Date,Open,High,Low,Close,Volume,OpenInt
2008-03-11,128.17,128.75,128.17,128.17,691,0
2008-05-15,159.12,159.12,159.12,159.12,7,0
2008-09-02,112.11,112.11,112.11,112.11,14,0
2008-10-24,28.932,28.932,28.932,28.932,346,0
2008-12-17,13.019,13.019,13.019,13.019,17,0
2008-12-22,13.019,13.019,13.019,13.019,21,0
2008-12-23,11.573,13.598,11.573,13.598,396,0
2008-12-29,12.296,13.019,12.296,13.019,69,0
2009-01-13,10.994,10.994,10.994,10.994,24,0
2009-02-03,7.2328,7.2328,7.2328,7.2328,21,0
2009-02-09,15.912,15.912,15.912,15.912,7,0
2009-03-06,12.296,13.742,12.296,13.742,59,0
2009-05-11,15.912,15.912,15.912,15.912,691,0
2009-08-04,15.19,15.19,15.19,15.19,52,0
2009-08-13,14.466,14.466,14.466,14.466,21,0
2009-09-15,14.177,14.177,14.177,14.177,28,0
2009-09-22,14.321,14.394,14.321,14.394,238,0
2009-10-13,15.912,15.912,15.768,15.912,1441,0
2009-10-14,15.912,15.912,15.912,15.912,691,0
2009-11-10,13.454,13.454,13.454,13.454,28,0
2010-01-12,22.422,22.422,22.422,22.422,59,0
2010-01-25,23.868,23.868,23.868,23.868,691,0
2010-01-26,23.146,23.146,23.146,23.146,59,0
2010-02-22,25.315,25.315,25.315,25.315,691,0
2010-11-10,35.695,35.695,35.695,35.695,218,0
2010-11-26,43.036,47.016,43.036,44.3,6184,0
2010-11-29,44.3,45.204,44.3,45.204,1410,0
2010-11-30,45.096,45.568,45.096,45.204,775,0
2010-12-01,44.844,48.388,44.12,44.3,3291,0
2010-12-02,43.432,45.748,39.852,45.06,7051,0
2010-12-03,46.98,46.98,44.7,45.568,7744,0
2010-12-06,45.204,46.184,45.204,45.568,866,0
2010-12-07,45.928,45.928,44.844,45.172,2793,0
2010-12-08,44.3,45.132,43.432,43.832,1853,0
2010-12-09,45.172,47.376,45.172,45.388,1051,0
2010-12-10,44.3,45.204,43.432,44.12,1825,0
2010-12-13,46.94,46.94,43.036,43.288,553,0
2010-12-14,43.396,44.3,43.396,44.048,470,0
2010-12-15,46.508,46.508,44.844,44.844,360,0
2010-12-16,46,49.148,43.796,45.316,16207,0
2010-12-17,45.06,45.172,41.552,43.396,9208,0
2010-12-20,43.288,43.288,36.165,39.744,42445,0
2010-12-21,41.048,42.492,40.288,40.288,1853,0
2010-12-22,39.78,39.852,36.165,36.345,15597,0
2010-12-23,36.165,38.696,35.152,35.369,9346,0
2010-12-27,37.792,38.3,36.816,37.25,1355,0
2010-12-28,37.25,37.394,32.946,33.742,14007,0
2010-12-29,34.322,34.689,34.176,34.543,2619,0
2010-12-30,34.689,35.864,32.56,33.185,22141,0
2010-12-31,32.73,32.959,32.502,32.768,4941,0
2011-01-03,35.984,35.984,32.548,35.188,2350,0
2011-01-04,35.984,36.31,35.803,35.984,1798,0
2011-01-05,36.165,37.937,36.165,37.431,498,0
2011-01-06,36.635,37.214,36.165,37.177,664,0
2011-01-07,37.105,37.105,36.31,36.562,747,0
2011-01-10,37.25,37.25,35.803,35.912,3291,0
2011-01-11,36.165,36.165,35.441,35.441,360,0
2011-01-12,35.297,37.611,35.297,36.165,387,0
2011-01-13,35.478,37.611,35.333,35.478,581,0
2011-01-14,35.622,37.973,35.478,35.622,332,0
2011-01-18,35.369,35.369,35.116,35.116,194,0
2011-01-19,37.72,37.72,35.08,35.08,249,0
2011-01-20,35.08,35.08,34.899,34.899,249,0
2011-01-21,36.128,36.128,34.718,34.971,166,0
2011-01-24,35.984,35.984,35.08,35.08,55,0
2011-01-25,34.826,34.971,34.718,34.935,139,0
2011-01-26,34.826,34.935,34.826,34.863,83,0
2011-01-28,34.826,34.826,33.452,33.452,802,0
2011-01-31,33.53,34.367,28.696,32.959,608,0
2011-02-02,33.236,34.465,32.548,34.465,1079,0
2011-02-03,33.127,34.284,33.127,34.103,443,0
2011-02-04,32.548,33.85,32.548,32.584,221,0
2011-02-07,32.584,33.525,32.584,33.525,276,0
2011-02-08,32.584,33.271,32.548,33.271,304,0
2011-02-09,32.548,32.584,32.548,32.548,276,0
2011-02-10,33.886,33.922,32.186,32.186,443,0
2011-02-11,30.089,32.548,29.51,32.548,807,0
2011-02-14,31.608,32.512,31.463,31.463,139,0
2011-02-16,30.993,33.271,30.776,33.271,139,0
2011-02-17,32.006,33.271,30.776,33.054,166,0
2011-02-18,32.186,32.946,30.812,32.946,111,0
2011-02-22,33.09,33.09,31.897,32.512,360,0
2011-02-24,32.548,32.946,32.548,32.946,139,0
2011-02-25,32.548,32.548,28.715,28.715,669,0
2011-02-28,32.56,32.56,30.908,32.194,2129,0
2011-03-02,32.367,32.367,32.367,32.367,28,0
2011-03-03,32.512,32.512,29.366,30.234,827,0
2011-03-04,32.295,32.295,30.776,30.776,55,0
2011-03-08,29.366,32.186,29.33,31.535,249,0
2011-03-11,29.691,30.632,29.691,30.487,139,0
2011-03-14,30.559,30.704,30.559,30.704,55,0
2011-03-16,30.198,30.704,30.198,30.704,166,0
2011-03-17,30.725,30.725,30.652,30.652,360,0
2011-03-22,29.836,29.836,29.221,29.221,385,0
2011-03-23,28.932,29.438,28.75,29.112,2090,0
2011-03-24,29.619,29.619,28.75,28.932,1770,0
2011-03-25,28.353,30.74,28.208,30.342,9982,0
2011-03-28,30.74,32.512,30.74,32.15,249,0
2011-03-29,30.885,31.102,30.885,31.102,111,0
2011-03-30,30.74,31.391,30.74,31.391,55,0
2011-03-31,32.35,32.54,30.752,32.502,4093,0
2011-04-01,32.006,32.548,31.825,32.186,498,0
2011-04-04,30.27,32.186,24.736,31.897,1189,0
2011-04-06,31.463,32.548,31.283,31.789,4943,0
2011-04-07,31.934,32.548,31.934,32.186,11907,0
2011-04-08,32.548,32.548,32.186,32.367,5420,0
2011-04-11,32.367,32.548,32.295,32.295,1253,0
2011-04-12,31.5,31.5,30.74,31.102,22176,0
2011-04-13,31.102,31.102,31.102,31.102,28,0
2011-04-14,31.5,31.5,31.246,31.283,119,0
2011-04-15,30.921,32.186,30.921,32.186,1466,0
2011-04-18,31.644,31.861,31.644,31.861,139,0
2011-04-19,32.006,32.548,32.006,32.548,1977,0
2011-04-20,32.548,32.548,32.548,32.548,83,0
2011-04-21,30.812,32.548,30.812,30.812,83,0
2011-04-25,30.849,32.331,30.849,30.849,89,0
2011-04-26,32.331,32.367,32.15,32.15,614,0
2011-04-28,32.548,32.548,32.295,32.295,351,0
2011-05-02,32.295,32.548,32.295,32.548,269,0
2011-05-03,32.56,32.56,32.56,32.56,55,0
2011-05-04,32.186,32.548,32.186,32.548,276,0
2011-05-05,32.377,32.377,32.377,32.377,55,0
2011-05-09,32.548,36.128,31.029,34.357,6242,0
2011-05-10,32.548,32.548,31.97,31.97,2325,0
2011-05-11,32.487,32.487,32.45,32.45,390,0
2011-05-12,32.367,32.367,32.367,32.367,111,0
2011-05-13,32.367,32.367,32.367,32.367,55,0
2011-05-16,32.331,32.331,31.68,32.331,111,0
2011-05-17,32.186,32.186,32.186,32.186,55,0
2011-05-18,32.548,32.548,32.114,32.114,913,0
2011-05-19,32.548,32.548,32.476,32.476,304,0
2011-05-20,32.56,32.56,32.524,32.524,968,0
2011-05-23,32.548,32.548,31.825,32.548,4037,0
2011-05-24,32.548,32.548,32.367,32.476,1023,0
2011-05-25,32.476,32.548,32.476,32.548,1825,0
2011-05-26,32.476,32.476,32.223,32.223,1556,0
2011-05-27,32.56,32.56,31.826,31.826,1079,0
2011-05-31,32.502,32.502,32.502,32.502,55,0
2011-06-01,31.825,31.825,31.463,31.825,111,0
2011-06-02,32.186,32.186,31.825,31.825,55,0
2011-06-03,32.194,32.56,32.194,32.56,999,0
2011-06-06,32.186,32.982,31.644,32.62,7580,0
2011-06-07,34.322,34.322,34.322,34.322,28,0
2011-06-08,34.359,34.359,33.442,33.515,332,0
2011-06-09,34.249,34.469,33.075,33.221,802,0
2011-06-10,33.075,37.149,33.075,35.938,2249,0
2011-06-13,35.938,36.084,34.396,35.02,1355,0
2011-06-14,39.5,39.5,36.158,39.056,1970,0
2011-06-15,37.81,38.472,36.011,38.472,2044,0
2011-06-16,38.508,39.792,36.231,39.792,2367,0
2011-06-17,39.28,39.644,37.369,37.59,5999,0
2011-06-20,39.168,39.28,35.938,36.708,9462,0
2011-06-21,36.856,36.856,32.157,33.405,7781,0
2011-06-22,32.891,38.176,32.891,37.443,5267,0
2011-06-23,37.002,37.259,30.101,30.982,41675,0
2011-06-24,33.001,37.59,30.982,31.496,15502,0
2011-06-27,29.257,31.202,29.257,30.211,20843,0
2011-06-28,30.321,30.725,29.367,30.248,2492,0
2011-06-29,29.367,29.477,26.614,28.266,125643,0
2011-06-30,29.191,29.381,27.783,29.305,25262,0
2011-07-01,28.522,29.184,28.449,28.706,4481,0
2011-07-05,28.559,28.816,28.302,28.302,1471,0
2011-07-06,28.449,28.449,27.091,27.091,7916,0
2011-07-07,27.825,27.899,26.724,26.871,6831,0
2011-07-08,26.908,26.908,25.659,26.797,10038,0
2011-07-11,26.797,26.981,25.512,25.88,8963,0
2011-07-12,25.696,26.063,25.512,25.88,4318,0
2011-07-13,26.43,26.504,25.696,25.953,1553,0
2011-07-14,25.88,25.88,25.696,25.696,1035,0
2011-07-15,25.732,25.77,25.512,25.549,2398,0
2011-07-18,25.512,25.842,25.512,25.696,1399,0
2011-07-19,26.43,26.43,26.173,26.43,1253,0
2011-07-20,27.935,27.935,26.136,26.467,2179,0
2011-07-21,26.063,26.43,25.329,26.21,4474,0
2011-07-22,25.77,26.43,25.329,26.283,1335,0
2011-07-25,26.43,26.576,25.696,26.43,1989,0
2011-07-26,26.21,26.393,24.815,26.026,10366,0
2011-07-27,25.439,25.439,24.338,24.595,2765,0
2011-07-28,25.586,25.659,24.448,25.329,2942,0
2011-07-29,24.32,24.7,23.178,23.901,2145,0
2011-08-01,23.31,24.228,22.943,23.347,2711,0
2011-08-02,23.677,24.411,23.126,23.97,2905,0
2011-08-03,23.787,25.108,23.163,23.493,9246,0
2011-08-04,23.126,24.081,21.328,23.31,9689,0
2011-08-05,23.824,23.824,19.676,20.263,1825,0
2011-08-08,21.107,21.144,18.391,18.465,2588,0
2011-08-09,20.997,22.025,18.428,19.456,10892,0
2011-08-10,20.19,21.988,20.19,21.694,136,0
2011-08-11,20.556,21.291,19.822,21.291,1935,0
2011-08-12,21.254,21.254,18.795,20.337,3705,0
2011-08-15,20.373,21.731,20.19,21.107,1798,0
2011-08-16,22.025,22.025,20.41,21.438,816,0
2011-08-17,21.548,21.548,19.822,20.924,2664,0
2011-08-18,20.337,21.584,18.905,20.116,2289,0
2011-08-19,19.933,21.474,19.456,21.474,1287,0
