,0
2017-08-22,1.74,1.74,1.7,1.7,51875,0
2017-08-23,1.7,1.71,1.7,1.71,6076,0
2017-08-24,1.71,1.7663,1.709,1.72,13146,0
2017-08-25,1.72,1.72,1.2576,1.5,75591,0
2017-08-28,1.5,1.5,1.38,1.42,34719,0
2017-08-29,1.42,1.42,1.27,1.32,36676,0
2017-08-30,1.33,1.55,1.33,1.46,49887,0
2017-08-31,1.43,1.43,1.33,1.36,11362,0
2017-09-01,1.36,1.36,1.34,1.34,11050,0
2017-09-05,1.34,1.35,1.29,1.3075,28013,0
2017-09-06,1.293,1.45,1.293,1.45,4069,0
2017-09-07,1.37,1.45,1.3353,1.4,39268,0
2017-09-08,1.44,1.44,1.3533,1.3691,3803,0
2017-09-11,1.3249,1.43,1.3249,1.4,3779,0
2017-09-12,1.49,1.49,1.401,1.401,1541,0
2017-09-13,1.49,1.5,1.41,1.4262,2852,0
2017-09-14,1.41,1.41,1.31,1.31,15985,0
2017-09-15,1.38,1.38,1.32,1.34,3393,0
2017-09-18,1.34,1.52,1.32,1.4689,57933,0
2017-09-19,1.47,1.47,1.39,1.41,5686,0
2017-09-20,1.42,1.44,1.34,1.4,23357,0
2017-09-21,1.37,1.417,1.34,1.38,11992,0
2017-09-22,1.35,1.4014,1.32,1.38,8300,0
2017-09-25,1.36,1.4,1.3,1.3899,12297,0
2017-09-26,1.35,1.372,1.29,1.3601,16147,0
2017-09-27,1.35,1.3599,1.3,1.3401,21959,0
2017-09-28,1.39,1.3963,1.3227,1.3763,6687,0
2017-09-29,1.3314,1.39,1.3201,1.37,8518,0
2017-10-02,1.35,1.35,1.3001,1.3001,4234,0
2017-10-03,1.35,1.4,1.3101,1.3101,8952,0
2017-10-04,1.3201,1.3266,1.29,1.2901,17407,0
2017-10-05,1.29,1.39,1.275,1.3026,70015,0
2017-10-06,1.32,1.39,1.28,1.29,25028,0
2017-10-09,1.33,1.365,1.28,1.29,22373,0
2017-10-10,1.29,1.36,1.28,1.28,15674,0
2017-10-11,1.28,1.3,1.28,1.28,6246,0
2017-10-12,1.299,1.31,1.299,1.3,6021,0
2017-10-13,1.29,1.2962,1.2836,1.2901,15004,0
2017-10-16,1.28,1.3,1.2792,1.2792,3111,0
2017-10-17,1.28,1.36,1.26,1.28,64072,0
2017-10-18,1.29,1.31,1.25,1.2664,21427,0
2017-10-19,1.25,1.269,1.2297,1.23,38884,0
2017-10-20,1.2201,1.24,1.15,1.2301,24825,0
2017-10-23,1.22,1.28,1.2,1.23,14236,0
2017-10-24,1.23,1.25,1.22,1.24,3315,0
2017-10-25,1.25,1.25,1.23,1.24,1133,0
2017-10-26,1.24,1.24,1.196,1.196,1327,0
2017-10-27,1.21,1.21,1.1907,1.1907,2597,0
2017-10-30,1.1992,1.21,1.1991,1.2004,4160,0
2017-10-31,1.22,1.22,1.14,1.2099,33412,0
2017-11-01,1.18,1.18,1.1599,1.1599,2535,0
2017-11-02,1.19,1.193,1.09,1.1001,21855,0
2017-11-03,1.11,1.13,1.09,1.13,31866,0
2017-11-06,1.12,1.16,1.05,1.07,38345,0
2017-11-07,1.0649,1.07,1.05,1.06,19150,0
2017-11-08,1.1,1.17,1.1,1.1,8903,0
2017-11-09,1.11,1.29,1.11,1.1501,69195,0
2017-11-10,1.14,1.34,1.12,1.239,148723,0
