Date,Open,High,Low,Close,Volume,OpenInt
2010-05-13,40,40,40,40,0,0
2010-05-14,40,41.5,38,39.4,109703,0
2010-05-17,39.7,39.7,32.5,35.3,9100,0
2010-05-18,35.9,36.6,32.5,33,5442,0
2010-05-19,34.9,34.9,31.6,31.8,10177,0
2010-05-20,31.8,31.8,29.5,29.5,13150,0
2010-05-21,29,33,29,32,3139,0
2010-05-24,32.9,32.9,29.2,29.2,3314,0
2010-05-25,31.3,31.3,29.2,29.6,2609,0
2010-05-26,32.1,34.5,29.9,30.4,1840,0
2010-05-27,32.1,33.3,29.4,30,2191,0
2010-05-28,29.1,33,29.1,31.1,3445,0
2010-06-01,31.9,31.9,29.5,30,866,0
2010-06-02,30,30.4,27.9,29.4,2860,0
2010-06-03,29.5,30,28.6,29.6,1154,0
2010-06-04,30,30.5,27.5,27.5,735,0
2010-06-07,30.4,30.4,27.7,27.7,1110,0
2010-06-08,27.5,27.5,25.3,26.6,1448,0
2010-06-09,25.3,25.6,24.6,24.6,2176,0
2010-06-10,24.2,27.9,24.2,26,2478,0
2010-06-11,27.4,27.4,26,26.5,864,0
2010-06-14,27.5,27.5,25,25.7,1161,0
2010-06-15,27.5,29.9,27.4,28.2,4679,0
2010-06-16,28.7,29.2,26.2,28,1830,0
2010-06-17,27.9,27.9,26.4,26.4,690,0
2010-06-18,26.9,29.7,26.5,29.4,2180,0
2010-06-21,28.1,28.7,27,28.6,1607,0
2010-06-22,28,28,27.4,27.7,409,0
2010-06-23,28.4,28.4,27.6,28.1,150,0
2010-06-24,30.4,35.1,27,28,31002,0
2010-06-25,28.1,28.9,27.8,27.8,2592,0
2010-06-28,28,28,27.2,27.5,2617,0
2010-06-29,27.1,27.6,26,26.2,1135,0
2010-06-30,26.1,28.5,25,25.6,1614,0
2010-07-01,25.8,27.8,22.3,24.2,3899,0
2010-07-02,24.8,28,23.7,23.7,4329,0
2010-07-06,24.7,24.7,23.7,23.7,2650,0
2010-07-07,25.4,25.4,23.1,24.1,1614,0
2010-07-08,24.5,25.5,24.1,25,1903,0
2010-07-09,24.1,27,24,26.3,1229,0
2010-07-12,26,26.4,26,26,275,0
2010-07-13,26,26,25.5,26,1735,0
2010-07-14,26.1,27.5,26.1,26.5,838,0
2010-07-15,27.2,27.2,25.8,25.8,965,0
2010-07-16,25.6,25.6,24.5,25,4422,0
2010-07-19,24.7,25.9,24.7,24.8,460,0
2010-07-20,24.5,25,24.5,24.9,610,0
2010-07-21,24.4,25,24.3,24.3,665,0
2010-07-22,24.5,25.5,23.5,23.5,8740,0
2010-07-23,24,24.2,22.6,23.9,22180,0
2010-07-26,24.3,25,24.2,24.5,4834,0
2010-07-27,24.1,25.2,24.1,24.5,4336,0
2010-07-28,24,24,23.5,23.8,1420,0
2010-07-29,24.5,25.2,23.8,24.4,3350,0
2010-07-30,23.9,25.5,23.9,24.2,1690,0
2010-08-02,24.2,25.6,24.2,25.6,875,0
2010-08-03,26.7,28,26.2,26.2,9472,0
2010-08-04,26.3,26.9,26.1,26.2,1853,0
2010-08-05,26.2,26.5,25.6,25.6,2445,0
2010-08-06,25.6,26.5,25.2,25.2,2666,0
2010-08-09,25.1,25.4,24.7,24.8,1380,0
2010-08-10,24.2,26.2,24.1,24.2,2450,0
2010-08-11,24.3,24.3,23.7,23.7,760,0
2010-08-12,23.7,23.7,21.6,22.1,11453,0
2010-08-13,22.4,24.6,22.4,22.6,10884,0
2010-08-16,22.9,24.9,22.9,24.1,7174,0
2010-08-17,24.1,24.5,24.1,24.2,590,0
2010-08-18,24.5,25,23.7,24.2,1027,0
2010-08-19,23.7,24.2,23.1,23.8,27510,0
2010-08-20,23.3,25,23.3,23.5,1601,0
2010-08-23,23,23.2,22.4,22.4,2410,0
2010-08-24,22.4,22.6,22.1,22.5,7975,0
2010-08-25,22.5,23.5,22.2,22.9,1222,0
2010-08-26,22.6,23.3,22,22,3601,0
2010-08-27,22,22.5,21.5,21.7,11519,0
2010-08-30,22,22,21.5,21.6,1031,0
2010-08-31,22.4,22.7,22,22.5,3869,0
2010-09-01,22.5,22.5,21.8,22,1796,0
2010-09-02,22,23,22,22.5,3676,0
2010-09-03,23.5,23.5,23,23.5,899,0
2010-09-07,23,23.9,22.8,23.9,773,0
2010-09-08,23,23,22.5,22.5,760,0
2010-09-09,23,24.6,23,24.2,29946,0
2010-09-10,24.5,24.6,24,24,3692,0
2010-09-13,23.8,23.8,22.9,22.9,6254,0
2010-09-14,23.7,24,22.6,23.2,5460,0
2010-09-15,24,24,23.5,23.5,109,0
2010-09-16,23.2,23.5,22.5,23.1,1370,0
2010-09-17,22.3,23.1,21.5,23.1,43714,0
2010-09-20,23.4,23.4,22,22.8,1662,0
2010-09-21,23,24.9,23,24.1,9192,0
2010-09-22,23.3,23.3,23,23.1,2385,0
2010-09-23,23.3,24.2,23.1,23.1,4770,0
2010-09-24,24.1,24.1,23.1,23.5,730,0
2010-09-27,23.5,24.6,23.1,23.1,3962,0
2010-09-28,23.1,23.5,23,23.1,1515,0
2010-09-29,23.1,23.5,23.1,23.5,130,0
2010-09-30,24,24.1,23.5,23.5,260,0
2010-10-01,23.6,24.1,23.5,24.1,200,0
2010-10-04,23.5,24.4,23.5,24.1,447,0
2010-10-05,23.6,23.7,23.5,23.5,750,0
2010-10-06,24.1,25.4,24.1,25.3,6452,0
2010-10-07,25.4,25.4,24.5,25,880,0
2010-10-08,25,27.4,24.4,27.2,6347,0
2010-10-11,28,31.3,27.5,30.1,26457,0
2010-10-12,30.6,32.9,28.9,32.5,8525,0
2010-10-13,32.5,35,32.5,33.5,15774,0
2010-10-14,34.4,37.9,33.5,37.1,30740,0
2010-10-15,39.4,39.7,37.3,38,14576,0
2010-10-18,38,38,35,35.4,6445,0
2010-10-19,35,35,31.7,32,9262,0
2010-10-20,31.6,34.9,31.6,33.2,8623,0
2010-10-21,35,35,33.5,34.5,5735,0
2010-10-22,34.6,35.4,33.1,33.9,2056,0
2010-10-25,35,35,33.3,34.1,3656,0
2010-10-26,34.5,36.5,34,34.7,5838,0
2010-10-27,33.8,33.8,33.3,33.3,708,0
2010-10-28,33.5,35,33.5,34.2,1223,0
2010-10-29,34.3,34.3,33.3,33.3,650,0
2010-11-01,35,35.5,33.9,34,8170,0
2010-11-02,33.3,34.7,33,33.5,4316,0
2010-11-03,33.7,35.6,33.7,34.7,7182,0
2010-11-04,33.7,34.3,32.5,32.5,11086,0
2010-11-05,33,35,33,33,8170,0
2010-11-08,33.1,35.5,33.1,33.5,5961,0
2010-11-09,33.8,34.5,33,33.4,7917,0
2010-11-10,34,34.3,32.3,32.3,9429,0
2010-11-11,34.4,34.4,33.3,33.5,10083,0
2010-11-12,33.4,35.1,33.4,35.1,5089,0
2010-11-15,35.5,39.4,35.5,36.2,9641,0
2010-11-16,36.4,36.5,34.5,34.5,2767,0
2010-11-17,36,39,35,35.4,11069,0
2010-11-18,37.9,37.9,35,35.8,3021,0
2010-11-19,35.9,36.7,35.9,36.4,3919,0
2010-11-22,36,36.5,35.5,35.5,3451,0
2010-11-23,36,37,34.5,35.2,4113,0
2010-11-24,36.6,36.7,34.6,36,17862,0
2010-11-26,37.3,44.9,37,43,51918,0
2010-11-29,44.3,46.8,42.1,44.7,46685,0
2010-11-30,45.5,45.5,39,43,21141,0
2010-12-01,44.5,44.5,40.2,41.9,13244,0
2010-12-02,43.5,48.5,43.2,46.7,40161,0
2010-12-03,46.5,49.5,45,46.4,24383,0
2010-12-06,46,49,46,49,12220,0
2010-12-07,51.8,54.7,49,50.5,33378,0
2010-12-08,51,52,47.6,50.5,17156,0
2010-12-09,51,51,43.2,45,23566,0
2010-12-10,44.8,45.4,43.8,45.2,8756,0
2010-12-13,45.1,45.1,41.5,42.4,13169,0
2010-12-14,39.6,41.1,38.8,40.4,20560,0
2010-12-15,40.2,40.2,37,37.8,14402,0
2010-12-16,37,38.1,33.8,36.1,26893,0
2010-12-17,34.5,35.4,34,34.7,11229,0
2010-12-20,34.3,37.3,34.1,36.4,11605,0
2010-12-21,37,38.7,35.5,35.6,15386,0
2010-12-22,35.9,35.9,33.1,34.4,6902,0
2010-12-23,33.9,34.9,33,33.7,6642,0
2010-12-27,33.8,33.9,30.3,31.3,13042,0
2010-12-28,30.7,31.2,29.3,30.4,17363,0
2010-12-29,31,34.9,30.4,34.9,9013,0
2010-12-30,34.3,36,33.3,36,7478,0
2010-12-31,33.7,35.3,33.7,34,3069,0
2011-01-03,34.1,35.1,33.2,33.2,9644,0
2011-01-04,32.6,34,31.5,32,9138,0
2011-01-05,31.9,33.4,31.3,31.6,9016,0
2011-01-06,32.2,32.2,29.2,30.8,12818,0
2011-01-07,31.9,32.1,29.9,30.9,6016,0
2011-01-10,31.2,33,30.9,32.8,4716,0
2011-01-11,33,36,33,33.6,10894,0
2011-01-12,33.4,35.9,31.3,32.2,8791,0
2011-01-13,32.1,33.8,31,32.3,8308,0
2011-01-14,32.1,32.1,31.5,31.7,5209,0
2011-01-18,31.7,32,31,31.7,4321,0
2011-01-19,31.9,32,31.2,31.9,4377,0
2011-01-20,32.8,38.9,32.8,35.7,54812,0
2011-01-21,34.9,34.9,32.1,32.3,20381,0
2011-01-24,31.9,32.6,30.9,31,8593,0
2011-01-25,30.7,30.7,27.9,28.8,19406,0
2011-01-26,28.9,31.3,28.8,31,8689,0
2011-01-27,31.3,33.1,31.3,31.4,6631,0
2011-01-28,31.3,31.8,28.1,29.1,9955,0
2011-01-31,28.6,29.4,28.5,29.1,5008,0
2011-02-01,29.4,31.9,29.2,31.1,5564,0
2011-02-02,30.2,30.9,30,30.4,1513,0