2011-08-22,20.63,21.841,20.19,20.3,1825,0
2011-08-23,21.328,21.328,16.812,19.382,3515,0
2011-08-24,19.052,19.456,17.657,19.199,6184,0
2011-08-25,19.382,20.19,17.657,18.575,1874,0
2011-08-26,18.318,19.419,17.84,19.199,1117,0
2011-08-29,19.272,19.272,18.428,18.905,2093,0
2011-08-30,18.611,20.74,18.428,20.116,4100,0
2011-08-31,20.171,20.552,18.535,20.552,3566,0
2011-09-01,20.41,23.824,18.648,23.163,6048,0
2011-09-02,23.52,26.222,23.33,25.69,4898,0
2011-09-06,24.228,25.366,22.613,24.778,4836,0
2011-09-07,25.347,25.576,23.825,25.576,4856,0
2011-09-08,25.512,25.512,23.787,23.97,4216,0
2011-09-09,24.191,24.778,22.062,23.2,763,0
2011-09-12,23.383,24.705,20.997,22.833,2124,0
2011-09-13,22.723,22.723,21.401,21.805,536,0
2011-09-14,22.723,22.723,19.786,21.952,1743,0
2011-09-15,23.09,23.09,20.226,21.731,8739,0
2011-09-16,22.062,22.062,21.511,21.621,681,0
2011-09-19,22.759,22.759,22.136,22.136,300,0
2011-09-20,22.87,22.87,20.446,21.107,1637,0
2011-09-21,20.887,21.291,20.19,20.446,2320,0
2011-09-22,20.74,20.74,20.19,20.19,450,0
2011-09-23,19.676,19.712,18.575,19.639,3024,0
2011-09-26,20.337,20.337,18.465,18.538,817,0
2011-09-27,19.859,19.896,18.905,19.896,634,0
2011-09-28,18.685,19.712,18.538,18.942,2431,0
2011-09-29,18.428,19.199,18.354,19.199,1072,0
2011-09-30,18.831,19.105,18.831,19.105,1058,0
2011-10-03,18.465,18.465,18.281,18.281,1181,0
2011-10-04,18.344,18.382,18.154,18.154,381,0
2011-10-05,18.839,18.839,18.839,18.839,27,0
2011-10-06,18.382,19.106,17.621,18.611,2567,0
2011-10-07,18.953,19.067,18.877,18.915,1825,0
2011-10-10,19.015,19.088,18.905,18.978,4160,0
2011-10-11,18.905,18.905,17.988,18.354,899,0
2011-10-12,18.611,18.648,17.07,18.171,9041,0
2011-10-13,18.722,18.722,18.354,18.354,7009,0
2011-10-14,18.344,18.344,17.773,18.344,1328,0
2011-10-17,18.758,18.758,16.812,17.363,12105,0
2011-10-18,17.216,17.767,17.07,17.4,9178,0
2011-10-19,17.804,17.877,15.381,16.996,8962,0
2011-10-20,16.517,16.898,16.48,16.86,6452,0
2011-10-21,17.545,18.116,16.517,17.202,25990,0
2011-10-24,18.04,18.04,16.67,17.317,27055,0
2011-10-25,17.773,17.773,17.24,17.393,4431,0
2011-10-26,17.24,17.469,16.555,16.555,20938,0
2011-10-27,17.393,17.393,17.278,17.355,395,0
2011-10-28,17.583,18.04,16.555,17.621,5965,0
2011-10-31,15.895,18.009,15.895,16.913,2435,0
2011-11-01,15.414,16.746,15.3,15.984,4461,0
2011-11-02,15.946,17.088,15.756,16.213,2931,0
2011-11-03,17.621,17.621,14.919,15.871,7389,0
2011-11-04,15.909,16.594,15.49,15.794,4565,0
2011-11-07,16.175,16.974,16.175,16.822,8277,0
2011-11-08,16.708,16.86,16.365,16.594,3495,0
2011-11-09,16.365,16.746,15.984,15.984,3791,0
2011-11-10,16.327,16.555,14.919,16.404,6943,0
2011-11-11,16.517,16.517,15.832,15.832,168,0
2011-11-14,16.099,16.137,15.984,16.022,1511,0
2011-11-15,15.871,15.871,15.414,15.642,2910,0
2011-11-16,15.794,15.794,15.566,15.68,2260,0
2011-11-17,15.794,15.794,15.3,15.756,3260,0
2011-11-18,15.566,16.061,15.338,15.756,2890,0
2011-11-21,16.175,16.251,14.843,15.3,2385,0
2011-11-22,15.3,15.3,14.653,15.148,10077,0
2011-11-23,15.148,15.148,14.691,14.995,2927,0
2011-11-25,15.033,15.033,14.995,15.033,368,0
2011-11-28,15.414,15.984,13.93,14.615,8883,0
2011-11-29,14.082,14.12,12.978,13.739,6240,0
2011-11-30,13.92,15.04,12.4,14.24,4150,0
2011-12-01,14.158,14.386,14.006,14.196,1787,0
2011-12-02,13.892,14.576,13.587,14.272,1616,0
2011-12-05,14.843,15.566,14.082,14.805,3506,0
2011-12-06,14.766,15.414,14.766,15.186,3776,0
2011-12-07,15.109,15.604,15.109,15.3,604,0
2011-12-08,15.794,15.909,15.224,15.756,1393,0
2011-12-09,16.327,16.327,15.756,16.061,2269,0
2011-12-12,15.604,15.604,14.766,15.262,2064,0
2011-12-13,15.3,15.49,14.272,15.186,2633,0
2011-12-14,15.109,15.148,12.788,13.701,7521,0
2011-12-15,13.511,13.853,12.559,12.978,3958,0
2011-12-16,12.94,12.94,11.418,11.418,17627,0
2011-12-19,11.341,12.407,11.341,11.874,9060,0
2011-12-20,12.179,12.597,11.836,12.255,2747,0
2011-12-21,12.674,12.674,11.418,11.95,5944,0
2011-12-22,11.456,12.026,11.418,11.722,6569,0
2011-12-23,11.798,12.179,11.228,11.836,5622,0
2011-12-27,11.456,12.026,11.189,11.38,1777,0
2011-12-28,11.266,11.836,9.515,10.048,10032,0
2011-12-29,10.276,11.38,10.124,10.847,6050,0
2011-12-30,11.36,12.6,11.08,12.6,6333,0
2012-01-03,11.988,15.186,11.988,14.843,8708,0
2012-01-04,15.186,17.811,15.186,15.946,17110,0
2012-01-05,17.05,17.05,15.262,15.984,3871,0
2012-01-06,15.756,17.012,15.224,16.365,1385,0
2012-01-09,16.936,17.126,15.909,16.289,3066,0
2012-01-10,15.224,15.984,15.033,15.984,2268,0
2012-01-11,15.224,15.604,15.224,15.3,3035,0
2012-01-12,15.3,16.289,14.653,14.957,3098,0
2012-01-13,16.365,16.365,15.262,15.756,2109,0
2012-01-17,16.6,17.226,15.973,16.443,4746,0
2012-01-18,17.088,17.126,16.365,16.67,6781,0
2012-01-19,17.088,17.278,16.099,16.784,4998,0
2012-01-20,16.555,17.278,16.327,16.442,4827,0
2012-01-23,16.555,17.164,16.213,16.555,5299,0
2012-01-24,16.746,16.784,15.109,15.756,11356,0
2012-01-25,15.452,15.984,14.843,15.071,5776,0
2012-01-26,15.071,16.708,15.071,16.708,4497,0
2012-01-27,16.708,17.278,16.175,16.365,9945,0
2012-01-30,17.05,18.078,14.843,16.936,11311,0
2012-01-31,16.678,16.678,15.817,16.286,3968,0
2012-02-01,16.974,17.088,16.213,16.67,1734,0
2012-02-02,17.012,17.088,16.289,17.088,3048,0
2012-02-03,17.164,17.164,15.984,16.061,5697,0
2012-02-06,15.984,17.05,15.49,16.517,2397,0
2012-02-07,16.874,16.913,16.169,16.56,5527,0
2012-02-08,16.56,17.07,16.365,16.756,4602,0
2012-02-09,16.521,16.756,16.247,16.756,2411,0
2012-02-10,16.48,16.936,16.48,16.936,2721,0
2012-02-13,17.126,19.752,16.86,18.268,13891,0
2012-02-14,18.42,18.763,17.583,18.268,9018,0
2012-02-15,17.888,18.192,17.164,17.697,5369,0
2012-02-16,17.355,18.42,17.355,17.621,2675,0
2012-02-17,18.991,18.991,17.355,17.85,3804,0
2012-02-21,18.116,19.22,17.85,17.85,6177,0
2012-02-22,17.773,18.04,17.164,17.621,7719,0
2012-02-23,17.583,18.953,17.164,18.953,4115,0
2012-02-24,18.949,18.949,18.087,18.831,2637,0
2012-02-27,18.268,18.801,17.85,18.002,1176,0
2012-02-28,18.268,18.953,17.888,18.725,11117,0
2012-02-29,18.88,19,18.08,18.88,3499,0
2012-03-01,18.991,19.41,18.801,19.41,9353,0
2012-03-02,18.87,21.337,18.87,21.258,19741,0
2012-03-05,21.337,22.824,20.358,21.18,9378,0
2012-03-06,19.927,20.75,19.81,20.397,9902,0
2012-03-07,19.81,21.885,19.81,21.298,5447,0
2012-03-08,21.18,22.042,21.102,21.963,8143,0
2012-03-09,22.042,22.042,21.141,21.846,3475,0
2012-03-12,22.472,22.472,20.476,20.71,14023,0
2012-03-13,20.75,21.298,19.849,20.162,8656,0
2012-03-14,20.006,20.515,19.771,19.888,4609,0
2012-03-15,20.358,21.102,19.771,20.671,4536,0
2012-03-16,20.202,21.063,19.771,20.906,6245,0
2012-03-19,21.141,21.141,20.358,20.358,3518,0
2012-03-20,20.358,20.671,19.575,20.006,4408,0
2012-03-21,20.632,20.671,20.084,20.671,1145,0
2012-03-22,20.906,20.906,18.988,20.515,4192,0
2012-03-23,20.358,20.515,20.006,20.006,1592,0
2012-03-26,19.653,20.006,19.34,19.575,5561,0
2012-03-27,19.379,19.966,19.379,19.966,2775,0
2012-03-28,19.888,20.162,19.418,19.966,3679,0
2012-03-29,19.575,20.123,19.379,20.123,1137,0
2012-03-30,20.08,20.16,19.56,19.88,6520,0
2012-04-02,19.653,20.084,19.653,19.692,1367,0
2012-04-03,19.692,20.123,19.692,20.084,1007,0
2012-04-04,19.732,20.006,19.497,19.771,1669,0
2012-04-05,19.966,20.202,19.81,19.966,664,0
2012-04-09,19.888,19.888,19.849,19.849,639,0
2012-04-10,20.006,20.123,19.849,19.966,1313,0
2012-04-11,19.927,20.123,19.849,20.123,524,0
2012-04-12,19.849,20.084,19.144,19.966,4803,0
2012-04-13,19.575,19.575,18.831,18.988,1309,0
2012-04-16,18.87,19.888,18.596,18.636,1564,0
2012-04-17,18.2,19.64,17.68,18.2,2124,0
2012-04-18,18.126,18.126,17.696,17.97,2704,0
2012-04-19,17.892,18.792,17.657,18.205,1600,0
2012-04-20,18.988,18.988,18.4,18.4,90,0
2012-04-23,18.831,18.831,18.205,18.205,2052,0
2012-04-24,18.44,18.44,17.696,17.97,3378,0
2012-04-25,17.852,18.596,17.852,17.931,319,0
2012-04-26,17.696,18.831,17.696,18.636,2520,0
2012-04-27,18.87,20.358,18.87,19.966,3887,0
2012-04-30,20.08,20.56,19.96,20.56,2019,0
2012-05-01,20.28,21.52,18.84,20.72,5268,0
2012-05-02,20.671,20.671,19.614,19.614,1897,0
2012-05-03,19.6,20.68,19.56,20.68,491,0
2012-05-04,20.36,20.76,19.68,19.96,2715,0
2012-05-07,20.084,20.358,19.575,20.358,2864,0
2012-05-08,19.771,19.966,19.575,19.927,1455,0
2012-05-09,19.6,19.6,19.6,19.6,64,0
2012-05-10,19.6,19.6,18.64,18.72,1108,0
2012-05-11,18.88,19.96,18.72,19.44,4249,0
2012-05-14,19.48,19.56,18.8,19.52,2987,0
2012-05-15,18.64,18.8,15.08,15.08,18795,0
2012-05-16,15.04,15.6,12.52,15.16,18067,0
2012-05-17,15.04,16.16,13.96,15.84,7928,0
2012-05-18,14.68,15.8,14.08,14.68,2557,0
2012-05-21,14.68,16.04,14.32,14.88,6848,0
2012-05-22,15.08,15.68,14.92,15.68,3688,0
2012-05-23,12.84,15.92,12.84,15.4,1813,0
2012-05-24,15.4,15.4,14.92,15.4,1758,0
2012-05-25,14.96,15.32,14.6,14.84,1789,0
2012-05-29,15.08,15.08,14.4,14.6,4400,0
2012-05-30,14.16,14.92,14.04,14.92,3148,0
