Date,Open,High,Low,Close,Volume,OpenInt
2010-07-19,24,24,24,24,0,0
2010-07-20,25.96,25.96,21,21.4,59250,0
2010-07-21,21.08,21.24,16.32,17,56675,0
2010-07-22,17,18.36,16.6,16.96,15675,0
2010-07-23,16.6,17,15.52,16.08,17550,0
2010-07-26,16.08,16.88,15.72,15.92,17268,0
2010-07-27,16.6,16.6,15.88,16.16,2763,0
2010-07-28,16.36,16.76,16.24,16.36,8063,0
2010-07-29,16.72,16.76,15.8,16.12,17113,0
2010-07-30,16,16.32,15.8,15.96,5890,0
2010-08-02,16.6,16.6,16.08,16.12,4035,0
2010-08-03,16.08,16.2,15.8,15.96,4725,0
2010-08-04,16,16.2,15.96,16,2238,0
2010-08-05,16,16,14.4,14.76,10462,0
2010-08-06,14.76,15.8,14.76,15.6,11534,0
2010-08-09,15.2,16,15.2,15.6,7550,0
2010-08-10,15.56,16.04,15.32,16,13763,0
2010-08-11,15.32,15.96,15.32,15.32,1600,0
2010-08-12,15.2,15.4,14.6,14.8,6975,0
2010-08-13,15.2,17.72,15.2,17.56,25881,0
2010-08-16,17.4,17.68,16.44,16.6,5657,0
2010-08-17,16.8,16.8,16.04,16.68,6519,0
2010-08-18,16.6,17.12,16.32,17.12,3200,0
2010-08-19,17.12,17.12,16,16,4459,0
2010-08-20,16.04,16.2,15.56,15.68,3525,0
2010-08-23,15.6,16,15.28,15.4,5983,0
2010-08-24,15.24,15.88,14.84,15.48,2919,0
2010-08-25,15,15.04,14.6,14.8,5638,0
2010-08-26,15.04,15.12,14.52,15.04,5438,0
2010-08-27,15.24,15.6,15.24,15.6,1625,0
2010-08-30,15.28,15.28,14.84,15,3463,0
2010-08-31,15.64,15.64,14.92,15.4,2588,0
2010-09-01,15.12,15.8,14.6,15.2,4745,0
2010-09-02,15.2,15.48,15.2,15.28,1288,0
2010-09-03,15.88,15.88,15,15,4819,0
2010-09-07,15.84,15.88,15.08,15.24,2704,0
2010-09-08,15.2,15.2,15,15.16,1575,0
2010-09-09,15.04,15.08,14.88,14.88,2538,0
2010-09-10,15.72,15.72,14.8,14.8,1863,0
2010-09-13,15.8,16.44,15.52,16.24,11836,0
2010-09-14,16.4,16.4,15.96,16,5100,0
2010-09-15,16,16.4,16,16,2950,0
2010-09-16,16,16,15.12,15.2,2654,0
2010-09-17,16.2,16.2,15.2,15.2,1388,0
2010-09-20,15.88,15.88,15.88,15.88,25,0
2010-09-21,15.4,15.48,15.12,15.12,1175,0
2010-09-22,15.88,15.88,15.16,15.6,1256,0
2010-09-23,15.12,15.32,14.6,15.2,2050,0
2010-09-24,15.04,15.8,14.72,15.04,11340,0
2010-09-27,15.04,15.52,14.52,14.64,9250,0
2010-09-28,14.68,15.52,14.64,14.68,3300,0
2010-09-29,14.8,15.6,14.8,15.44,7700,0
2010-09-30,15.48,15.8,15.44,15.8,1291,0
2010-10-01,15.8,17.6,15.2,17.44,15745,0
2010-10-04,17.2,18.2,16.12,16.2,8550,0
2010-10-05,16.88,17.6,16.76,17.24,8057,0
2010-10-06,17.16,17.16,17.04,17.04,62,0
2010-10-07,17.16,17.56,17.16,17.2,3355,0
2010-10-08,17.4,19.52,17.4,19.2,19001,0
2010-10-11,18.64,21.92,18.64,21.92,55447,0
2010-10-12,21.96,23.6,21.04,21.72,63775,0
2010-10-13,21.4,22.52,21.04,21.04,26076,0
2010-10-14,21.12,24.28,21.12,23.52,55737,0
2010-10-15,23.92,25.48,22.96,23.84,51319,0
2010-10-18,24,24.2,22.64,23.8,35079,0
2010-10-19,24.2,24.32,21.2,21.28,31731,0
2010-10-20,21.6,23.44,21.32,21.68,34824,0
2010-10-21,22.72,23.36,21.36,21.36,21618,0
2010-10-22,21.4,22.04,21.4,21.8,4635,0
2010-10-25,22.16,23,21.8,22.88,17285,0
2010-10-26,22.8,24.6,22.6,23.64,31354,0
2010-10-27,23.64,23.64,22.44,23.16,10655,0
2010-10-28,23.4,24.16,22.6,23.44,11888,0
2010-10-29,23.96,23.96,22.76,22.76,6776,0
2010-11-01,23.2,24.56,23.2,24.2,29680,0
2010-11-02,24.6,29.76,24.4,27.8,309107,0
2010-11-03,27.96,29,27.2,27.6,77775,0
2010-11-04,27.4,30.44,27.4,28.12,103659,0
2010-11-05,28.4,32.52,27.52,30.92,147055,0
2010-11-08,31.92,33.72,30.96,32,61794,0
2010-11-09,32.8,33.44,28.8,28.92,68061,0
2010-11-10,28.8,30.88,28.08,28.76,46786,0
2010-11-11,28.08,28.92,27.36,28.28,34941,0
2010-11-12,32.16,32.6,28.12,28.48,59711,0
2010-11-15,28.6,29.12,26.88,28.52,31911,0
2010-11-16,26.08,28.36,24.2,25.52,47403,0
2010-11-17,26.32,26.44,24,24.8,34607,0
2010-11-18,25.08,25.8,24,24,20256,0
2010-11-19,24,24.08,22.84,23.12,16533,0
2010-11-22,23.2,24.84,23.04,24.16,15481,0
2010-11-23,23.56,24.96,23,24.44,9178,0
2010-11-24,25.12,25.16,24.24,24.44,8318,0
2010-11-26,24.4,24.4,23.68,24.4,3962,0
2010-11-29,24.16,24.16,22.28,22.36,20203,0
2010-11-30,22.84,22.84,20.24,21.04,32957,0
2010-12-01,21.76,21.76,20.08,20.52,11053,0
2010-12-02,20.48,20.48,18.64,19.24,41840,0
2010-12-03,19.08,21.68,19.08,21.28,18152,0
2010-12-06,21.72,22.64,21.08,22.64,10519,0
2010-12-07,22.84,22.84,21.28,21.64,10494,0
2010-12-08,22.16,22.16,20.2,20.36,4769,0
2010-12-09,20.88,20.88,19.84,20.68,7268,0
2010-12-10,22.24,22.24,20.2,20.56,9903,0
2010-12-13,20.36,20.36,19.68,20.08,8388,0
2010-12-14,20.56,20.92,20,20.04,13447,0
2010-12-15,20.08,20.8,20,20.44,4835,0
2010-12-16,21.32,21.32,20.2,20.84,13924,0
2010-12-17,21.2,23,21.08,23,29101,0
2010-12-20,23.56,24.4,22.44,23.72,27283,0
2010-12-21,24.4,25,24.2,24.32,22744,0
2010-12-22,24.6,24.8,23.64,23.96,15032,0
2010-12-23,23.8,24.32,23.16,24.28,7301,0
2010-12-27,24.36,24.36,22.92,23.92,11928,0
2010-12-28,23.8,24.64,23.48,23.48,9503,0
2010-12-29,23.44,24.28,23.44,24.16,8657,0
2010-12-30,24.2,25.6,24.04,25.52,33497,0
2010-12-31,25.08,25.72,24.92,25,13865,0
2011-01-03,25.36,25.4,24.2,24.2,14425,0
2011-01-04,24.8,24.8,23.32,23.48,16755,0
2011-01-05,23.56,24,22.68,23.12,10069,0
2011-01-06,23.24,24,23.2,23.24,10188,0
2011-01-07,23.96,29.36,23.88,23.88,188400,0
2011-01-10,24.8,24.8,23.64,23.8,24706,0
2011-01-11,24.48,24.6,23.76,24.32,16579,0
2011-01-12,24.6,24.6,23.8,23.96,17212,0
2011-01-13,24.2,24.2,23.32,23.4,15484,0
2011-01-14,23.4,23.88,23,23.32,17620,0
2011-01-18,23.88,23.88,23.28,23.36,10836,0
2011-01-19,23.36,24.56,23,23.12,29225,0
2011-01-20,23.4,23.4,22.44,22.68,14307,0
2011-01-21,22.48,22.84,22,22.8,15025,0
2011-01-24,22.8,23.24,22.8,23.08,4046,0
2011-01-25,23.08,23.08,22.08,23,9003,0
2011-01-26,22.56,22.56,22.08,22.36,9670,0
2011-01-27,22.24,22.4,22,22.08,5879,0
2011-01-28,22.08,22.4,21.12,21.36,18354,0
2011-01-31,21.2,21.2,20.08,20.44,17195,0
2011-02-01,20.68,20.8,20.56,20.8,6535,0
2011-02-02,20.8,20.8,20.08,20.36,9432,0
2011-02-03,20.2,20.44,19.36,19.44,22212,0
2011-02-04,19.28,19.28,17.6,17.92,46607,0
2011-02-07,18,18.52,17.92,17.92,17187,0
2011-02-08,18,18,16.84,17.44,29460,0
2011-02-09,17.28,17.28,16.24,16.48,27585,0
2011-02-10,16.2,16.6,15.92,16.28,64873,0
2011-02-11,16.44,16.44,16,16.24,40573,0
2011-02-14,16.24,16.36,15.8,15.96,52131,0
2011-02-15,16.24,16.24,16.04,16.12,25625,0
2011-02-16,16.2,16.4,16.08,16.28,34919,0
2011-02-18,16.16,16.48,16.16,16.48,17633,0
2011-02-22,16.68,18.4,16.6,18.16,63935,0
2011-02-23,18.52,19.88,18.44,19.04,48784,0
2011-02-24,19.12,19.48,17.8,18.8,25779,0
2011-02-25,19,19.6,18.92,19.28,14719,0
2011-02-28,19.64,19.92,19.4,19.56,15011,0
2011-03-01,19.96,20,18.92,19.16,22946,0
2011-03-02,19.28,19.52,19.12,19.36,14046,0
2011-03-03,19.64,19.64,19.32,19.32,5551,0
2011-03-04,19.52,19.72,19.32,19.56,6765,0
2011-03-07,19.64,21,19.52,21,29605,0
2011-03-08,20.84,20.92,20.04,20.8,12109,0
2011-03-09,20.92,21,20.24,20.52,8065,0
2011-03-10,20.36,20.36,19.04,19.68,16293,0
2011-03-11,19.52,19.96,19.32,19.6,12133,0
2011-03-14,19.8,19.88,18.56,19,17113,0
2011-03-15,18.4,18.4,16.44,17.84,28461,0
2011-03-16,17.64,18.36,16.96,17.28,16348,0
2011-03-17,17,19.52,17,19.52,21521,0
2011-03-18,18.64,20,17.72,18.56,28607,0
2011-03-21,17.68,19.04,17.6,17.64,6042,0
2011-03-22,17.72,18.16,17.24,17.6,8236,0
2011-03-23,17.92,17.96,17,17.2,6408,0
2011-03-24,17.2,17.2,16.32,16.44,31945,0
2011-03-25,16.48,17.16,16.4,16.88,11624,0
2011-03-28,17.12,17.6,16.6,16.64,10485,0
2011-03-29,16.64,17,15.6,16.2,30439,0
2011-03-30,16.36,16.6,15.88,16.2,17337,0
2011-03-31,16.52,17,16.16,16.6,10663,0
2011-04-01,16.8,17,16.6,16.68,8472,0
2011-04-04,16.8,16.96,16.16,16.48,10864,0
2011-04-05,16.44,16.44,16.04,16.08,6770,0
2011-04-06,16.2,16.2,15.68,16,15709,0
2011-04-07,16,16.36,15.4,15.44,11468,0
2011-04-08,15.4,15.6,14.8,14.84,13382,0
2011-04-11,14.8,15.68,14.72,15.08,15482,0
2011-04-12,15.12,15.2,14.44,14.48,16427,0
2011-04-13,14.68,14.76,14.04,14.04,15850,0
2011-04-14,13.72,14.12,13.36,14,7758,0
2011-04-15,14.36,14.52,13.56,13.6,19802,0
2011-04-18,13.56,13.92,13.4,13.72,4096,0
2011-04-19,13.4,13.8,13.4,13.6,12353,0
2011-04-20,13.6,14.08,13.4,13.52,22253,0
2011-04-21,13.6,13.68,13.24,13.52,9301,0
2011-04-25,13.64,14.4,13.36,14.36,8771,0
2011-04-26,14.32,14.32,13.88,14,9124,0
2011-04-27,14.2,14.2,13.44,13.68,7173,0
2011-04-28,13.48,13.76,12.28,12.8,14488,0
2011-04-29,12.96,13.24,12.84,13,10979,0
2011-05-02,13,13,12.8,13,15150,0
2011-05-03,12.92,13,12.68,12.72,9821,0
2011-05-04,12.72,13,12.72,12.8,5644,0
2011-05-05,12.96,13.04,12.6,12.6,9542,0
2011-05-06,12.88,13,12.16,12.32,13124,0
2011-05-09,12.32,12.36,10.12,11.48,43998,0
2011-05-10,11.2,13.12,11,13,43523,0
2011-05-11,13.2,13.2,11.96,12.16,21576,0
2011-05-12,11.84,12.76,11.84,12.52,10500,0
2011-05-13,12.72,12.8,12,12.04,8407,0
2011-05-16,12.8,12.8,11.72,11.88,17471,0
2011-05-17,11.92,12.28,11.8,11.92,3550,0
2011-05-18,11.92,12.16,11.48,11.52,7846,0
2011-05-19,11.36,11.36,10.6,10.72,16956,0
2011-05-20,10.92,11.56,10.76,11.4,3747,0
2011-05-23,11.84,11.84,11.08,11.36,4956,0
2011-05-24,11.68,11.68,11.08,11.08,3818,0
2011-05-25,11.16,11.36,11.08,11.16,2628,0
2011-05-26,11.28,11.28,11,11.04,2362,0