2011-02-03,30.6,30.6,29.4,29.8,1855,0
2011-02-04,29.7,30.4,29.7,30.1,1273,0
2011-02-07,29.8,30.1,29.3,29.7,4316,0
2011-02-08,29.4,29.4,28.8,29,5674,0
2011-02-09,28.8,29,28.3,28.4,4748,0
2011-02-10,28.3,28.5,27.2,28.5,9336,0
2011-02-11,28.3,28.4,27.3,27.9,6090,0
2011-02-14,28.1,29,28.1,28.9,2039,0
2011-02-15,28.6,28.7,28.1,28.6,2742,0
2011-02-16,28.7,29.1,28.6,28.7,2865,0
2011-02-18,28.3,28.3,27.1,27.6,3226,0
2011-02-22,27.4,27.4,25.3,26.4,9148,0
2011-02-23,26.3,27,26.1,26.4,5779,0
2011-02-24,26,26.7,25.9,26.1,3240,0
2011-02-25,25.5,26.4,25.5,26.2,3606,0
2011-02-28,26.2,26.2,24.6,25.9,12945,0
2011-03-01,25.5,26.1,25.5,25.9,6972,0
2011-03-02,25.7,26,25.3,26,3620,0
2011-03-03,25.6,26.2,25.3,26,3615,0
2011-03-04,26.4,26.5,25.7,25.9,1588,0
2011-03-07,25.8,26.1,25.1,25.2,3294,0
2011-03-08,25.3,25.8,25.2,25.8,2655,0
2011-03-09,25.7,25.7,25,25,3208,0
2011-03-10,24.6,25,24.5,25,3680,0
2011-03-11,24.6,24.7,23.9,24.3,2946,0
2011-03-14,23,23.2,22.1,23,6045,0
2011-03-15,20.6,21.9,20.5,21.7,10403,0
2011-03-16,21.7,22.2,21.7,21.9,2292,0
2011-03-17,21.9,22.8,21.9,22.5,1797,0
2011-03-18,22,22,21.3,21.8,1158,0
2011-03-21,21.6,22,21,21,2615,0
2011-03-22,21,21.6,20.5,20.8,1456,0
2011-03-23,20.6,21.9,20,21.3,6538,0
2011-03-24,21.7,21.8,21.5,21.8,930,0
2011-03-25,21.9,22.5,21.8,22,7564,0
2011-03-28,21.8,22.2,21.7,21.7,2617,0
2011-03-29,21.6,21.7,21,21,2566,0
2011-03-30,21,21.4,20.9,20.9,3237,0
2011-03-31,20.8,20.9,20.5,20.6,2620,0
2011-04-01,20.7,21.4,20.4,21.3,4759,0
2011-04-04,21.3,21.5,21,21,4168,0
2011-04-05,20.9,20.9,19.2,19.9,13415,0
2011-04-06,20,22.3,20,20.5,9999,0
2011-04-07,20.6,21,20.4,21,2042,0
2011-04-08,21,21.3,20.7,20.7,1563,0
2011-04-11,20.7,20.7,19.3,19.9,7978,0
2011-04-12,20,20.3,19.7,20,2994,0
2011-04-13,19.2,19.4,14.3,18.3,42586,0
2011-04-14,17.8,17.8,16.2,16.3,8833,0
2011-04-15,16.6,18,16.2,17,9243,0
2011-04-18,17.3,17.3,15.5,15.7,4178,0
2011-04-19,15.9,15.9,14.7,14.9,7012,0
2011-04-20,15.1,15.1,14.3,14.6,4635,0
2011-04-21,14.6,15.5,14.4,15.4,2478,0
2011-04-25,15.5,17.5,15.4,17.4,4626,0
2011-04-26,18.1,19.2,17.6,17.9,15422,0
2011-04-27,17.9,18.3,16.7,18.2,6120,0
2011-04-28,18,18,16.6,17.9,11300,0
2011-04-29,17.5,18.2,17.4,18,7283,0
2011-05-02,18,18.4,17.6,18.1,4498,0
2011-05-03,18,18,16.9,17,4385,0
2011-05-04,16.9,17.8,16.3,17.8,4926,0
2011-05-05,18.5,18.5,16.2,16.3,3617,0
2011-05-06,16.3,16.7,16,16.1,1255,0
2011-05-09,16.3,16.7,16.2,16.4,988,0
2011-05-10,16.5,16.8,16.5,16.8,436,0
2011-05-11,16.9,20.7,16.9,19.4,16858,0
2011-05-12,20.2,22.5,19.3,19.7,13417,0
2011-05-13,19.8,19.8,17.6,18.8,9403,0
2011-05-16,19.3,19.3,16.8,17.4,8060,0
2011-05-17,16.9,18.2,16.3,17.1,16597,0
2011-05-18,17,17,15.6,15.6,3943,0
2011-05-19,15,15,13.7,14.5,12917,0
2011-05-20,14.3,19.3,13.3,14.2,19213,0
2011-05-23,13.7,13.9,13.3,13.8,4340,0
2011-05-24,13.4,13.4,9.7,11,27813,0
2011-05-25,10.1,10.2,9.8,9.9,17446,0
2011-05-26,9.9,10.8,9.4,10,13611,0
2011-05-27,10,10.2,9.6,9.9,9198,0
2011-05-31,7.9,7.9,6.1,7.1,45191,0
2011-06-01,6.9,7.4,6.6,7.1,10306,0
2011-06-02,7.2,7.2,7,7.1,4127,0
2011-06-03,7.1,8.1,6.4,7.5,11965,0
2011-06-06,7.5,8,7.5,7.6,5625,0
2011-06-07,7.7,7.7,7.3,7.4,3715,0
2011-06-08,7.5,8.1,7.5,7.9,970,0
2011-06-09,8.1,8.2,8,8,3405,0
2011-06-10,8.5,8.8,8.3,8.3,7205,0
2011-06-13,9,10,8.7,9.3,12763,0
2011-06-14,9.3,9.3,9,9,4307,0
2011-06-15,9.1,9.9,9.1,9.5,3147,0
2011-06-16,10,10.8,9.8,9.9,6713,0
2011-06-17,9.9,10.4,9.9,9.9,9628,0
2011-06-20,9.4,10.6,9.3,10.3,5586,0
2011-06-21,10,10.2,9.9,9.9,1239,0
2011-06-22,9.7,9.8,9.5,9.7,1162,0
2011-06-23,9.7,9.7,9,9,3024,0
2011-06-24,9.2,9.4,9.1,9.1,1170,0
2011-06-27,9,9.3,8.3,9.2,5855,0
2011-06-28,9,9.2,9,9,1077,0
2011-06-29,9,9.4,9,9.1,1558,0
2011-06-30,9.3,9.3,9,9,640,0
2011-07-01,9,10.8,9,10.8,5160,0
2011-07-05,10.4,10.8,10,10.3,3151,0
2011-07-06,10.2,10.2,10,10.1,1196,0
2011-07-07,10.5,10.6,10.1,10.2,1435,0
2011-07-08,10.3,10.8,10.1,10.3,1173,0
2011-07-11,10.2,10.2,9.2,9.3,3785,0
2011-07-12,9.1,10.4,9.1,10.2,7026,0
2011-07-13,10.5,10.6,10.2,10.4,1100,0
2011-07-14,10,11.7,10,11.1,9224,0
2011-07-15,11.1,11.7,11.1,11.2,3000,0
2011-07-18,11,11.7,11,11.7,6997,0
2011-07-19,11.3,12.2,11.1,12,4883,0
2011-07-20,11.9,12.5,11.6,12.5,5996,0
2011-07-21,12.4,15,12.4,14.1,12400,0
2011-07-22,14.3,14.8,13.9,14.5,4662,0
2011-07-25,15.2,15.5,14.1,15.2,3348,0
2011-07-26,15.1,15.2,14.7,14.8,2040,0
2011-07-27,14.7,15.2,14.7,15.2,3519,0
2011-07-28,14.7,15.3,14.6,14.9,2225,0
2011-07-29,15,15.1,14.4,14.9,4679,0
2011-08-01,15,15.2,14.7,14.7,195,0
2011-08-02,14.4,15,14,14,2310,0
2011-08-03,14.4,15.8,14.4,15.4,7050,0
2011-08-04,15.8,15.8,14.2,15,3760,0
2011-08-05,15.1,15.1,9.5,11,8546,0
2011-08-08,9.3,11.9,9.1,10,7225,0
2011-08-09,9.4,11.1,9.4,10,950,0
2011-08-10,10.4,11.8,10.4,11.7,405,0
2011-08-11,11.7,11.9,11,11.1,830,0
2011-08-12,11.3,11.4,11.2,11.2,2229,0
2011-08-15,11.1,12.2,11.1,12,2990,0
2011-08-16,12,12.6,11.5,12.4,990,0
2011-08-17,12.4,12.9,12.4,12.8,120,0
2011-08-18,11.7,12.6,10.6,12.6,277,0
2011-08-19,12.1,12.1,11,11,320,0
2011-08-22,11.8,12.8,11.8,12,1347,0
2011-08-23,11.6,11.6,11.6,11.6,93,0
2011-08-25,12.3,12.4,12.3,12.3,185,0
2011-08-26,11.4,12,11.2,12,670,0
2011-08-29,12,12,11.9,12,2195,0
2011-08-31,10.901,12.4,10.901,12.089,77,0
2011-09-01,11.2,12.1,11.1,12.1,40,0
2011-09-06,11.3,11.3,11.3,11.3,10,0
2011-09-07,10.6,11.5,10.6,11.5,100,0
2011-09-08,10.7,12,10.1,12,1091,0
2011-09-09,11.2,11.2,11,11,20,0
2011-09-12,11,12.4,11,12,3215,0
2011-09-13,11,11.9,11,11.2,70,0
2011-09-14,11.5,12,11.5,12,801,0
2011-09-16,11.1,11.9,10.6,11.9,35,0
2011-09-19,11,13.6,10.5,12,765,0
2011-09-20,11.5,13,10.6,12,485,0
2011-09-21,12,12,11.5,11.5,25,0
2011-09-23,11.5,11.7,10.5,11.7,123,0
2011-09-26,11.1,11.2,10.8,10.8,160,0
2011-09-27,11.5,12,11.3,12,2110,0
2011-09-28,11.5,11.5,11.5,11.5,1800,0
2011-09-29,10.7,10.7,10.7,10.7,20,0
2011-09-30,10.7,10.7,10.2,10.7,312,0
2011-10-03,10.1,10.2,9.7,9.7,316,0
2011-10-04,8.6,8.9,7.5,8.9,897,0
2011-10-05,8.9,10,8.9,9,284,0
2011-10-06,8.9,8.9,8.9,8.9,30,0
2011-10-10,8.9,9,8.9,8.9,6840,0
2011-10-12,8.9,8.9,8.1,8.4,1145,0
2011-10-13,8.1,8.1,7.9,7.9,195,0
2011-10-14,8,8,7.8,7.8,80,0
2011-10-18,7.1,7.8,7.1,7.1,180,0
2011-10-19,7.1,7.1,7.1,7.1,100,0
2011-10-21,7.2,7.2,7.2,7.2,60,0
2011-10-24,10,10,9.9,10,1043,0
2011-10-25,10,10,8.6,8.6,480,0
2011-10-26,9.9,10.6,8.5,9.2,2304,0
2011-10-27,10,10,8.2,9.6,2270,0
2011-10-28,8.7,9,8.7,8.7,203,0
2011-10-31,8.9,10,8.9,10,2010,0
2011-11-01,8.3,11.4,8.3,11.4,1575,0
2011-11-02,11.4,11.4,11.4,11.4,10,0
2011-11-03,10,11,9.3,9.5,137,0
2011-11-04,10.615,10.615,10.615,10.615,10,0
2011-11-07,10.6,10.6,9.1,9.4,186,0
2011-11-09,10.7,10.7,8.6,8.9,170,0
2011-11-10,9.6,9.6,9.2,9.2,144,0
2011-11-11,10.2,10.4,8,9.6,1051,0
2011-11-14,8.2,8.2,7.9,8,351,0
2011-11-16,7.6,8.8,7.1,8.7,431,0
2011-11-17,8,8,7.9,8,210,0
2011-11-18,7.7,8.1,7.1,8.1,940,0
2011-11-21,7.1,7.3,6.6,7.3,987,0