2012-05-31,14.88,14.88,14.44,14.44,1452,0
2012-06-01,15.12,15.16,14.08,14.44,1346,0
2012-06-04,14.6,14.64,14,14,3742,0
2012-06-05,14.28,14.28,14,14.28,667,0
2012-06-06,14.04,14.32,13.08,13.08,2294,0
2012-06-07,13.68,13.68,13.04,13.52,579,0
2012-06-08,13.16,13.6,12.48,12.48,648,0
2012-06-11,12.52,13.8,12.08,12.08,1368,0
2012-06-12,13.44,13.76,12.08,12.2,3678,0
2012-06-13,12.12,12.36,11.68,12,1256,0
2012-06-14,11.36,13.72,11.36,11.96,3667,0
2012-06-15,12.96,12.96,11.2,11.44,2872,0
2012-06-18,11.76,13.56,11.36,12.36,2235,0
2012-06-19,12.52,12.52,11.4,12,5925,0
2012-06-20,12.52,12.52,11.6,11.6,3450,0
2012-06-21,11.96,11.96,11.6,11.96,4911,0
2012-06-22,11.96,12.96,11.96,12.52,1416,0
2012-06-25,12.32,12.96,11.2,11.24,1743,0
2012-06-26,11.56,12.32,11.56,12.32,2356,0
2012-06-27,12.28,13,12.28,12.96,3440,0
2012-06-28,12.96,12.96,12.04,12.76,763,0
2012-06-29,12.72,12.8,12.08,12.8,978,0
2012-07-02,12.92,12.92,11.8,12.04,3497,0
2012-07-03,11.6,12,11.6,11.96,1775,0
2012-07-05,11.8,12,11.6,11.8,2531,0
2012-07-06,11.92,11.92,11.8,11.92,1677,0
2012-07-09,12.24,12.24,11.72,11.8,925,0
2012-07-10,12,12.56,12,12.12,5102,0
2012-07-11,12.52,12.6,12.4,12.4,1935,0
2012-07-12,12.12,12.12,11.04,11.16,5223,0
2012-07-13,11.44,11.92,11.44,11.554,1011,0
2012-07-16,11.48,11.8,11.4,11.44,1100,0
2012-07-17,11.873,11.873,10.88,10.972,2823,0
2012-07-18,11.28,11.4,10.88,11.24,1995,0
2012-07-19,11,11,10.28,10.4,1190,0
2012-07-20,10.4,10.88,10.4,10.778,1952,0
2012-07-23,10.4,11.28,10.4,11.28,3012,0
2012-07-24,11.24,11.24,10.56,11.04,1302,0
2012-07-25,10.88,11.04,10.64,10.76,927,0
2012-07-26,10.76,11.48,10.6,10.6,2320,0
2012-07-27,10.96,11,10.92,11,1475,0
2012-07-30,10.6,11.56,10.6,11.16,1338,0
2012-07-31,11.16,11.16,11.16,11.16,151,0
2012-08-01,11.28,12.32,11.28,11.4,805,0
2012-08-02,12.52,12.52,11.32,11.364,614,0
2012-08-03,12.2,12.92,11.84,12.76,2438,0
2012-08-06,12.64,12.64,12.16,12.4,467,0
2012-08-07,12.4,12.544,11.76,12.3,1994,0
2012-08-08,12.32,12.32,11.8,11.8,463,0
2012-08-09,11.72,12,11.4,11.96,1004,0
2012-08-10,11.24,12.04,11,12.04,1485,0
2012-08-13,11.8,11.8,11.08,11.24,1197,0
2012-08-15,11.36,11.84,11.04,11.74,1852,0
2012-08-16,12.08,12.12,11.6,11.92,2622,0
2012-08-17,12.116,12.116,11.6,11.6,536,0
2012-08-20,11.8,11.8,11.08,11.4,1029,0
2012-08-21,11.16,11.92,10.969,10.969,4425,0
2012-08-22,11,11,10.96,11,2138,0
2012-08-23,11,11.8,10.96,10.96,1475,0
2012-08-24,11.16,11.16,11.16,11.16,31,0
2012-08-27,11.36,12.12,9.24,11.621,7824,0
2012-08-28,11.44,11.64,10.08,10.8,3551,0
2012-08-29,11.04,11.04,10.24,10.905,636,0
2012-08-30,10.76,10.815,10.76,10.815,436,0
2012-08-31,10.76,11.074,10.4,10.48,718,0
2012-09-04,10.52,10.52,10.36,10.4,1675,0
2012-09-05,10.4,10.4,10.28,10.28,650,0
2012-09-06,10.4,10.4,10,10.38,1138,0
2012-09-07,10,10.4,9.64,10.4,1679,0
2012-09-10,10.36,10.4,9.8,10.12,3023,0
2012-09-11,10.08,10.4,9.24,9.956,8735,0
2012-09-12,9.4,9.712,8.8,9.192,8359,0
2012-09-13,9.2,9.2,8.8,8.8,7952,0
2012-09-14,9.16,10.12,8.88,9.24,6565,0
2012-09-17,9.24,9.4,8.52,8.76,6375,0
2012-09-18,8.64,9.04,8.6,8.64,3435,0
2012-09-19,8.64,9.2,8.64,9,5627,0
2012-09-20,8.8,9.276,8.64,8.72,3540,0
2012-09-21,8.88,9.28,8.88,8.888,1271,0
2012-09-24,8.8,9.24,8.6,8.6,2416,0
2012-09-25,8.68,10.92,8.68,8.8,13204,0
2012-09-26,8.84,8.96,8.72,8.72,3993,0
2012-09-27,8.72,8.8,8.6,8.6,2054,0
2012-09-28,8.6,9,8.6,9,613,0
2012-10-01,8.76,8.912,8.76,8.912,509,0
2012-10-02,8.96,8.96,8.6,8.72,1384,0
2012-10-03,8.92,8.92,8.8,8.92,2501,0
2012-10-04,8.92,9.2,8.64,8.88,1739,0
2012-10-05,8.76,9.0372,8.76,8.76,450,0
2012-10-08,9,9.56,8.8,9.56,4525,0
2012-10-09,9.48,10,9.36,10,2925,0
2012-10-10,9.64,9.76,9.64,9.76,2009,0
2012-10-11,9.88,9.88,9.08,9.68,1251,0
2012-10-12,9.44,9.52,8.84,8.84,3625,0
2012-10-15,9,9.0176,8.84,9,1889,0
2012-10-16,9.12,9.316,9.12,9.28,520,0
2012-10-17,9,9.314,8.84,8.96,3890,0
2012-10-18,9,9.96,9,9.792,3480,0
2012-10-19,9.28,9.32,9,9.32,1811,0
2012-10-22,9.26,9.54,8.6,9.32,10329,0
2012-10-23,9.36,9.6,9.32,9.6,612,0
2012-10-24,8.92,9.4004,8.84,9.2,3038,0
2012-10-25,9.36,9.6,9.2,9.2,5275,0
2012-10-26,9.2,9.2,9.2,9.2,50,0
2012-10-31,9.2,9.52,8.92,9.52,1612,0
2012-11-01,9.36,11.2,9.36,9.76,4553,0
2012-11-02,10.08,10.08,9.4,9.76,553,0
2012-11-05,9.64,9.74,9.24,9.64,575,0
2012-11-06,9.68,10,9.68,10,375,0
2012-11-07,9.88,10,9.88,10,600,0
2012-11-08,10,10.16,9.28,10.16,5785,0
2012-11-09,9.68,9.68,8.8,9.24,1452,0
2012-11-12,9.04,9.412,9,9.412,2250,0
2012-11-13,9.2,9.386,8.88,8.88,974,0
2012-11-14,8.44,9.12,8.44,9.12,7539,0
2012-11-15,8.48,8.52,8.4,8.4,1221,0
2012-11-16,8.4,8.52,8.4,8.44,300,0
2012-11-19,8.6,8.72,6.88,8,5079,0
2012-11-20,8,8,7.4,7.4572,1164,0
2012-11-21,7.56,7.88,7.56,7.88,1947,0
2012-11-23,7.76,7.92,7.76,7.92,100,0
2012-11-26,7.8,7.8,7.6,7.72,800,0
2012-11-27,6.92,7.6,6.92,7,2721,0
2012-11-28,6.92,7.2,6.92,7.2,1469,0
2012-11-29,7.42,7.8796,7,7.2,2083,0
2012-11-30,7.32,7.56,7.32,7.32,925,0
2012-12-03,7.2,7.2,6.88,7.2,1556,0
2012-12-04,6.88,7.4,6.88,7.2,3178,0
2012-12-05,6.8,7.2,6.52,7.2,1697,0
2012-12-06,7.28,7.36,7.2,7.36,325,0
2012-12-07,7.4,7.6,7,7.44,1869,0
2012-12-10,7.04,7.212,6.4,7.2,2958,0
2012-12-11,6.84,7.24,6.8,7.22,2150,0
2012-12-12,7.48,7.48,6.4,6.6,3425,0
2012-12-13,6.6,6.6004,5.92,5.92,4542,0
2012-12-14,6.04,6.6,6,6.6,1125,0
2012-12-17,6.6,6.6144,6.4,6.6132,1991,0
2012-12-18,6.32,6.72,6.32,6.6,1902,0
2012-12-19,6.56,6.76,5.72,6.36,8382,0
2012-12-20,6.36,6.76,6.36,6.4184,2806,0
2012-12-21,6.4,6.72,6.4,6.428,743,0
2012-12-24,6.4,6.44,6.4,6.44,1071,0
2012-12-26,6.0804,6.136,6,6.1204,2157,0
2012-12-27,5.92,6.28,5.84,6.0664,3884,0
2012-12-28,6.2,6.4,5.64,6.2,2438,0
2012-12-31,6.2,7,6.2,6.748,3718,0
2013-01-02,6.88,7.4396,6.6,6.8,2405,0
2013-01-03,7.12,7.12,7,7,1444,0
2013-01-04,7.6,8,7.36,7.76,10023,0
2013-01-07,8.4832,8.4832,7.6,8.4,7592,0
2013-01-08,8.4,8.44,7.88,8,1555,0
2013-01-09,8.2,8.9996,8.2,8.36,4133,0
2013-01-10,8.6,9.4,8.6,9.4,725,0
2013-01-11,9.4,11,9.36,10.04,3556,0
2013-01-14,10.68,11,8.92,9.12,5342,0
2013-01-15,9.56,9.56,8.64,8.8,1484,0
2013-01-16,9,10,8,10,1500,0
2013-01-17,10,10.2,9.16,9.96,1524,0
2013-01-18,9.88,9.88,9.68,9.8,775,0
2013-01-22,10,10.4,8.44,8.44,3172,0
2013-01-23,10.4,10.4,8.72,9,675,0
2013-01-24,8.68,9.96,8.52,8.8,530,0
2013-01-25,9.56,9.56,8.6,8.64,3211,0
2013-01-28,9,9.08,8.8472,8.8472,900,0
2013-01-29,9.04,9.4,8.8,9.364,1233,0
2013-01-30,9.32,9.4,9.16,9.2,1325,0
2013-02-01,8.4,8.4,8.24,8.4,338,0
2013-02-04,8.44,8.45,8,8.04,1812,0
2013-02-05,8,8.52,8,8.5024,963,0
2013-02-06,8.3996,8.3996,8,8.24,450,0
2013-02-07,8.2,8.24,8.2,8.24,187,0
2013-02-08,8.24,8.2804,8.2,8.2404,2712,0
2013-02-11,8.24,8.3512,8.2,8.264,675,0
2013-02-12,8.2,8.22,8.2,8.2004,1475,0
2013-02-13,8.24,8.4,8.2,8.24,2112,0
2013-02-14,8.3848,8.3848,8.2,8.2,675,0
2013-02-15,8.3828,8.3828,8.2,8.3596,175,0
2013-02-19,8.2,8.3196,8.2,8.3196,929,0
2013-02-20,8.272,8.3196,8.2,8.3196,1725,0
2013-02-21,8,8.24,7.8,8.2,1798,0
2013-02-22,8.222,8.3196,8.2,8.2004,913,0
2013-02-25,8.2004,8.2452,8.2,8.2,800,0
2013-02-26,8.2,8.248,8.2,8.2,825,0
2013-02-27,8.2,8.2,7.12,7.2,4479,0
2013-02-28,7.2,7.6,7.2,7.6,600,0
2013-03-01,7.64,7.64,7.08,7.24,1203,0
2013-03-04,7.344,7.344,7.344,7.344,53,0
2013-03-05,7.36,7.36,7.264,7.264,275,0
2013-03-06,7.4,8,7.32,7.64,2125,0
2013-03-07,7.6404,8,7.6004,7.8,802,0
2013-03-08,7.64,7.8,7.4,7.76,1997,0
2013-03-11,8,8,7.72,7.8212,1218,0
2013-03-12,7.96,7.96,7.48,7.8,575,0
2013-03-13,7.48,8.4,7.4,8.4,475,0
2013-03-14,8.56,8.56,7.52,8.08,928,0
2013-03-15,7.76,7.84,7.48,7.8,4219,0
2013-03-18,7.52,7.96,7.4,7.84,1180,0
2013-03-19,7.84,8,7.84,8,676,0
2013-03-20,7.44,8.1196,7.44,7.5204,1275,0
2013-03-21,7.4,8.4796,7.4,8.2,5739,0
2013-03-22,8.52,9.8,7.86,8.9996,6220,0
2013-03-25,9.16,9.2,8.16,8.24,3455,0
2013-03-26,8.44,8.8,7.96,8,4645,0
2013-03-27,8.24,8.8,8.2004,8.6,2538,0
2013-03-28,8.88,11.04,8.4,9.96,39970,0
2013-04-01,11.04,12.2,10.64,11.92,17307,0
2013-04-02,11.92,11.92,11.28,11.32,11290,0
2013-04-03,11.52,11.925,10.8,11.2,6207,0
2013-04-04,11.2,11.2,10.16,10.6,2155,0
2013-04-05,10.4,11.76,9.976,10.36,5797,0
2013-04-08,10.44,11.56,10.44,10.88,1429,0
2013-04-09,10.76,10.8,10.52,10.6,1080,0
2013-04-10,10.76,11.52,10.76,11.34,3281,0
2013-04-11,11.04,11.52,10.2,11.52,4683,0
2013-04-12,11.48,11.56,11.277,11.277,2397,0
2013-04-15,11.28,11.28,10.6,11,10300,0
2013-04-16,10.68,11.56,10.08,11,26897,0
2013-04-17,10.16,10.76,9.88,10.48,5147,0
2013-04-18,11.04,11.04,10.003,10.84,1441,0
2013-04-19,10.76,10.8,10.6,10.68,1138,0
2013-04-22,10.04,10.92,10.04,10.92,1551,0
2013-04-23,10.92,10.92,10.804,10.92,425,0
2013-04-24,10.84,10.84,8.88,9.2,11184,0
2013-04-25,9.64,9.704,8.92,9.4,4083,0
2013-04-26,9.28,9.56,9.0432,9.56,1294,0
2013-04-29,9,9.16,8.88,8.92,2722,0
2013-04-30,8.88,9.24,8.36,9.24,6201,0
2013-05-01,9.44,10.68,8.8,10.68,5000,0
2013-05-02,10.16,10.92,10.16,10.92,4373,0
2013-05-03,10.68,10.76,9.72,9.96,1303,0