2011-05-27,11,11.32,11,11.32,1462,0
2011-05-31,11.36,11.44,11.12,11.16,2365,0
2011-06-01,11.04,11.08,10.96,10.96,4475,0
2011-06-02,10.96,11.16,10.96,11.16,1349,0
2011-06-03,10.92,11.04,10.32,10.4,2967,0
2011-06-06,10.2,10.44,10.04,10.24,3354,0
2011-06-07,10.36,10.36,9.32,9.88,7124,0
2011-06-08,9.64,10.04,9.28,9.6,8164,0
2011-06-09,9.36,9.6,9.36,9.36,4029,0
2011-06-10,9.36,9.36,8.52,8.56,11814,0
2011-06-13,8.4,8.68,8.08,8.16,18682,0
2011-06-14,8.04,8.88,8.04,8.48,9867,0
2011-06-15,8.4,8.64,8.28,8.44,7043,0
2011-06-16,8.28,8.72,8.2,8.52,10496,0
2011-06-17,8.76,9,8.2,8.28,5606,0
2011-06-20,8.72,9.08,8.2,8.2,4453,0
2011-06-21,8.2,8.56,8.2,8.4,10185,0
2011-06-22,8.4,9,8.28,8.84,7598,0
2011-06-23,8.72,9.96,8.72,9.76,2911,0
2011-06-24,9.88,10.48,9.24,9.64,8073,0
2011-06-27,9.64,9.64,8.8,9.08,6577,0
2011-06-28,9.36,9.72,9.04,9.2,5550,0
2011-06-29,9.6,9.6,9.12,9.44,5313,0
2011-06-30,9.24,9.6,9.08,9.48,3475,0
2011-07-01,9.2,9.88,9.12,9.88,6635,0
2011-07-05,10,10.72,9.88,9.96,5013,0
2011-07-06,9.8,9.96,9.28,9.76,4471,0
2011-07-07,10.08,11.52,9.76,11.12,22674,0
2011-07-08,11.2,11.52,10.44,10.84,5221,0
2011-07-11,10.88,11.16,10.84,11.08,10050,0
2011-07-12,10.88,11.12,10.28,10.88,5008,0
2011-07-13,10.84,11.6,10.64,11.6,12209,0
2011-07-14,11.6,11.64,11.2,11.48,6675,0
2011-07-15,11.36,11.52,11.2,11.28,4798,0
2011-07-18,11.28,11.36,10.6,10.64,7522,0
2011-07-19,10.8,11.24,10.8,11.24,3776,0
2011-07-20,11.6,11.8,11.04,11.76,6631,0
2011-07-21,11.8,11.8,11.4,11.56,9527,0
2011-07-22,11.44,11.76,11.36,11.36,4388,0
2011-07-25,11.52,11.8,10.8,11,7968,0
2011-07-26,11.12,11.32,10.6,11,1473,0
2011-07-27,11,11.36,10,10.08,9517,0
2011-07-28,10.24,10.8,10.12,10.12,7209,0
2011-07-29,10.12,10.56,10.08,10.2,1937,0
2011-08-01,10.68,10.72,10.28,10.44,2180,0
2011-08-02,10.28,11.28,10.28,10.4,9020,0
2011-08-03,10.36,10.56,10.12,10.24,3215,0
2011-08-04,10.2,10.2,9.6,9.72,6840,0
2011-08-05,9.96,9.96,9.32,9.48,3244,0
2011-08-08,9.36,9.36,8.12,8.68,4589,0
2011-08-09,8.68,9.16,8.4,8.6,3386,0
2011-08-10,8.64,9.2,8.64,8.92,7038,0
2011-08-11,8.72,9.68,8.72,9.2,3015,0
2011-08-12,9.92,9.92,9.56,9.92,6029,0
2011-08-15,9.64,10.24,9.52,10.24,4088,0
2011-08-16,10.24,11.16,9.6,9.84,21401,0
2011-08-17,9.2,9.56,9,9.2,2907,0
2011-08-18,9.16,10.04,8.76,10.04,2133,0
2011-08-19,9.32,9.84,8.96,9.36,4539,0
2011-08-22,9,9.36,8.4,9.04,12666,0
2011-08-23,8.88,9.28,8.64,9.24,7465,0
2011-08-24,9.2,9.2,8.72,8.8,1200,0
2011-08-25,8.92,9.2,8.4,8.76,5495,0
2011-08-26,8.96,9.12,8.4,8.6,5925,0
2011-08-29,8.48,9.76,8.4,9.24,6519,0
2011-08-30,9.48,9.48,8.64,9,8641,0
2011-08-31,9.4,9.4,9,9.36,7022,0
2011-09-01,9.2,9.52,8.8,9.4,13921,0
2011-09-02,8.76,9.4,8.68,9,9119,0
2011-09-06,8.8,9.2,8.6,8.8,3981,0
2011-09-07,8.96,9.4,8.4,8.6,7929,0
2011-09-08,8.6,8.8,8.36,8.52,4875,0
2011-09-09,8.56,8.64,8.2,8.4,5675,0
2011-09-12,8.6,8.6,8.24,8.24,2475,0
2011-09-13,8.68,8.76,8.04,8.24,2670,0
2011-09-14,8.4,8.68,8.04,8.04,7214,0
2011-09-15,8.08,8.36,7.96,8,24725,0
2011-09-16,8,8.2,8,8.04,3043,0
2011-09-19,8.08,8.12,7.52,7.96,12815,0
2011-09-20,7.48,8,7.04,7.92,12551,0
2011-09-21,7.6,7.6,6.84,6.92,18937,0
2011-09-22,7.2,7.56,6.4,6.84,10619,0
2011-09-23,6.72,7.16,6.6,7.04,6243,0
2011-09-26,6.56,7.28,6.44,6.44,6138,0
2011-09-27,6.48,6.8,6.44,6.48,4961,0
2011-09-28,6.44,6.68,5.32,5.8,9800,0
2011-09-29,5.84,5.84,5.24,5.28,6751,0
2011-09-30,5.2,5.64,4.88,5.4,4827,0
2011-10-03,5.48,5.96,5.4,5.64,4625,0
2011-10-04,5.6,6.08,5.6,6,6124,0
2011-10-05,6,6.96,5.68,6.4,5275,0
2011-10-06,6.48,7.44,6.48,7.04,11300,0
2011-10-07,7.56,7.56,7.04,7.08,2814,0
2011-10-10,7.56,7.56,7.24,7.4,3057,0
2011-10-11,7.2,7.2,7.12,7.12,1905,0
2011-10-12,7.04,7.36,6.6,7.04,4971,0
2011-10-13,6.92,7.16,6.84,6.84,1790,0
2011-10-14,6.96,6.96,6.6,6.72,2025,0
2011-10-17,6.6,6.76,6.16,6.52,4771,0
2011-10-18,6.36,6.56,6.12,6.2,1597,0
2011-10-19,6.08,6.52,5.48,5.8,6700,0
2011-10-20,5.52,5.8,5.32,5.32,7169,0
2011-10-21,5.44,5.8,5.44,5.52,5725,0
2011-10-24,5.52,5.76,5.28,5.6,6514,0
2011-10-25,5.48,5.76,5.28,5.4,9327,0
2011-10-26,5.44,5.96,5.08,5.96,6676,0
2011-10-27,6.08,7,5.88,6.88,14558,0
2011-10-28,7,7.4,6.36,7.24,18335,0
2011-10-31,7.12,7.44,6.72,7.2,8774,0
2011-11-01,6.72,7.36,6.68,7.28,15205,0
2011-11-02,7.32,8,7.32,7.92,14896,0
2011-11-03,8,8.16,7.8,8,2080,0
2011-11-04,7.44,8.4,7.36,8.2,2950,0
2011-11-07,8.4,8.4,7.64,8.4,2100,0
2011-11-08,7.88,8.76,7.76,8.76,1559,0
2011-11-09,8.76,9.2,8.04,9.12,5184,0
2011-11-10,9.16,9.2,8.92,9.2,1601,0
2011-11-11,9.44,9.56,8.6,9.16,4438,0
2011-11-14,9.16,9.52,8.12,8.52,27481,0
2011-11-15,8.6,8.6,7.64,7.84,8425,0
2011-11-16,7.64,8.16,7.6,7.96,13086,0
2011-11-17,7.6,7.92,7.6,7.88,2280,0
2011-11-18,7.6,7.8,7,7.12,9679,0
2011-11-21,7,7.76,7,7.76,2286,0
2011-11-22,7.12,7.92,7.12,7.92,14485,0
2011-11-23,7.24,7.76,7.12,7.36,4698,0
2011-11-25,7.36,7.68,7,7.36,1125,0
2011-11-28,7.32,7.6,7.2,7.52,850,0
2011-11-29,6.8,7,6.6,6.8,2704,0
2011-11-30,6.6,6.8,6.48,6.64,6986,0
2011-12-01,6.48,6.72,6.2,6.2,2927,0
2011-12-02,6.48,6.72,6.28,6.36,3554,0
2011-12-05,6.44,6.64,6.4,6.44,908,0
2011-12-06,6.4,6.4,5.88,6,1890,0
2011-12-07,6.04,6.24,5.8,5.84,6899,0
2011-12-08,5.64,6.04,5.64,6.04,1100,0
2011-12-09,6.08,6.16,5.92,5.92,1400,0
2011-12-12,5.92,6.08,5.92,6.08,650,0
2011-12-13,5.72,6.16,5.56,5.56,2988,0
2011-12-14,5.52,6,5.4,5.4,4001,0
2011-12-15,5.4,6.16,5.4,5.4,4768,0
2011-12-16,5.92,5.96,5.4,5.4,2943,0
2011-12-19,5.4,5.64,5.04,5.04,6108,0
2011-12-20,5.2,5.36,5,5.04,2150,0
2011-12-21,5.08,5.6,5.08,5.6,11584,0
2011-12-22,5.6,5.88,5.6,5.76,625,0
2011-12-23,5.88,5.88,5.4,5.4,3208,0
2011-12-27,5.36,5.72,5.04,5.72,9655,0
2011-12-28,5.52,5.6,5.4,5.6,5293,0
2011-12-29,5.44,5.44,5.16,5.2,2760,0
2011-12-30,5.2,5.24,4.92,5.04,14797,0
2012-01-03,4.92,5.8,4.92,5.12,2771,0
2012-01-04,5.28,5.44,5.16,5.32,3284,0
2012-01-05,5.6,5.64,5.24,5.6,363,0
2012-01-06,5.56,5.6,5.4,5.4,625,0
2012-01-09,5.36,5.56,5.32,5.32,438,0
2012-01-10,5.52,5.6,5.48,5.6,9126,0
2012-01-11,5.6,6.4,5.6,6.24,4445,0
2012-01-12,6.4,6.72,6.36,6.64,14389,0
2012-01-13,6.72,6.8,6.6,6.8,4260,0
2012-01-17,6.84,6.84,6.4,6.72,1738,0
2012-01-18,6.72,6.8,6.04,6.4,4459,0
2012-01-19,6.36,6.96,6.36,6.72,15295,0
2012-01-20,6.92,7.08,6.68,6.88,5691,0
2012-01-23,6.48,7.2,6.44,6.72,7281,0
2012-01-24,6.64,6.76,6.48,6.48,5858,0
2012-01-25,6.4,6.84,6.32,6.4,7588,0
2012-01-26,6.48,6.96,6.4,6.48,1801,0
2012-01-27,6.6,6.6,6.32,6.32,8203,0
2012-01-30,6.32,6.4,6.32,6.32,4619,0
2012-01-31,6.48,6.48,6.24,6.4,1294,0
2012-02-01,6.24,6.8,6.24,6.4,3125,0
2012-02-02,6.44,6.76,6.4,6.4,2213,0
2012-02-03,6.44,6.6,6.24,6.28,5006,0
2012-02-06,6.4,6.56,6.2,6.56,3618,0
2012-02-07,6.4,6.4,6.2,6.2,3848,0
2012-02-08,6.4,6.56,6.2,6.4,11647,0
2012-02-09,6.32,6.76,6.32,6.44,15109,0
2012-02-10,6.4,6.44,6.2,6.2,18463,0
2012-02-13,6.64,6.64,6.32,6.36,3815,0
2012-02-14,6.68,6.72,6.32,6.32,7566,0
2012-02-15,6.36,6.4,6.32,6.32,12097,0
2012-02-16,6.32,6.64,6.32,6.6,6898,0
2012-02-17,6.4,6.72,6.4,6.72,1797,0
2012-02-21,6.48,6.8,6.4,6.4,4241,0
2012-02-22,6.48,6.6,6.32,6.4,2172,0
2012-02-23,6.4,6.72,6.32,6.32,2946,0
2012-02-24,6.4,6.72,6.4,6.56,4349,0
2012-02-27,6.52,6.96,6.4,6.68,4040,0
2012-02-28,6.84,6.92,6.72,6.92,2995,0
2012-02-29,6.6,6.8,6.56,6.56,3050,0
2012-03-01,6.52,6.72,6.52,6.52,3616,0
2012-03-02,6.6,7.16,6.48,6.8,3519,0
2012-03-05,6.8,7,6.44,6.44,6084,0
2012-03-06,6.48,6.68,6.32,6.32,1959,0
2012-03-07,6.36,6.4,6,6,4744,0
2012-03-08,6.76,6.76,6.04,6.16,7819,0
2012-03-09,6.16,6.92,6.16,6.52,20122,0
2012-03-12,6.6,7,6.44,7,6910,0
2012-03-13,6.6,6.76,6.04,6.36,9731,0
2012-03-14,6.36,6.76,6.36,6.64,8502,0
2012-03-15,6.8,6.96,6.64,6.64,8655,0
2012-03-16,6.76,7.6,6.76,7,11580,0
2012-03-19,6.56,6.96,6.48,6.52,1263,0
2012-03-20,6.76,6.8,6.48,6.48,675,0
2012-03-21,6.76,6.76,6.52,6.52,1475,0
2012-03-22,6.72,6.8,6.72,6.76,2804,0
2012-03-23,6.76,6.88,6.48,6.88,4475,0
2012-03-26,6.8,6.8,6.48,6.52,3504,0
2012-03-27,6.76,7.08,6.52,6.92,4864,0
2012-03-28,6.84,6.84,6.52,6.56,1138,0
2012-03-29,6.6,6.76,6.48,6.48,4975,0
2012-03-30,6.52,6.8,6.48,6.52,2175,0
2012-04-02,6.56,6.68,6.4,6.48,5103,0
2012-04-03,6.4,6.76,6.4,6.72,9797,0
2012-04-04,6.44,6.72,6.44,6.56,878,0
2012-04-05,6.44,6.68,6.44,6.68,2088,0
2012-04-09,6.68,6.68,6.4,6.64,1213,0
2012-04-10,6.48,6.6,6.44,6.48,2675,0
2012-04-11,6.52,6.68,6.52,6.64,1297,0
2012-04-12,6.56,6.88,6.48,6.6,5450,0
2012-04-13,6.6,6.84,6.6,6.6,490,0
2012-04-16,6.68,6.92,6.6,6.88,17789,0
2012-04-17,6.84,7.56,6.84,7.12,20113,0
2012-04-18,7.32,8.44,7.2,8.4,22180,0
2012-04-19,8.6,10.32,8.52,8.8,67204,0
2012-04-20,8.68,8.68,7.64,7.84,20320,0
2012-04-23,7.64,8,7.6,7.84,6006,0
2012-04-24,7.64,7.8,7.28,7.28,15254,0
2012-04-25,7.4,8,7.36,7.92,4134,0
2012-04-26,8,8.04,7.52,7.6,4134,0
2012-04-27,7.64,7.64,7.08,7.44,3162,0
2012-04-30,7.2,7.44,6.8,7.24,5105,0
2012-05-01,7.16,7.16,6.6,6.88,19751,0
2012-05-02,6.84,6.84,6.52,6.52,5798,0
2012-05-03,6.52,7.2,6.48,6.6,9135,0
2012-05-04,6.52,6.76,6.52,6.52,3140,0