2011-11-29,6.8,7.3,6.2,6.2,2205,0
2011-11-30,6.2,9.9,6.2,7.91,5063,0
2011-12-01,8,8.5,8,8,321,0
2011-12-05,8.6,8.7,8.3,8.3,142,0
2011-12-06,8.266,8.483,8.255,8.255,120,0
2011-12-08,9,9,6.7,6.7,1487,0
2011-12-09,7.8,9.9,6.7,6.7,2346,0
2011-12-12,7.6,7.6,7.1,7.3,235,0
2011-12-13,6.8,6.8,6.6,6.8,420,0
2011-12-14,6.5,7.7,6.4,7,1080,0
2011-12-15,6.8,6.8,6.2,6.2,2159,0
2011-12-16,6.1,6.1,5.7,5.7,880,0
2011-12-19,5.8,5.9,5.6,5.6,1458,0
2011-12-20,5.3,5.4,3.9,4.7,7440,0
2011-12-21,4.4,5.3,4.3,4.6,1650,0
2011-12-22,4.4,5.198,4.4,4.697,1175,0
2011-12-23,4.6,4.972,4.2,4.2,2405,0
2011-12-27,3.8,4.214,3.525,4.099,1345,0
2011-12-28,4.2,4.4,3.6,3.6,1900,0
2011-12-29,3.5,3.79,3.1,3.4,3090,0
2011-12-30,3.398,3.398,3.1,3.1,596,0
2012-01-03,3.2,5.9,3.1,5.7,7461,0
2012-01-04,5.8,5.8,4.9,5.8,2742,0
2012-01-05,5.8,5.8,4.059,4.1,6972,0
2012-01-06,4.2,4.3,4,4.1,840,0
2012-01-09,4.4,5.15,4.305,4.9,873,0
2012-01-10,4.7,4.7,4.3,4.4,1060,0
2012-01-11,4.3,4.326,4.101,4.3,300,0
2012-01-12,4.4,4.896,4.2,4.2,5365,0
2012-01-13,4.1,4.185,3.7,3.871,2238,0
2012-01-17,3.9,4,3.8,3.895,408,0
2012-01-18,4.2,4.2,4.105,4.2,300,0
2012-01-19,4.2,4.71,4.2,4.6,545,0
2012-01-20,4.8,4.8,4.779,4.78,1620,0
2012-01-23,4.7,4.71,4.3,4.6,409,0
2012-01-24,4.3,4.5,4.1,4.4,270,0
2012-01-25,4.1,4.4,4.1,4.4,48,0
2012-01-26,4.1,4.1,4.1,4.1,470,0
2012-01-27,3.9,4,3.3,3.9,2240,0
2012-01-30,3.5,3.7,3.5,3.6,1400,0
2012-01-31,3.7,4.5,3.7,4,2185,0
2012-02-01,4.2,4.3,4,4,682,0
2012-02-02,4.012,5.1,4.012,4.12,1973,0
2012-02-03,4.2,4.2,4,4.197,1459,0
2012-02-06,4.5,4.5,3.8,3.8,608,0
2012-02-07,4,4.1,3.62,4.1,1222,0
2012-02-08,4,4.99,4,4.515,5124,0
2012-02-09,4.8,5.1,4.169,4.799,3571,0
2012-02-10,5.5,6.5,5,6.399,7760,0
2012-02-13,6.5,8.4,6.4,6.6,8040,0
2012-02-14,6.8,8.079,4.818,5.7,3681,0
2012-02-15,5.7,5.9,4.2,4.7,12608,0
2012-02-16,4.9,4.9,4.701,4.8,1373,0
2012-02-17,4.9,5.5,4.7,5.2,3160,0
2012-02-21,4.8,5.1,4.6,4.9,1135,0
2012-02-22,4.7,4.9,4,4.1,5167,0
2012-02-23,4,4.5,4,4.3,2544,0
2012-02-24,4.2,4.3,4.002,4.002,655,0
2012-02-27,4.4,4.4,4,4.002,1078,0
2012-02-28,4.006,4.197,4.001,4.001,598,0
2012-02-29,4,4.2,3.801,4.177,1916,0
2012-03-01,4,4.1,3.999,4,720,0
2012-03-02,4.1,4.5,4.1,4.299,1850,0
2012-03-05,4.5,4.5,4.12,4.48,1240,0
2012-03-06,4.5,4.58,4.5,4.5,2116,0
2012-03-07,4.6,4.6,4.6,4.6,130,0
2012-03-09,4.3,4.7,4.3,4.7,30,0
2012-03-12,4.7,4.7,4.7,4.7,50,0
2012-03-13,4.6,4.7,4.55,4.7,140,0
2012-03-14,4.5,4.5,4,4,250,0
2012-03-15,4.6,4.6,4.2,4.3,2256,0
2012-03-16,4.5,4.7,4.3,4.4,1397,0
2012-03-19,4.4,5,4.399,4.799,177,0
2012-03-20,4.4,4.94,4.111,4.799,824,0
2012-03-22,4.4,4.54,4.4,4.54,238,0
2012-03-26,4.234,4.501,4.234,4.5,654,0
2012-03-27,4.5,4.5,4.5,4.5,90,0
2012-03-28,4.54,4.8,4.54,4.8,88,0
2012-03-29,4.3,4.3,4.2,4.2,355,0
2012-04-02,4.5,4.9,4.5,4.9,1030,0
2012-04-03,4.5,4.5,4.5,4.5,100,0
2012-04-04,4.5,5.447,4.5,4.8,1010,0
2012-04-05,4.9,5,4.4,4.4,860,0
2012-04-09,4.4,4.905,4.001,4.5,919,0
2012-04-10,4.5,4.501,4.23,4.5,1833,0
2012-04-12,4.3,4.997,4.001,4.997,751,0
2012-04-13,3.8,5.4,3.6,5,7762,0
2012-04-16,4.5,4.513,4.002,4.101,738,0
2012-04-17,4.002,4.9,4.002,4.892,1073,0
2012-04-18,4.9,5.2,4.005,4.375,923,0
2012-04-19,4.6,4.6,4.005,4.6,397,0
2012-04-20,4.1,4.8,4.001,4.108,1421,0
2012-04-23,4.5,4.5,3.9,4.2,82,0
2012-04-24,4,4.501,4,4.5,1349,0
2012-04-25,4.1,4.3,4.005,4.005,230,0
2012-04-26,4.1,4.5,4.1,4.1,170,0
2012-04-27,4,4.3,4,4,1159,0
2012-05-01,4.2,4.201,4,4,90,0
2012-05-02,4.1,4.1,4.099,4.1,161,0
2012-05-03,4.1,4.5,4.1,4.49,476,0
2012-05-07,4,4.1,3.5,4.1,350,0
2012-05-08,4.2,4.2,3.8,4,170,0
2012-05-09,4,4,3.52,3.53,540,0
2012-05-10,3.5,4.075,3.5,4.075,800,0
2012-05-11,4,4,3.402,3.402,1805,0
2012-05-14,3.4,3.5,3.4,3.402,666,0
2012-05-15,3.402,3.402,3.401,3.401,291,0
2012-05-17,3.401,3.997,3.401,3.997,626,0
2012-05-18,3.997,3.998,3.997,3.998,130,0
2012-05-21,3.3,4,3.3,3.997,305,0
2012-05-25,3.8,3.8,3.791,3.8,320,0
2012-05-29,3.9,3.998,3.899,3.998,683,0
2012-05-30,3.698,3.997,3.697,3.997,310,0
2012-05-31,3.604,3.604,3.496,3.496,1100,0
2012-06-01,2.8,3.4,2.3,3.1,2450,0
2012-06-04,3.2,3.8,3.099,3.099,661,0
2012-06-05,2.6,2.712,2.513,2.712,1142,0
2012-06-06,3.399,3.4,3.343,3.343,280,0
2012-06-07,3.34,3.34,2.711,2.803,795,0
2012-06-08,2.8,3.099,2.8,2.9,677,0
2012-06-11,2.8,2.809,2.8,2.802,180,0
2012-06-13,2.9,3.38,2.376,2.4,950,0
2012-06-14,2.8,2.801,2.51,2.75,160,0
2012-06-15,2.9,3,2.899,3,875,0
2012-06-18,2.417,2.895,2.402,2.895,210,0
2012-06-19,3,3.001,3,3,60,0
2012-06-22,2.8,3.697,2.8,3.697,813,0
2012-06-25,3.697,3.7,3.697,3.7,196,0
2012-06-26,3.101,3.9,3.101,3.9,30,0
2012-06-27,3.214,3.214,3.214,3.214,120,0
2012-06-29,2.9,2.9,2.8,2.8,530,0
2012-07-02,2.5,2.8,2.5,2.8,420,0
2012-07-03,2.401,3,2.401,3,90,0
2012-07-06,2.5,2.5,2.21,2.21,100,0
2012-07-09,3,3,2.88,2.88,40,0
2012-07-10,2.9,2.9,2.2,2.3,1610,0
2012-07-11,3,3.199,2.38,2.799,410,0
2012-07-12,2.8,2.999,2.501,2.999,435,0
2012-07-13,2.9,2.9,2.9,2.9,260,0
2012-07-17,2.41,2.8,2.4,2.699,170,0
2012-07-18,2.8,2.8,2.746,2.746,40,0
2012-07-19,2.75,2.75,2.749,2.749,1000,0
2012-07-20,2.97,2.97,2.79,2.8,1110,0
2012-07-23,2.7,2.701,2.65,2.7,387,0
2012-07-24,2.7,3,2.7,3,1067,0
2012-07-26,2.702,2.702,2.702,2.702,40,0
2012-07-30,2.7,2.7,2.7,2.7,10,0
2012-07-31,2.899,2.899,2.899,2.899,10,0
2012-08-02,2.6,2.6,2.6,2.6,20,0
2012-08-03,2.2,2.2,2.2,2.2,94,0
2012-08-07,2.203,2.203,2.2,2.2,150,0
2012-08-09,2.2,3,1.81,3,2245,0
2012-08-10,2.701,2.701,2.12,2.12,370,0
2012-08-13,2.499,2.499,2.02,2.02,45,0
2012-08-14,2.2,2.2,2.2,2.2,12,0
2012-08-15,2.5,2.88,2.5,2.88,130,0
2012-08-17,2.85,2.85,2.85,2.85,70,0
2012-08-23,2.3,2.419,1.86,2.419,1607,0
2012-08-24,2.788,2.801,2.215,2.8,664,0
2012-08-27,2.647,2.647,2.277,2.499,282,0
2012-08-28,2.4,2.4,2.4,2.4,10,0
2012-08-29,2.211,2.211,2.21,2.21,100,0
2012-08-30,2.211,2.211,2.211,2.211,15,0
2012-08-31,2.22,2.312,2.212,2.312,110,0
2012-09-04,2.8,3.09,2.8,3,1041,0
2012-09-05,3.2,3.2,3,3,951,0
2012-09-06,3,3,3,3,104,0
2012-09-07,2.5,3,2.123,2.131,1035,0
2012-09-10,2.22,2.422,2.22,2.4,315,0
2012-09-12,2.35,2.64,2.349,2.595,325,0
2012-09-13,2.23,2.636,2.12,2.636,70,0
2012-09-17,2.1,2.6,2.1,2.6,210,0
2012-09-18,2.5,2.5,2.499,2.499,135,0
2012-09-19,1.997,2.5,1.997,2.5,460,0
2012-09-20,2.11,2.3,2.11,2.3,560,0
2012-09-21,2.3,2.39,2.1,2.1,1950,0
2012-09-24,2.1,2.25,1.9,2.249,801,0
2012-09-25,1.81,2.3,1.81,2.3,80,0
2012-09-26,1.91,2.3,1.91,2.3,205,0
2012-09-27,2.3,2.3,2.3,2.3,20,0
2012-09-28,1.75,2.09,1.75,2.09,427,0
2012-10-02,1.8,2,1.8,1.808,320,0
2012-10-03,1.8,2,1.8,1.999,1744,0
2012-10-04,2.597,2.598,1.977,2.38,399,0
2012-10-08,1.85,2.2,1.85,2.2,930,0
2012-10-09,2.72,3.5,2.621,3.4,14271,0
2012-10-10,3.4,3.4,2.516,2.8,511,0
2012-10-11,2.8,2.8,2.8,2.8,220,0
2012-10-15,2.3,2.798,2.2,2.498,1724,0
2012-10-16,2.4,2.49,2.001,2.2,2041,0
2012-10-18,1.6,2.2,1.5,2.1,370,0
2012-10-19,2.5,2.8,2.5,2.536,184,0