2013-05-06,9.72,10.28,8.36,10.28,6643,0
2013-05-07,10.04,10.04,9.68,9.8,953,0
2013-05-08,9.76,9.76,9,9.4,1713,0
2013-05-09,9.24,9.56,8.68,9.56,4318,0
2013-05-10,9.24,10,9.24,9.28,1254,0
2013-05-13,8.92,9.96,8.8404,9.4,781,0
2013-05-14,9.2,9.96,9.2,9.28,663,0
2013-05-15,9.56,9.906,8.84,9.2,1420,0
2013-05-16,9.56,11.2,9.4,9.48,6645,0
2013-05-17,9.2,10.96,9.2,9.56,2500,0
2013-05-20,10.68,10.74,10.12,10.393,4125,0
2013-05-21,10,10.76,10,10.4,825,0
2013-05-22,10.44,11,9.44,10,6925,0
2013-05-23,10,10.8,9.2,10,3305,0
2013-05-24,10.28,10.52,9.6,9.8,1752,0
2013-05-28,9.8,10.32,9.48,10.32,300,0
2013-05-29,9.56,9.6,9.08,9.36,819,0
2013-05-30,9.52,9.84,9.52,9.84,1001,0
2013-05-31,9.84,9.84,9.36,9.36,1150,0
2013-06-03,9.36,10.2,9.36,10.2,2722,0
2013-06-04,9.44,10.08,9.44,9.68,4250,0
2013-06-05,9.62,9.9,9.48,9.56,1853,0
2013-06-06,9.8,10.143,9.4,9.4,1098,0
2013-06-07,9.36,9.56,8.6908,8.8,4415,0
2013-06-10,8.6,8.88,8.6,8.72,628,0
2013-06-11,8.68,9.2,8.56,8.6,938,0
2013-06-12,8.96,9.04,8.56,9,2117,0
2013-06-13,8.84,9.04,8.84,9,815,0
2013-06-17,8.72,8.8004,8.28,8.8,3284,0
2013-06-18,8.1756,8.484,8.08,8.08,2929,0
2013-06-19,8,8.4,7.52,7.52,7302,0
2013-06-20,7.4,7.836,7.4,7.68,1043,0
2013-06-21,7.8,7.9996,7.204,7.84,2456,0
2013-06-24,7.56,8.08,7.56,8,2547,0
2013-06-25,8.08,8.24,8,8.14,1729,0
2013-06-26,8.222,8.222,7.4804,7.4804,875,0
2013-06-27,7.88,8.14,7.56,8,932,0
2013-06-28,7.84,8,7.56,8,589,0
2013-07-01,7.88,8.4,7.52,7.72,1225,0
2013-07-02,7.88,8,7.88,8,1935,0
2013-07-03,7.84,7.84,7.84,7.84,25,0
2013-07-05,7.68,8.12,7.68,8.088,1125,0
2013-07-08,8.08,8.08,7.7204,7.8404,287,0
2013-07-09,7.76,8.29,7.76,8.2,3350,0
2013-07-10,8.16,8.16,7.64,8,1378,0
2013-07-11,7.92,7.92,7.92,7.92,25,0
2013-07-12,7.6,8.12,7.32,8.08,1739,0
2013-07-15,7.92,7.92,7.56,7.6,909,0
2013-07-16,7.52,7.524,7.52,7.524,75,0
2013-07-17,7.76,7.8004,7.76,7.8004,796,0
2013-07-18,7.92,8.24,7.7832,8.24,2575,0
2013-07-19,9.2,9.2044,8.6,8.6,900,0
2013-07-22,8.12,9,8.12,8.9148,925,0
2013-07-23,9.28,9.4,9.28,9.4,400,0
2013-07-24,9.56,9.56,9.48,9.556,513,0
2013-07-25,9.616,9.616,9.6,9.6,300,0
2013-07-26,9.8,9.8,8.8,8.8404,1139,0
2013-07-29,9.76,9.76,8,9.2384,3413,0
2013-07-30,9,9,8.6,8.64,1288,0
2013-07-31,8.8,8.8,8.2,8.4,1740,0
2013-08-01,8.32,8.4,8.28,8.4,1501,0
2013-08-02,8.36,8.4,8.28,8.36,1000,0
2013-08-05,8.6,8.6,8.4,8.4224,525,0
2013-08-06,8.4624,8.52,8.4624,8.52,125,0
2013-08-07,8.48,8.48,7.96,7.988,1598,0
2013-08-08,7.88,8.04,7.88,8,2758,0
2013-08-09,7.92,8.004,7.92,8,2668,0
2013-08-12,8.32,8.44,8.32,8.4344,850,0
2013-08-13,8.4,8.432,8.4,8.4004,250,0
2013-08-14,8.08,8.6,7.72,8.4,3530,0
2013-08-15,8.164,8.554,8.164,8.52,2711,0
2013-08-16,8.16,8.4004,8.16,8.4004,1190,0
2013-08-19,8.16,8.56,8.16,8.4,650,0
2013-08-20,8.44,8.44,8.324,8.44,393,0
2013-08-21,8.44,9.24,8.4,8.4,5092,0
2013-08-22,8.48,9.596,8.44,8.44,3175,0
2013-08-23,8.4,8.9996,8.16,8.72,4074,0
2013-08-26,9.2,9.2,8.6,8.8,2385,0
2013-08-27,8.72,9.1996,8.4,9.08,2087,0
2013-08-28,9.2,10.52,9.2,10.436,8104,0
2013-08-29,10.301,10.301,9.2,9.8,4169,0
2013-08-30,10.52,10.52,9.84,9.84,500,0
2013-09-03,10.52,10.52,9.16,10.28,5875,0
2013-09-04,9.64,10.24,9.6,10.16,4800,0
2013-09-05,10.16,10.84,9.6,10.8,2675,0
2013-09-06,10.84,10.84,9.896,10.84,3921,0
2013-09-09,10.48,11,10.2,10.2,5656,0
2013-09-10,9.68,10.76,9.68,10.04,3976,0
2013-09-11,10.28,10.4,9.28,10.004,5878,0
2013-09-12,9.96,10.44,9.96,10.2,2363,0
2013-09-13,9.68,10.24,9.68,10.12,516,0
2013-09-16,10.04,10.36,9.96,10.36,4075,0
2013-09-17,10.36,11,10.04,11,3427,0
2013-09-18,10.96,10.96,10,10.56,1600,0
2013-09-19,10.12,11.28,10.12,11.28,5781,0
2013-09-20,11.36,11.76,11,11.56,2320,0
2013-09-23,11.28,11.56,10.6,10.6,3107,0
2013-09-24,10.76,10.76,10.76,10.76,25,0
2013-09-25,10.8,12.88,10.52,12.88,12425,0
2013-09-26,11.24,13.4,11.24,13.32,7375,0
2013-09-27,13.88,14,12.88,13.4,9700,0
2013-09-30,13.2,13.2,11.92,12,8073,0
2013-10-01,12.08,13.2,12,12.44,6545,0
2013-10-02,11.92,12.621,11.6,12.56,3509,0
2013-10-03,12.04,12.56,12.04,12.56,400,0
2013-10-04,11.96,12.6,11.96,12.48,4600,0
2013-10-07,12.6,12.6,11.92,12.04,2995,0
2013-10-08,12,12.08,11.28,11.28,1575,0
2013-10-09,11.68,12.48,11.68,11.68,1175,0
2013-10-10,11.8,12.52,11.8,12.52,2700,0
2013-10-11,11.88,12.56,11.76,11.88,1450,0
2013-10-14,12.6,12.6,11.4,11.88,2375,0
2013-10-15,12,12.56,11.84,12.56,2025,0
2013-10-16,12.36,12.96,12.08,12.96,2150,0
2013-10-17,12.72,13,12.44,12.92,1100,0
2013-10-18,12.88,12.96,12.76,12.96,1646,0
2013-10-21,12.48,12.48,12.48,12.48,275,0
2013-10-22,12.64,12.92,12.44,12.44,2400,0
2013-10-23,12.44,12.88,12.44,12.44,300,0
2013-10-24,12.44,12.92,12.44,12.44,1600,0
2013-10-25,12.44,12.88,12.44,12.8,2500,0
2013-10-28,12.56,12.56,11.72,11.72,3625,0
2013-10-29,11.44,11.72,10.16,10.44,4450,0
2013-10-30,10.44,10.96,10.28,10.28,1875,0
2013-10-31,10.2,10.76,10,10.68,2862,0
2013-11-01,10.24,10.48,10.24,10.32,1750,0
2013-11-04,10.28,11.04,10.28,11.04,1925,0
2013-11-05,10.76,11.12,10.76,10.818,1229,0
2013-11-06,10.76,11.12,10.76,10.76,1290,0
2013-11-08,10.72,10.84,10.6,10.64,1775,0
2013-11-11,10.52,10.6,10.4,10.4,1850,0
2013-11-12,10.4,10.92,10.4,10.92,620,0
2013-11-13,10.6,10.8,10.4,10.44,4999,0
2013-11-14,10.4,10.48,10.4,10.44,575,0
2013-11-15,10.64,10.92,10.6,10.92,1825,0
2013-11-18,10.92,11.48,10.88,11.48,925,0
2013-11-19,11.72,12,10.48,10.52,6425,0
2013-11-20,10.48,10.48,10.16,10.28,1627,0
2013-11-21,11.6,12.68,11.6,11.6,3675,0
2013-11-22,11.44,11.44,11.28,11.36,500,0
2013-11-25,10.76,10.8,10.6,10.6,425,0
2013-11-26,10.76,11,10.76,10.88,1500,0
2013-11-27,11.92,11.92,11.24,11.32,875,0
2013-11-29,12,12,11.48,11.76,1150,0
2013-12-02,11.52,11.52,11.48,11.48,75,0
2013-12-03,11.64,11.64,11.48,11.48,1050,0
2013-12-04,11.48,11.59,11.16,11.16,1347,0
2013-12-05,11.4,12.56,11.4,12.52,6994,0
2013-12-06,12.56,12.72,12.24,12.28,725,0
2013-12-09,12.32,12.32,12.16,12.16,100,0
2013-12-10,12.32,12.32,12.2,12.28,1400,0
2013-12-11,12.68,12.68,12.16,12.4,2500,0
2013-12-12,12.48,12.64,12.48,12.6,825,0
2013-12-13,12.72,13.4,12.72,13.4,2750,0
2013-12-16,14,14,12.72,12.88,3800,0
2013-12-17,13.036,13.504,12.68,13.16,2361,0
2013-12-18,12.8,13.2,12.8,13.2,1325,0
2013-12-19,13,13.2,12.8,13.08,1275,0
2013-12-20,13.08,14.52,13.08,14.12,10600,0
2013-12-23,14.4,15.8,14.36,15.04,6600,0
2013-12-24,15.4,17.2,15.4,16.72,5385,0
2013-12-26,16.8,18.32,16,16.84,11975,0
2013-12-27,16.84,17.16,15.6,16.04,7450,0
2013-12-30,16.44,16.44,14.64,15.6,7225,0
2013-12-31,15.8,16.4,15.72,15.84,4707,0
2014-01-02,15.6,15.6,14.88,15.462,1411,0
2014-01-03,15.4,15.4,15.2,15.4,1858,0
2014-01-06,15.2,15.56,15.2,15.56,1400,0
2014-01-07,15.44,15.52,15.04,15.52,300,0
2014-01-08,15.2,15.36,14.96,15.16,5625,0
2014-01-09,15,15.16,14.64,14.8,6025,0
2014-01-10,14.92,14.92,12.92,13.88,9225,0
2014-01-13,13.72,13.8,13.04,13.16,4225,0
2014-01-14,13.44,13.76,13,13.36,5900,0
2014-01-15,13.36,14.2,13.12,14.04,3283,0
2014-01-16,14.24,14.8,14.08,14.72,7950,0
2014-01-17,14.6,14.6,13.68,13.76,5425,0
2014-01-21,13.76,14.48,13.76,14.4,3025,0
2014-01-22,14.4,14.44,14.28,14.32,175,0
2014-01-23,13.887,14.242,13.6,13.6,6282,0
2014-01-24,13.4,13.4,12.28,12.4,6422,0
2014-01-27,12.44,12.72,12.2,12.28,1739,0
2014-01-28,12.4,13.64,12.4,13.2,4921,0
2014-01-29,13.36,13.56,13,13.16,3700,0
2014-01-30,13.08,14.48,13,14,5225,0
2014-01-31,12.88,14.16,12.76,14,1650,0
2014-02-03,13.6,14.2,12.6,12.799,6508,0
2014-02-04,12.64,13.6,12.64,13.32,2102,0
2014-02-05,12.88,13.28,11.76,11.92,22181,0
2014-02-06,11.88,13.6,11.88,13.4,12029,0
2014-02-07,12.88,13.24,12.2,12.36,11900,0
2014-02-10,12.32,12.92,12.08,12.92,2108,0
2014-02-11,12.52,13.68,12.52,13.2,7180,0
2014-02-12,13.355,13.36,12.885,13.12,1084,0
2014-02-13,12.655,13.32,12.655,13.32,2125,0
2014-02-14,14,14.24,13.44,14,9213,0
2014-02-18,14.28,14.96,14,14.76,3464,0
2014-02-19,13.92,14.32,13.72,14.28,2226,0
2014-02-20,14.28,14.44,14.08,14.44,775,0
2014-02-21,14.44,14.44,13.604,13.64,1458,0
2014-02-24,14,14.4,13.644,14.36,388,0
2014-02-25,13.695,14.44,13.695,14.4,1113,0
2014-02-26,14.24,14.44,14.08,14.36,1325,0
2014-02-27,13.8,14.96,13.559,14.84,2678,0
2014-02-28,14.92,14.96,14.44,14.56,3134,0
2014-03-03,14.48,14.68,14.04,14.32,719,0
2014-03-04,14.4,15,14.32,14.84,3689,0
2014-03-05,15,15.6,15,15.6,11894,0
2014-03-06,15.92,16,15.628,15.64,4983,0
2014-03-07,16,16.36,15.552,16.32,3184,0
2014-03-10,16.28,16.44,14.64,16.32,10467,0
2014-03-11,15.04,16,15.04,15.88,1540,0
2014-03-12,14.876,15.6,14.876,15.6,2447,0
2014-03-13,15.52,16.12,15.2,15.44,5138,0
2014-03-14,15.4,15.4,15.4,15.4,25,0
2014-03-17,15.28,16.36,15.28,15.72,2724,0
2014-03-18,15.68,15.904,15.68,15.72,803,0
2014-03-19,16.24,16.4,16,16,1249,0
2014-03-20,16.24,16.24,15.84,16.24,1390,0
2014-03-21,15.88,17,15.2,17,13438,0
2014-03-24,17.48,17.796,16.232,17.76,5975,0
2014-03-25,16.56,16.8,16.44,16.44,3170,0
2014-03-26,16.68,16.84,15.48,15.48,1600,0
2014-03-27,15.44,16.36,15.24,16.28,3525,0