2012-05-07,6.52,7.12,6.52,7.04,1495,0
2012-05-08,6.72,7.12,6.52,6.68,4269,0
2012-05-09,6.6,6.92,6.56,6.56,3025,0
2012-05-10,6.56,6.92,6.52,6.52,1050,0
2012-05-11,6.48,6.8,6.08,6.12,12985,0
2012-05-14,6.24,6.44,6.2,6.2,3177,0
2012-05-15,6.04,6.04,5.16,5.72,14268,0
2012-05-16,5.52,5.6,5.28,5.28,3788,0
2012-05-17,5.28,5.6,5.24,5.6,1055,0
2012-05-18,5.44,5.76,5.44,5.76,2163,0
2012-05-21,5.8,5.88,5.04,5.24,9247,0
2012-05-22,5.04,5.44,5.04,5.24,748,0
2012-05-23,5.52,5.56,5.48,5.56,1313,0
2012-05-24,5.88,6.32,5.2,6.08,5440,0
2012-05-25,6,6.08,5.88,6.08,1851,0
2012-05-29,5.92,6,5.6,6,1675,0
2012-05-30,5.72,6.12,5.48,5.8,2984,0
2012-05-31,5.96,6,5.8,5.8,325,0
2012-06-01,5.68,6,5.68,5.76,3723,0
2012-06-04,5.36,5.6,5.36,5.52,1113,0
2012-06-05,5.56,5.56,5.4,5.4,3556,0
2012-06-06,5.52,5.76,5.4,5.6,1975,0
2012-06-07,6.08,6.08,5.4,5.44,475,0
2012-06-08,5.4,6,5.24,5.32,1100,0
2012-06-11,6.04,6.04,5.68,5.84,200,0
2012-06-12,5.48,5.52,5.4,5.4,878,0
2012-06-13,5.88,5.88,5.28,5.76,1300,0
2012-06-14,5.76,5.84,5.6,5.6,1413,0
2012-06-15,5.36,6,5,5.44,5312,0
2012-06-18,5.44,5.88,5.44,5.68,3225,0
2012-06-19,5.92,5.92,4.84,4.84,29142,0
2012-06-20,5,5.44,4.84,4.84,11402,0
2012-06-21,4.92,5.32,4.6,4.6,14111,0
2012-06-22,4.8,4.92,4.2,4.6,8948,0
2012-06-25,4.6,4.8,4.28,4.28,4387,0
2012-06-26,4.48,4.56,4.28,4.56,8638,0
2012-06-27,4.68,4.68,4.56,4.56,3042,0
2012-06-28,4.56,4.76,4.56,4.6,2104,0
2012-06-29,4.92,4.92,4.72,4.824,4950,0
2012-07-02,4.84,4.88,4.72,4.8,2038,0
2012-07-03,4.88,4.88,4.8,4.84,622,0
2012-07-05,4.76,4.88,4.68,4.724,1200,0
2012-07-06,4.68,4.84,4.68,4.72,813,0
2012-07-09,4.68,4.68,4.68,4.68,1150,0
2012-07-10,4.64,4.92,4.48,4.48,4427,0
2012-07-11,4.52,4.72,4.48,4.72,1825,0
2012-07-13,4.76,4.76,4.6,4.76,500,0
2012-07-16,4.52,4.72,4.52,4.6,800,0
2012-07-17,4.6,4.72,4.52,4.52,3615,0
2012-07-18,4.52,4.68,4.52,4.6,163,0
2012-07-19,4.52,4.68,4.32,4.32,6200,0
2012-07-20,4.52,4.56,4.44,4.44,2173,0
2012-07-23,4.48,4.56,4.48,4.52,1325,0
2012-07-24,4.56,4.56,4.4,4.56,1588,0
2012-07-25,4.44,4.56,4.44,4.44,280,0
2012-07-26,4.56,4.56,4.2,4.4,4220,0
2012-07-27,4.24,4.4,4,4,3325,0
2012-07-30,4,4.28,4,4.04,3725,0
2012-07-31,4.16,4.16,2.96,3.36,4609,0
2012-08-01,3.72,3.72,3.04,3.04,10915,0
2012-08-02,3.2,3.72,3.12,3.196,7073,0
2012-08-03,3.4,3.68,3.36,3.68,13567,0
2012-08-06,3.8,3.8,3.4,3.4,1750,0
2012-08-07,3.6,3.7996,3.6,3.68,2817,0
2012-08-08,3.8,3.88,3.6,3.664,5838,0
2012-08-09,3.8396,4.36,3.8396,4,12533,0
2012-08-10,4,4,3.84,4,5202,0
2012-08-13,4,4,3.6804,3.8,2925,0
2012-08-14,4.16,4.16,3.76,3.76,2545,0
2012-08-15,3.96,4,3.68,3.8,2949,0
2012-08-16,4,4,3.7988,3.9996,2650,0
2012-08-17,4,4.4,4,4.1996,7805,0
2012-08-20,4.2,4.68,4.2,4.68,5631,0
2012-08-21,4.68,4.8,4.56,4.56,219,0
2012-08-22,4.76,4.8,4.52,4.8,1825,0
2012-08-23,4.6,4.8,4.52,4.8,1582,0
2012-08-24,4.52,4.88,3.69,4.236,6284,0
2012-08-27,4.48,4.48,4.12,4.12,295,0
2012-08-28,4.48,4.52,4.3228,4.3228,325,0
2012-08-29,4.24,4.52,4.24,4.48,270,0
2012-08-30,4.48,4.6,4.48,4.52,1143,0
2012-08-31,4.1604,4.76,4.1604,4.1752,1025,0
2012-09-04,4.32,4.4,4.32,4.4,3275,0
2012-09-05,4.4,4.8,4.4,4.8,5925,0
2012-09-06,4.76,4.936,4.28,4.8,6797,0
2012-09-07,4.8,4.872,4.48,4.764,200,0
2012-09-10,4.72,4.72,4.3604,4.72,1284,0
2012-09-11,4.52,4.708,4.52,4.556,3013,0
2012-09-12,4.56,4.56,4.44,4.44,925,0
2012-09-13,4.32,4.32,4.1604,4.1604,125,0
2012-09-14,4.04,4.8,4,4.8,9029,0
2012-09-17,4.8,4.8,4.56,4.76,8400,0
2012-09-18,4.6,4.88,4.48,4.88,2625,0
2012-09-19,4.72,5.4,4.72,5.4,9772,0
2012-09-20,4.9204,5.24,4.312,4.8,3807,0
2012-09-21,4.82,5.2,4.4404,5.16,2044,0
2012-09-24,4.8,5.16,4.52,4.68,4057,0
2012-09-25,4.92,5.2,4.56,5.2,4038,0
2012-09-26,5.2,6,4.6,5.28,6315,0
2012-09-27,5.08,5.8,5.04,5.7936,5475,0
2012-09-28,5.6,5.92,5.6,5.92,5490,0
2012-10-01,6,6.64,5.88,6.64,11375,0
2012-10-02,6.28,6.3136,6.08,6.16,1331,0
2012-10-03,6.2,6.32,6.08,6.32,525,0
2012-10-04,6.4,6.4,4.9204,6.04,4011,0
2012-10-05,5.88,6.04,5.84,5.84,960,0
2012-10-08,5.76,6.28,5.6832,6.28,1812,0
2012-10-09,5.72,5.96,5.72,5.96,156,0
2012-10-10,5.52,5.52,5.44,5.44,53,0
2012-10-11,5.44,5.92,5.4,5.92,313,0
2012-10-12,5.68,6.12,5.68,6,1604,0
2012-10-15,4.84,5.64,4.76,5.4124,4734,0
2012-10-16,5.2,5.56,5.2,5.28,500,0
2012-10-17,5.08,5.52,5.08,5.52,1150,0
2012-10-18,5.16,5.52,5.16,5.44,1063,0
2012-10-19,5.56,5.56,5.24,5.52,1775,0
2012-10-22,5.12,6.2,5.12,6.1996,2578,0
2012-10-23,6.16,6.16,5.68,5.68,590,0
2012-10-24,5.44,5.48,5.32,5.48,2763,0
2012-10-25,5.2,5.48,5.12,5.2,2735,0
2012-10-26,5.04,5.48,5,5.08,1475,0
2012-10-31,5.48,5.48,4.8,4.88,1978,0
2012-11-01,4.8,5.44,4.8,5.12,1133,0
2012-11-02,4.8,4.88,4.72,4.88,4280,0
2012-11-05,4.72,5.04,4.6868,4.9728,2042,0
2012-11-06,5.04,5.04,4.68,4.9728,1447,0
2012-11-07,5,5,4.28,4.28,2725,0
2012-11-08,4.28,4.8,4.08,4.2,2431,0
2012-11-09,3.9932,4,3.78,3.96,2258,0
2012-11-12,3.68,4,3.68,3.8,2582,0
2012-11-13,3.92,3.92,3.6,3.88,4435,0
2012-11-14,3.56,3.9472,3.32,3.4,7726,0
2012-11-15,3.32,3.32,3.164,3.164,1807,0
2012-11-16,3.2,3.32,3.12,3.12,2700,0
2012-11-19,3.32,3.44,3.128,3.128,2902,0
2012-11-20,3.074,3.672,2.92,3.3196,1700,0
2012-11-21,3.32,3.32,3.2,3.24,1375,0
2012-11-23,3.08,3.32,3.04,3.2,3125,0
2012-11-26,3.2,3.684,3.1212,3.42,14523,0
2012-11-27,3.2,3.6404,3.2,3.4,6670,0
2012-11-28,3.48,3.48,3.2,3.2404,2445,0
2012-11-29,3.68,3.68,3.2,3.2404,3600,0
2012-11-30,3.16,3.64,3.16,3.4,1945,0
2012-12-03,3.5196,3.5604,3.24,3.28,3986,0
2012-12-04,3.56,3.56,3.446,3.52,800,0
2012-12-05,3.44,3.712,3.44,3.712,1351,0
2012-12-06,3.72,3.72,3.6,3.6576,1900,0
2012-12-07,3.64,3.92,3.6396,3.832,663,0
2012-12-10,3.68,3.888,3.6,3.84,5700,0
2012-12-11,3.892,3.892,3.4,3.4,2164,0
2012-12-12,3.88,3.92,3.44,3.44,475,0
2012-12-13,3.8,3.872,3.5004,3.6,1913,0
2012-12-14,3.68,3.68,3.68,3.68,108,0
2012-12-17,3.64,4,3.48,3.8,5600,0
2012-12-18,4,4.3196,3.6404,4,3210,0
2012-12-19,4.32,4.36,3.68,3.72,3080,0
2012-12-20,3.56,3.7596,3.48,3.48,3719,0
2012-12-21,3.4,3.68,3.4,3.6,490,0
2012-12-24,4.36,4.36,3.6404,4,2877,0
2012-12-26,3.7584,3.7584,3.6,3.68,1350,0
2012-12-27,3.8,3.9368,3.4,3.448,1913,0
2012-12-28,3.5204,3.7252,3.444,3.444,675,0
2012-12-31,3.44,3.6,3.24,3.4,5600,0
2013-01-02,3.52,3.92,3.52,3.8404,3075,0
2013-01-03,3.9196,3.9196,3.3608,3.84,1606,0
2013-01-04,3.576,3.76,3.576,3.76,2314,0
2013-01-07,3.76,3.76,3.72,3.72,275,0
2013-01-08,3.4,3.88,3.4,3.88,2100,0
2013-01-09,3.92,3.92,3.52,3.52,1371,0
2013-01-10,3.84,3.84,3.28,3.48,1250,0
2013-01-11,3.76,3.8,3.72,3.8,1050,0
2013-01-14,3.484,3.59,3.484,3.59,1550,0
2013-01-15,3.6,3.8,3.6,3.8,550,0
2013-01-17,3.6,3.8016,3.6,3.8016,1075,0
2013-01-18,3.5604,3.5604,3.5604,3.5604,25,0
2013-01-23,3.52,3.64,3.4,3.64,2016,0
2013-01-24,3.4,3.68,3.4,3.5204,1350,0
2013-01-25,3.6,3.6,3.52,3.52,989,0
2013-01-28,3.8436,3.8436,3.52,3.56,2716,0
2013-01-29,3.784,3.784,3.52,3.7188,1178,0
2013-01-30,3.808,3.808,3.5204,3.5204,900,0
2013-01-31,3.4804,3.692,3.404,3.56,7600,0
2013-02-01,3.7876,3.8,3.5604,3.8,1025,0
2013-02-04,3.3288,3.7996,3.3288,3.6,225,0
2013-02-05,3.48,3.6688,3.4,3.4,3263,0
2013-02-06,3.48,3.6204,3.44,3.5928,450,0
2013-02-07,3.6,3.6,3.4,3.4,975,0
2013-02-08,3.64,3.64,3.32,3.36,2125,0
2013-02-11,3.652,3.7068,3.6396,3.68,4112,0
2013-02-12,3.4,3.636,3.4,3.6,2218,0
2013-02-13,3.4404,3.56,3.4404,3.56,322,0
2013-02-14,3.68,3.68,3.44,3.68,1650,0
2013-02-15,3.4004,3.52,3.3232,3.4,1225,0
2013-02-19,3.4,3.68,3.4,3.44,1538,0
2013-02-21,3.6348,3.6348,3.5,3.5,475,0
2013-02-22,3.6796,3.68,3.44,3.6796,1564,0
2013-02-25,3.4404,3.5996,3.4004,3.5996,428,0
2013-02-26,3.4,3.4,3.4,3.4,125,0
2013-02-27,3.4,3.48,3.4,3.48,2700,0
2013-02-28,3.4,3.624,3.28,3.28,6453,0
2013-03-01,3.608,3.608,3.3204,3.36,725,0
2013-03-04,3.52,3.52,3.4,3.52,519,0
2013-03-05,3.48,3.48,3.24,3.36,2763,0
2013-03-06,3.2804,3.3204,3.2,3.2,3800,0
2013-03-07,3.2,3.36,3.08,3.2,5803,0
2013-03-08,3.2,3.348,3.08,3.2,1393,0
2013-03-11,3.08,3.24,3.04,3.04,4936,0
2013-03-12,3.08,3.08,2.6844,2.9156,10002,0
2013-03-13,3,3,2.8,2.8,750,0
2013-03-14,2.804,3,2.804,2.8804,2444,0
2013-03-15,2.8608,3.12,2.836,3.1196,4795,0
2013-03-18,2.84,3.04,2.8,2.8,7976,0
2013-03-19,2.8,3.2,2.8,3.2,4641,0
2013-03-20,2.84,3.1592,2.8,3.1176,1250,0
2013-03-21,2.8,3.08,2.8,2.8,3024,0
2013-03-22,2.8,2.92,2.8,2.8632,5504,0
2013-03-25,2.68,2.88,2.68,2.8084,2466,0
2013-03-26,2.72,2.88,2.72,2.76,5231,0
2013-03-27,2.76,2.84,2.68,2.68,2350,0
2013-03-28,2.84,2.9196,2.8396,2.9196,1675,0
2013-04-01,2.88,2.88,2.68,2.8,2850,0
2013-04-02,2.9196,3.04,2.808,2.92,4650,0
2013-04-03,2.8,3,2.7996,3,1926,0
2013-04-05,2.8084,2.88,2.8084,2.88,393,0
2013-04-08,2.8564,3,2.8468,2.96,3178,0
2013-04-09,2.724,2.88,2.684,2.8,5825,0
2013-04-10,2.92,3.744,2.92,3.3996,22026,0
2013-04-11,3.16,3.4,3.16,3.3356,9770,0
2013-04-12,3.2,3.76,3.16,3.6796,18243,0
2013-04-15,3.96,3.9996,3.2,3.2468,28011,0
2013-04-16,3.48,3.48,3.28,3.4,14349,0
2013-04-17,3.2,3.36,3.2,3.2,3436,0
2013-04-18,3.32,3.36,3.2,3.2,12037,0
2013-04-19,3.12,3.32,3.12,3.2,10600,0