2012-10-22,2.796,2.999,2.796,2.99,1293,0
2012-10-23,3,3,3,3,350,0
2012-10-24,2.999,2.999,2.2,2.54,313,0
2012-10-26,2.3,2.899,2.2,2.202,110,0
2012-10-31,2.7,3,2.3,2.7,1367,0
2012-11-02,2.8,3,2.799,3,557,0
2012-11-05,2.4,2.799,2.4,2.799,590,0
2012-11-06,2.05,3.07,2.05,2.94,5494,0
2012-11-08,2.51,2.7983,2.1101,2.4725,2611,0
2012-11-09,2.11,2.17,2.11,2.17,3400,0
2012-11-16,2.1,2.15,2.1,2.15,600,0
2012-11-19,2.03,2.04,1.8761,1.8761,4925,0
2012-11-21,1.57,1.6001,1.56,1.6,1835,0
2012-11-26,1.6,1.65,1.6,1.65,5448,0
2012-11-27,1.85,2.5,1.85,2.3207,12843,0
2012-11-28,2.79,2.85,2.04,2.72,1370,0
2012-11-29,2.34,2.79,2.03,2.4001,19050,0
2012-11-30,2.7099,2.7099,2.3101,2.7099,640,0
2012-12-03,2.7,2.71,2.5,2.5,4890,0
2012-12-04,2.2001,2.5,2.2001,2.2001,210,0
2012-12-05,2.38,2.5,2.22,2.22,2870,0
2012-12-06,2.66,2.9,2.37,2.75,11164,0
2012-12-07,2.9416,3.41,2.9416,3.3999,6009,0
2012-12-10,3.7,3.7,3.5971,3.7,8715,0
2012-12-11,3.93,5.05,3.38,3.73,38291,0
2012-12-12,3.6801,4,3.6801,3.8,2153,0
2012-12-13,3.56,3.56,3.11,3.11,1519,0
2012-12-14,3.19,3.19,2.8,2.8475,7820,0
2012-12-17,2.8501,2.9373,2.72,2.9373,7550,0
2012-12-18,2.94,2.94,2.89,2.8901,3534,0
2012-12-19,2.89,2.89,2.89,2.89,1888,0
2012-12-20,2.89,2.89,2.67,2.7,1531,0
2012-12-21,3.096,3.1385,2.57,2.57,2199,0
2012-12-26,3.2,3.2,2.77,3.05,1834,0
2012-12-28,3.1,3.1,3.0713,3.0722,883,0
2012-12-31,3.07,3.07,3.05,3.05,600,0
2013-01-02,2.97,2.9719,2.96,2.9719,700,0
2013-01-03,2.77,2.77,2.77,2.77,500,0
2013-01-04,2.56,2.66,2.56,2.66,800,0
2013-01-07,2.25,3.18,2.25,3.18,1001,0
2013-01-08,3.11,3.11,3.11,3.11,300,0
2013-01-09,3.07,3.07,3.06,3.06,200,0
2013-01-10,2.94,3.014,2.6101,3,1380,0
2013-01-11,3.1,3.58,3.07,3.12,6857,0
2013-01-15,3.37,3.37,2.46,3.05,3049,0
2013-01-17,2.9,3.36,2.9,3.31,2200,0
2013-01-18,3.35,3.35,2.86,3.15,9760,0
2013-01-22,3.19,3.19,3.19,3.19,400,0
2013-01-23,3.15,3.16,3.15,3.16,362,0
2013-01-24,3.17,3.27,3.17,3.2,3600,0
2013-01-25,3.3,3.36,3.18,3.36,7732,0
2013-01-29,3.176,3.176,3.176,3.176,200,0
2013-01-30,3.18,3.2,3.18,3.2,200,0
2013-01-31,3.16,3.66,3.16,3.65,3339,0
2013-02-01,4.01,4.01,3.8,3.86,1258,0
2013-02-05,3.803,4.15,3.803,4,1450,0
2013-02-11,4.05,4.17,4.05,4.16,1287,0
2013-02-12,3.75,4.41,3.75,4.01,3427,0
2013-02-13,4.18,4.18,3.7,3.98,1884,0
2013-02-19,3.27,3.5,3.27,3.5,1500,0
2013-02-21,3.38,3.89,3.29,3.89,400,0
2013-02-27,3.87,3.87,3.2,3.2,1600,0
2013-02-28,3.37,3.37,3.21,3.23,600,0
2013-03-12,3.47,3.5,3.47,3.5,411,0
2013-04-02,2.918,2.918,2.918,2.918,190,0
2013-04-03,2.72,2.72,2.72,2.72,500,0
2013-04-08,3.09,3.09,2.712,2.712,300,0
2013-04-09,2.716,2.716,2.716,2.716,100,0
2013-04-11,2.99,3.01,2.98,2.98,1335,0
2013-04-12,2.96,2.96,2.96,2.96,200,0
2013-04-17,2.75,2.75,2.14,2.18,3939,0
2013-04-18,1.98,1.98,1.98,1.98,100,0
2013-04-22,2.1501,2.19,2.1501,2.19,205,0
2013-04-23,2.22,2.2626,2.22,2.2301,783,0
2013-04-25,2.38,2.38,2.15,2.23,300,0
2013-04-30,0.9905,1.99,0.9905,1.95,4250,0
2013-05-01,2.26,3.08,2.26,2.4,5140,0
2013-05-02,2.5,4.4,1.7,3.2,28777,0
2013-05-03,3.19,3.31,2.65,2.65,2885,0
2013-05-06,2.63,2.63,2.63,2.63,120,0
2013-05-07,2.929,2.93,2.55,2.601,3767,0
2013-05-10,2.57,2.57,2.55,2.55,718,0
2013-05-14,2.55,2.55,2.55,2.55,468,0
2013-05-15,2.5501,2.5501,2.5501,2.5501,430,0
2013-05-16,2.55,2.55,2.55,2.55,270,0
2013-05-20,2.56,2.5868,2.56,2.5868,300,0
2013-05-21,2.57,2.57,2.57,2.57,2500,0
2013-05-22,2.64,2.97,2.64,2.97,200,0
2013-05-23,2.75,2.75,2.75,2.75,200,0
2013-05-24,2.75,2.76,2.75,2.76,300,0
2013-05-28,2.59,2.76,2.55,2.6535,800,0
2013-05-30,2.55,2.55,2.16,2.21,1832,0
2013-05-31,2.25,2.32,2.25,2.25,320,0
2013-06-04,2.26,2.35,2.26,2.35,900,0
2013-06-05,2.36,2.36,2.36,2.36,142,0
2013-06-06,2.41,2.68,2.41,2.58,1861,0
2013-06-07,2.59,2.79,2.53,2.53,804,0
2013-06-10,2.54,2.95,2.07,2.95,1500,0
2013-06-12,2.71,2.71,2.71,2.71,100,0
2013-06-13,2.3,2.3,2.3,2.3,200,0
2013-06-14,2.3,2.35,2.3,2.35,1547,0
2013-06-17,2.3,2.55,1.73,2.53,1847,0
2013-06-19,2.09,2.5,2.09,2.34,4052,0
2013-06-20,2.27,2.47,2.17,2.17,2102,0
2013-06-21,2.22,2.22,2.1,2.1,802,0
2013-07-05,1.77,2.5199,1.77,2.45,1500,0
2013-07-08,2.51,2.51,2.51,2.51,500,0
2013-07-11,2.12,2.444,2.12,2.444,400,0
2013-07-24,2,2.38,1.94,2.38,1616,0
2013-07-25,2.05,2.11,1.99,2.1,4352,0
2013-07-26,1.9701,1.9701,1.9701,1.9701,800,0
2013-07-29,2.13,2.13,2.13,2.13,100,0
2013-07-30,1.94,2.13,1.94,2.13,200,0
2013-07-31,2.14,2.14,2,2.01,1500,0
2013-08-01,1.85,3.01,1.85,3.01,9958,0
2013-08-02,3,5.44,2.95,4.88,96316,0
2013-08-05,4.88,5.1,3.55,3.7,46092,0
2013-08-06,3.7,3.7,3.145,3.18,12885,0
2013-08-07,3.12,3.49,2.8,3.45,15165,0
2013-08-08,3.45,3.45,3.12,3.19,600,0
2013-08-09,3.4,3.449,2.85,3.43,1599,0
2013-08-12,3.14,3.42,2.9,2.97,10003,0
2013-08-13,3.48,3.48,3,3.05,4210,0
2013-08-14,3,3.18,3,3.18,1000,0
2013-08-16,3.25,3.25,3.02,3.06,2015,0
2013-08-19,3.09,3.09,3,3,395,0
2013-08-20,2.7501,3.0999,2.7501,2.97,2228,0
2013-08-21,2.85,2.86,2.85,2.86,349,0
2013-08-22,2.86,2.86,2.86,2.86,200,0
2013-08-27,2.8,2.85,2.8,2.85,4353,0
2013-08-28,2.7501,2.7501,2.75,2.75,400,0
2013-08-29,2.75,2.75,2.08,2.65,1411,0
2013-09-03,2.5,2.94,2.1,2.34,3300,0
2013-09-04,2.48,2.48,2.24,2.24,500,0
2013-09-05,2.63,2.8,2.52,2.72,14730,0
2013-09-06,2.89,2.9,2.75,2.75,3650,0
2013-09-09,2.88,2.88,2.6101,2.65,8780,0
2013-09-10,2.45,2.88,2.45,2.88,725,0
2013-09-11,2.8,2.8,2.8,2.8,500,0
2013-09-12,2.71,2.71,2.71,2.71,100,0
2013-09-13,2.4,2.8,2.4,2.8,1020,0
2013-09-16,2.59,2.8,2.5,2.6,1593,0
2013-09-19,2.62,2.62,2.62,2.62,127,0
2013-09-20,2.79,2.99,2.76,2.76,5422,0
2013-09-26,2.63,2.65,2.51,2.6,6500,0
2013-09-27,2.52,2.98,2.52,2.98,1000,0
2013-09-30,2.6,2.98,2.6,2.74,4300,0
2013-10-01,2.98,2.98,2.6,2.61,2100,0
2013-10-02,2.64,2.9753,2.64,2.7047,1300,0
2013-10-03,2.61,2.9,2.61,2.89,2020,0
2013-10-04,2.97,2.97,2.66,2.7,600,0
2013-10-07,2.75,2.75,2.75,2.75,818,0
2013-10-08,2.96,3.46,2.75,3.15,10600,0
2013-10-09,3.08,3.15,3.01,3.01,1900,0
2013-10-10,3.02,3.02,3,3.01,2200,0
2013-10-14,2.81,2.92,2.81,2.9,2100,0
2013-10-15,3.2,3.2,3.19,3.2,400,0
2013-10-16,3.25,3.25,3.23,3.25,1600,0
2013-10-17,2.96,3.12,2.96,3.11,300,0
2013-10-18,3.02,3.02,3.01,3.01,701,0
2013-10-21,3.01,3.01,3.01,3.01,500,0
2013-10-23,2.88,2.88,2.88,2.88,300,0
2013-10-30,2.75,2.78,2.61,2.64,3200,0
2013-10-31,2.67,2.7625,2.65,2.65,3639,0
2013-11-01,2.67,2.9,2.48,2.65,4200,0
2013-11-04,2.6,2.75,2.6,2.75,2200,0
2013-11-05,2.63,2.7,2.61,2.63,900,0
2013-11-07,2.612,2.612,2.6,2.6,700,0
2013-11-08,2.44,2.49,1.99,2.48,9100,0
2013-11-11,2.32,2.52,2.32,2.52,5200,0
2013-11-12,2.55,2.55,2.26,2.27,305,0
2013-11-13,2.31,2.31,1.95,2.09,5800,0
2013-11-15,2.1,2.37,2.07,2.37,2200,0
2013-11-18,2.36,2.36,2.36,2.36,100,0
2013-11-19,2.38,2.38,2.38,2.38,200,0
2013-11-20,2.21,2.21,2.21,2.21,551,0
2013-11-25,2.3,2.5,2.3,2.5,2800,0
2013-11-26,2.34,2.35,2.23,2.35,1400,0
2013-11-27,2.45,2.62,2.38,2.5,4113,0