2014-03-28,16.4,16.796,16,16.44,375,0
2014-03-31,16.76,17.4,15.884,17.4,3257,0
2014-04-01,16.64,17.24,15.72,17.16,8514,0
2014-04-02,16.2,16.84,16.12,16.4,1789,0
2014-04-03,16.24,16.24,15.88,15.96,5653,0
2014-04-04,15.76,17.6,15.72,16.76,7667,0
2014-04-07,16.44,17.04,15.72,15.76,10279,0
2014-04-08,15.64,16.88,15.56,16.352,9037,0
2014-04-09,15.76,16.84,15.68,15.8,8775,0
2014-04-10,16.08,16.08,15.12,15.32,5758,0
2014-04-11,15.44,16,14.56,14.56,8240,0
2014-04-14,14.56,16.08,14.219,14.6,5810,0
2014-04-15,15.32,16.16,14.32,14.32,5658,0
2014-04-16,14.56,15.56,14.48,14.84,948,0
2014-04-17,14.68,15.12,13.72,14.52,8132,0
2014-04-21,15.2,16.2,14.72,15.56,4755,0
2014-04-22,15.6,16.232,15.096,15.2,1987,0
2014-04-23,14.68,16,14.48,15.44,2231,0
2014-04-24,15.16,15.64,14.8,15.64,1771,0
2014-04-25,15.4,16.04,15.4,16.04,2294,0
2014-04-28,14.68,15.324,14.6,15.2,3850,0
2014-04-29,15.16,15.8,14.98,15.64,5246,0
2014-04-30,14.8,15.2,14.8,15.2,2136,0
2014-05-01,15.16,15.64,14.84,15.12,2575,0
2014-05-02,14.88,15.6,14.88,15.6,1621,0
2014-05-05,14.92,15.2,14.88,15.04,465,0
2014-05-06,15.058,15.058,14.16,14.52,1663,0
2014-05-07,14.48,14.617,14,14,1461,0
2014-05-08,14.08,14.32,13.64,13.96,5829,0
2014-05-09,13.8,13.96,13.8,13.96,675,0
2014-05-12,14.2,14.358,14.16,14.358,437,0
2014-05-13,14.2,14.24,14,14,1975,0
2014-05-14,13.92,14.12,13.88,13.96,687,0
2014-05-15,14.12,14.12,13.88,13.88,163,0
2014-05-16,14.08,14.08,14,14,780,0
2014-05-19,14,14.04,14,14.04,650,0
2014-05-20,13.32,13.6,13.24,13.48,952,0
2014-05-21,13.76,14.16,13.72,14.04,2251,0
2014-05-22,14.2,14.8,14.184,14.64,3923,0
2014-05-23,14.76,14.76,14.52,14.52,326,0
2014-05-27,14.4,14.4,14.2,14.2,288,0
2014-05-28,14.4,14.92,14.32,14.92,2432,0
2014-05-29,14.92,15.06,14.92,14.96,2250,0
2014-05-30,14.96,14.96,14.24,14.878,1404,0
2014-06-02,14.76,14.76,14.5,14.62,1350,0
2014-06-03,14.6,15.36,14.56,14.72,538,0
2014-06-04,15.48,15.48,14.64,14.642,249,0
2014-06-06,15.28,15.28,15.28,15.28,743,0
2014-06-09,15.2,15.2,14.12,14.12,2563,0
2014-06-10,14.44,14.72,14.04,14.2,5825,0
2014-06-11,14.24,15.12,14.24,14.56,3964,0
2014-06-12,14.56,14.76,14.36,14.56,2093,0
2014-06-13,14.4,14.4,14.36,14.4,1081,0
2014-06-16,14.04,14.52,13.92,13.92,1813,0
2014-06-17,13.92,14.12,13.92,13.92,350,0
2014-06-18,14,14,14,14,100,0
2014-06-19,14.16,14.36,13.44,13.6,5572,0
2014-06-20,13.56,14.852,13.44,14.36,4331,0
2014-06-23,14,14.48,14,14.4,11383,0
2014-06-24,14.32,14.4,14.32,14.32,3000,0
2014-06-25,14.2,14.32,14.2,14.32,1459,0
2014-06-26,14.2,14.6,14.2,14.6,597,0
2014-06-27,14.24,14.44,14.24,14.24,1725,0
2014-06-30,14.24,14.24,13.68,13.96,3747,0
2014-07-01,13.84,14,13.84,13.88,500,0
2014-07-02,14,14.04,13.68,13.92,1900,0
2014-07-03,14,14.24,13.931,14.24,1377,0
2014-07-07,14.56,14.56,13.8,13.8,2239,0
2014-07-08,13.84,14.044,13.84,13.88,2343,0
2014-07-09,13.88,13.92,13.8,13.84,2713,0
2014-07-10,13.8,13.84,13.44,13.549,629,0
2014-07-11,13.56,13.56,13.16,13.4,974,0
2014-07-14,13.24,13.96,13.16,13.44,2410,0
2014-07-15,13.64,13.92,13.64,13.68,1361,0
2014-07-16,13.64,13.64,13.64,13.64,199,0
2014-07-17,13.96,13.96,13.64,13.64,3050,0
2014-07-18,13.92,13.96,13.64,13.64,3775,0
2014-07-21,13.64,13.947,13.32,13.56,3567,0
2014-07-22,13.2,13.8,12.8,13.48,8918,0
2014-07-23,13.32,13.96,13.08,13.2,33796,0
2014-07-24,12.96,13.32,12.4,12.4,13793,0
2014-07-25,12.36,12.88,12.2,12.688,2308,0
2014-07-28,12.4,12.6,12.08,12.2,2848,0
2014-07-29,12.12,12.68,11.335,12.08,3301,0
2014-07-30,11.96,12,11.92,12,190,0
2014-07-31,12,12,11.28,11.72,1142,0
2014-08-01,11.8,11.8,11,11.2,1697,0
2014-08-04,11.12,11.44,11,11.24,1627,0
2014-08-05,11.04,11.478,11.04,11.12,1334,0
2014-08-06,11.04,11.72,11.04,11.28,788,0
2014-08-07,11.44,11.88,11.44,11.476,3197,0
2014-08-08,11.4,13.24,11.4,13.24,504,0
2014-08-11,13.4,13.6,12.88,13.2,1102,0
2014-08-12,12.96,12.96,12.2,12.2,217,0
2014-08-13,12.6,13.2,12.56,12.8,5683,0
2014-08-14,12.728,14.32,12.728,14.32,1112,0
2014-08-15,13.24,14,13.24,13.96,2802,0
2014-08-18,14.32,14.36,13.28,13.76,5369,0
2014-08-19,13.92,14.2,13.84,13.84,805,0
2014-08-20,13.8,13.96,13.32,13.36,512,0
2014-08-21,13.16,13.36,13.12,13.16,550,0
2014-08-22,13.6,13.6,13.6,13.6,107,0
2014-08-25,13.6,16,13.12,14.48,14671,0
2014-08-26,13.812,14.28,12.23,12.68,9189,0
2014-08-27,13.56,13.56,13.2,13.2,1701,0
2014-08-28,13.16,13.16,12.84,13.158,400,0
2014-08-29,13.16,13.2,13.16,13.2,258,0
2014-09-02,12.8,13.48,12.6,13.44,2275,0
2014-09-03,13.04,13.16,12.8,12.84,316,0
2014-09-04,13.12,13.24,13.12,13.24,1300,0
2014-09-05,12.96,13.64,12.68,13.64,946,0
2014-09-08,13.72,13.72,13.72,13.72,25,0
2014-09-09,13.08,13.36,11.56,12.24,4833,0
2014-09-10,12.24,12.732,12.24,12.496,441,0
2014-09-11,12.4,13.36,12.32,13.28,2246,0
2014-09-12,13.28,13.28,13.16,13.28,969,0
2014-09-15,13.6,13.68,13.48,13.68,1039,0
2014-09-16,13.76,13.76,13.4,13.4,128,0
2014-09-17,13.44,13.48,13.42,13.42,125,0
2014-09-18,13.16,13.76,13.16,13.76,243,0
2014-09-19,13.4,13.48,13.4,13.4,2014,0
2014-09-22,12.64,13.4,12.48,13.08,3173,0
2014-09-23,13.28,13.56,13,13.412,2109,0
2014-09-24,13.061,13.061,12.6,12.6,2254,0
2014-09-25,11.92,13.4,11.88,12.76,4237,0
2014-09-26,13.36,13.6,13.08,13.44,2415,0
2014-09-29,13.4,13.44,13.08,13.44,1475,0
2014-09-30,13.4,13.505,13.08,13.505,2391,0
2014-10-01,13.44,13.64,12.6,12.92,1719,0
2014-10-02,13,13.4,12.492,13.4,2952,0
2014-10-03,13.44,13.44,13.44,13.44,38,0
2014-10-07,13.08,13.6,13.08,13.6,466,0
2014-10-08,13.64,13.64,12.772,13.36,2822,0
2014-10-09,13.16,13.44,12,12,3444,0
2014-10-10,12,12.72,12,12.4,1162,0
2014-10-13,12.48,12.56,12,12,1194,0
2014-10-14,12,12,12,12,31,0
2014-10-15,12,12.32,12,12,225,0
2014-10-16,11.88,12.24,11.452,12.2,1236,0
2014-10-17,11.92,12,11.92,12,2315,0
2014-10-20,12.036,12.036,12,12,418,0
2014-10-21,12.24,12.28,12.24,12.28,462,0
2014-10-23,12.08,12.44,12,12.28,1459,0
2014-10-24,12.416,12.48,12.092,12.44,155,0
2014-10-28,12,12.6,12,12.52,875,0
2014-10-29,12.48,12.492,12.48,12.48,75,0
2014-10-30,12.48,12.492,12.48,12.48,2203,0
2014-10-31,12.56,12.84,12.52,12.78,375,0
2014-11-03,12.6,12.6,12.6,12.6,25,0
2014-11-04,12.56,12.768,12.44,12.48,4750,0
2014-11-05,12.76,13.84,12.76,12.8,8425,0
2014-11-06,12.8,12.96,12.8,12.89,3701,0
2014-11-07,12.8,13.04,12.8,13,1325,0
2014-11-10,13.04,13.12,12.84,13.12,450,0
2014-11-11,13.12,13.4,13.08,13.4,736,0
2014-11-12,13.2,13.2,12.8,12.912,600,0
2014-11-13,13.36,13.36,12.72,12.72,3630,0
2014-11-14,12.92,12.92,12.72,12.8,1361,0
2014-11-17,12.88,13,12.72,12.8,668,0
2014-11-18,12.8,12.8,12.72,12.72,4099,0
2014-11-20,13,13,12.653,12.72,231,0
2014-11-21,12.76,12.76,12.76,12.76,150,0
2014-11-25,12.76,13.08,12.72,12.72,1855,0
2014-11-26,13.04,13.04,12.72,12.72,400,0
2014-11-28,12.52,12.72,12.44,12.72,416,0
2014-12-01,12.48,12.6,12.48,12.48,824,0
2014-12-02,12.52,12.68,12.48,12.52,1050,0
2014-12-03,12,12.52,12,12.149,3523,0
2014-12-04,12.48,12.48,11.84,11.84,2300,0
2014-12-05,11.48,11.657,11.48,11.49,275,0
2014-12-08,11.4,11.44,11.04,11.04,1601,0
2014-12-09,11.04,13.038,11.04,12.2,10282,0
2014-12-10,12.2,13,11.78,11.88,5497,0
2014-12-11,12.4,12.64,11.36,11.92,8109,0
2014-12-12,11.96,12.6,11.04,11.2,6549,0
2014-12-15,11.96,11.96,10.2,10.24,11598,0
2014-12-16,9.92,10.24,8.88,8.88,16383,0
2014-12-17,9.28,9.68,9.28,9.44,1786,0
2014-12-18,9.96,9.96,8.84,9.72,3753,0
2014-12-19,9.2364,9.48,8.8804,9.32,1368,0
2014-12-22,9,9.6,9,9.6,1046,0
2014-12-23,9.64,10.48,9.64,10,1546,0
2014-12-24,9.32,9.32,9.08,9.2,577,0
2014-12-26,9.8,9.8,9,9.0004,936,0
2014-12-29,9.32,9.32,9.28,9.28,649,0
2014-12-30,9.28,9.28,9.2,9.2,6259,0
2014-12-31,9.2,9.6,9.2,9.6,3360,0
2015-01-02,9.24,9.64,9.2,9.2,225,0
2015-01-05,9.56,9.6,9.2,9.2,200,0
2015-01-06,9.56,10.72,9.4,9.64,7828,0
2015-01-07,9.6,10.4,9.6,9.96,3301,0
2015-01-08,10.08,10.08,9.92,9.92,450,0
2015-01-09,9.92,9.92,9.6,9.6,500,0
2015-01-12,9.64,9.648,9.6,9.624,843,0
2015-01-13,9.6,10.04,9.6,9.64,2525,0
2015-01-14,9.84,10.16,9.44,10.16,654,0
2015-01-15,9.562,9.96,9.562,9.96,775,0
2015-01-16,9.6,9.84,9.4,9.4,675,0
2015-01-20,9.4,9.4,9.2,9.4,438,0
2015-01-21,9.2,9.36,9.2,9.36,2730,0
2015-01-22,9.236,9.24,9.2,9.2,1089,0
2015-01-23,9.2,9.2,9.2,9.2,795,0
2015-01-26,9.2,9.2004,9,9,3110,0
2015-01-27,9,9.16,8.8,8.84,850,0
2015-01-30,8.72,8.72,7.36,8.12,2503,0
2015-02-02,7.44,7.68,7.44,7.48,2239,0
2015-02-03,7.4,7.6,6.56,6.8004,2671,0
2015-02-04,7.2,7.2004,7.2,7.2004,550,0
2015-02-05,6.92,7.216,6.92,7.216,288,0
2015-02-06,7,7.44,6.8,6.8,4419,0
2015-02-09,6.8,6.92,6.56,6.7596,5586,0
2015-02-10,6.604,6.7604,6.6,6.72,1392,0
2015-02-11,6.92,6.92,6.6,6.6,1125,0
2015-02-12,6.6,6.6,6.12,6.1204,573,0
2015-02-13,6,7.36,6,6.8,3047,0
2015-02-17,7.32,7.36,6.8,6.824,413,0
2015-02-18,6.48,6.68,6.4,6.48,594,0
2015-02-19,6.44,6.68,6.36,6.56,1709,0
2015-02-20,6.6,6.6,6.588,6.588,79,0
2015-02-23,6.52,6.56,6.48,6.56,1463,0
2015-02-24,6.704,6.72,6.5744,6.72,113,0
2015-02-25,7,7,6.8,6.96,300,0