2013-04-22,3.16,3.2,2.8,2.8004,21593,0
2013-04-23,2.88,2.92,2.8,2.916,3083,0
2013-04-24,2.808,2.916,2.8,2.808,3725,0
2013-04-25,2.9184,2.952,2.8,2.8,2975,0
2013-04-26,2.908,2.908,2.8,2.8,1975,0
2013-04-29,2.8,2.88,2.8,2.88,4672,0
2013-04-30,2.92,2.96,2.8,2.8,1764,0
2013-05-01,2.8,2.916,2.724,2.8,5138,0
2013-05-02,2.76,2.76,2.72,2.76,10662,0
2013-05-03,2.84,2.8496,2.72,2.796,2288,0
2013-05-06,2.84,2.94,2.8,2.9256,2616,0
2013-05-07,2.88,2.88,2.8,2.8,1150,0
2013-05-08,2.8796,2.8796,2.76,2.874,2850,0
2013-05-09,2.8,2.92,2.72,2.76,2250,0
2013-05-10,2.72,2.88,2.72,2.874,2600,0
2013-05-13,2.84,2.932,2.7204,2.88,1664,0
2013-05-14,2.8,2.8908,2.72,2.76,5310,0
2013-05-15,2.76,2.8904,2.72,2.8,5299,0
2013-05-16,2.8,2.8,2.72,2.8,6722,0
2013-05-17,2.8,2.9604,2.8,2.96,5806,0
2013-05-20,2.72,2.96,2.72,2.8404,4727,0
2013-05-21,2.8,2.8,2.724,2.8,5300,0
2013-05-22,2.84,2.9148,2.724,2.76,6348,0
2013-05-23,2.724,2.888,2.648,2.8,3995,0
2013-05-24,2.872,2.872,2.68,2.68,4975,0
2013-05-28,2.56,2.7876,2.2,2.44,19427,0
2013-05-29,2.6,2.7116,2.28,2.52,12295,0
2013-05-30,2.4004,2.6316,2.4004,2.56,1050,0
2013-05-31,2.44,2.6,2.32,2.56,8350,0
2013-06-03,2.3936,2.512,2.2524,2.368,13690,0
2013-06-04,2.44,2.4804,2.28,2.4,10001,0
2013-06-05,2.28,2.56,2.2,2.284,9113,0
2013-06-06,2.4,2.4,2.2,2.24,11992,0
2013-06-07,2.28,2.28,2.2,2.2,14175,0
2013-06-10,2.2604,2.28,2.2604,2.28,1513,0
2013-06-11,2.28,2.352,2.204,2.204,3525,0
2013-06-12,2.204,2.28,2.204,2.2192,325,0
2013-06-13,2.2044,2.3196,2.2044,2.28,8798,0
2013-06-14,2.356,2.36,2.348,2.3596,1234,0
2013-06-17,2.2,3.08,2.2,3.08,34794,0
2013-06-18,3,3.0004,2.648,2.88,16250,0
2013-06-19,2.88,3.08,2.68,2.8,14210,0
2013-06-20,2.52,2.84,2.404,2.48,12882,0
2013-06-21,2.6,2.6,2.4,2.52,10263,0
2013-06-24,2.4,2.4,2.2,2.2044,13954,0
2013-06-25,2.36,2.4708,2.2,2.3204,10819,0
2013-06-26,2.48,2.48,2.2,2.3996,7150,0
2013-06-27,2.28,2.3,2.2,2.3,11963,0
2013-06-28,2.24,2.4196,2.16,2.28,10433,0
2013-07-01,2.4392,2.796,2.4392,2.72,15395,0
2013-07-02,2.84,2.84,2.28,2.52,10800,0
2013-07-03,2.332,2.552,2.16,2.264,11375,0
2013-07-05,2.4,2.472,2.168,2.222,12200,0
2013-07-08,2.004,2.92,2.004,2.432,30756,0
2013-07-09,2.24,2.36,2.16,2.32,3934,0
2013-07-10,2.16,2.28,2.16,2.2084,4145,0
2013-07-11,2.2124,2.32,2.2124,2.2404,2375,0
2013-07-12,2.308,2.36,2.2796,2.352,2300,0
2013-07-15,2.32,2.36,2.3196,2.352,2075,0
2013-07-16,2.36,2.36,2.12,2.32,9948,0
2013-07-17,2.2,2.36,2.2,2.32,3963,0
2013-07-18,2.24,2.44,2.24,2.4,6194,0
2013-07-19,2.2892,2.4,2.2892,2.296,1025,0
2013-07-22,2.3996,2.4,2.3604,2.3996,2588,0
2013-07-23,2.44,2.5116,2.4,2.4392,5443,0
2013-07-24,2.512,2.512,2.32,2.4,6328,0
2013-07-25,2.32,2.4,2.32,2.3996,951,0
2013-07-26,2.4396,2.4396,2.3608,2.4392,1038,0
2013-07-29,2.3636,2.44,2.3604,2.3604,311,0
2013-07-30,2.4316,2.432,2.4316,2.432,375,0
2013-07-31,2.44,2.8,2.44,2.56,7378,0
2013-08-01,2.6044,2.6044,2.48,2.5204,2138,0
2013-08-02,2.4804,2.6,2.4804,2.56,425,0
2013-08-05,2.44,2.56,2.2,2.36,7074,0
2013-08-06,2.48,2.48,2.26,2.26,1875,0
2013-08-07,2.334,2.3472,2.28,2.28,650,0
2013-08-08,2.3596,2.36,2.3596,2.36,275,0
2013-08-09,2.3204,2.432,2.28,2.432,3374,0
2013-08-12,2.4636,2.4716,2.4,2.4716,2880,0
2013-08-13,2.4,2.6784,2.36,2.6784,9062,0
2013-08-14,2.36,2.56,2.36,2.36,3550,0
2013-08-15,2.6,2.76,2.56,2.76,12489,0
2013-08-16,2.76,2.92,2.72,2.88,12679,0
2013-08-19,2.92,3.6,2.48,3.3996,31702,0
2013-08-20,3.4,3.4,3.1204,3.28,5898,0
2013-08-21,4.4,5.12,3.56,3.652,174918,0
2013-08-22,3.6,4.56,3.4004,3.8,46877,0
2013-08-23,4,4.2,3.84,3.9596,31699,0
2013-08-26,4.08,4.16,3.92,3.928,14161,0
2013-08-27,3.8,3.9604,3.232,3.248,29299,0
2013-08-28,3.28,3.6,3.04,3.32,21451,0
2013-08-29,3.2,3.312,2.6064,3.312,26443,0
2013-08-30,2.904,3.3,2.904,3.292,4125,0
2013-09-03,3.12,3.44,3.08,3.16,11225,0
2013-09-04,3.2,3.6,3.12,3.6,2785,0
2013-09-05,3.6,3.6,3.12,3.16,18620,0
2013-09-06,3.24,3.2796,3.2,3.2,8190,0
2013-09-09,3.32,3.432,3.04,3.28,29270,0
2013-09-10,3.436,3.44,3.048,3.048,11650,0
2013-09-11,3.1324,3.392,3.12,3.392,6689,0
2013-09-12,3.44,3.4404,3.1204,3.24,3675,0
2013-09-13,3.218,3.24,3.0404,3.2,1451,0
2013-09-16,3.392,3.392,3.24,3.24,700,0
2013-09-17,3.3596,3.3596,3.272,3.28,725,0
2013-09-18,3.1872,3.352,3.1872,3.24,3600,0
2013-09-19,3.16,3.2,3.16,3.164,5331,0
2013-09-20,3.16,3.16,3.04,3.08,4283,0
2013-09-23,3.16,3.28,2.9996,3.192,6050,0
2013-09-24,3.16,3.3192,3.12,3.2,6125,0
2013-09-25,3.2,3.24,3.08,3.08,4850,0
2013-09-26,3.2792,3.3204,3.12,3.312,13813,0
2013-09-27,3.28,3.72,3.24,3.24,12000,0
2013-09-30,3.8,4.08,3.68,3.92,59025,0
2013-10-01,4.04,4.08,3.8,4,35750,0
2013-10-02,4.12,4.12,3.84,4.08,33975,0
2013-10-03,4.24,5.76,4.24,5.2,279950,0
2013-10-04,5.04,5.4,4.84,5.4,61278,0
2013-10-07,5,5.2,4.96,5,16400,0
2013-10-08,5,5.6,5,5.08,73125,0
2013-10-09,5.16,7.52,5.12,6.56,333650,0
2013-10-10,6.4,7.36,6.2,6.92,113025,0
2013-10-11,6.76,7.2,6.68,6.88,45125,0
2013-10-14,6.88,6.88,6.08,6.44,31050,0
2013-10-15,6.44,7.72,6.4,7.04,50275,0
2013-10-16,6.92,7.8,6.64,6.88,59850,0
2013-10-17,7.12,7.36,6.68,6.76,31975,0
2013-10-18,6.8,7.12,6.68,6.88,41700,0
2013-10-21,7.04,7.48,6.76,6.96,28175,0
2013-10-22,7.16,7.16,6.72,6.88,27550,0
2013-10-23,6.8,7.08,6.6,6.68,56250,0
2013-10-24,6.76,6.76,6.04,6.16,30518,0
2013-10-25,6.28,6.64,6.2,6.24,17225,0
2013-10-28,6.4,6.6,6.04,6.16,9750,0
2013-10-29,6.24,6.4,6.16,6.2,6725,0
2013-10-30,6.08,6.28,5.84,5.96,26925,0
2013-10-31,5.96,5.9604,5.2,5.64,30838,0
2013-11-01,5.68,6.2,5.52,5.88,10450,0
2013-11-04,6,6.56,6,6.28,4775,0
2013-11-05,6.4,6.68,6.4,6.4,16625,0
2013-11-06,6.48,7.36,6.44,7.2,50150,0
2013-11-07,7.28,7.36,6.8,6.8,34000,0
2013-11-08,6.84,7.28,6.84,7.24,12736,0
2013-11-11,7.36,7.36,6.92,7.16,11925,0
2013-11-12,7.32,7.96,6.84,7.88,43150,0
2013-11-13,7.8,7.8,7.08,7.6,25775,0
2013-11-14,8.2,8.2,7.5252,7.8,68555,0
2013-11-15,8.04,8.72,7.84,8.6,46526,0
2013-11-18,8.6,8.6,7.92,8.04,52700,0
2013-11-19,7.8,7.96,5.88,6.68,83450,0
2013-11-20,6.72,7.36,6.68,6.92,24700,0
2013-11-21,7.2,7.6,6.9996,7.36,23545,0
2013-11-22,7.2,7.48,7.16,7.16,9675,0
2013-11-25,7.36,7.36,6.88,6.92,11834,0
2013-11-26,6.92,7.16,6.92,7.08,6250,0
2013-11-27,7.04,7.36,7,7.32,2775,0
2013-11-29,7.32,7.422,7.12,7.16,5692,0
2013-12-02,7.16,7.32,7.16,7.32,5072,0
2013-12-03,7.2,7.76,7.2,7.52,8575,0
2013-12-04,7.52,8.4,7.52,8,25875,0
2013-12-05,8.08,8.8,7.96,8.8,43050,0
2013-12-06,8.92,9.2,8.56,8.76,44025,0
2013-12-09,9.12,9.56,9.04,9.2,39175,0
2013-12-10,9.2,9.88,9.2,9.76,37825,0
2013-12-11,9.68,9.68,8.8,9,18635,0
2013-12-12,9.04,9.4,8.28,8.64,20625,0
2013-12-13,8.76,9,8.44,8.92,10525,0
2013-12-16,8.72,9.08,8.6,9.08,7150,0
2013-12-17,8.76,9.36,8.72,8.92,9750,0
2013-12-18,8.92,9.08,8.6404,8.92,14285,0
2013-12-19,8.92,9.24,8.8976,9.24,3955,0
2013-12-20,9,9.16,9,9.08,4450,0
2013-12-23,9.2,9.28,8.64,8.76,13150,0
2013-12-24,8.76,9.04,8.76,9.04,1206,0
2013-12-26,8.96,9.36,8.88,9.16,13925,0
2013-12-27,9.08,9.28,8.6,8.84,6593,0
2013-12-30,8.84,9.12,8.64,8.96,1950,0
2013-12-31,9.08,9.08,8.72,8.72,7100,0
2014-01-02,9.04,9.12,8.12,8.52,21565,0
2014-01-03,8.4,8.88,7.48,8.68,52389,0
2014-01-06,8.6352,8.96,8.3596,8.54,5678,0
2014-01-07,8.76,8.8,8.2,8.72,14575,0
2014-01-08,8.36,8.76,8.36,8.6,4750,0
2014-01-09,8.44,8.6,8.08,8.24,15425,0
2014-01-10,8.12,8.72,8.08,8.6,18699,0
2014-01-13,8.44,8.56,8.4,8.56,4025,0
2014-01-14,8.28,8.56,8.2,8.32,5782,0
2014-01-15,8.12,8.52,8.12,8.24,10375,0
2014-01-16,8.08,8.36,8.08,8.24,3300,0
2014-01-17,8.12,8.48,8.04,8.24,14225,0
2014-01-21,8.04,8.56,8.04,8.2,28847,0
2014-01-22,8.12,8.36,8.08,8.28,9160,0
2014-01-23,8.12,8.28,7.72,8.04,16825,0
2014-01-24,7.84,8.2,7.8,7.92,5050,0
2014-01-27,7.92,8,7.92,8,4400,0
2014-01-28,7.88,8.28,7.88,8.12,3125,0
2014-01-29,8.2,8.2,7.8,7.8404,5730,0
2014-01-30,7.8,8,7.76,7.92,3548,0
2014-01-31,7.76,7.96,7.76,7.8,2175,0
2014-02-03,7.856,7.856,7.68,7.72,3443,0
2014-02-04,7.72,7.84,7.68,7.84,2929,0
2014-02-05,7.68,7.8,7.56,7.72,5213,0
2014-02-06,7.56,7.6,7.44,7.44,2371,0
2014-02-07,7.44,7.48,6.68,6.72,16459,0
2014-02-10,6.68,7.28,6.68,7,11846,0
2014-02-11,7.2968,7.2968,6.92,7.08,509,0
2014-02-12,7.12,7.24,7.08,7.2,2686,0
2014-02-13,7.68,7.68,7.48,7.538,1250,0
2014-02-14,7.12,7.6,6.84,6.96,8594,0
2014-02-18,6.96,7.36,6.8,6.92,4275,0
2014-02-19,6.8,6.92,6.64,6.84,8871,0
2014-02-20,6.8396,6.8396,6.72,6.76,2838,0
2014-02-21,6.92,6.92,6.6404,6.7996,667,0
2014-02-24,6.8,7.12,6.8,7.08,2888,0
2014-02-25,6.8804,7.24,6.8804,7.2396,2750,0
2014-02-26,7.28,7.52,7.28,7.44,4265,0
2014-02-27,7.52,7.52,7.3364,7.3364,3454,0
2014-02-28,7.0404,7.48,7.0404,7.32,806,0
2014-03-03,7.24,7.48,7.24,7.44,4235,0
2014-03-04,7.52,7.8,7.3652,7.8,8726,0
2014-03-05,8,8.2,7.68,7.92,40999,0
2014-03-06,8.16,9.4,7.32,8.28,74463,0
2014-03-07,8,8.56,7.84,8.2396,16369,0
2014-03-10,8.44,8.52,8.12,8.2,7321,0
2014-03-11,7.84,8.36,7.56,7.68,13111,0
2014-03-12,7.56,7.72,7.28,7.36,13620,0
2014-03-13,7.56,9.2,7.56,8.36,49301,0
2014-03-14,7,7.26,6.36,6.92,87423,0