2013-12-03,2.09,2.58,2.09,2.58,600,0
2013-12-04,2.55,2.55,2.55,2.55,180,0
2013-12-05,2.35,2.6,2.35,2.6,8700,0
2013-12-09,2.08,2.08,2.08,2.08,100,0
2013-12-10,2.49,3.34,2.45,2.9,51500,0
2013-12-11,3,3.35,2.8,2.86,17000,0
2013-12-12,2.99,3.3,2.99,3.3,7800,0
2013-12-13,3,3.29,2.99,3.05,7900,0
2013-12-16,3.14,3.3,2.95,3.3,14300,0
2013-12-17,3.23,3.36,2.66,2.99,32000,0
2013-12-18,2.94,3.03,2.94,2.96,954,0
2013-12-19,2.9,2.95,2.9,2.95,2400,0
2013-12-20,2.93,2.95,2.8,2.84,5400,0
2013-12-23,2.9,2.9,2.8,2.8,1300,0
2013-12-26,2.75,2.75,2.75,2.75,200,0
2013-12-27,2.76,3.21,2.751,3.07,36424,0
2013-12-30,3.11,3.3999,3.0001,3.0001,3956,0
2013-12-31,3.07,3.07,2.82,2.82,3466,0
2014-01-02,2.98,3.02,2.89,2.96,4865,0
2014-01-03,3.05,3.11,3.04,3.11,4682,0
2014-01-06,3.12,3.25,3.12,3.18,1700,0
2014-01-07,3.36,3.36,3,3.19,7300,0
2014-01-08,3.13,3.4,3.05,3.15,16800,0
2014-01-10,3.38,3.99,3.23,3.88,20300,0
2014-01-13,3.72,5.4,3.51,4.72,106640,0
2014-01-14,5.5,6,5.35,5.37,75000,0
2014-01-15,5.6,5.6,4.3601,5.1,42059,0
2014-01-16,5,5.07,4.27,4.95,16400,0
2014-01-17,7.13,16.74,6.76,12.3,1423000,0
2014-01-21,10.6,13.48,10,10.56,352500,0
2014-01-22,10.4,11.2,9.55,10.05,124949,0
2014-01-23,9.85,11.2,9.515,9.6,150378,0
2014-01-24,10,13.7,9.54,10.99,300520,0
2014-01-27,10.55,11.38,9.82,9.82,53383,0
2014-01-28,9.71,11.25,9.7,10.71,30100,0
2014-01-29,10.7,10.97,9.7,10.16,30200,0
2014-01-30,10.2,10.97,10.15,10.44,16670,0
2014-01-31,10.25,10.6,9.77,10.06,14900,0
2014-02-03,9.825,10.28,9.825,10.015,7303,0
2014-02-04,9.97,9.97,8.01,8.11,55635,0
2014-02-05,8.25,8.29,7.05,7.15,40596,0
2014-02-06,7.06,7.88,6.94,7.4,26668,0
2014-02-07,7.86,7.96,7.141,7.34,8214,0
2014-02-10,7.38,7.479,6.5001,7.38,31447,0
2014-02-11,7.01,7.41,7.01,7.18,14637,0
2014-02-12,7.11,8.43,6.91,8.15,78325,0
2014-02-13,8.2,8.3804,7.75,7.8,14242,0
2014-02-14,7.68,8,7.25,7.63,19502,0
2014-02-18,7.55,7.8,7.424,7.6,4732,0
2014-02-19,7.6,7.65,7.26,7.27,9161,0
2014-02-20,7.74,7.74,7.2604,7.7,1681,0
2014-02-21,7.3999,7.5999,7.27,7.28,9764,0
2014-02-24,7.25,8.3,7.25,7.65,34598,0
2014-02-25,7.41,7.98,7.41,7.46,10053,0
2014-02-26,7.3,7.9,7.29,7.35,4335,0
2014-02-27,7.5,7.5,7.24,7.41,3547,0
2014-02-28,7.9742,7.9742,7.2668,7.27,8038,0
2014-03-03,7.36,7.36,7,7.01,9092,0
2014-03-04,7,7.0501,6.51,7.0501,7251,0
2014-03-05,7.1299,7.1899,6.85,7.01,10976,0
2014-03-06,7.06,8.12,7.06,7.801,18909,0
2014-03-07,8.12,8.48,8,8.02,28429,0
2014-03-10,8.03,8.09,7.26,7.6385,8891,0
2014-03-11,7.53,7.94,7.0301,7.3,7291,0
2014-03-12,7.04,7.05,7.02,7.02,1750,0
2014-03-13,7.3,7.3,6.86,7.12,2405,0
2014-03-14,6.53,7.239,6.0375,6.43,11684,0
2014-03-17,6.37,6.37,6.0101,6.21,5576,0
2014-03-18,6.2101,6.232,6.01,6.19,5624,0
2014-03-19,6.3651,6.3801,6.152,6.23,4769,0
2014-03-20,6.25,6.25,5.81,6.09,3257,0
2014-03-21,6.2,6.24,6.16,6.2,2000,0
2014-03-24,6.47,6.5,6.0468,6.46,7581,0
2014-03-25,6.56,6.6199,6.15,6.15,2152,0
2014-03-26,6.28,6.28,6.28,6.28,200,0
2014-03-27,6.15,6.75,6.15,6.5335,8781,0
2014-03-28,6.611,6.899,6.61,6.899,1041,0
2014-03-31,6.64,6.8925,6.6,6.88,2258,0
2014-04-01,6.828,6.8799,6.828,6.8799,824,0
2014-04-02,6.3687,6.3687,6.3687,6.3687,110,0
2014-04-03,6.3499,6.35,6.3101,6.3201,1800,0
2014-04-04,6.34,6.48,6.32,6.4,9905,0
2014-04-07,6.46,6.78,6.31,6.33,13570,0
2014-04-08,6.36,6.36,6.33,6.35,1521,0
2014-04-09,6.54,6.56,6.54,6.54,1156,0
2014-04-10,6.4,6.45,6.4,6.45,406,0
2014-04-11,6.31,6.41,5.48,5.55,15603,0
2014-04-14,5.27,5.54,4.75,4.82,9067,0
2014-04-15,4.62,4.74,4.262,4.53,7017,0
2014-04-16,4.55,4.6899,4.45,4.6899,1833,0
2014-04-17,4.7,4.7,4.6,4.699,1113,0
2014-04-21,4.66,4.66,4,4.08,1964,0
2014-04-22,4.01,4.0799,3.81,3.965,14548,0
2014-04-23,3.99,4.15,3.99,4.11,6302,0
2014-04-24,4.18,4.18,4.18,4.18,479,0
2014-04-25,3.99,4.0542,3.91,3.91,2502,0
2014-04-28,3.93,4.2,3.93,4.13,1305,0
2014-04-29,4.149,4.149,4.05,4.05,1791,0
2014-04-30,3.92,3.9996,3.91,3.9899,1846,0
2014-05-01,3.91,3.9101,3.91,3.9101,1073,0
2014-05-02,3.9899,3.9899,3.83,3.89,5977,0
2014-05-05,3.774,3.89,3.77,3.8899,1541,0
2014-05-06,3.7801,3.88,3.7801,3.87,989,0
2014-05-07,3.8,3.8,3.62,3.7,2784,0
2014-05-09,3.51,3.51,2.66,2.66,1182,0
2014-05-12,2.8999,3.4999,2.86,3.409,20666,0
2014-05-13,3.41,4.96,3.21,4.42,39358,0
2014-05-14,4.68,5.22,4.12,4.2505,40678,0
2014-05-15,4.24,4.63,4.0496,4.5,6357,0
2014-05-16,4.4899,4.4899,4.3101,4.36,725,0
2014-05-19,4.3101,4.3786,4.3,4.3087,2166,0
2014-05-20,4.28,4.28,4.2354,4.2701,1641,0
2014-05-21,4.27,5,4.27,4.68,25694,0
2014-05-22,5.1699,5.17,4.92,4.9201,2500,0
2014-05-23,4.74,5,4.7,4.755,1925,0
2014-05-27,4.61,5.06,4.6,5.06,3433,0
2014-05-28,4.58,4.95,4.58,4.95,976,0
2014-05-29,4.63,5,4.37,4.8,2396,0
2014-05-30,6.45,6.5874,5.33,5.4,20921,0
2014-06-02,5.69,5.75,5.03,5.16,7092,0
2014-06-03,5.29,5.465,5.17,5.3505,4501,0
2014-06-04,5.1,6.16,5.1,5.65,4157,0
2014-06-05,5.65,5.96,5.42,5.59,2628,0
2014-06-06,5.45,5.75,5.17,5.17,3142,0
2014-06-09,5,5.65,5,5.09,9559,0
2014-06-10,5.35,5.93,5.1,5.3,6900,0
2014-06-11,5.33,5.3701,5.3,5.3001,3215,0
2014-06-12,5.3,5.55,5.3,5.31,1230,0
2014-06-13,5.31,5.31,5.31,5.31,100,0
2014-06-16,5.21,5.25,5.21,5.25,902,0
2014-06-17,5.2501,5.465,5.08,5.2,1425,0
2014-06-18,5.05,5.21,5.05,5.21,363,0
2014-06-19,5.17,5.17,5.17,5.17,300,0
2014-06-20,5.05,5.086,4.5,4.84,6112,0
2014-06-23,5,5,4.4564,4.6899,6265,0
2014-06-24,4.69,7.61,4.69,6.79,219791,0
2014-06-25,6.7,6.88,6,6.4,37374,0
2014-06-26,5.16,5.98,4.52,5.5,59955,0
2014-06-27,5.44,5.56,4.86,5.26,25054,0
2014-06-30,5.2,7.1,5.0101,5.84,40420,0
2014-07-01,5.56,6.93,5.55,6.5599,22219,0
2014-07-02,6.82,6.83,6.16,6.37,10900,0
2014-07-03,6.447,9.5,5.662,7.26,83278,0
2014-07-07,7.78,7.78,5.96,6.465,70717,0
2014-07-08,6.45,6.6,5.88,5.91,11280,0
2014-07-09,5.97,6.8499,5.97,6.25,9859,0
2014-07-10,6.04,6.24,6,6.16,2573,0
2014-07-11,6.02,6.2495,6.01,6.05,2052,0
2014-07-14,6.076,6.076,5.95,5.95,508,0
2014-07-15,6.44,6.44,6.01,6.38,6004,0
2014-07-16,6.34,6.34,6,6.29,1020,0
2014-07-17,6.33,6.706,6.0401,6.31,8089,0
2014-07-18,6,6.41,6,6.41,3107,0
2014-07-21,6.24,6.42,6.05,6.24,3240,0
2014-07-22,5.9801,6.55,5.9801,6.55,610,0
2014-07-23,6.43,6.48,6.05,6.15,5316,0
2014-07-24,6.19,6.67,5.95,5.98,8730,0
2014-07-25,6.7,6.7,5.62,5.761,19038,0
2014-07-28,5.9,5.9,5.62,5.62,1894,0
2014-07-29,5.7,5.8,5.19,5.44,3106,0
2014-07-30,5.55,5.61,5.55,5.61,1035,0
2014-07-31,5.54,5.54,5.54,5.54,100,0
2014-08-01,5.25,5.44,5.07,5.2,1381,0
2014-08-04,5.57,5.57,5.08,5.32,13482,0
2014-08-05,5.3,5.51,5.06,5.06,2985,0
2014-08-06,5.01,5.68,4.59,4.95,5415,0
2014-08-07,4.82,4.82,4.79,4.808,2954,0
2014-08-08,4.4,4.75,4.01,4.75,4870,0
2014-08-11,5,5,4.89,4.95,3513,0
2014-08-13,5.06,5.13,5,5,946,0
2014-08-14,4.5,4.5,4.2571,4.28,2445,0
2014-08-15,4.4802,4.4802,4.43,4.48,320,0
2014-08-18,4.31,4.5,4.11,4.455,5065,0
2014-08-19,4.5,4.74,4.4,4.42,2091,0
2014-08-20,4.4999,4.4999,4.16,4.33,1472,0