2015-02-26,6.96,6.96,6.4,6.4,475,0
2015-02-27,6.4,6.4,6.4,6.4,150,0
2015-03-02,6.32,6.48,6.32,6.48,250,0
2015-03-03,6.32,6.32,6.32,6.32,25,0
2015-03-05,6.44,6.44,6.44,6.44,25,0
2015-03-06,6.68,6.76,6.36,6.36,2050,0
2015-03-09,6.32,6.8,6.32,6.32,1375,0
2015-03-10,6.32,6.32,6.32,6.32,50,0
2015-03-11,6.36,6.36,6.32,6.32,75,0
2015-03-12,6.36,6.36,6.04,6.04,1525,0
2015-03-13,6.04,6.04,6.04,6.04,525,0
2015-03-16,6.12,6.12,6.04,6.12,675,0
2015-03-17,6.04,6.04,4.88,4.92,2475,0
2015-03-18,5.44,5.44,4.8,4.8,325,0
2015-03-19,5.16,5.16,5.16,5.16,150,0
2015-03-20,5.16,5.2,4.84,4.84,2225,0
2015-03-23,4.8,5.04,4.8,5.04,4675,0
2015-03-24,4.8,4.8,4.8,4.8,25,0
2015-03-25,4.8,4.8,4.8,4.8,225,0
2015-03-26,5.16,5.16,5.08,5.08,150,0
2015-03-27,4.96,5.2,4.96,5.16,800,0
2015-03-30,5.2,5.2,4.28,5,2000,0
2015-03-31,4.96,5.04,4.72,4.84,2251,0
2015-04-01,4.96,5.12,4.96,5.08,4225,0
2015-04-02,4.96,5.28,4.96,5.2,1550,0
2015-04-06,5.32,5.32,5.2,5.2,100,0
2015-04-07,5.36,5.9852,5.36,5.642,3001,0
2015-04-08,5.92,5.92,5.68,5.68,75,0
2015-04-09,5.5376,5.6692,5.4972,5.6,1773,0
2015-04-10,5.52,5.96,5.52,5.96,400,0
2015-04-13,6,6.12,5.96,6,750,0
2015-04-14,6,6,5.64,5.64,400,0
2015-04-15,5.644,5.7,5.644,5.7,187,0
2015-04-16,7.12,7.3216,6.48,6.672,2842,0
2015-04-17,7,7,6.6,6.6,275,0
2015-04-20,6.72,6.72,6.72,6.72,50,0
2015-04-21,6.96,6.96,5.8,6.16,2876,0
2015-04-22,6,6,5.8548,5.8588,1106,0
2015-04-23,5.8,5.96,5.76,5.76,1575,0
2015-04-24,5.8,5.92,4.84,5.68,18150,0
2015-04-27,6.8,7.6,6.12,7.6,16450,0
2015-04-28,7.6,7.8,6,6.52,15175,0
2015-04-29,6.48,6.52,6.04,6.44,1175,0
2015-04-30,6.36,6.44,5,6.44,16350,0
2015-05-01,6.08,7.56,5.88,6,10700,0
2015-05-04,5.92,5.92,5.92,5.92,225,0
2015-05-05,5.92,5.92,5.6,5.64,425,0
2015-05-06,5.612,6.376,5.4,6.2,749,0
2015-05-07,5.868,5.868,5.6,5.6,276,0
2015-05-08,6,6.56,5.36,5.44,3825,0
2015-05-11,5.36,5.44,5.36,5.44,500,0
2015-05-12,5.24,5.44,5.2396,5.44,3133,0
2015-05-13,5.56,5.56,5.56,5.56,25,0
2015-05-14,5.56,5.56,5.52,5.52,100,0
2015-05-18,5.72,5.76,5.52,5.76,1056,0
2015-05-19,5.68,6.12,5.64,6.08,500,0
2015-05-20,6.16,6.16,6.16,6.16,150,0
2015-05-21,6.08,6.08,5.76,5.76,300,0
2015-05-22,5.76,5.96,5.72,5.72,275,0
2015-05-26,5.76,5.96,5.76,5.8712,1625,0
2015-05-27,5.72,5.72,5.48,5.48,1150,0
2015-05-28,5.342,5.68,5.2404,5.68,643,0
2015-05-29,5.92,5.92,5.6,5.6,550,0
2015-06-01,5.28,5.6,5.28,5.6,175,0
2015-06-02,5.444,5.444,5.32,5.4,850,0
2015-06-03,5.52,5.6,5.52,5.6,275,0
2015-06-04,5.32,5.32,5.24,5.28,375,0
2015-06-05,5.52,5.52,5.4,5.4,300,0
2015-06-08,5.32,5.92,5.28,5.28,950,0
2015-06-09,5.44,5.44,5.36,5.36,369,0
2015-06-10,5.36,5.3604,5.36,5.3604,550,0
2015-06-11,5.2,5.2,5.124,5.2,150,0
2015-06-12,5.2,5.52,5.08,5.52,1675,0
2015-06-15,5.2,5.36,5.2,5.36,75,0
2015-06-16,5.48,5.48,5.48,5.48,25,0
2015-06-17,5.6,5.6,5.2,5.32,1450,0
2015-06-18,5.28,5.56,5.28,5.56,800,0
2015-06-19,5.32,5.44,5.2,5.44,400,0
2015-06-22,5.4,5.68,5.36,5.4,6400,0
2015-06-23,5.16,5.32,5.04,5.32,1513,0
2015-06-24,4.84,5.16,4.64,5.12,375,0
2015-06-25,4.84,5.16,4.84,5.16,1175,0
2015-06-26,5.2,5.24,5,5.24,1500,0
2015-06-29,5,5.12,4.48,5.12,900,0
2015-06-30,5,5,4.56,4.56,3250,0
2015-07-01,4.88,4.96,4.4,4.48,4275,0
2015-07-02,4.44,4.68,4.44,4.52,800,0
2015-07-07,4.52,4.84,4.52,4.84,500,0
2015-07-09,4.52,4.72,4.52,4.72,1000,0
2015-07-10,4.68,4.68,4.68,4.68,100,0
2015-07-13,4.8,4.8,4.8,4.8,300,0
2015-07-14,4.88,5.4,4.56,5.4,5402,0
2015-07-15,5.24,6,5.24,5.92,4501,0
2015-07-16,6.32,6.32,5.2,5.88,3550,0
2015-07-17,5.88,6,5.72,6,2750,0
2015-07-20,6.28,6.32,6.28,6.32,1100,0
2015-07-21,6.32,6.6,5.52,5.56,2250,0
2015-07-22,5.88,5.88,5.68,5.72,1425,0
2015-07-23,5.8,5.92,5.8,5.8,3350,0
2015-07-24,5.44,5.44,5.4,5.4,800,0
2015-07-27,5.4,5.4,5.4,5.4,675,0
2015-07-29,5.4,5.88,5.4,5.88,375,0
2015-07-30,5.44,5.56,5.36,5.4,3775,0
2015-07-31,5.4,5.4,5.4,5.4,375,0
2015-08-03,5.4,5.42,5.4,5.4,1275,0
2015-08-04,5.4,5.64,5.4,5.4,1450,0
2015-08-05,5.4,5.44,4.52,4.52,9725,0
2015-08-06,4.64,5.0396,4.52,4.52,4424,0
2015-08-07,4.52,4.64,4.52,4.52,1375,0
2015-08-10,4.52,4.52,4.52,4.52,1300,0
2015-08-11,4.52,4.56,4.52,4.52,1129,0
2015-08-12,4.52,4.52,4.24,4.24,4350,0
2015-08-14,4.32,4.32,4.32,4.32,250,0
2015-08-17,5.2,5.2,4.6,4.84,725,0
2015-08-18,5.6,5.6,5,5,2000,0
2015-08-19,4.6,4.6,4.52,4.52,200,0
2015-08-20,4.6,4.6,4.28,4.28,1850,0
2015-08-21,4.64,4.64,4.24,4.56,1600,0
2015-08-24,4.36,4.36,4.33,4.36,190,0
2015-08-26,4.28,4.52,4.04,4.04,1125,0
2015-08-27,4.12,4.12,3.92,4.04,3325,0
2015-08-31,4.16,5.72,3.92,4.16,3275,0
2015-09-01,4.2,4.24,4.08,4.12,1300,0
2015-09-02,4.24,4.24,4.08,4.16,225,0
2015-09-03,4.16,4.16,4.16,4.16,25,0
2015-09-08,4.6,5.32,4.44,5.16,3250,0
2015-09-09,5.44,5.44,4.44,5.4,3900,0
2015-09-10,5.32,5.32,5.32,5.32,245,0
2015-09-14,4.6,5,4.6,5,625,0
2015-09-15,4.76,4.76,4.72,4.72,500,0
2015-09-16,4.44,4.68,4.44,4.68,125,0
2015-09-17,4.44,4.584,4.36,4.47,856,0
2015-09-18,4.48,4.48,4.48,4.48,525,0
2015-09-21,4.28,4.68,4.28,4.64,225,0
2015-09-22,4.2,4.28,4.12,4.28,700,0
2015-09-23,4.28,4.4,4.24,4.4,975,0
2015-09-24,4.56,4.56,4.56,4.56,30,0
2015-09-28,3.9204,4.32,3.86,3.8972,1864,0
2015-09-29,3.84,4.12,3.52,4,1075,0
2015-09-30,3.96,3.96,3.84,3.96,1250,0
2015-10-01,3.8,3.88,3.8,3.88,100,0
2015-10-02,3.88,3.96,3.88,3.96,925,0
2015-10-06,4,4.08,3.36,3.6,1250,0
2015-10-07,3.4,3.84,3.4,3.64,1150,0
2015-10-09,3.64,3.8,3.6,3.8,8375,0
2015-10-13,3.6,3.6,3.48,3.48,325,0
2015-10-14,3.48,3.48,3.48,3.48,600,0
2015-10-16,3.72,3.76,3.56,3.76,1525,0
2015-10-20,3.832,3.832,3.52,3.792,290,0
2015-10-21,3.8,3.8,3.48,3.48,925,0
2015-10-23,3.52,3.52,3.52,3.52,50,0
2015-10-27,3.6,3.6,3.6,3.6,3775,0
2015-10-28,3.52,3.56,2.96,2.96,1050,0
2015-10-29,3.2,3.28,2.8,3.2,525,0
2015-10-30,3,3,3,3,125,0
2015-11-02,2.88,2.882,2.26,2.56,10135,0
2015-11-03,2.56,2.56,2.4,2.4,2700,0
2015-11-04,2.32,2.32,2.084,2.084,5717,0
2015-11-05,2.16,2.32,2.16,2.32,3400,0
2015-11-06,2.12,2.28,2.12,2.28,1800,0
2015-11-09,2.32,2.32,2.32,2.32,25,0
2015-11-10,1.96,1.96,1.8,1.8,1975,0
2015-11-11,1.88,1.88,1.36,1.6,14575,0
2015-11-12,1.56,1.76,1.48,1.76,3750,0
2015-11-13,1.72,1.72,1.48,1.6,2900,0
2015-11-16,1.36,1.48,1.36,1.4,4825,0
2015-11-17,1.4,1.4,1.28,1.32,1700,0
2015-11-18,1.2,1.36,1.2,1.32,1275,0
2015-11-19,1.2,1.32,0.92,1.08,3025,0
2015-11-20,1.16,1.2,1.16,1.16,4525,0
2015-11-23,1.2,1.32,1.16,1.2,3200,0
2015-11-24,1.28,1.4,1.28,1.32,3725,0
2015-11-25,1.36,1.36,1.2,1.2,6200,0
2015-11-27,1.32,1.32,1.08,1.24,2225,0
2015-11-30,1.24,1.32,1.24,1.24,5125,0
2015-12-01,1.24,1.24,1.04,1.12,2611,0
2015-12-02,1.08,1.2796,1.08,1.2796,1110,0
2015-12-03,1.336,1.3368,1.08,1.1752,1863,0
2015-12-04,1.16,1.16,1.08,1.08,4375,0
2015-12-07,1.08,1.32,1.08,1.16,1775,0
2015-12-08,1.08,1.1996,1.04,1.08,6690,0
2015-12-09,1.04,1.24,1.04,1.12,2175,0
2015-12-10,1.04,1.04,1.04,1.04,150,0
2015-12-11,0.88,1.2,0.88,0.92,2700,0
2015-12-14,0.96,1.008,0.96,1.008,525,0
2015-12-15,1,1.36,0.84,0.84,1300,0
2015-12-16,0.84,0.92,0.84,0.84,3850,0
2015-12-17,0.92,0.92,0.6,0.68,5825,0
2015-12-18,0.72,0.72,0.72,0.72,200,0
2015-12-21,0.92,0.92,0.8,0.8,3475,0
2015-12-22,0.72,0.72,0.68,0.68,1750,0
2015-12-23,0.72,1,0.52,1,25225,0
2015-12-24,0.96,0.96,0.6,0.72,12479,0
2015-12-28,1,1,0.76,0.76,7757,0
2015-12-29,0.7984,0.8,0.64,0.64,2478,0
2015-12-30,0.682,0.682,0.52,0.6,5988,0
2015-12-31,0.6,0.6616,0.56,0.58,2333,0
2016-01-04,0.6088,0.6088,0.604,0.604,863,0
2016-01-05,0.6348,0.6664,0.604,0.604,1054,0
2016-01-06,0.608,0.9596,0.608,0.7728,8144,0
2016-01-07,0.96,0.96,0.8,0.828,2616,0
2016-01-08,0.84,0.84,0.7,0.798,5229,0
2016-01-11,0.68,0.72,0.68,0.68,2355,0
2016-01-12,0.68,0.68,0.68,0.68,66,0
2016-01-13,0.68,0.68,0.4808,0.5124,2750,0
2016-01-14,0.52,0.52,0.478,0.4956,13933,0
2016-01-15,0.44,0.44,0.36,0.36,9243,0
2016-01-19,0.36,0.44,0.32,0.36,10575,0
2016-01-20,0.2,0.24,0.2,0.24,84865,0
2016-01-21,0.28,0.334,0.2524,0.2624,16896,0
2016-01-22,0.3408,0.4104,0.28,0.386,19234,0
2016-01-25,0.5016,0.5016,0.4,0.4,7111,0
2016-01-26,0.4,0.44,0.3044,0.32,6899,0
2016-01-27,0.338,0.4,0.3204,0.3408,4275,0
2016-01-28,0.398,0.398,0.3324,0.3324,9905,0
2016-01-29,0.332,0.368,0.28,0.2964,8180,0
2016-02-01,0.3,0.3656,0.3,0.3612,12639,0
2016-02-02,0.368,0.372,0.3236,0.372,1735,0
2016-02-03,0.372,0.372,0.318,0.3692,13409,0
2016-02-04,0.3692,0.3692,0.3096,0.3364,9462,0
2016-02-05,0.3244,0.4004,0.3244,0.4004,1376,0
2016-02-08,0.44,0.44,0.3768,0.44,2895,0
2016-02-09,0.38,0.48,0.38,0.48,4067,0
2016-02-10,0.48,0.48,0.48,0.48,625,0
2016-02-11,0.48,0.8,0.48,0.66,13144,0
2016-02-12,0.6932,0.8,0.68,0.76,7148,0
2016-02-16,0.8,0.8,0.636,0.7124,7331,0
2016-02-17,0.6624,0.68,0.6624,0.68,942,0
2016-02-18,0.714,0.714,0.6,0.6,4775,0
2016-02-19,0.4992,0.5984,0.4804,0.5984,522,0
2016-02-22,0.5984,0.6,0.42,0.52,4933,0
2016-02-23,0.5464,0.7,0.546,0.6056,6448,0
2016-02-24,0.52,0.6,0.5,0.5248,3622,0
2016-02-25,0.5512,0.56,0.5512,0.5536,2650,0
2016-02-26,0.594,0.594,0.3996,0.52,15600,0