2014-03-17,7.2,7.464,7.2,7.32,15572,0
2014-03-18,7.4,7.84,7.0816,7.468,27270,0
2014-03-19,7.44,7.44,6.928,7.12,7546,0
2014-03-20,7.28,7.28,6.8,7.16,4350,0
2014-03-21,6.96,7.24,6.92,7.08,7045,0
2014-03-24,6.92,7.28,6.88,7.08,1621,0
2014-03-25,6.96,7.28,6.96,7.28,2872,0
2014-03-26,7.2,7.28,7,7.16,4400,0
2014-03-27,7.4,8.396,7.2,7.4,28841,0
2014-03-28,7.48,7.6,7.12,7.32,2867,0
2014-03-31,7.2,7.48,7.16,7.44,1731,0
2014-04-01,7.52,7.52,7.32,7.32,4238,0
2014-04-02,7.3208,7.68,7.3208,7.6,1910,0
2014-04-03,7.48,7.92,7.3604,7.3604,2118,0
2014-04-04,7.4,7.44,7.2,7.248,5356,0
2014-04-07,7.36,7.4,7.2796,7.28,2333,0
2014-04-08,7.2,7.28,7.2,7.24,3891,0
2014-04-09,7.44,7.68,7.28,7.2804,3055,0
2014-04-10,7.52,8,7.2804,7.52,11171,0
2014-04-11,7.56,7.76,7.2804,7.64,16295,0
2014-04-14,7.68,8,7.4804,7.88,8577,0
2014-04-15,7.916,8.6,7.8,8.116,17722,0
2014-04-16,8.12,8.12,7.6,7.8,10533,0
2014-04-17,7.8,8.16,7.8,8.04,6125,0
2014-04-21,8.6,8.6,7.84,8.4,8243,0
2014-04-22,8.4,9.4,8.3984,9.08,90763,0
2014-04-23,9,9,8.64,8.716,18677,0
2014-04-24,8.84,8.88,8.4404,8.7752,5632,0
2014-04-25,8.8,8.988,8.52,8.76,3056,0
2014-04-28,8.96,8.96,8.04,8.04,10955,0
2014-04-29,8,8.2396,7.72,7.9204,5580,0
2014-04-30,8.0972,8.3596,8,8.28,1965,0
2014-05-01,8,8.2,7.9204,8.2,1754,0
2014-05-02,8,8.2,7.88,7.96,1866,0
2014-05-05,8,8.4,8,8.36,11001,0
2014-05-06,8.4404,8.4404,8.2004,8.36,1725,0
2014-05-07,7.8804,8.2,7.8804,8.04,3320,0
2014-05-08,8,8.4,8,8.24,6994,0
2014-05-09,8.4,8.56,8.24,8.476,2874,0
2014-05-12,8.6,8.72,8.08,8.48,9326,0
2014-05-13,8.84,8.84,8.2404,8.52,10958,0
2014-05-14,8.4404,8.6,8.4004,8.4008,3724,0
2014-05-15,8.4,8.548,8.2,8.208,4377,0
2014-05-16,8.48,8.48,8.2,8.44,9611,0
2014-05-19,8.44,8.44,8,8.12,9883,0
2014-05-20,8.24,8.56,8.08,8.48,11688,0
2014-05-21,8.4,8.64,8.2,8.48,12415,0
2014-05-22,8.3996,8.76,8.1604,8.76,10689,0
2014-05-23,8.5996,8.84,8.5196,8.8,19003,0
2014-05-27,8.8,9,8.6,8.96,13885,0
2014-05-28,9,9.52,8.8,9,48797,0
2014-05-29,8.88,9.0796,8.48,8.72,17183,0
2014-05-30,8.76,8.8,8.52,8.8,10475,0
2014-06-02,8.88,8.88,8.44,8.84,8779,0
2014-06-03,8.64,8.88,8.4,8.88,6989,0
2014-06-04,8.8,8.8,8.404,8.76,12150,0
2014-06-05,8.444,8.674,8.16,8.52,8720,0
2014-06-06,8.52,8.6,8.4,8.6,4735,0
2014-06-09,8.6,8.68,8.44,8.56,5551,0
2014-06-10,8.52,8.68,8.48,8.48,2550,0
2014-06-11,8.68,8.76,8.52,8.72,4359,0
2014-06-12,8.72,8.72,8.48,8.64,5313,0
2014-06-13,8.52,8.76,8.52,8.6,11246,0
2014-06-16,8.48,8.72,8.356,8.56,9436,0
2014-06-17,8.48,8.72,8.4796,8.72,15276,0
2014-06-18,8.76,8.92,8.56,8.76,32901,0
2014-06-19,8.8,9.4,8.8,8.84,41948,0
2014-06-20,8.68,9.12,8.64,8.76,15316,0
2014-06-23,8.8,9,8.64,9,10041,0
2014-06-24,8.72,9.04,8.72,9.04,8687,0
2014-06-25,9,9,8,8.6,14553,0
2014-06-26,8.56,8.6,8.08,8.44,10699,0
2014-06-27,8.32,8.4,8.08,8.4,10681,0
2014-06-30,8.28,8.36,8.12,8.2,2485,0
2014-07-01,8.12,8.28,8.12,8.28,4159,0
2014-07-02,8.16,8.48,8.12,8.4,8225,0
2014-07-03,8.4,8.8,8.28,8.48,11502,0
2014-07-07,8.56,8.56,8.24,8.24,2155,0
2014-07-08,8.4,8.4,8.2,8.2004,3395,0
2014-07-09,8.12,8.32,8.12,8.2,1352,0
2014-07-10,8.16,8.32,8.16,8.16,2800,0
2014-07-11,8.32,8.4,8.32,8.3204,5078,0
2014-07-14,8.52,8.52,8.4,8.48,4835,0
2014-07-15,8.76,8.76,8.4,8.52,5080,0
2014-07-16,8.48,8.8,8.48,8.6004,10378,0
2014-07-17,8.92,9.08,8.2,8.24,23263,0
2014-07-18,8.2,8.6,8.2,8.6,7472,0
2014-07-21,8.64,8.68,8.28,8.48,15956,0
2014-07-22,8.4,8.4,8.12,8.16,18921,0
2014-07-23,8.16,8.24,7.8,8.04,21057,0
2014-07-24,8,8,7.84,8,3809,0
2014-07-25,8.04,8.04,7.4,8,8170,0
2014-07-28,8,8,7.52,8,6482,0
2014-07-29,7.08,8.44,7.08,7.92,8704,0
2014-07-30,7.96,8.04,7.8004,8.04,5699,0
2014-07-31,8,8,7.84,7.96,4575,0
2014-08-01,8.08,8.08,7.92,7.96,7228,0
2014-08-04,7.92,8,7.84,7.96,6294,0
2014-08-05,7.72,7.9996,7.164,7.32,12272,0
2014-08-06,7.32,8,7.32,8,6548,0
2014-08-07,8,8,7.64,8,6221,0
2014-08-08,7.72,8.48,7.72,8.24,19450,0
2014-08-11,8.12,8.12,7.9996,8,4482,0
2014-08-12,7.92,7.96,7.2444,7.4,12173,0
2014-08-13,7.24,8,7.24,8,6398,0
2014-08-14,7.88,8,7.76,8,2706,0
2014-08-15,8,8,7.644,7.7204,1771,0
2014-08-18,8,8,7.8,7.8,1340,0
2014-08-19,7.4728,7.92,7.4728,7.6432,350,0
2014-08-20,7.84,7.92,7.64,7.92,3727,0
2014-08-21,7.72,8.08,7.72,8,6551,0
2014-08-22,7.9996,7.9996,7.64,7.8,3146,0
2014-08-25,8,8.2,7.72,8,8030,0
2014-08-26,7.88,8.04,7.8,7.8,3428,0
2014-08-27,7.92,7.92,7.48,7.52,6721,0
2014-08-28,7.68,7.92,7.4,7.68,7314,0
2014-08-29,7.6,7.72,7.4,7.56,5386,0
2014-09-02,7.4,7.4984,7.16,7.2,4526,0
2014-09-03,7.2,7.2576,6.28,6.8,14537,0
2014-09-04,6.8,6.8,5.92,6.28,11729,0
2014-09-05,6.08,6.32,5.48,5.92,38052,0
2014-09-08,5.92,5.92,4.96,5.48,51051,0
2014-09-09,5.2,5.4776,4.6,5.12,42797,0
2014-09-10,5,5.48,4.92,5.48,13981,0
2014-09-11,5.48,5.96,5.24,5.92,39647,0
2014-09-12,5.76,6.76,5.76,6.6,18245,0
2014-09-15,6.68,7.796,6.6,7.032,47414,0
2014-09-16,7.2,7.36,6.8404,7.32,19120,0
2014-09-17,7.6,7.6,7.16,7.6,20811,0
2014-09-18,7.4,7.8,7.4,7.72,13932,0
2014-09-19,7.8,7.84,7.2804,7.84,15858,0
2014-09-22,7.6,7.88,7.28,7.8,21123,0
2014-09-23,7.64,7.8,7.4,7.8,13700,0
2014-09-24,7.6,7.8,7.44,7.6524,3305,0
2014-09-25,7.56,7.76,7.52,7.76,4370,0
2014-09-26,7.68,7.8,7.5196,7.8,6420,0
2014-09-29,7.68,8.2,7.4,8.12,18329,0
2014-09-30,8.2,8.36,7.96,8,2160,0
2014-10-01,8.12,8.36,7.6404,8,4200,0
2014-10-02,8,8.0804,7.52,7.96,7867,0
2014-10-03,8,8.2,8,8.1996,6523,0
2014-10-06,8.16,8.32,7.88,8.3196,10127,0
2014-10-07,8.2804,8.4,8.28,8.3596,16686,0
2014-10-08,8.28,8.2804,8.08,8.2,2645,0
2014-10-09,8.2,8.4,8,8.4,19029,0
2014-10-10,8.36,8.4,7.88,8.4,10805,0
2014-10-13,8.3728,8.44,8.0404,8.2,11841,0
2014-10-14,8.32,8.32,8,8.28,5087,0
2014-10-15,8.24,8.4,7.44,8.2396,11957,0
2014-10-16,7.96,8.4,7.52,8.4,13846,0
2014-10-17,8.4,8.44,7.84,8.44,24621,0
2014-10-20,8.4,8.5996,8.2404,8.56,19774,0
2014-10-21,9,9.2,8,8.8,46211,0
2014-10-22,8.84,8.96,8.2,8.6796,21758,0
2014-10-23,8.8,8.96,8.6404,8.96,19519,0
2014-10-24,8.96,9.2,8.84,9.08,27318,0
2014-10-27,9.12,9.16,8.88,9,14786,0
2014-10-28,9.08,9.3996,8.9272,9.3996,10066,0
2014-10-29,9.4,9.6,9.2004,9.56,17417,0
2014-10-30,9.6,9.6,9.4,9.44,6229,0
2014-10-31,9.56,9.6,9.44,9.6,21346,0
2014-11-03,9.6,9.6,9.2,9.56,11694,0
2014-11-04,9.52,9.52,9.12,9.3596,11788,0
2014-11-05,9.32,9.44,8.76,8.92,3181,0
2014-11-06,9.2,9.2,8.8,9.12,13200,0
2014-11-07,9,9,8.36,8.7596,21097,0
2014-11-10,8.9996,9,8.6,8.9596,11683,0
2014-11-11,8.96,9.2,8.7204,9,4269,0
2014-11-12,9,9,8.4,8.72,7780,0
2014-11-13,8.9996,9.4,8.92,9.0796,13040,0
2014-11-14,9.12,9.16,8.72,8.9996,10405,0
2014-11-17,8.88,9.32,8.88,9.12,6304,0
2014-11-18,9.2,9.2,9.04,9.1596,8616,0
2014-11-19,9.08,9.16,8.96,9.0796,5672,0
2014-11-20,9.1196,9.12,8.88,9.0796,4590,0
2014-11-21,9.08,9.08,8.72,9.0396,10686,0
2014-11-24,9.04,9.12,8.72,8.7996,6160,0
2014-11-25,8.96,9,8.2,8.32,13112,0
2014-11-26,7.92,8.28,7.52,8,3760,0
2014-11-28,8.04,8.08,8.04,8.04,100,0
2014-12-01,8.2,8.32,8.0404,8.08,1280,0
2014-12-02,8.2,8.28,8.08,8.2796,4976,0
2014-12-03,8.36,8.36,8.1204,8.1204,673,0
2014-12-04,8.1204,8.2,8.1204,8.1872,2642,0
2014-12-05,8.2016,8.24,8.1204,8.16,1556,0
2014-12-08,8.12,8.28,8.08,8.084,1439,0
2014-12-09,8.08,8.08,8.0672,8.0672,1584,0
2014-12-10,7.96,8.04,7.84,8,3788,0
2014-12-11,7.84,8,7.8,8,3475,0
2014-12-12,7.8,7.8,7.12,7.12,8127,0
2014-12-15,7.52,7.52,7.4216,7.52,208,0
2014-12-16,7.44,8,7.44,7.484,907,0
2014-12-17,7.9596,7.9596,7.2,7.2,1944,0
2014-12-18,7.6,7.6,7.4,7.4,3005,0
2014-12-19,7.4,7.52,7.2804,7.52,1575,0
2014-12-22,7.8,7.8,7.36,7.3604,199,0
2014-12-23,7.68,7.7596,7.4004,7.4992,2231,0
2014-12-24,7.44,7.4404,7.24,7.24,6302,0
2014-12-26,6.5616,6.944,6.484,6.8,1915,0
2014-12-29,6.72,6.8,6.5604,6.8,4040,0
2014-12-30,6.8,7.64,6.6364,7.64,4229,0
2014-12-31,7.52,7.64,6.84,6.92,4288,0
2015-01-02,6.88,7.28,6.88,7.24,2742,0
2015-01-05,7.2004,7.2004,6.9648,7.16,2750,0
2015-01-06,7.1192,7.1192,6.8,6.8,1405,0
2015-01-07,6.88,6.94,6.88,6.94,125,0
2015-01-08,6.64,6.7996,6.64,6.6992,1600,0
2015-01-09,6.52,6.52,6.08,6.16,1342,0
2015-01-12,6.154,6.154,5.4404,5.48,8550,0
2015-01-13,5.4,6.16,5.4,5.496,2340,0
2015-01-14,5.84,6.08,5.6,5.76,4303,0
2015-01-15,5.8,5.8,5.8,5.8,103,0
2015-01-16,5.8,6,5.7996,6,3219,0
2015-01-20,5.8,6.04,5.56,6.04,1278,0
2015-01-21,5.6,5.9628,5.6,5.9628,425,0
2015-01-22,5.7712,6,5.604,5.96,1225,0
2015-01-23,5.72,6.08,5.64,6.0796,1540,0
2015-01-26,5.72,5.96,5.72,5.92,715,0
2015-01-27,5.72,6.08,5.32,6.08,1226,0
2015-01-28,6.12,6.4,6.0816,6.4,6885,0
2015-01-29,6.12,6.12,5.56,5.716,2771,0
2015-01-30,5.28,6.4,5.28,5.8,2043,0
2015-02-02,6.28,6.4,6.016,6.4,2871,0
2015-02-03,6.4,6.68,6.16,6.68,3212,0
2015-02-04,6.6,6.72,6.48,6.72,1755,0
2015-02-05,7,7,6.16,6.56,2805,0
2015-02-06,6.68,7.36,6.68,7.092,2300,0
2015-02-09,6.92,6.92,6.72,6.72,450,0
2015-02-10,6.72,6.88,6.68,6.68,1596,0
2015-02-11,6.68,6.68,6.4448,6.4448,284,0
2015-02-12,6.36,6.3604,6.36,6.3604,200,0
2015-02-13,6.4,6.4,6.36,6.36,174,0
2015-02-17,6.92,6.92,6.48,6.92,99,0
2015-02-18,6.8,7.28,6.44,6.44,503,0