2014-08-21,4.584,4.897,4.31,4.6,6279,0
2014-08-22,4.3,4.85,4.3,4.85,1895,0
2014-08-25,4.42,5.2298,4.42,5,2320,0
2014-08-26,5,5,4.91,4.9899,1045,0
2014-08-27,4.92,4.92,4.92,4.92,100,0
2014-08-28,4.84,4.84,4.84,4.84,100,0
2014-08-29,5,5,4.88,4.91,394,0
2014-09-02,5.51,5.51,5,5,804,0
2014-09-03,4.7,5.12,4.5,4.5,9000,0
2014-09-04,4.5,4.5,4.5,4.5,319,0
2014-09-05,4.39,4.4901,4.39,4.4901,500,0
2014-09-08,4.43,4.43,4.43,4.43,166,0
2014-09-09,4.6299,4.6299,4.4,4.4,338,0
2014-09-10,4.2,4.229,4.2,4.229,454,0
2014-09-11,4.2875,4.4299,4.2875,4.41,1630,0
2014-09-12,4.16,4.1901,4.15,4.1901,710,0
2014-09-15,4.15,4.15,4.15,4.15,300,0
2014-09-16,4.1,4.4188,4.04,4.16,16245,0
2014-09-17,4.1501,4.1501,4.15,4.1501,866,0
2014-09-18,4,4.0001,4,4,1250,0
2014-09-19,4,4.0001,3.22,3.49,21956,0
2014-09-22,3.3399,3.3399,3.3399,3.3399,2006,0
2014-09-23,3.2,3.48,3.15,3.16,4472,0
2014-09-25,2.86,3.0499,2.57,3.0499,23157,0
2014-09-29,2.672,3.05,2.672,3.05,586,0
2014-10-01,2.74,3.05,2.74,2.95,2464,0
2014-10-02,2.7178,3.1999,2.7,2.95,2110,0
2014-10-03,2.9,2.9,2.8401,2.85,886,0
2014-10-10,2.74,2.74,2.27,2.4501,5880,0
2014-10-13,2.45,2.6001,2.4,2.56,11585,0
2014-10-14,2.46,2.68,2.371,2.42,6291,0
2014-10-15,2.45,2.5901,2.38,2.53,7506,0
2014-10-16,2.5,2.7399,2.4,2.62,6700,0
2014-10-17,2.45,2.7051,2.4,2.6699,6040,0
2014-10-20,2.72,2.82,2.67,2.82,2190,0
2014-10-21,2.86,2.86,2.84,2.84,500,0
2014-10-22,3.0899,3.0899,3.061,3.061,400,0
2014-10-23,3,3.05,2.84,3.05,1062,0
2014-10-24,2.82,2.9899,2.82,2.9899,400,0
2014-10-27,2.96,2.98,2.96,2.98,1097,0
2014-10-29,2.8,2.9799,2.8,2.9799,540,0
2014-10-30,2.9663,2.9663,2.9663,2.9663,1000,0
2014-10-31,2.7901,2.7901,2.7901,2.7901,500,0
2014-11-03,2.77,2.9899,2.75,2.96,3345,0
2014-11-04,3,3.1,2.61,2.84,12610,0
2014-11-05,2.99,3.0099,2.66,2.85,8182,0
2014-11-06,2.87,2.89,2.87,2.89,1080,0
2014-11-07,2.88,2.89,2.88,2.89,1200,0
2014-11-10,2.78,2.88,2.78,2.7965,780,0
2014-11-11,2.5372,2.8899,2.5372,2.8899,300,0
2014-11-12,2.649,2.78,2.649,2.7475,1300,0
2014-11-13,2.8015,2.85,2.8015,2.85,809,0
2014-11-14,2.9,2.9,2.9,2.9,600,0
2014-11-18,2.741,2.8492,2.741,2.8492,1203,0
2014-11-19,2.74,2.8333,2.65,2.8,2391,0
2014-11-20,2.726,2.8699,2.63,2.8699,1455,0
2014-11-25,2.84,2.87,2.84,2.846,1496,0
2014-12-01,2.85,2.8501,2.45,2.719,2578,0
2014-12-02,3.0799,3.0799,3.0799,3.0799,132,0
2014-12-03,3,3,3,3,102,0
2014-12-05,2.77,2.9016,2.77,2.9016,1454,0
2014-12-09,2.47,2.984,2.02,2.4695,6488,0
2014-12-10,2.6376,2.6376,2.6376,2.6376,300,0
2014-12-11,2.7,2.7,2.28,2.7,550,0
2014-12-16,2.4001,3,2.4001,3,1335,0
2014-12-17,2.66,2.94,2.65,2.94,1800,0
2014-12-22,2.5,2.9299,2.45,2.9299,425,0
2014-12-23,2.89,3.19,2.48,3.19,30176,0
2014-12-24,2.81,3.05,2.5,2.8099,24450,0
2014-12-26,2.82,3.02,2.58,2.58,23685,0
2014-12-29,2.69,2.7,2.6,2.6,2555,0
2014-12-30,2.5,2.62,2.4,2.6199,2654,0
2014-12-31,2.4,2.619,2.4,2.455,4787,0
2015-01-02,2.62,2.62,2.58,2.5899,3150,0
2015-01-05,2.58,2.61,2.4,2.42,3550,0
2015-01-06,2.4201,2.4201,2.42,2.42,200,0
2015-01-07,2.4201,2.6099,2.42,2.6099,1734,0
2015-01-08,2.4624,2.4624,2.4624,2.4624,500,0
2015-01-12,2.58,2.62,2.58,2.62,1217,0
2015-01-14,2.65,3.9,2.65,3.22,41218,0
2015-01-15,3.78,5.9,3.41,4.12,402342,0
2015-01-16,4,4.165,3.1191,3.3501,66895,0
2015-01-20,3.98,3.98,3.33,3.3301,15426,0
2015-01-21,3.488,3.488,3.05,3.16,21048,0
2015-01-22,3.1604,3.24,3.15,3.15,9499,0
2015-01-23,3.05,3.2226,3,3.138,6057,0
2015-01-26,3.36,5.5,3.15,4.85,193823,0
2015-01-27,4.86,4.93,4.2,4.43,38300,0
2015-01-28,4.4,4.6,4.15,4.3259,8938,0
2015-01-29,4.55,4.55,4.3301,4.434,10216,0
2015-01-30,4.4,5.25,4.0701,4.6,30779,0
2015-02-02,5,5,4.21,4.23,13327,0
2015-02-03,4.21,4.51,3.75,4.24,17727,0
2015-02-04,4.19,4.7,4.15,4.334,4666,0
2015-02-05,4.17,4.25,4.1501,4.16,6136,0
2015-02-06,4.19,4.2999,4.1,4.1,18561,0
2015-02-09,4.1,4.15,4.0001,4.07,2378,0
2015-02-10,4.1,4.369,4.1,4.2005,2221,0
2015-02-11,4.1999,4.1999,4.1999,4.1999,159,0
2015-02-12,4.21,4.3399,4.11,4.17,3718,0
2015-02-13,4.05,4.2,4.05,4.2,2840,0
2015-02-18,4.1699,4.1699,4.05,4.05,299,0
2015-02-19,4.01,4.05,3.72,3.72,10244,0
2015-02-20,3.51,3.55,3.35,3.38,16470,0
2015-02-23,3.37,3.65,3.36,3.539,3599,0
2015-02-24,3.5399,3.5499,3.5399,3.5499,5053,0
2015-02-25,3.37,3.37,2.97,3.37,13983,0
2015-02-26,3.12,3.4,3.12,3.3001,4162,0
2015-02-27,3.31,3.31,3.115,3.18,300,0
2015-03-03,3.03,3.04,3.02,3.03,2900,0
2015-03-04,3.05,3.05,3,3.04,2400,0
2015-03-05,3,3.15,3,3.15,2500,0
2015-03-06,3.25,3.25,3,3.02,700,0
2015-03-09,3,3,2.67,2.79,2700,0
2015-03-10,2.74,2.78,2.7,2.76,6800,0
2015-03-11,2.7,2.79,2.4,2.61,6300,0
2015-03-12,2.6,2.6,2.55,2.55,700,0
2015-03-13,2.55,2.57,2.5,2.51,2100,0
2015-03-16,2.45,2.61,2.45,2.61,1300,0
2015-03-17,2.65,2.8,2.61,2.79,11300,0
2015-03-18,2.81,3.1,2.79,3.09,10000,0
2015-03-19,3.09,3.17,3.08,3.17,1800,0
2015-03-20,3.17,3.4,3.09,3.09,4100,0
2015-03-23,3.4,3.4,3.09,3.4,900,0
2015-03-25,2.99,2.99,2.99,2.99,100,0
2015-03-26,2.77,2.83,2.77,2.81,700,0
2015-03-27,2.76,2.76,2.76,2.76,200,0
2015-03-31,2.8415,3,2.8415,3,4031,0
2015-04-01,3,3.19,3,3.12,1500,0
2015-04-02,3.4,3.65,3.3,3.3,300,0
2015-04-06,3.6,3.6,3.13,3.13,1300,0
2015-04-07,3.2886,3.2886,3.12,3.12,455,0
2015-04-08,4.15,7.88,4.15,6.19,571600,0
2015-04-09,5.69,6.01,5.1,5.37,108587,0
2015-04-10,5.35,6.1,5.21,5.69,75000,0
2015-04-13,5.74,7.39,5.6,5.66,231400,0
2015-04-14,5.65,6.46,5.4,6.26,89700,0
2015-04-15,6.12,6.41,5.61,5.87,13890,0
2015-04-16,6.41,6.41,5.73,5.89,7497,0
2015-04-17,5.53,5.72,5.16,5.55,11200,0
2015-04-20,5.06,5.97,5.06,5.2,29198,0
2015-04-21,5.25,5.25,5.05,5.07,15689,0
2015-04-22,5,5.06,4.66,4.7822,4707,0
2015-04-23,4.72,4.87,4.57,4.63,7300,0
2015-04-24,4.5701,5.74,4.57,5.4899,31635,0
2015-04-27,5.52,5.73,4.82,5.46,16500,0
2015-04-28,5.28,5.36,4.83,4.99,10370,0
2015-04-29,4.86,5.18,4.63,4.97,6500,0
2015-04-30,4.97,4.97,4.7,4.7,1700,0
2015-05-01,4.61,4.97,4.61,4.97,300,0
2015-05-04,4.97,4.97,4.56,4.71,1700,0
2015-05-05,4.75,4.75,4.53,4.54,3500,0
2015-05-06,4.52,4.5201,4.09,4.2,14544,0
2015-05-07,4.29,4.4,4.13,4.22,7438,0
2015-05-08,4.35,4.4,3.86,3.93,4400,0
2015-05-11,3.98,4.2,3.98,4.2,500,0
2015-05-12,4.16,4.27,4.08,4.25,10604,0
2015-05-13,4.25,4.34,4.17,4.34,1900,0
2015-05-15,4.52,4.52,4.52,4.52,100,0
2015-05-18,4.6,4.95,4.26,4.26,9007,0
2015-05-19,4.38,4.38,4,4.05,8030,0
2015-05-20,4.08,4.08,3.25,3.73,29700,0
2015-05-21,3.62,3.68,3.5,3.68,6700,0
2015-05-22,3.77,3.84,3.67,3.84,18200,0
2015-05-26,3.7,4.1,3.55,4,8334,0
2015-05-27,3.92,3.99,3.7,3.88,14400,0
2015-05-28,3.85,3.85,3.8105,3.84,1425,0
2015-05-29,3.91,4.7,3.66,4.42,35400,0
2015-06-01,4.5,4.5,4.09,4.2,2181,0
2015-06-03,4.3,4.3,4.3,4.3,200,0
2015-06-04,4.05,4.05,4.01,4.01,3800,0
2015-06-05,4,4.02,3.98,3.98,4500,0
2015-06-08,3.95,4.1,3.89,4.06,5400,0
2015-06-09,3.95,4.16,3.8278,4,6906,0
2015-06-10,4.1499,4.1499,4.09,4.09,374,0
2015-06-11,4.19,4.38,4.12,4.2,4377,0