2016-02-29,0.6,0.6,0.52,0.546,5097,0
2016-03-01,0.6,0.6,0.6,0.6,1370,0
2016-03-02,0.6,0.6,0.5396,0.54,10390,0
2016-03-03,0.5672,0.5672,0.4804,0.52,4005,0
2016-03-04,0.6,0.6,0.48,0.5176,12198,0
2016-03-07,0.518,0.6404,0.448,0.5204,23205,0
2016-03-08,0.56,1.16,0.56,0.76,94622,0
2016-03-09,0.92,0.96,0.798,0.798,35918,0
2016-03-10,0.88,0.88,0.476,0.6,39228,0
2016-03-11,0.63,0.7192,0.442,0.5972,27900,0
2016-03-14,0.6,0.6588,0.52,0.6116,6457,0
2016-03-15,0.716,0.716,0.52,0.5604,6432,0
2016-03-16,0.612,0.612,0.5796,0.5868,3581,0
2016-03-17,0.62,0.68,0.5676,0.6368,36241,0
2016-03-18,0.68,0.68,0.564,0.6644,17463,0
2016-03-21,0.64,0.68,0.6,0.6004,2603,0
2016-03-22,0.6304,0.6796,0.6304,0.64,5521,0
2016-03-23,0.6,0.6796,0.6,0.6004,4269,0
2016-03-24,0.6304,0.68,0.5812,0.5844,13163,0
2016-03-28,0.6136,0.64,0.6136,0.6136,1123,0
2016-03-29,0.62,0.76,0.5804,0.76,35641,0
2016-03-30,0.6,0.812,0.6,0.812,20817,0
2016-03-31,0.8524,0.88,0.7208,0.88,16256,0
2016-04-01,0.872,1.004,0.764,1.004,20772,0
2016-04-04,1,1.3188,1,1.1996,23515,0
2016-04-05,1.24,1.24,0.92,1.12,14318,0
2016-04-06,1.24,1.24,1.04,1.12,2759,0
2016-04-07,1.2,1.2,1,1.12,8913,0
2016-04-08,1.176,1.2,1.1,1.1,4275,0
2016-04-11,1.14,1.6,1.08,1.52,67910,0
2016-04-12,1.6,1.8,1.2664,1.268,35156,0
2016-04-13,1.268,1.4,1.2,1.2,6591,0
2016-04-14,1.2,1.28,1.2,1.2648,4448,0
2016-04-15,1.2044,1.54,1.2044,1.476,6982,0
2016-04-18,1.5496,2.064,1.5496,1.72,45987,0
2016-04-19,1.806,1.8088,1.56,1.6,11994,0
2016-04-20,1.64,1.76,1.12,1.3804,13208,0
2016-04-21,1.4516,1.5864,1.44,1.44,6000,0
2016-04-22,1.4,1.5432,1.4,1.47,949,0
2016-04-25,1.476,1.52,1.476,1.5196,3069,0
2016-04-26,1.56,1.6,1.28,1.4708,5097,0
2016-04-27,1.4396,1.4396,1.284,1.32,8534,0
2016-04-28,1.592,2.752,1.32,1.72,445078,0
2016-04-29,2.64,7.12,2.64,5.1012,3249467,0
2016-05-02,4,4.28,3.012,3.04,442207,0
2016-05-03,2.4924,3.28,2.492,2.76,250648,0
2016-05-04,2.8,2.92,2.5796,2.646,88454,0
2016-05-05,2.8,2.94,1.72,1.88,110158,0
2016-05-06,2,2.4932,1.8,2.24,138326,0
2016-05-09,2.32,2.52,1.72,2.0004,77942,0
2016-05-10,1.92,2.12,1.64,1.804,75177,0
2016-05-11,1.96,1.96,1.52,1.648,31493,0
2016-05-12,1.52,1.6756,1.36,1.36,38771,0
2016-05-13,1.4,1.52,1.32,1.38,34687,0
2016-05-16,1.44,1.6,1.38,1.4404,39792,0
2016-05-17,1.52,1.52,1.1348,1.28,36405,0
2016-05-18,1.392,1.3924,1.2,1.282,26189,0
2016-05-19,1.3212,2.32,1.28,1.7196,443402,0
2016-05-20,1.96,3.36,1.8056,2.44,605675,0
2016-05-23,2.312,3.04,2.28,2.28,224343,0
2016-05-24,2.394,2.52,1.88,2.12,75944,0
2016-05-25,1.9856,2.1996,1.98,2.04,16404,0
2016-05-26,1.88,1.9988,1.644,1.8,47612,0
2016-05-27,1.8,2.04,1.8,1.92,21928,0
2016-05-31,2.04,2.04,1.8,1.8128,18350,0
2016-06-01,1.88,1.96,1.8,1.8,19785,0
2016-06-02,1.8,1.96,1.8,1.85,28962,0
2016-06-03,1.84,1.96,1.8004,1.92,27762,0
2016-06-06,1.96,2.08,1.84,2.04,34605,0
2016-06-07,1.92,2.4,1.92,2.28,62319,0
2016-06-08,2.236,2.34,2.04,2.24,39866,0
2016-06-09,2.32,2.3996,2.16,2.36,16340,0
2016-06-10,2.208,2.356,2.208,2.208,17306,0
2016-06-13,2.16,2.2636,2.156,2.24,11323,0
2016-06-14,2.2112,2.24,2.06,2.16,16909,0
2016-06-15,2.04,2.04,1.9604,1.966,11687,0
2016-06-16,2.0644,2.104,1.92,2.08,14485,0
2016-06-17,1.92,2.2004,1.92,2.016,18532,0
2016-06-20,2.0004,2.2592,1.92,2.1,8437,0
2016-06-21,1.92,2.2392,1.92,2.2392,19245,0
2016-06-22,2.2392,2.2796,2,2.2064,15422,0
2016-06-23,2.24,2.24,2.1604,2.2,2630,0
2016-06-24,2.16,2.16,2,2.004,6532,0
2016-06-27,1.94,2.0668,1.94,2,4871,0
2016-06-28,1.962,2,1.94,2,4008,0
2016-06-29,2,2,1.8,1.96,3758,0
2016-06-30,1.96,1.96,1.724,1.816,4015,0
2016-07-01,1.9068,1.9096,1.64,1.64,14485,0
2016-07-05,1.722,1.8108,1.722,1.76,1720,0
2016-07-06,1.848,1.848,1.64,1.64,5356,0
2016-07-07,1.7796,1.7796,1.64,1.68,2289,0
2016-07-08,1.6884,1.7488,1.556,1.7124,11237,0
2016-07-11,1.694,1.798,1.64,1.76,9616,0
2016-07-12,1.76,1.84,1.408,1.7428,15714,0
2016-07-13,1.454,1.84,1.4136,1.7704,12475,0
2016-07-14,1.64,1.7708,1.64,1.64,9525,0
2016-07-15,1.64,1.8084,1.64,1.724,13864,0
2016-07-18,1.7696,1.792,1.7204,1.756,2479,0
2016-07-19,1.7992,1.804,1.6524,1.7592,3789,0
2016-07-20,1.76,3.4,1.76,3.2,656577,0
2016-07-21,3.124,3.2,2.04,2.12,330718,0
2016-07-22,2.48,2.48,1.8,2.12,107726,0
2016-07-25,2.28,2.28,1.926,2.12,40480,0
2016-07-26,2.226,2.226,1.96,2.084,17418,0
2016-07-27,2.12,2.1288,1.804,2.0796,21925,0
2016-07-28,2,2.0796,1.828,1.9512,18715,0
2016-07-29,1.96,1.96,1.84,1.902,2997,0
2016-08-01,2,2.56,2,2.2496,113458,0
2016-08-02,2.404,4.76,2.32,3.28,2079875,0
2016-08-03,3.28,3.32,2.4,2.4,208496,0
2016-08-04,2.4004,2.556,2.232,2.46,73842,0
2016-08-05,2.5828,3.52,2.24,2.84,359248,0
2016-08-08,2.5416,2.92,2.5416,2.7,50547,0
2016-08-09,2.92,2.92,2.572,2.64,15110,0
2016-08-10,2.758,2.96,2.52,2.76,56521,0
2016-08-11,2.6,2.9676,2.6,2.72,28863,0
2016-08-12,2.76,2.8804,2.68,2.736,13293,0
2016-08-15,2.88,2.92,2.6412,2.8008,10636,0
2016-08-16,2.8,3,2.448,2.7048,29427,0
2016-08-17,2.5524,2.8,2.36,2.36,35905,0
2016-08-18,2.364,2.482,2.32,2.32,18450,0
2016-08-19,2.32,2.4396,2.28,2.284,27410,0
2016-08-22,2.2924,2.3992,2.28,2.32,11952,0
2016-08-23,2.28,2.6,2.28,2.36,6227,0
2016-08-24,2.478,2.6796,2.32,2.48,48630,0
2016-08-25,2.58,2.88,2.442,2.46,35758,0
2016-08-26,2.64,2.96,2.4876,2.6,160768,0
2016-08-29,2.64,2.8004,2.6,2.7996,37414,0
2016-08-30,2.84,2.84,2.4,2.596,33458,0
2016-08-31,2.6404,2.7724,2.4264,2.756,7182,0
2016-09-01,2.6,2.92,2.56,2.58,93112,0
2016-09-02,2.58,2.7088,2.48,2.5996,15851,0
2016-09-06,2.72,2.72,2.48,2.5032,20719,0
2016-09-07,2.488,2.7212,2.488,2.5996,39234,0
2016-09-08,2.5996,2.8396,2.5956,2.6532,61260,0
2016-09-09,2.7196,2.8,2.6016,2.76,24196,0
2016-09-12,2.68,2.8,2.62,2.6884,13096,0
2016-09-13,2.62,2.7348,2.62,2.6404,5235,0
2016-09-14,2.64,2.76,2.64,2.74,4969,0
2016-09-15,2.74,2.74,2.64,2.7192,16802,0
2016-09-16,2.6748,2.74,2.64,2.72,6635,0
2016-09-19,2.72,2.72,2.52,2.6,28543,0
2016-09-20,2.72,2.72,2.56,2.6,10362,0
2016-09-21,2.6,2.68,2.54,2.6,18471,0
2016-09-22,2.5996,2.88,2.5996,2.7404,49978,0
2016-09-23,2.7404,2.88,2.7404,2.8,16189,0
2016-09-26,2.76,3,2.6,2.8004,35497,0
2016-09-27,2.8,2.876,2.8,2.8,4432,0
2016-09-28,2.8008,2.84,2.8,2.84,8210,0
2016-09-29,2.84,2.9952,2.8,2.8,20822,0
2016-09-30,2.856,2.92,2.8,2.88,8872,0
2016-10-03,2.8164,2.9476,2.8,2.84,5424,0
2016-10-04,2.8,2.88,2.8,2.8,5377,0
2016-10-05,2.92,2.92,2.68,2.8392,5061,0
2016-10-06,2.8,3.16,2.8,2.8212,33575,0
2016-10-07,2.8,2.9404,2.8,2.802,9644,0
2016-10-10,2.8024,2.92,2.8,2.82,12710,0
2016-10-11,2.7268,2.8,2.6,2.6,11467,0
2016-10-12,2.7996,2.7996,2.6,2.604,4126,0
2016-10-13,2.682,2.682,2.44,2.44,1833,0
2016-10-14,2.44,2.68,2.184,2.3424,15343,0
2016-10-17,2.4,2.4,2.0004,2.2392,13210,0
2016-10-18,2.24,2.2776,2.0028,2.1996,4619,0
2016-10-19,2.24,2.52,1.88,1.88,57627,0
2016-10-20,1.78,2.04,1.52,1.92,75604,0
2016-10-21,1.92,2.39,1.81,2.02,131609,0
2016-10-24,2.09,2.09,1.82,2,32077,0
2016-10-25,1.98,1.98,1.83,1.83,16114,0
2016-10-26,1.824,1.8758,1.82,1.8317,13480,0
2016-10-27,1.86,1.8678,1.82,1.82,14995,0
2016-10-28,1.82,1.8899,1.82,1.83,1682,0
2016-10-31,1.88,1.89,1.66,1.66,16769,0
2016-11-01,1.64,1.88,1.62,1.83,82071,0
2016-11-02,1.6836,1.88,1.6836,1.8,70858,0
2016-11-03,1.78,2.15,1.63,1.91,83963,0
2016-11-04,1.95,1.97,1.75,1.82,53155,0
2016-11-07,1.82,1.8904,1.75,1.75,21988,0
2016-11-08,1.72,1.7396,1.72,1.7396,6889,0
2016-11-09,1.69,1.99,1.66,1.81,36527,0
2016-11-10,1.8001,2.95,1.8001,2.4,266683,0
2016-11-11,2.55,3.56,2.07,2.23,336916,0
2016-11-14,2.4474,3.36,2.18,2.86,224644,0
2016-11-15,3.5,6.379,3.3497,4.94,748658,0
2016-11-16,7,23.6,6.1,14.23,4832367,0
2016-11-17,17.17,19.5,5.21,5.93,1923726,0
2016-11-18,6.75,8.25,5.13,5.77,878453,0
2016-11-21,6.3,6.5999,4.5601,4.95,237058,0
2016-11-22,4.5,4.75,3.48,3.5,372762,0
2016-11-23,3.52,4.95,3.5,4.13,949036,0
2016-11-25,4.15,4.22,3.26,3.5647,186097,0
2016-11-28,4.02,8.1859,2.5,3.81,6145577,0
2016-11-29,3.5,6.67,3.06,5.57,6509006,0
2016-11-30,5.19,8.769,5.1223,6.78,7543063,0
2016-12-01,7.78,8.4,6.54,7.45,2894174,0
2016-12-02,7.26,8.37,7.0901,7.67,1615499,0
2016-12-05,7.52,7.7999,7,7.3,467104,0
2016-12-06,7.2,7.2401,6.3701,6.77,375328,0
2016-12-07,6.7,6.9392,6.5,6.7,121394,0
2016-12-08,6.51,6.5726,6,6,138655,0
2016-12-09,6.27,6.27,5.62,5.97,103484,0
2016-12-12,6.15,6.75,6,6.27,403847,0
2016-12-13,6.47,6.47,5.41,5.72,104648,0
2016-12-14,5.56,5.77,5,5.02,78897,0
2016-12-15,5.93,6.47,5.304,6.38,629097,0
2016-12-16,6.74,6.79,6,6.3,337910,0
2016-12-19,6.06,6.29,5.98,6.19,53478,0
2016-12-20,5.95,6.07,5.51,5.71,93860,0
2016-12-21,6.27,6.402,5.65,5.77,126648,0
2016-12-22,5.74,5.74,5.1,5.25,200022,0
2016-12-23,5.01,5.22,4.93,4.99,73841,0
2016-12-27,5,5.399,4.69,4.98,67210,0
2016-12-28,4.8,4.87,4.35,4.47,117897,0
2016-12-29,4.4,4.41,4.16,4.25,78933,0
2016-12-30,4.25,4.3447,4.0301,4.08,71825,0
2017-01-03,4.08,4.49,4.08,4.3,84119,0
2017-01-04,4.3,4.8,4.16,4.58,77247,0
2017-01-05,4.6,4.99,4.5,4.57,97376,0