2015-02-19,7.2,7.236,6.64,7.196,570,0
2015-02-20,6.4,6.608,6.2,6.44,404,0
2015-02-23,6.28,6.28,6.28,6.28,34,0
2015-02-25,6.2,6.24,6.2,6.2,873,0
2015-02-26,6.0004,6.5024,6.0004,6.5024,600,0
2015-02-27,6,6.04,5.8,5.96,738,0
2015-03-02,5.92,6.4,5.88,5.88,550,0
2015-03-03,5.84,6.16,5.76,5.8,1225,0
2015-03-04,6.08,6.24,5.84,5.84,925,0
2015-03-05,5.88,6.16,5.72,6.16,2700,0
2015-03-06,5.84,6.12,5.84,5.84,475,0
2015-03-10,6.12,6.12,6,6.04,1375,0
2015-03-11,5.72,6.48,5.72,6.16,5150,0
2015-03-13,5.84,6.24,5.84,6.24,1300,0
2015-03-16,6.08,6.12,5.84,6.12,975,0
2015-03-18,5.92,6.08,5.88,6.08,2700,0
2015-03-19,6.24,6.84,6.12,6.28,3400,0
2015-03-20,6.28,7.04,5.84,6.12,3800,0
2015-03-23,6.16,6.16,5.84,5.92,2575,0
2015-03-24,6.04,6.08,6.04,6.08,200,0
2015-03-25,6.2,6.24,5.96,5.96,800,0
2015-03-26,6,6.04,6,6.04,50,0
2015-03-27,5.96,6.36,5.96,6.32,2050,0
2015-03-30,6.44,6.44,6.24,6.4,1225,0
2015-03-31,6,6.292,6,6,2301,0
2015-04-01,6,6.24,6,6.04,10700,0
2015-04-02,6.24,6.84,5.92,6.6,14700,0
2015-04-06,6.8,7.76,5.96,7.32,53975,0
2015-04-07,6.6,7.1996,6.6,7.08,4643,0
2015-04-08,7.16,7.16,6.04,6.8,4275,0
2015-04-09,6.4,7,6.4,6.96,9425,0
2015-04-10,6.6,6.88,6.36,6.6,3225,0
2015-04-13,6.72,6.72,6.64,6.64,175,0
2015-04-15,6.684,6.7996,6.6,6.6,1010,0
2015-04-16,6.6004,6.84,6.48,6.804,4158,0
2015-04-17,6.52,6.68,6.52,6.68,250,0
2015-04-20,6.84,6.96,6.8072,6.96,1092,0
2015-04-21,7.0736,7.0736,6.88,7.04,1088,0
2015-04-22,6.68,7,6.68,7,1417,0
2015-04-23,6.92,6.92,6.4,6.64,6525,0
2015-04-24,6.76,6.88,6.76,6.88,1108,0
2015-04-27,6.8,6.96,6.8,6.92,650,0
2015-04-28,7.12,7.12,6.76,6.8,7822,0
2015-04-29,6.88,7,6.8,6.8,5400,0
2015-04-30,6.8,6.8,6.72,6.72,3700,0
2015-05-01,6.68,6.68,6.6,6.6,375,0
2015-05-04,6.72,6.72,6.32,6.48,9175,0
2015-05-05,6.48,6.68,6.48,6.48,3850,0
2015-05-06,6.48,6.48,6.204,6.2576,593,0
2015-05-07,6.52,6.56,6.52,6.52,3204,0
2015-05-08,6.28,6.48,6.16,6.48,4350,0
2015-05-11,6.56,6.56,6.24,6.44,1400,0
2015-05-12,6.44,6.48,6.44,6.48,1492,0
2015-05-13,6.48,7,6.48,6.72,3350,0
2015-05-14,6.6,6.6,6.28,6.56,350,0
2015-05-15,6.52,6.68,6.192,6.68,13535,0
2015-05-18,6.68,6.84,6.5488,6.76,3942,0
2015-05-19,6.68,6.72,6.64,6.7136,2076,0
2015-05-20,6.64,6.72,6.64,6.72,5200,0
2015-05-21,6.4,7,6.32,6.8,1575,0
2015-05-22,6.76,6.76,6.72,6.72,150,0
2015-05-26,6.48,6.672,6.32,6.32,10339,0
2015-05-27,6.68,6.68,6.32,6.4,1300,0
2015-05-28,6.52,6.64,6.3604,6.44,758,0
2015-05-29,6.4,6.48,6.4,6.48,275,0
2015-06-01,6.44,6.52,5.92,6,22577,0
2015-06-02,6.04,7,5.84,6.68,16107,0
2015-06-03,6.84,6.96,6.4,6.4,3450,0
2015-06-04,6.2,6.76,6.2,6.44,650,0
2015-06-08,6.6,6.6,5.64,6,5325,0
2015-06-09,5.8,6.2796,5.8,5.96,2056,0
2015-06-10,5.96,6.1596,5.96,6,2214,0
2015-06-11,6.12,6.12,5.9192,5.96,3219,0
2015-06-12,6.04,6.08,5.72,6,2675,0
2015-06-15,5.52,5.96,5.48,5.6,775,0
2015-06-16,5.64,5.92,5.64,5.68,2650,0
2015-06-17,5.48,5.88,5.48,5.76,2150,0
2015-06-18,5.6,5.6,5.56,5.6,1825,0
2015-06-19,5.64,6.4,5.64,5.96,9425,0
2015-06-22,6.08,6.72,5.92,5.92,5425,0
2015-06-23,5.92,6.04,5.92,5.92,1394,0
2015-06-24,5.76,6.04,5.48,5.56,6050,0
2015-06-25,5.8,5.8,5.56,5.6,1350,0
2015-06-26,5.6,5.68,5.48,5.56,6675,0
2015-06-29,5.48,5.56,5.4,5.56,1300,0
2015-06-30,5.48,5.48,5.36,5.44,3051,0
2015-07-01,5.4,5.64,5.32,5.56,8775,0
2015-07-02,5.16,5.64,5.16,5.2,2525,0
2015-07-06,5.08,5.16,4.12,4.6,17600,0
2015-07-07,4.56,5.2,4.12,4.24,18275,0
2015-07-08,4.08,4.2,4.08,4.2,2750,0
2015-07-09,4.28,4.76,4.24,4.32,25275,0
2015-07-10,4.48,5.4,4.2,4.32,54275,0
2015-07-13,4.4,4.6,4.16,4.32,7550,0
2015-07-14,4.192,4.2796,3.98,4.12,18366,0
2015-07-15,4.2,4.68,4.04,4.2,3845,0
2015-07-16,4.44,4.44,4.44,4.44,200,0
2015-07-17,4.16,4.4,4.16,4.4,500,0
2015-07-20,4.4,4.48,4.4,4.4,1475,0
2015-07-21,4.28,4.72,4.28,4.6,6450,0
2015-07-22,4.76,4.76,4.52,4.76,500,0
2015-07-23,4.6,4.92,4.6,4.8,750,0
2015-07-24,4.76,4.92,4.64,4.92,3625,0
2015-07-27,4.88,4.88,4.8,4.8,375,0
2015-07-28,4.72,4.76,4.72,4.76,1575,0
2015-07-29,4.64,4.8,4.56,4.56,1700,0
2015-07-30,4.48,4.48,4.28,4.4,975,0
2015-07-31,4.6,4.6,4.4,4.4,925,0
2015-08-03,4.3596,4.3596,4.12,4.24,2280,0
2015-08-04,4.32,4.36,4.32,4.36,225,0
2015-08-05,4.36,4.4,3.96,4.4,5850,0
2015-08-06,4.2404,4.3996,4.16,4.3996,2220,0
2015-08-07,4.08,4.08,3.4,4,4850,0
2015-08-10,3.92,4.04,3.92,3.96,900,0
2015-08-11,4,4.004,3.7736,3.92,5802,0
2015-08-12,3.96,3.96,3.68,3.8,1475,0
2015-08-13,4,4,3.72,3.84,1025,0
2015-08-14,3.96,4,3.64,3.96,3225,0
2015-08-17,3.64,3.68,3.48,3.52,6625,0
2015-08-18,3.52,3.64,3.48,3.64,875,0
2015-08-19,3.48,3.48,3.08,3.36,10400,0
2015-08-20,3.2,3.32,3.08,3.16,3600,0
2015-08-21,3,3,2.68,2.96,11375,0
2015-08-24,2.456,2.752,1.92,2.6004,9655,0
2015-08-25,2.92,2.96,2.64,2.8,7200,0
2015-08-26,2.84,2.96,2.8,2.96,1500,0
2015-08-27,3.08,3.12,2.72,3.12,3000,0
2015-08-28,3.12,3.12,2.88,3,3200,0
2015-08-31,2.84,3.16,2.84,3.16,775,0
2015-09-01,3.2,3.2,2.84,3,1750,0
2015-09-02,3.16,3.28,3.16,3.2,1225,0
2015-09-03,3,3.36,3,3.12,3625,0
2015-09-04,3.4,3.4,3,3.16,1000,0
2015-09-08,3.12,3.12,3.12,3.12,250,0
2015-09-10,3.2004,3.24,2.8404,2.9072,2041,0
2015-09-11,3.4,3.4,3.2,3.2,200,0
2015-09-14,2.92,2.92,2.72,2.8,27050,0
2015-09-15,2.84,2.84,2.72,2.72,625,0
2015-09-16,2.88,2.96,2.72,2.76,2925,0
2015-09-17,2.9196,2.9196,2.7536,2.7536,2003,0
2015-09-18,2.84,2.84,2.6,2.72,2950,0
2015-09-21,2.72,2.76,2.64,2.72,7175,0
2015-09-22,2.64,2.68,2.6,2.6,1475,0
2015-09-23,2.6,2.6,2.3136,2.6,12797,0
2015-09-24,2.64,2.64,2.3996,2.4396,5718,0
2015-09-25,2.44,2.44,2.04,2.24,8575,0
2015-09-28,2.5992,2.5992,2.2,2.2,935,0
2015-09-29,2.2,2.2,2.04,2.04,825,0
2015-09-30,2.2,2.2,1.92,2.16,8000,0
2015-10-01,2.12,2.12,2,2,925,0
2015-10-02,1.92,2.16,1.92,2,13525,0
2015-10-06,2.2,2.2,2,2,500,0
2015-10-07,2,2.2,2,2.12,3800,0
2015-10-08,2,2.16,1.96,2.16,10650,0
2015-10-09,2.04,2.16,1.96,2.04,8600,0
2015-10-12,2.0492,2.0492,1.92,1.92,2150,0
2015-10-13,2,2.12,1.92,2.12,7575,0
2015-10-14,2.12,2.12,2.04,2.08,3100,0
2015-10-15,2.08,2.72,2.08,2.24,14000,0
2015-10-16,2.52,2.68,2.52,2.64,2175,0
2015-10-19,2.52,2.64,2.506,2.64,2927,0
2015-10-20,2.4156,2.64,2.4156,2.64,9935,0
2015-10-21,2.64,2.64,2.44,2.48,3175,0
2015-10-22,2.48,2.48,2.2,2.4,6900,0
2015-10-23,2.4,2.56,2.4,2.52,5700,0
2015-10-26,2.52,2.52,2.32,2.44,2475,0
2015-10-27,2.48,2.56,2.48,2.48,575,0
2015-10-28,2.44,2.48,2.4,2.4,1575,0
2015-10-29,2.48,2.6,2.4,2.56,3050,0
2015-10-30,2.6,2.72,2.48,2.48,1475,0
2015-11-02,2.5236,2.5236,2.48,2.48,2712,0
2015-11-03,2.6,2.6,2.6,2.6,700,0
2015-11-04,2.56,2.68,2.56,2.68,1075,0
2015-11-05,2.4,2.68,2.4,2.56,5750,0
2015-11-06,2.56,2.68,2.56,2.64,2150,0
2015-11-09,2.64,2.68,2.6,2.68,2957,0
2015-11-10,2.68,2.68,2.4,2.4,4250,0
2015-11-11,2.32,2.64,2.32,2.64,150,0
2015-11-12,2.56,2.56,2.44,2.48,1125,0
2015-11-13,2.48,2.48,2.44,2.44,825,0
2015-11-16,2.28,2.6,2.28,2.56,625,0
2015-11-17,2.48,2.56,2.48,2.56,1000,0
2015-11-18,2.56,2.56,2.48,2.48,250,0
2015-11-19,2.6,2.6,2.44,2.44,775,0
2015-11-20,2.56,2.68,2.56,2.6,2175,0
2015-11-23,2.6,2.6,2.4,2.56,1475,0
2015-11-24,2.68,2.72,2.6,2.72,1800,0
2015-11-25,2.68,2.8,2.68,2.8,2575,0
2015-11-27,2.76,2.76,2.52,2.64,1125,0
2015-11-30,2.52,2.68,2.52,2.68,2200,0
2015-12-01,2.6756,3.356,2.614,2.6404,11035,0
2015-12-02,2.72,3.316,2.72,3.16,3265,0
2015-12-03,3.16,3.64,3.16,3.56,5298,0
2015-12-04,3.52,4.84,3.52,4.72,21900,0
2015-12-07,4.84,4.84,3.4,4.56,8900,0
2015-12-08,4.52,4.52,3.848,4.28,3206,0
2015-12-09,4.24,4.8,4.24,4.72,8325,0
2015-12-10,4.8,4.8,4.24,4.8,1550,0
2015-12-11,3.96,4.72,3.44,4.48,7675,0
2015-12-14,4.24,4.5696,3.816,4.2,2902,0
2015-12-15,3.84,4.56,3.84,4.24,900,0
2015-12-16,3.96,4.24,3.8,3.92,2800,0
2015-12-17,3.88,4.12,3.88,4,425,0
2015-12-18,3.8,4,3.72,3.76,4075,0
2015-12-21,3.8,3.92,3.8,3.84,1650,0
2015-12-22,3.84,4,3.68,3.96,658,0
2015-12-23,3.96,3.96,3.52,3.88,4675,0
2015-12-24,3.64,3.72,3.52,3.6796,503,0
2015-12-28,4.52,4.52,3.72,3.7832,1629,0
2015-12-29,3.8,3.8,3.6696,3.6696,177,0
2015-12-30,3.26,3.8,3.26,3.68,1637,0
2015-12-31,3.68,3.68,3.2124,3.6008,1026,0
2016-01-04,3.68,3.68,3.44,3.514,1001,0
2016-01-05,3.4,3.48,3.1196,3.4404,9141,0
2016-01-06,3.5996,3.6,3.04,3.04,317,0
2016-01-07,3,3.4896,3,3.4796,563,0
2016-01-08,3.6,3.6,3.56,3.592,351,0
2016-01-11,3.68,3.9596,3.68,3.68,3624,0
2016-01-12,3.72,3.76,3.72,3.7204,1921,0
2016-01-13,3.56,3.56,3.56,3.56,78,0
2016-01-14,3.004,3.4,3,3.4,656,0
2016-01-15,3.2,3.396,2.76,3.164,6650,0
2016-01-19,3.16,3.16,2.88,3.08,125,0
2016-01-20,2.88,2.9064,2.6,2.6,2609,0
2016-01-21,2.644,2.8572,2.644,2.8572,675,0
2016-01-22,2.68,2.68,2.4424,2.6004,1050,0
2016-01-25,2.4,2.7072,2.4,2.7072,1050,0
2016-01-26,2.5744,2.708,2.5744,2.68,651,0
2016-01-29,2.624,2.624,2.4844,2.4844,300,0
2016-02-01,2.6392,2.676,2.44,2.6384,1163,0
2016-02-02,2.6384,2.6384,2.6384,2.6384,138,0
2016-02-03,2.6396,2.6396,2.2,2.24,2885,0
2016-02-04,2.24,2.36,2.004,2.36,5396,0
2016-02-05,2.388,2.8728,2.388,2.56,2175,0
2016-02-08,3.16,3.16,2.4,2.56,738,0
2016-02-09,2.9544,3.08,2.9544,3.08,100,0