2015-06-12,4.3,5.06,4.2,4.68,34200,0
2015-06-15,4.65,5.75,4.62,5.25,47400,0
2015-06-16,5.42,5.8,5.29,5.46,19400,0
2015-06-17,5.3,6.6,4.81,6.3,44200,0
2015-06-18,6.4,6.4,5.89,5.94,14500,0
2015-06-19,5.8,6.04,5.51,5.51,6900,0
2015-06-22,5.49,5.49,5,5,3600,0
2015-06-23,4.88,5.0599,4.6757,5.03,10499,0
2015-06-24,4.84,5.16,4.61,5.16,9700,0
2015-06-25,4.84,5.22,4.62,4.95,14100,0
2015-06-26,4.71,4.76,4.62,4.76,900,0
2015-06-29,4.62,4.75,4.27,4.57,7400,0
2015-06-30,4.58,4.8599,4.34,4.62,6139,0
2015-07-01,4.49,4.73,4.37,4.5,9100,0
2015-07-02,4.9,4.96,4.63,4.63,6400,0
2015-07-06,4.37,4.79,4.26,4.26,11000,0
2015-07-07,4.7,4.7,3.5,3.78,16100,0
2015-07-08,3.54,3.69,3.35,3.39,17000,0
2015-07-09,3.79,4.87,3.46,4.52,135000,0
2015-07-10,7.12,7.7,5.49,5.8,2797200,0
2015-07-13,5.37,5.64,5.01,5.04,156200,0
2015-07-14,4.91,5.03,4.75,4.818,18491,0
2015-07-15,4.8,4.9199,4.68,4.85,17855,0
2015-07-16,5.09,5.67,5.08,5.61,23500,0
2015-07-17,5.61,5.79,5.2,5.77,42800,0
2015-07-20,5.94,5.94,5.4,5.65,24000,0
2015-07-21,5.53,6.61,5.53,6.04,104100,0
2015-07-22,6.02,6.14,5.76,5.86,25700,0
2015-07-23,5.83,6.2,5.78,5.85,10100,0
2015-07-24,5.71,5.83,5.71,5.71,4200,0
2015-07-27,5.56,5.56,5.25,5.34,9700,0
2015-07-28,5.63,5.73,5.31,5.33,4700,0
2015-07-29,5.57,5.58,5.41,5.47,2800,0
2015-07-30,6.12,6.12,5.38,5.85,8200,0
2015-07-31,5.56,5.86,5.56,5.62,1700,0
2015-08-03,5.33,5.61,5,5,17632,0
2015-08-04,5.17,5.17,4.65,4.65,5400,0
2015-08-05,4.71,5.15,4.6,4.66,23400,0
2015-08-06,4.5826,4.95,4.5826,4.72,52629,0
2015-08-07,4.76,4.76,4.72,4.72,2500,0
2015-08-10,4.73,4.9,4.59,4.68,4500,0
2015-08-11,4.58,4.59,4.21,4.4,11770,0
2015-08-12,4.28,4.54,3.88,3.94,14400,0
2015-08-13,4.33,4.35,4,4.24,42900,0
2015-08-14,4.23,4.32,4.07,4.07,15000,0
2015-08-17,4.18,4.3,4.06,4.3,6100,0
2015-08-18,4.48,4.59,4.12,4.22,7600,0
2015-08-19,4.29,4.3,4.13,4.14,1300,0
2015-08-20,4.14,4.3,4.14,4.14,3700,0
2015-08-21,4.1,4.45,3.4,4.06,23200,0
2015-08-24,3.92,4.0499,3.6,4.0499,19571,0
2015-08-25,3.66,4.05,3.66,4.05,5300,0
2015-08-27,3.88,3.9,3.75,3.82,1200,0
2015-08-28,3.74,4.15,3.74,3.92,3400,0
2015-09-01,4.19,4.19,3.51,3.54,3400,0
2015-09-03,3.65,3.98,3.53,3.72,11300,0
2015-09-04,3.8,4.19,3.8,4.12,13100,0
2015-09-08,4.2,4.2,3.85,4.1,2400,0
2015-09-09,4.08,4.08,4.08,4.08,800,0
2015-09-10,3.9601,4.1899,3.9601,4,1891,0
2015-09-11,4.08,4.08,4,4.03,4800,0
2015-09-14,4.05,4.15,3.95,4.15,2700,0
2015-09-15,4.18,4.19,4.16,4.19,2434,0
2015-09-16,4.07,4.12,3.96,4.09,2200,0
2015-09-17,4.01,4.1599,3.98,4.0901,2222,0
2015-09-18,4.16,4.16,3.99,4,2500,0
2015-09-21,4.15,4.15,4.13,4.13,200,0
2015-09-22,4,4,4,4,500,0
2015-09-23,4.01,4.01,3.94,3.94,436,0
2015-09-25,3.94,3.94,3.94,3.94,200,0
2015-09-28,3.93,3.93,3.93,3.93,226,0
2015-09-29,3.93,3.99,3.7,3.85,3200,0
2015-09-30,3.72,3.8,3.65,3.72,5900,0
2015-10-02,3.76,3.94,3.74,3.94,1300,0
2015-10-05,3.82,3.82,3.6899,3.69,1679,0
2015-10-06,3.7,3.8,3.66,3.71,7000,0
2015-10-07,3.5,3.96,3.5,3.96,6700,0
2015-10-08,3.95,4.15,3.77,4.05,10500,0
2015-10-09,3.99,4.14,3.98,4.13,11500,0
2015-10-12,4.01,4.4,3.901,4.1301,31956,0
2015-10-13,3.96,4.1,3.74,3.9,13600,0
2015-10-14,3.95,3.95,3.84,3.86,1100,0
2015-10-15,3.82,4.11,3.82,3.99,3600,0
2015-10-16,4.06,4.06,3.77,3.89,5900,0
2015-10-19,3.8,3.8,3.5,3.6,13976,0
2015-10-20,3.68,3.68,3.6,3.6,700,0
2015-10-21,3.55,3.55,3.4,3.45,4400,0
2015-10-22,3.41,3.42,3.36,3.36,3400,0
2015-10-23,3.59,3.7,3.59,3.7,2000,0
2015-10-26,3.75,3.75,3.75,3.75,400,0
2015-10-27,3.51,3.6,3.46,3.46,13700,0
2015-10-28,3.53,3.8,3.46,3.51,9600,0
2015-10-29,3.55,3.59,3.51,3.51,2300,0
2015-10-30,3.69,3.69,3.51,3.51,200,0
2015-11-02,3.61,3.61,3.411,3.49,2511,0
2015-11-03,3.5,3.57,3.47,3.57,4300,0
2015-11-04,3.57,3.571,3.4,3.5699,2362,0
2015-11-05,3.5,3.5,3.39,3.39,3800,0
2015-11-06,3.4,3.4,3.38,3.38,2100,0
2015-11-09,3.49,3.49,3.36,3.36,2187,0
2015-11-10,3.23,3.27,3.2,3.2,2100,0
2015-11-11,3.21,3.24,3.21,3.23,900,0
2015-11-12,3.33,3.48,3.33,3.38,1000,0
2015-11-13,3.43,3.43,3.28,3.28,1700,0
2015-11-16,3.26,3.29,3.21,3.21,1200,0
2015-11-17,3.32,3.32,3.24,3.24,300,0
2015-11-18,3.24,3.24,3.01,3.02,9100,0
2015-11-19,3.13,3.13,3.01,3.01,900,0
2015-11-20,3.19,3.36,3.15,3.17,8200,0
2015-11-23,3.12,3.12,2.93,3.04,7100,0
2015-11-24,2.97,2.97,2.73,2.94,9500,0
2015-11-25,2.94,3.67,2.94,3.38,48000,0
2015-11-27,3.5,3.5,2.94,3.09,85500,0
2015-11-30,3,3.04,2.91,2.99,12600,0
2015-12-01,3.0212,4.85,3.0212,4.38,148654,0
2015-12-02,4.54,4.54,3.5,3.5,58329,0
2015-12-03,3.98,3.98,3.44,3.47,11809,0
2015-12-04,3.32,3.48,3.3,3.48,15200,0
2015-12-07,3.43,3.48,3.32,3.39,11000,0
2015-12-08,3.36,3.64,3.31,3.59,5467,0
2015-12-09,3.44,3.68,3.44,3.51,8900,0
2015-12-10,3.33,3.4,3.19,3.38,24800,0
2015-12-11,3.42,3.42,3.16,3.16,3700,0
2015-12-14,3.0301,3.1999,3.02,3.0799,19574,0
2015-12-15,3.01,3.12,2.87,3.11,27100,0
2015-12-16,3.12,3.18,2.99,3,14900,0
2015-12-17,3,3.03,2.91,3.03,16300,0
2015-12-18,3,3.09,3,3.06,3600,0
2015-12-21,3.15,3.23,3.02,3.02,6200,0
2015-12-22,3.05,3.05,3.02,3.05,1504,0
2015-12-23,2.92,3.39,2.92,3.39,7500,0
2015-12-24,3.33,3.33,3.33,3.33,827,0
2015-12-28,3.53,3.76,3.244,3.4,5776,0
2015-12-29,3.39,3.41,3.325,3.38,4143,0
2015-12-30,3.3595,3.53,3.2601,3.3,9049,0
2015-12-31,3.2501,3.38,3.2501,3.38,700,0
2016-01-04,3.3485,3.349,3.26,3.26,1685,0
2016-01-05,3.48,3.5,3.3,3.3698,5246,0
2016-01-06,3.34,3.34,3.34,3.34,300,0
2016-01-07,3.45,3.45,3.214,3.214,5719,0
2016-01-08,3.1,3.3899,3.1,3.2101,5499,0
2016-01-11,3.3899,3.3899,3.2,3.2,3956,0
2016-01-12,3.3,3.38,3.206,3.2675,12510,0
2016-01-13,3.2,3.36,3.2,3.2005,12594,0
2016-01-14,3.2201,3.38,3.2,3.2885,4702,0
2016-01-15,3.2,3.2001,3.06,3.0699,9802,0
2016-01-19,3.25,3.35,3,3,21500,0
2016-01-20,4.36,5.7,3.5,3.6,1462079,0
2016-01-21,3.3,3.5975,2.94,3.19,143679,0
2016-01-22,3.17,3.3099,3.12,3.19,14944,0
2016-01-25,3.12,3.1756,2.9,2.9,12482,0
2016-01-26,2.9,2.9,2.67,2.77,20182,0
2016-01-27,2.83,3.18,2.6701,2.77,10421,0
2016-01-28,2.7,2.81,2.6,2.62,21582,0
2016-01-29,2.6,2.73,2.5868,2.69,12787,0
2016-02-01,2.61,2.96,2.61,2.76,24694,0
2016-02-02,2.77,2.77,2.61,2.61,23211,0
2016-02-03,2.84,2.91,2.05,2.2,61529,0
2016-02-04,2.27,2.3,2.2501,2.29,5430,0
2016-02-05,2.26,2.26,2.12,2.1201,7440,0
2016-02-08,2.3,2.32,2.13,2.13,7052,0
2016-02-09,2.1315,2.26,2.1001,2.25,3765,0
2016-02-10,2.16,2.28,2.15,2.16,4751,0
2016-02-11,2.28,2.41,2.11,2.23,17042,0
2016-02-12,2.32,2.35,2.09,2.19,14634,0
2016-02-16,2.2,2.31,2.2,2.31,1223,0
2016-02-17,2.29,2.31,2.22,2.31,800,0
2016-02-18,2.28,2.28,2.25,2.28,1282,0
2016-02-19,2.31,2.57,2.26,2.42,26377,0
2016-02-22,2.6,2.71,2.25,2.46,14839,0
2016-02-23,2.46,2.507,2.3801,2.3801,2650,0
2016-02-24,2.27,2.31,2.12,2.28,5200,0
2016-02-25,2.2501,2.351,2.2501,2.34,759,0
2016-02-29,2.354,2.4238,2.351,2.38,3581,0
2016-03-01,2.2801,2.4499,2.2801,2.4499,1890,0
2016-03-02,2.4,2.4,2.1701,2.38,7099,0
2016-03-03,2.3285,2.35,2.19,2.23,5280,0