2017-01-06,4.6,4.7371,4.322,4.36,92608,0
2017-01-09,4.48,4.49,4.2,4.2,60440,0
2017-01-10,4.28,4.29,3.96,4.06,78025,0
2017-01-11,4.01,4.04,3.74,3.8497,107224,0
2017-01-12,3.6458,3.7649,3.01,3.0697,124645,0
2017-01-13,3,7.35,3,7.24,2501733,0
2017-01-17,5.35,6.89,4.3515,4.85,1369550,0
2017-01-18,4.9,9.46,4.7,6.17,5988533,0
2017-01-19,7.65,9.47,6.89,7.36,5204123,0
2017-01-20,9.89,11.87,8.16,9.7,4055391,0
2017-01-23,11.2,12.5,9.21,10.77,5835711,0
2017-01-24,9.89,10.6899,9.1001,9.49,2214618,0
2017-01-25,8.8,9.0199,7.62,7.8,1065240,0
2017-01-26,7.7,9.93,7.5,9.11,2632391,0
2017-01-27,9.08,10.41,9.01,9.43,2068399,0
2017-01-30,9.34,9.69,8.1,8.25,617542,0
2017-01-31,9,9,8.2001,8.39,578163,0
2017-02-01,8.4,8.6103,7.73,7.85,332559,0
2017-02-02,8,8,7.5,7.62,255299,0
2017-02-03,7.46,7.8,7.45,7.47,200767,0
2017-02-06,7.55,9.7,7.35,9.7,1454762,0
2017-02-07,9.7,10.1,8.22,8.37,677115,0
2017-02-08,8.6,8.6,8.13,8.24,150778,0
2017-02-09,8.21,8.51,5.14,7.21,2250962,0
2017-02-10,6.9,7.19,6.6701,7.1,286907,0
2017-02-13,7.39,8.4923,7.0668,7.4,1050835,0
2017-02-14,7.5,7.593,7.2,7.45,169853,0
2017-02-15,7.3,7.36,7.031,7.2415,77746,0
2017-02-16,7.23,7.54,7.23,7.25,75058,0
2017-02-17,7.88,7.9,7.32,7.44,191344,0
2017-02-21,7.44,7.7,7.2804,7.45,90086,0
2017-02-22,7.7,7.7,7.25,7.55,81377,0
2017-02-23,7.7,7.7,7.314,7.34,78704,0
2017-02-24,7.34,7.5,7,7.34,70524,0
2017-02-27,7.48,7.48,7.1,7.11,26823,0
2017-02-28,7.36,7.4,7.01,7.11,42736,0
2017-03-01,7.06,7.2492,6.25,6.27,141143,0
2017-03-02,6.69,6.69,6.26,6.53,60831,0
2017-03-03,6.15,6.5099,6.051,6.3,82331,0
2017-03-06,6.02,6.18,5.76,5.95,65333,0
2017-03-07,6.05,6.08,5.7701,5.92,46705,0
2017-03-08,5.9,6.03,5.36,5.44,61585,0
2017-03-09,5.5,5.6299,5.18,5.45,172200,0
2017-03-10,5.4,5.4208,4.9,4.95,99386,0
2017-03-13,4.95,5.1,4.55,4.63,88352,0
2017-03-14,4.6385,4.7237,4.42,4.46,41982,0
2017-03-15,4.45,4.58,4.3,4.32,55111,0
2017-03-16,4.5538,7.94,4.4,6.74,3722854,0
2017-03-17,6.6,7.39,5.66,6.19,959557,0
2017-03-20,6.02,6.1412,5.31,5.7,306386,0
2017-03-21,5.85,5.85,5.21,5.28,159982,0
2017-03-22,5.08,5.1279,4.92,4.99,181908,0
2017-03-23,5,5.4286,4.7,4.89,411426,0
2017-03-24,4.87,5.2799,4.55,4.59,808293,0
2017-03-27,4.59,4.72,4.45,4.5,319830,0
2017-03-28,4.77,5.44,4.55,4.59,784772,0
2017-03-29,4.62,5.19,4.5001,4.81,694436,0
2017-03-30,4.94,4.95,4.6,4.65,205324,0
2017-03-31,4.62,4.71,4.52,4.65,235323,0
2017-04-03,4.62,4.689,4.39,4.41,212488,0
2017-04-04,4.34,4.68,4.28,4.38,178819,0
2017-04-05,4.35,4.39,4.25,4.29,132315,0
2017-04-06,4.27,4.33,3.95,3.99,216155,0
2017-04-07,3.95,4.09,3.31,3.42,664697,0
2017-04-10,3.43,4.96,3.43,3.5,4210553,0
2017-04-11,3.6,3.7899,3.05,3.29,1049757,0
2017-04-12,3.27,3.49,3.054,3.41,885676,0
2017-04-13,3.1,3.308,2.925,2.97,840613,0
2017-04-17,2.94,3,2.74,2.81,326015,0
2017-04-18,2.79,2.9,2.61,2.81,336022,0
2017-04-19,2.81,2.88,2.71,2.74,425736,0
2017-04-20,2.71,2.7186,2.41,2.42,471705,0
2017-04-21,2.46,3.6,2.41,2.95,6320728,0
2017-04-24,2.67,3.73,2.43,2.5,5181106,0
2017-04-25,2.61,3.09,2.55,2.58,1698566,0
2017-04-26,2.63,2.79,2.54,2.59,725942,0
2017-04-27,2.61,2.66,2.5,2.54,318639,0
2017-04-28,2.54,2.55,2.11,2.24,796052,0
2017-05-01,2.2,2.2,1.92,2.05,524889,0
2017-05-02,2.02,2.47,1.96,2.05,1547708,0
2017-05-03,2.02,2.02,1.87,1.92,413668,0
2017-05-04,1.91,1.96,1.67,1.7,400815,0
2017-05-05,1.66,1.9,1.46,1.57,1485284,0
2017-05-08,1.63,1.63,1.46,1.48,401167,0
2017-05-09,1.47,1.49,1.35,1.38,450885,0
2017-05-10,1.35,1.45,1.24,1.28,697875,0
2017-05-11,1.34,1.6699,1.23,1.65,1922540,0
2017-05-12,1.65,1.92,1.43,1.47,1669704,0
2017-05-15,1.43,1.57,1.34,1.42,800192,0
2017-05-16,1.4,1.45,1.32,1.36,413171,0
2017-05-17,1.35,1.4,1.25,1.29,659268,0
2017-05-18,1.28,1.34,1.11,1.15,642317,0
2017-05-19,1.15,1.2099,1.05,1.06,492219,0
2017-05-22,1.07,1.0888,0.92,0.95,478297,0
2017-05-23,0.9,0.94,0.86,0.9102,373829,0
2017-05-24,0.91,1.77,0.891,1.66,9214683,0
2017-05-25,1.55,1.75,1.225,1.24,3667360,0
2017-05-26,1.44,1.45,1.26,1.38,1939182,0
2017-05-30,1.35,1.4,1.26,1.32,590948,0
2017-05-31,1.31,1.3399,1.09,1.16,403807,0
2017-06-01,1.14,1.45,1.0301,1.28,1173354,0
2017-06-02,1.26,1.419,1.15,1.19,565244,0
2017-06-05,1.19,1.34,1.13,1.28,589119,0
2017-06-06,1.27,1.55,1.2337,1.45,1478976,0
2017-06-07,1.43,1.46,1.33,1.36,432379,0
2017-06-08,1.33,1.45,1.33,1.34,339442,0
2017-06-09,1.34,1.45,1.29,1.29,543516,0
2017-06-12,1.34,1.35,1.23,1.28,192227,0
2017-06-13,1.26,1.46,1.242,1.32,868000,0
2017-06-14,1.33,1.379,1.28,1.33,189236,0
2017-06-15,1.33,1.8,1.23,1.28,4421820,0
2017-06-16,1.25,1.34,1.2,1.28,608843,0
2017-06-19,1.23,1.27,1.2,1.23,371054,0
2017-06-20,1.23,1.24,1.17,1.21,321396,0
2017-06-21,1.2,1.2372,1.161,1.2,191795,0
2017-06-22,1.2,1.24,1.18,1.19,166148,0
2017-06-23,1.21,1.22,1.175,1.2,224364,0
2017-06-26,1.22,1.35,1.2195,1.27,764013,0
2017-06-27,1.3,1.33,1.25,1.28,659752,0
2017-06-28,1.24,1.2999,1.22,1.23,199789,0
2017-06-29,1.24,1.3,1.23,1.27,111509,0
2017-06-30,1.3,1.35,1.23,1.24,360256,0
2017-07-03,1.24,1.29,1.23,1.25,78289,0
2017-07-05,1.3,1.47,1.25,1.36,835926,0
2017-07-06,1.39,1.3999,1.24,1.27,597198,0
2017-07-07,1.65,1.89,1.25,1.275,9080720,0
2017-07-10,1.3,1.3,1.11,1.16,1282302,0
2017-07-11,1.2,1.2,1.1262,1.14,294370,0
2017-07-12,1.16,1.19,1.13,1.16,300279,0
2017-07-13,1.18,1.18,1.06,1.16,574771,0
2017-07-14,1.14,1.14,1.07,1.09,294073,0
2017-07-17,1.1,1.13,1.08,1.1,155484,0
2017-07-18,1.09,1.11,1,1,291660,0
2017-07-19,1.07,1.08,1,1.04,349987,0
2017-07-20,1.06,1.1297,1.03,1.07,479683,0
2017-07-21,1.09,1.29,1.07,1.1018,2337452,0
2017-07-24,1.13,1.22,1.09,1.11,1096239,0
2017-07-25,1.1,1.15,1.07,1.1,240946,0
2017-07-26,1.09,1.11,1.03,1.04,488863,0
2017-07-27,1.04,1.08,1.02,1.05,275552,0
2017-07-28,1.05,1.08,1.04,1.07,102940,0
2017-07-31,1.0516,1.07,1.01,1.01,214815,0
2017-08-01,1.01,1.12,0.95,1.06,829197,0
2017-08-02,1.07,1.082,1.01,1.02,268993,0
2017-08-03,1.03,1.06,0.98,1.04,200268,0
2017-08-04,1.04,1.05,1.02,1.05,102423,0
2017-08-07,1.06,1.07,1.04,1.05,51903,0
2017-08-08,1.04,1.06,1.01,1.01,89250,0
2017-08-09,1.01,1.0499,1.01,1.02,138495,0
2017-08-10,1.03,1.12,0.9001,0.969,849539,0
2017-08-11,1.11,1.15,0.97,0.9899,506164,0
2017-08-14,1,1.05,0.97,0.99,211945,0
2017-08-15,0.98,1.0285,0.98,0.9955,182389,0
2017-08-16,1,1.02,0.97,0.97,172591,0
2017-08-17,0.97,1,0.97,0.97,111192,0
2017-08-18,0.97,1,0.97,0.97,93518,0
2017-08-21,0.97,1.01,0.97,0.9799,40576,0
2017-08-22,0.97,0.9975,0.96,0.96,113369,0
2017-08-23,0.96162,0.968,0.96,0.96,82913,0
2017-08-24,0.97,0.9839,0.93,0.95,123679,0
2017-08-25,0.94,0.9701,0.91,0.93,55501,0
2017-08-28,0.93,1.04,0.9,1.04,345288,0
2017-08-29,1.03,1.03,0.93,0.97974,161112,0
2017-08-30,1,1,0.93912,0.9436,78723,0
2017-08-31,0.945,0.9699,0.94,0.9411,112184,0
2017-09-01,0.94565,0.96,0.9199,0.9203,102330,0
2017-09-05,0.9699,0.9699,0.901,0.91,106843,0
2017-09-06,0.9021,0.9544,0.9021,0.95,90866,0
2017-09-07,0.925,0.96,0.91,0.95,109013,0
2017-09-08,0.9501,0.97,0.91,0.95,122555,0
2017-09-11,0.96796,0.9699,0.95,0.95,55427,0
2017-09-12,0.968,0.968,0.94,0.9501,23460,0
2017-09-13,0.96,0.9679,0.94,0.943,65354,0
2017-09-14,0.96,1.08,0.96,0.97,621078,0
2017-09-15,1,1,0.94,0.95,222237,0
2017-09-18,0.95,0.985,0.94,0.955,86435,0
2017-09-19,0.95,0.98,0.941,0.95,74858,0
2017-09-20,0.96207,0.98,0.95,0.952,71467,0
2017-09-21,0.95,0.979,0.945,0.972,66801,0
2017-09-22,0.95,0.9799,0.95,0.96,27775,0
2017-09-25,0.975,0.975,0.9102,0.9339,93870,0
2017-09-26,0.93,0.9369,0.8801,0.9199,101430,0
2017-09-27,0.94,1.03,0.92,0.95,537572,0
2017-09-28,0.96,0.96,0.91,0.9103,130376,0
2017-09-29,0.9175,0.9299,0.8801,0.92,112049,0
2017-10-02,0.92,0.9499,0.9,0.927,71877,0
2017-10-03,0.96,1.06,0.943,1.06,470096,0
2017-10-04,1.2,1.25,0.98,0.98,1610754,0
2017-10-05,0.9,0.989,0.9,0.95,284271,0
2017-10-06,0.98,0.98,0.9425,0.9636,91742,0
2017-10-09,0.942,0.9607,0.915,0.9399,90066,0
2017-10-10,0.92,0.9588,0.92,0.9547,79603,0
2017-10-11,0.94,0.959,0.9212,0.93,96682,0
2017-10-12,0.93,0.96,0.92,0.9212,62171,0
2017-10-13,0.9201,0.96,0.9201,0.93,86074,0
2017-10-16,0.93,0.95,0.93,0.94,48756,0
2017-10-17,0.924,0.95,0.924,0.9351,38379,0
2017-10-18,0.93,0.9381,0.9115,0.9175,74755,0
2017-10-19,0.9499,0.95,0.9201,0.9251,51333,0
2017-10-20,0.9111,1.03,0.9111,0.92,595139,0
2017-10-23,0.9301,1.04,0.9301,0.9502,419644,0
2017-10-24,0.94,0.99,0.94,0.9551,137588,0
2017-10-25,0.9501,1.1,0.9313,1.0384,1477233,0
2017-10-26,1.05,1.09,0.9511,0.999,750714,0
2017-10-27,0.999,1,0.96,0.96,183246,0
2017-10-30,0.9504,0.989,0.92,0.923,320393,0
2017-10-31,0.96,0.96,0.92,0.92,125537,0
2017-11-01,0.93,0.94,0.918,0.92,132935,0
2017-11-02,0.922,0.939,0.9103,0.9125,124588,0
2017-11-03,0.9125,1.34,0.9125,1.03,7253583,0
2017-11-06,1.24,1.47,1.14,1.31,7437864,0
2017-11-07,2.17,2.26,1.62,1.88,10379428,0
2017-11-08,1.47,1.5256,1.13,1.1589,2406227,0
2017-11-09,1.09,1.22,1.09,1.1,595998,0
2017-11-10,1.11,1.17,1.02,1.06,508992,0