2016-02-10,3.156,3.156,2.7056,2.84,2328,0
2016-02-11,2.88,2.924,2.4088,2.58,2319,0
2016-02-12,2.4,2.596,2.4,2.5088,2328,0
2016-02-16,2.596,2.636,2.596,2.636,113,0
2016-02-17,2.636,2.6748,2.456,2.548,638,0
2016-02-18,2.4804,2.4804,2.4804,2.4804,32,0
2016-02-19,2.52,2.52,2.404,2.4444,464,0
2016-02-22,2.5848,2.604,2.5848,2.604,126,0
2016-02-23,2.604,2.604,2.404,2.404,364,0
2016-02-24,2.4808,2.4932,2.4404,2.4404,1750,0
2016-02-25,2.4664,2.4664,2.4,2.4,454,0
2016-02-26,2.4,2.408,2.4,2.4,312,0
2016-02-29,2.4,2.592,2.2808,2.32,554,0
2016-03-01,2.4,2.52,2.3992,2.48,4764,0
2016-03-02,2.4584,2.496,2.4584,2.4588,340,0
2016-03-03,2.54,2.54,2.54,2.54,250,0
2016-03-04,2.4968,2.6,2.4968,2.6,325,0
2016-03-07,2.518,2.5556,2.3996,2.3996,3500,0
2016-03-08,2.556,2.6116,2.5136,2.516,2930,0
2016-03-09,2.65,2.65,2.54,2.54,150,0
2016-03-10,2.716,2.716,2.716,2.716,113,0
2016-03-11,2.676,2.676,2.4488,2.48,1694,0
2016-03-14,2.6,2.6,2.48,2.576,796,0
2016-03-15,2.64,2.64,2.36,2.56,468,0
2016-03-16,2.64,2.64,2.4744,2.4744,165,0
2016-03-17,2.64,2.982,2.2,2.796,8743,0
2016-03-18,2.796,2.796,2.2204,2.6144,258,0
2016-03-21,2.22,2.6564,2.22,2.6,569,0
2016-03-22,2.56,2.72,2.56,2.72,305,0
2016-03-23,3.112,3.112,2.6444,2.8,479,0
2016-03-24,2.834,2.84,2.834,2.84,129,0
2016-03-28,2.84,2.84,2.8004,2.8004,772,0
2016-03-29,2.8,2.8,2.76,2.76,1088,0
2016-03-30,2.6956,2.6956,2.6956,2.6956,144,0
2016-03-31,2.76,2.76,2.76,2.76,75,0
2016-04-01,2.74,2.8,2.7,2.7,368,0
2016-04-04,2.76,2.76,2.76,2.76,91,0
2016-04-06,2.2,2.66,2.2,2.6,4419,0
2016-04-07,2.796,2.796,2.6,2.6,283,0
2016-04-08,2.52,2.52,2.44,2.44,7843,0
2016-04-11,2.4,2.4,2.32,2.32,4900,0
2016-04-12,2.2,2.726,2.0088,2.56,10274,0
2016-04-13,2.28,2.5,2.28,2.48,13092,0
2016-04-14,2.4488,2.48,2.36,2.44,1456,0
2016-04-15,2.36,2.48,2.36,2.4592,6195,0
2016-04-18,2.4,2.48,2.4,2.4796,3200,0
2016-04-19,2.48,2.64,2.48,2.52,941,0
2016-04-20,2.52,2.598,2.36,2.5136,1563,0
2016-04-22,2.4004,2.7676,2.4004,2.68,1744,0
2016-04-25,2.7656,2.8,2.7604,2.7604,1718,0
2016-04-26,2.8004,2.996,2.8,2.956,5250,0
2016-04-27,2.956,2.956,2.56,2.84,2989,0
2016-04-28,2.7516,2.7656,2.72,2.72,925,0
2016-04-29,2.444,2.7968,2.404,2.6232,675,0
2016-05-02,2.6,2.88,2.44,2.88,5567,0
2016-05-03,2.592,2.8552,2.48,2.7204,4268,0
2016-05-04,2.8564,2.8568,2.48,2.72,559,0
2016-05-05,2.68,3.1,2.68,2.92,7240,0
2016-05-06,2.976,3,2.684,2.84,1909,0
2016-05-09,2.7908,2.88,2.492,2.8,2479,0
2016-05-10,2.644,2.7704,2.644,2.7704,1446,0
2016-05-11,2.7996,2.7996,2.752,2.752,500,0
2016-05-12,2.6968,2.8,2.4404,2.5192,4380,0
2016-05-13,2.52,2.56,2.4,2.4,2249,0
2016-05-16,2.3616,2.48,2.3616,2.48,300,0
2016-05-17,2.4212,2.5596,2.3908,2.43,3700,0
2016-05-18,2.48,2.48,2.396,2.396,550,0
2016-05-19,2.44,2.48,2.36,2.48,5297,0
2016-05-20,2.52,2.76,2.492,2.72,4930,0
2016-05-23,2.756,3.04,2.756,2.88,5304,0
2016-05-24,2.684,2.88,2.52,2.84,3906,0
2016-05-25,2.84,2.876,2.524,2.704,1402,0
2016-05-26,2.67,2.68,2.576,2.64,6599,0
2016-05-27,2.64,2.72,2.64,2.68,714,0
2016-05-31,2.56,2.756,2.56,2.7364,756,0
2016-06-01,2.7156,2.716,2.676,2.716,368,0
2016-06-02,2.6128,2.7956,2.6128,2.7956,200,0
2016-06-03,2.8,2.8,2.36,2.5644,5921,0
2016-06-06,2.56,3.2,2.48,2.8504,12028,0
2016-06-07,3.016,3.016,2.72,2.9176,9401,0
2016-06-08,3.3596,3.3596,2.604,3,2219,0
2016-06-09,3.08,3.28,2.84,3.1936,3119,0
2016-06-10,3.2,3.2568,2.84,3,594,0
2016-06-13,2.68,3.12,2.68,3.12,975,0
2016-06-14,2.72,3.196,2.72,3,3165,0
2016-06-15,3.1828,3.192,3.08,3.192,425,0
2016-06-16,2.96,3.18,2.724,3.08,4073,0
2016-06-17,3.152,3.238,3,3.156,2975,0
2016-06-20,3.16,3.2,3.04,3.16,2879,0
2016-06-21,3.2,3.2,3.004,3.12,360,0
2016-06-22,3.16,3.16,2.9196,2.92,3136,0
2016-06-23,2.8428,3.156,2.8428,3.12,396,0
2016-06-24,2.96,3.192,2.96,3.1704,2481,0
2016-06-27,3.12,3.4,2.92,3.16,5173,0
2016-06-28,3.132,3.4,3.12,3.16,4111,0
2016-06-29,3.28,3.3936,3.12,3.12,2933,0
2016-06-30,3.2192,3.32,3.2192,3.32,168,0
2016-07-01,3.16,3.4,3.16,3.4,1739,0
2016-07-05,3.4,3.4,3.4,3.4,613,0
2016-07-06,3.302,3.302,3.2076,3.2076,358,0
2016-07-07,3.28,3.28,3.2444,3.2668,405,0
2016-07-08,3.4,3.4,2.98,3.2356,3125,0
2016-07-11,3.24,3.4,3.164,3.2,4927,0
2016-07-12,3.14,3.284,3,3.0944,3236,0
2016-07-13,3.04,3.2,3.0096,3.2,1110,0
2016-07-14,3.2,3.2,3.2,3.2,51,0
2016-07-15,3.2536,3.2536,3.1004,3.2,1057,0
2016-07-18,3.1,3.1,2.58,2.9848,7631,0
2016-07-19,3.1996,3.2,3,3.2,10340,0
2016-07-20,3.2076,3.2076,3.16,3.2,375,0
2016-07-21,3.08,3.28,3.08,3.1,25762,0
2016-07-22,3.2,3.2,3.1988,3.2,12175,0
2016-07-25,3.1996,3.2,3.16,3.1824,737,0
2016-07-26,2.96,3.1996,2.96,2.96,5366,0
2016-07-27,2.96,2.9996,2.844,2.9032,1483,0
2016-07-28,2.9036,2.9036,2.764,2.88,3710,0
2016-07-29,2.76,2.9996,2.6424,2.916,8757,0
2016-08-01,2.88,2.88,2.56,2.6396,7257,0
2016-08-02,2.7476,2.7476,2.44,2.64,5262,0
2016-08-03,2.7596,2.7596,2.3596,2.6,8073,0
2016-08-04,2.36,2.68,2.36,2.4,18330,0
2016-08-05,2.3472,2.8784,2.248,2.84,71501,0
2016-08-08,2.56,2.782,2.56,2.76,10231,0
2016-08-09,2.7312,2.76,2.6004,2.74,33167,0
2016-08-10,2.6404,2.84,2.64,2.8,3262,0
2016-08-11,2.7988,3,2.64,2.6804,5918,0
2016-08-12,2.7344,3.52,2.7344,3.52,35870,0
2016-08-15,3.52,3.8912,3.0412,3.4,23312,0
2016-08-16,3.3996,3.68,3.004,3.144,44552,0
2016-08-17,3.64,3.72,3.0004,3.12,19594,0
2016-08-18,3.12,3.36,2.8848,3.0868,6038,0
2016-08-19,2.8808,3.16,2.8808,3.16,1602,0
2016-08-22,2.928,3.16,2.928,3.158,3330,0
2016-08-23,3.2,3.56,3.1576,3.24,28130,0
2016-08-24,3.24,3.24,2.8096,3,22423,0
2016-08-25,3.1004,3.4,3.0004,3.2344,40030,0
2016-08-26,3.34,3.34,3.108,3.196,15511,0
2016-08-29,3.2,3.2004,3.04,3.04,7098,0
2016-08-30,3.192,3.192,2.92,3.08,6959,0
2016-08-31,3.08,3.12,2.9208,3.12,2646,0
2016-09-01,2.96,3.0732,2.76,2.9204,8557,0
2016-09-02,2.8,3,2.2444,2.6468,48862,0
2016-09-06,2.6948,2.6948,2.5208,2.6396,4866,0
2016-09-07,2.52,2.626,2.44,2.4884,6240,0
2016-09-08,2.44,2.44,2.3976,2.44,9857,0
2016-09-09,2.22,2.76,1.6236,2.03,50869,0
2016-09-12,2.09,2.09,1.51,1.86,69588,0
2016-09-13,1.86,1.86,1.71,1.8,22033,0
2016-09-14,1.8,2.49,1.75,2.2378,119839,0
2016-09-15,2.24,2.31,2.11,2.15,27742,0
2016-09-16,2.18,2.2295,2.12,2.175,21391,0
2016-09-19,2.18,2.39,2.18,2.25,32720,0
2016-09-20,2.24,2.39,2.2,2.23,14696,0
2016-09-21,2.2499,2.3276,2.2101,2.29,14310,0
2016-09-22,2.32,2.32,2.2001,2.2409,12064,0
2016-09-23,2.27,2.28,2.07,2.09,13451,0
2016-09-26,2.13,2.13,2.02,2.06,9189,0
2016-09-27,2.15,2.1999,2.0501,2.0901,11356,0
2016-09-28,2.05,2.15,1.96,2.07,18968,0
2016-09-29,2.0101,2.0125,1.9301,1.99,21359,0
2016-09-30,2.03,2.17,1.88,1.94,32070,0
2016-10-03,1.96,2.07,1.86,2.01,20800,0
2016-10-04,2.14,2.14,2.01,2.13,8319,0
2016-10-05,2.1,2.1265,2.0392,2.12,9901,0
2016-10-06,2.088,2.15,2.0222,2.11,2901,0
2016-10-07,2.04,2.1,2.04,2.09,622,0
2016-10-10,2.055,2.055,2.0148,2.0201,7377,0
2016-10-11,2.02,2.076,2.01,2.076,4759,0
2016-10-12,2.02,2.19,2.02,2.16,16190,0
2016-10-13,2.06,2.16,2.01,2.08,12107,0
2016-10-14,2.13,2.17,2.1,2.1,6012,0
2016-10-17,2.1,2.1,2.08,2.08,1606,0
2016-10-18,2,2.0684,2,2.0684,2962,0
2016-10-19,2.09,2.34,1.925,2.22,31122,0
2016-10-20,2.2655,2.35,2.2534,2.2601,6580,0
2016-10-21,2.3011,2.3011,2.27,2.2902,8007,0
2016-10-24,2.3,2.3,2.27,2.27,8953,0
2016-10-25,2.24,2.41,2.1799,2.35,32716,0
2016-10-26,2.35,2.84,2.3147,2.8,27346,0
2016-10-27,2.83,2.84,2.56,2.7233,12535,0
2016-10-28,2.67,2.8,2.58,2.7612,13392,0
2016-10-31,2.78,2.78,2.59,2.6789,5291,0
2016-11-01,2.75,2.75,2.71,2.7208,3322,0
2016-11-02,2.7349,2.7349,2.62,2.62,5108,0
2016-11-03,2.7199,2.72,2.65,2.65,6533,0
2016-11-04,2.696,2.7367,2.661,2.7367,5993,0
2016-11-07,2.69,2.7785,2.69,2.7,20670,0
2016-11-08,2.7,2.97,2.69,2.75,7813,0
2016-11-09,2.71,2.75,2.71,2.75,7599,0
2016-11-10,2.68,2.82,2.68,2.79,37786,0
2016-11-11,2.7,2.9,2.7,2.86,13943,0
2016-11-14,2.85,2.9398,2.85,2.86,3492,0
2016-11-15,2.85,2.8999,2.85,2.86,10703,0
2016-11-16,2.88,2.88,2.7,2.83,23565,0
2016-11-17,2.7133,2.97,2.4,2.88,51822,0
2016-11-18,2.75,2.94,2.75,2.8,32338,0
2016-11-21,2.77,2.77,2.55,2.71,24364,0
2016-11-22,2.682,2.69,2.59,2.59,5170,0
2016-11-23,2.61,3.15,2.6,3.14,44750,0
2016-11-25,3.08,3.4999,3.08,3.23,68744,0
2016-11-28,3.14,3.47,2.87,3.15,38159,0
2016-11-29,3.11,3.28,3.02,3.21,12338,0
2016-11-30,3.27,3.27,3.11,3.12,6305,0
2016-12-01,3.2,3.4102,2.948,3.2101,6754,0
2016-12-02,3.25,3.25,3.01,3.07,31953,0
2016-12-05,3.18,3.42,3.18,3.22,26200,0
2016-12-06,3.26,3.37,3.2249,3.26,4909,0
2016-12-07,3.23,3.4,3.04,3.19,16946,0
2016-12-08,3.152,3.44,3.152,3.39,15345,0
2016-12-09,3.16,3.395,3.16,3.39,33613,0
2016-12-12,3.39,3.79,3.2633,3.79,33607,0
2016-12-13,3.75,4.07,3.75,3.85,59981,0
2016-12-14,3.83,3.9,3.6,3.66,20990,0
2016-12-15,3.6,3.8087,3.34,3.5301,5829,0
2016-12-16,3.6,3.69,3.4832,3.69,4378,0
2016-12-19,3.74,3.74,3.3,3.45,26708,0
2016-12-20,3.46,3.49,3.4052,3.49,8528,0
2016-12-21,3.49,3.4949,3.4157,3.4949,6409,0
2016-12-22,3.47,3.7258,3.47,3.56,5124,0
2016-12-23,3.56,3.94,3.56,3.71,13361,0
2016-12-27,3.89,3.89,3.7,3.71,2331,0
2016-12-28,3.69,3.7,3.6301,3.7,1585,0
2016-12-29,3.733,3.7584,3.68,3.68,4820,0
2016-12-30,3.6528,3.6528,3.6001,3.6177,7434,0
2017-01-03,3.88,3.88,3.75,3.75,3000,0
2017-01-04,3.6701,3.6774,3.6701,3.6774,640,0
2017-01-05,3.63,3.7037,3.63,3.7,1129,0
2017-01-06,3.7,3.7011,3.3601,3.7,4544,0
2017-01-09,3.6856,3.6856,3.4819,3.5501,2700,0
2017-01-10,3.5699,3.5699,3.47,3.5299,7226,0
2017-01-11,3.4998,3.65,3.499,3.61,7829,0
2017-01-12,3.4599,3.75,3.38,3.75,35159,0
2017-01-13,3.6361,3.7399,3.6361,3.72,5828,0
2017-01-17,3.68,3.683,3.55,3.6,4627,0
2017-01-18,3.582,3.65,3.582,3.65,1221,0
2017-01-19,3.54,3.65,3.54,3.6481,3878,0
2017-01-20,3.68,3.68,3.39,3.58,17367,0
2017-01-23,3.57,3.6,3.52,3.5631,1085,0
2017-01-24,3.6,3.75,3.4,3.75,14822,0
2017-01-25,3.75,3.92,3.73,3.79,21163,0
2017-01-26,3.84,3.84,3.75,3.75,822,0
2017-01-27,3.76,3.817,3.69,3.69,4281,0
2017-01-30,3.65,3.6536,3.5,3.5,6491,0
2017-01-31,3.21,3.5,3.04,3.36,28447,0
2017-02-01,3.48,3.48,3.15,3.38,15921,0
2017-02-02,3.5424,3.5424,3.33,3.52,9146,0
2017-02-03,3.49,3.77,3.45,3.75,6844,0
2017-02-06,3.8,3.96,3.55,3.68,45498,0
2017-02-07,3.8,3.85,3.73,3.73,14074,0
2017-02-08,3.7618,3.83,3.5628,3.67,27883,0
2017-02-09,3.6201,3.72,3.58,3.58,1040,0
2017-02-10,3.5883,3.619,3.56,3.56,1761,0
2017-02-13,3.52,3.68,3.5,3.52,1918,0
2017-02-14,3.48,3.56,3.4,3.5453,1883,0
2017-02-15,3.58,3.58,3.3381,3.35,17399,0
2017-02-16,3.318,3.318,3.15,3.25,17718,0
2017-02-17,3.17,3.46,2.57,2.7,132435,0
2017-02-21,2.8,2.84,2.61,2.74,52442,0
2017-02-22,2.72,2.8252,2.66,2.75,14858,0
2017-02-23,2.809,2.83,2.7717,2.79,11075,0
2017-02-24,2.8,2.8956,2.8,2.89,12013,0
2017-02-27,2.86,2.97,2.8584,2.92,6819,0
2017-02-28,2.94,2.95,2.75,2.8,8090,0
2017-03-01,2.76,3.0363,2.67,2.6824,26766,0
2017-03-02,2.67,2.85,2.67,2.74,13131,0
2017-03-03,2.88,2.88,2.71,2.71,3066,0
2017-03-06,2.75,2.84,2.65,2.65,19361,0
2017-03-07,2.52,2.73,2.05,2.53,24350,0
2017-03-08,2.65,2.68,2.4,2.5601,34619,0
2017-03-09,2.58,2.64,2.42,2.46,15499,0
2017-03-10,2.45,2.53,2.45,2.508,3010,0
2017-03-13,2.5,2.78,2.5,2.51,16780,0
2017-03-14,2.44,2.53,2.2701,2.38,16334,0
2017-03-15,2.32,2.3865,2.1912,2.35,8429,0
2017-03-16,2.35,2.37,2.25,2.32,10458,0
2017-03-17,2.3592,2.451,2.21,2.3,27871,0
2017-03-20,2.35,2.52,2.35,2.4,30302,0
2017-03-21,2.382,2.5186,2.25,2.32,23384,0
2017-03-22,2.33,2.38,2.21,2.3,34368,0
2017-03-23,2.3,2.32,2.25,2.2602,15629,0
2017-03-24,2.23,2.39,2.23,2.335,8347,0
2017-03-27,2.42,2.59,2.3816,2.46,12616,0
2017-03-28,2.475,2.5,2.36,2.36,21926,0
2017-03-29,2.39,2.45,2.35,2.35,15494,0
2017-03-30,2.35,2.42,2.28,2.33,21024,0
2017-03-31,2.39,2.4,2.25,2.3,22233,0
2017-04-03,2.31,2.4045,2.31,2.31,7665,0
2017-04-04,2.34,2.596,2.3,2.3,32644,0
2017-04-05,2.31,2.33,2.25,2.26,25879,0
2017-04-06,2.2842,2.35,2.25,2.28,36945,0
2017-04-07,2.39,2.8355,2.39,2.66,85214,0
2017-04-10,2.76,2.86,2.411,2.85,24645,0
2017-04-11,2.9,2.9,2.68,2.68,8044,0
2017-04-12,2.71,2.71,2.55,2.56,11428,0
2017-04-13,2.59,2.7357,2.4,2.46,16541,0
2017-04-17,2.43,2.5101,2.28,2.4,44732,0
2017-04-18,2.45,2.51,2.21,2.33,26352,0
2017-04-19,2.39,2.44,2.3101,2.32,13959,0
2017-04-20,2.3216,2.35,2.2,2.263,87038,0
2017-04-21,2.2,2.3,2.2,2.2,28578,0
2017-04-24,2.25,2.3,1.67,1.77,187958,0
2017-04-25,1.77,1.9,1.6,1.8799,104235,0
2017-04-26,1.85,1.85,1.62,1.69,84004,0
2017-04-27,1.77,1.79,1.65,1.71,30040,0
2017-04-28,1.76,1.77,1.65,1.665,11274,0
2017-05-01,1.7,1.75,1.6504,1.71,25435,0
2017-05-02,1.73,1.97,1.7,1.76,138676,0
2017-05-03,1.71,1.81,1.71,1.71,20447,0
2017-05-04,1.7126,1.78,1.67,1.67,19651,0
2017-05-05,1.7,1.7,1.62,1.69,5973,0
2017-05-08,1.67,1.73,1.65,1.65,4785,0
2017-05-09,1.73,1.816,1.68,1.73,22888,0
2017-05-10,1.7902,1.7902,1.7,1.74,18941,0
2017-05-11,1.7501,1.79,1.75,1.79,9130,0
2017-05-12,1.8,1.8,1.72,1.76,4033,0
2017-05-15,1.84,1.8495,1.77,1.7929,16623,0
2017-05-16,1.8,1.81,1.7601,1.81,4797,0
2017-05-17,1.85,1.85,1.8,1.8,3184,0
2017-05-18,1.8,1.9,1.8,1.88,23529,0
2017-05-19,1.9,2.27,1.9,2.0782,35214,0
2017-05-22,2.08,2.1399,1.95,1.95,6231,0
2017-05-23,1.95,1.95,1.88,1.9499,9163,0
2017-05-24,1.901,1.9356,1.89,1.89,24195,0
2017-05-25,1.94,2.25,1.9,2.02,28475,0
2017-05-26,2.03,2.06,2.02,2.039,7801,0
2017-05-30,2.0899,2.1,2.06,2.06,6367,0
2017-05-31,2.05,2.05,1.85,1.87,14630,0
2017-06-01,2.0189,2.0189,1.8391,1.96,16623,0
2017-06-02,1.9299,2,1.9053,2,6625,0
2017-06-05,2.0126,2.06,1.98,2.03,14760,0
2017-06-06,2.074,2.27,2.0486,2.19,26862,0
2017-06-07,2.19,2.22,2.02,2.1001,3121,0
2017-06-08,2.16,2.2,2.1101,2.1101,7705,0
2017-06-09,2.0531,2.0976,1.92,2.01,4414,0
2017-06-12,2.01,2.1,2.01,2.0531,5047,0
2017-06-13,2.02,2.15,2.02,2.145,13561,0
2017-06-14,2.1625,2.2,2.1625,2.189,4595,0
2017-06-15,2.1,2.16,2.0982,2.12,9641,0
2017-06-16,2.109,2.12,1.99,2.04,10199,0
2017-06-19,2.013,2.1,2.0001,2.1,5401,0
2017-06-20,2,2,1.99,2,2665,0
2017-06-21,2,2.0699,1.9661,2.03,5737,0
2017-06-22,2.0799,2.12,2,2.1039,13748,0
2017-06-23,2.0121,2.0631,2.0121,2.0631,1705,0
2017-06-26,2.08,2.11,2.01,2.01,2060,0
2017-06-27,2.0376,2.13,2.02,2.0526,12823,0
2017-06-28,2.099,2.18,2,2.0501,24659,0
2017-06-29,2.14,2.169,2.1,2.1,7974,0
2017-06-30,2.08,2.2795,2.08,2.1001,25802,0
2017-07-03,2.11,2.27,2.11,2.2,30230,0
2017-07-05,2.29,2.3162,2.225,2.26,28536,0
2017-07-06,2.23,2.24,2.18,2.24,635,0
2017-07-07,2.2,2.2,2.09,2.17,13071,0
2017-07-10,2.19,2.24,2.19,2.1901,5859,0
2017-07-11,2.22,2.32,2.17,2.28,8185,0
2017-07-12,2.42,2.66,2.3841,2.6599,34904,0
2017-07-13,2.66,2.66,2.53,2.54,18282,0
2017-07-14,2.53,2.64,2.53,2.53,11874,0
2017-07-17,2.53,2.53,2.41,2.41,9313,0
2017-07-18,2.509,2.509,2.41,2.42,5157,0
2017-07-19,2.42,2.42,2.2,2.24,14730,0
2017-07-20,2.22,2.23,2.1278,2.14,22309,0
2017-07-21,2.13,2.15,2.02,2.12,32002,0
2017-07-24,2.1,2.15,2.0659,2.12,6360,0
2017-07-25,2.2,2.2,2.1,2.1,1467,0
2017-07-26,2.11,2.29,2.1,2.22,21044,0
2017-07-27,2.27,2.59,2.19,2.28,29484,0
2017-07-28,2.48,2.69,2.3319,2.45,23886,0
2017-07-31,2.57,2.57,2.44,2.4486,3870,0
2017-08-01,2.44,2.44,2.25,2.3401,10430,0
2017-08-02,2.34,2.3856,2.2,2.3,14551,0
2017-08-03,2.14,2.35,2.14,2.295,3876,0
2017-08-04,2.2615,2.38,2.18,2.23,54088,0
2017-08-07,2.24,2.3,2.22,2.25,7048,0
2017-08-08,2.36,2.3618,2.18,2.2337,45600,0
2017-08-09,2.22,2.3,2.1821,2.25,12160,0
2017-08-10,2.221,2.3212,2.17,2.2,10949,0
2017-08-11,2.18,2.2547,2.03,2.09,12910,0
2017-08-14,2.2,2.2,2.08,2.08,3126,0
2017-08-15,2.09,2.13,1.9,2.09,15909,0
2017-08-16,2.1151,2.1151,1.9901,2.05,11584,0
2017-08-17,2.08,2.0905,1.99,2.07,17159,0
2017-08-18,2.02,2.0989,2.02,2.0625,4756,0
2017-08-21,2.06,2.06,2.03,2.06,7693,0
2017-08-22,2.07,2.07,2.05,2.0501,2255,0
2017-08-23,2.061,2.19,2.061,2.19,6736,0
2017-08-24,2.17,2.2,2.06,2.14,5439,0
2017-08-25,2.15,2.2044,2.15,2.2044,4248,0
2017-08-28,2.2256,2.2256,2.2256,2.2256,125,0
2017-08-29,2.2721,2.3,2.2,2.29,14036,0
2017-08-30,2.25,2.25,2.12,2.16,6445,0
2017-08-31,2.06,2.1829,2.06,2.17,5376,0
2017-09-01,2.08,2.2,2.08,2.12,23595,0
2017-09-05,2.07,2.12,2.07,2.12,4489,0
2017-09-06,2.2,2.25,2.17,2.25,4233,0
2017-09-07,2.25,2.25,2.1991,2.1991,693,0
2017-09-08,2.0901,2.1243,2.0901,2.1243,604,0
2017-09-11,2.1047,2.1901,2.1,2.16,7492,0
2017-09-12,2.13,2.17,2.12,2.15,2269,0
2017-09-13,2.16,2.19,2.13,2.19,2292,0
2017-09-14,2.12,2.25,2.12,2.1899,5126,0
2017-09-15,2.111,2.35,2.111,2.35,17494,0
2017-09-18,2.3723,2.4,2.31,2.3207,10984,0
2017-09-19,2.31,2.4,2.2637,2.2637,6705,0
2017-09-20,2.33,2.34,2.1863,2.34,3999,0
2017-09-21,2.34,2.34,2.12,2.3,4634,0
2017-09-22,2.1101,2.35,2.1,2.3147,3536,0
2017-09-25,2.3,2.3,2.15,2.17,23902,0
2017-09-26,2.2,2.24,2.19,2.19,1833,0
2017-09-27,2.1999,2.201,2.1999,2.201,3170,0
2017-09-28,2.19,2.3,2.19,2.28,4256,0
2017-09-29,2.35,2.37,2.301,2.37,9958,0
2017-10-02,2.33,2.3653,2.2255,2.25,4431,0
2017-10-03,2.35,2.5,2.33,2.5,7138,0
2017-10-04,2.51,2.8305,2.5,2.74,9729,0
2017-10-05,2.88,4.76,2.8758,3.4858,270388,0
2017-10-06,3.69,3.79,3.5,3.5,62143,0
2017-10-09,3.57,3.82,3.28,3.29,27605,0
2017-10-10,3.27,3.39,3.25,3.29,8471,0
2017-10-11,3.56,3.56,3.3055,3.42,12682,0
2017-10-12,3.48,3.55,3.4296,3.5499,8277,0
2017-10-13,3.3237,3.42,3.2666,3.42,3974,0
2017-10-16,3.38,3.49,3.27,3.48,6669,0
2017-10-17,3.4908,3.4908,3.4579,3.461,615,0
2017-10-18,3.45,3.51,3.45,3.51,1393,0
2017-10-19,3.43,3.52,3.43,3.43,2233,0
2017-10-20,3.52,3.75,3.39,3.5672,9377,0
2017-10-23,3.61,3.61,3.3509,3.445,5904,0
2017-10-24,3.53,3.6,3.3277,3.42,14215,0
2017-10-25,3.41,3.43,3.35,3.35,4710,0
2017-10-26,3.44,3.48,3.32,3.4,5643,0
2017-10-27,3.4,3.5334,3.26,3.5334,15593,0
2017-10-30,3.38,3.39,3.2601,3.3,5254,0
2017-10-31,3.25,3.3724,3.25,3.32,1168,0
2017-11-01,3.3836,3.4,3.3284,3.4,10415,0
2017-11-02,3.2864,3.49,3.2864,3.4,5850,0
2017-11-03,3.3001,3.4,3.23,3.4,3081,0
2017-11-06,3.29,3.44,3.29,3.4,14528,0
2017-11-07,3.3941,3.44,3.26,3.354,30441,0
2017-11-08,3.39,3.5815,3.3,3.4747,15678,0
2017-11-09,3.49,3.6952,3.39,3.55,28925,0
2017-11-10,3.63,3.649,3.3365,3.48,14639,0