2016-03-04,2.22,2.32,2.1714,2.32,4870,0
2016-03-07,2.26,2.42,2.22,2.32,9050,0
2016-03-08,2.36,2.37,2.33,2.33,1179,0
2016-03-09,2.2801,2.45,2.2801,2.45,1855,0
2016-03-10,2.2801,2.3705,2.2801,2.3705,1070,0
2016-03-11,2.2801,2.3999,2.2801,2.39,1670,0
2016-03-16,2.41,2.45,2.35,2.45,775,0
2016-03-17,2.47,2.47,2.4499,2.4499,1525,0
2016-03-18,2.449,2.449,2.4485,2.4485,4324,0
2016-03-21,2.35,2.4599,2.3,2.38,8011,0
2016-03-22,2.3853,2.46,2.3501,2.3501,790,0
2016-03-23,2.374,2.374,2.3405,2.3405,349,0
2016-03-24,2.4488,2.4499,2.38,2.39,4446,0
2016-03-28,2.32,2.32,2.32,2.32,120,0
2016-03-29,2.3,2.39,2.3,2.37,3431,0
2016-03-30,2.34,2.34,2.2,2.28,7300,0
2016-03-31,2.3,2.3648,2.25,2.26,4332,0
2016-04-01,2.3,2.32,2.3,2.32,200,0
2016-04-04,2.404,2.469,2.38,2.3815,12184,0
2016-04-06,2.1815,2.24,2.1815,2.22,3190,0
2016-04-07,2.213,2.25,2.2,2.2301,9824,0
2016-04-11,2.19,2.26,2.19,2.21,1987,0
2016-04-12,2.195,2.4565,2.195,2.3,1023,0
2016-04-13,2.31,2.31,2.29,2.29,1000,0
2016-04-15,2.2901,2.2901,2.29,2.29,1826,0
2016-04-18,2.2815,2.42,2.2815,2.4185,4127,0
2016-04-19,2.35,2.4299,2.3288,2.4299,3101,0
2016-04-20,2.3206,2.3206,2.28,2.28,5290,0
2016-04-22,2.2501,2.2501,2.2501,2.2501,400,0
2016-04-25,2.26,2.35,2.26,2.32,400,0
2016-04-27,2.35,2.35,2.26,2.2863,520,0
2016-04-28,2.25,2.302,2.24,2.302,913,0
2016-04-29,2.41,2.41,2.41,2.41,138,0
2016-05-02,2.4,2.4,2.4,2.4,227,0
2016-05-03,2.4,2.4,2.4,2.4,100,0
2016-05-04,2.3015,2.31,2.3,2.3,1680,0
2016-05-05,2.31,2.31,2.2571,2.2571,1100,0
2016-05-06,2.2401,2.39,2.2401,2.39,600,0
2016-05-09,2.3984,2.3984,2.3984,2.3984,100,0
2016-05-11,2.38,2.38,2.3,2.3,3268,0
2016-05-12,2.3176,2.3176,2.3176,2.3176,100,0
2016-05-13,2.34,2.34,2.24,2.24,4199,0
2016-05-16,2.32,2.32,2.32,2.32,100,0
2016-05-17,2.36,2.36,2.36,2.36,100,0
2016-05-20,2.3,2.3,2.3,2.3,600,0
2016-05-23,2.3,2.3001,2.3,2.3001,600,0
2016-05-24,2.3,2.3507,2.3,2.3507,1794,0
2016-05-25,2.4076,2.59,2.3488,2.4501,21653,0
2016-05-31,2.3601,2.3601,2.3601,2.3601,500,0
2016-06-01,2.58,2.6,2.41,2.415,7911,0
2016-06-02,2.59,2.59,2.58,2.5898,1732,0
2016-06-03,2.6,2.6,2.4632,2.4632,1266,0
2016-06-06,2.47,2.6,2.4665,2.57,4300,0
2016-06-07,2.58,3.21,2.5795,2.86,54398,0
2016-06-08,2.97,2.97,2.7399,2.74,10680,0
2016-06-09,2.887,2.887,2.74,2.74,2578,0
2016-06-10,2.74,2.7401,2.6,2.67,5747,0
2016-06-13,2.76,2.76,2.645,2.68,3050,0
2016-06-14,2.59,2.6699,2.59,2.6001,1807,0
2016-06-15,2.67,2.67,2.62,2.62,382,0
2016-06-16,2.61,2.61,2.61,2.61,200,0
2016-06-17,2.584,2.7199,2.584,2.615,3015,0
2016-06-20,2.88,2.88,2.72,2.72,2074,0
2016-06-22,2.6501,2.8699,2.65,2.842,2181,0
2016-06-23,2.83,2.85,2.81,2.85,4538,0
2016-06-24,2.688,2.69,2.45,2.47,8908,0
2016-06-27,2.52,2.52,2.5,2.5,1800,0
2016-06-28,2.57,2.68,2.57,2.66,1900,0
2016-06-29,2.85,3.4299,2.7175,3.1,121893,0
2016-06-30,1.34,1.98,1.15,1.935,474312,0
2016-07-01,1.92,1.92,1.65,1.7516,38655,0
2016-07-05,1.74,1.85,1.65,1.7501,12895,0
2016-07-06,1.79,1.79,1.65,1.65,15559,0
2016-07-07,1.73,1.75,1.62,1.62,28265,0
2016-07-08,1.6365,1.7295,1.62,1.7,6484,0
2016-07-11,1.6001,1.6451,1.6001,1.6251,2548,0
2016-07-12,1.6989,1.7,1.65,1.65,3891,0
2016-07-13,1.627,1.65,1.6,1.65,5846,0
2016-07-14,1.6486,1.88,1.6452,1.7458,37164,0
2016-07-15,1.611,1.7185,1.611,1.7,3800,0
2016-07-19,1.664,1.664,1.64,1.64,5150,0
2016-07-20,1.762,1.79,1.6613,1.68,6004,0
2016-07-21,1.74,10.19,1.74,7.3,15264634,0
2016-07-22,10.99,13.85,9.16,10.2,8557983,0
2016-07-25,10.83,11.16,8.05,8.76,1240187,0
2016-07-26,8.42,10.88,8.02,9.75,1616554,0
2016-07-27,9.25,9.45,8.02,8.25,642318,0
2016-07-28,8.3,8.75,8.0101,8.1,285043,0
2016-07-29,8.55,9.43,8.25,8.52,985481,0
2016-08-01,8.8,8.8,6.89,7.8,291549,0
2016-08-02,7.66,8,7.13,7.8,166970,0
2016-08-03,7.7,8.22,7.181,7.8,116051,0
2016-08-04,7.7,7.73,7.1801,7.62,55730,0
2016-08-05,7.5,8.65,7.3892,7.59,255331,0
2016-08-08,7.5,7.9,7.15,7.21,45343,0
2016-08-09,7.5,8,7,7.79,70162,0
2016-08-10,7.69,8.75,7.49,7.68,77160,0
2016-08-11,8.2,8.2,7.42,7.66,27927,0
2016-08-12,7.96,8.2933,7.5,7.65,58347,0
2016-08-15,7.5,8,7.26,7.31,31301,0
2016-08-16,7.3,7.5804,6.23,6.364,70011,0
2016-08-17,6.38,6.6399,5.9,6.1,52444,0
2016-08-18,5.89,6.27,5.6,5.7,33658,0
2016-08-19,5.57,5.77,5.201,5.48,29162,0
2016-08-22,5.32,6,5.25,5.53,28390,0
2016-08-23,5.3001,5.88,5.3001,5.7,16340,0
2016-08-24,5.694,5.694,5.25,5.34,15600,0
2016-08-25,5.28,5.4,4.99,5.21,24021,0
2016-08-26,5.225,5.4,5.2,5.2,7370,0
2016-08-29,5.26,7.24,5.1301,6.26,1179195,0
2016-08-30,6.12,6.83,6,6.38,459791,0
2016-08-31,6.22,7.2,6,6.15,464673,0
2016-09-01,6.21,6.929,6.17,6.76,386371,0
2016-09-02,6.81,8.88,6.81,7.98,2745210,0
2016-09-06,7.95,8.6,7.2,7.29,304691,0
2016-09-07,7.22,7.65,7.11,7.37,125219,0
2016-09-08,7.25,7.25,6.9,7.05,68574,0
2016-09-09,6.97,7.15,6.5,6.8,31834,0
2016-09-12,6.56,6.685,6.16,6.61,49632,0
2016-09-13,6.63,6.64,6.2,6.2,22166,0
2016-09-14,6.42,6.99,6.25,6.31,53951,0
2016-09-15,6.1901,6.57,6.17,6.53,14159,0
2016-09-16,6.42,6.499,6.1701,6.42,8240,0
2016-09-19,6.41,7.4,6.41,6.6437,91611,0
2016-09-20,6.7,6.7,6.25,6.25,25989,0
2016-09-21,6.32,6.32,5.74,6.06,29158,0
2016-09-22,6.22,6.22,5.911,6.17,14376,0
2016-09-23,6.13,6.35,6.01,6.3,8013,0
2016-09-26,6.14,6.56,5.97,6.2962,15577,0
2016-09-27,6.2114,6.56,6.2,6.38,15104,0
2016-09-28,6.4453,7.88,6.4096,6.42,251025,0
2016-09-29,6.28,6.555,6.24,6.28,21996,0
2016-09-30,6.32,6.47,6.0101,6.06,22433,0
2016-10-03,6.1,6.33,6,6.03,18250,0
2016-10-04,6.09,6.09,5.75,5.86,18234,0
2016-10-05,5.99,5.99,5.39,5.6563,34895,0
2016-10-06,5.55,5.63,5.13,5.4,23776,0
2016-10-07,5.38,5.5352,5.38,5.4001,12146,0
2016-10-10,5.4,5.8,5.32,5.5,12387,0
2016-10-11,5.41,5.6,5.2,5.215,9917,0
2016-10-12,5.33,5.39,5.15,5.39,3225,0
2016-10-13,5.3,5.3613,4.921,4.98,10870,0
2016-10-14,4.84,4.84,4.49,4.5,29742,0
2016-10-17,4.5,4.51,4.28,4.37,5362,0
2016-10-18,4.41,4.68,4.3105,4.52,43926,0
2016-10-19,4.73,4.73,4.55,4.7,11941,0
2016-10-20,4.7279,5.73,4.66,5.1,109074,0
2016-10-21,5.0928,6.95,4.81,6.5893,61526,0
2016-10-24,6.77,7.7999,5.8,5.82,456084,0
2016-10-25,5.66,5.98,5.3101,5.49,57109,0
2016-10-26,5.2768,5.695,5.2,5.31,35435,0
2016-10-27,5.53,5.72,5.2,5.2,28815,0
2016-10-28,5.32,5.7099,5.32,5.34,8139,0
2016-10-31,5.36,5.8,4.9728,5.64,38103,0
2016-11-01,5.63,6.29,5.1888,5.21,56836,0
2016-11-02,5.35,5.35,4.6046,5.18,82692,0
2016-11-03,5.11,5.88,4.8,4.94,84998,0
2016-11-04,4.94,5.1145,4.53,4.65,34609,0
2016-11-07,4.73,4.8952,4.65,4.795,35538,0
2016-11-08,4.8,4.92,4.27,4.38,45987,0
2016-11-09,4.67,4.67,4.15,4.6,39129,0
2016-11-10,4.57,4.82,4.21,4.21,51871,0
2016-11-11,4.26,4.6339,4.1999,4.47,18040,0
2016-11-14,4.36,4.669,4.1201,4.25,30839,0
2016-11-15,4.25,5.0856,4.1826,4.66,55769,0
2016-11-16,4.64,5.4,4.64,5.18,71959,0
2016-11-17,5.541,7.48,4.62,6.19,318477,0
2016-11-18,6.14,6.14,5.2,5.45,67029,0
2016-11-21,5.6,5.8,5.5,5.57,12325,0
2016-11-22,5.54,6.1999,4.95,5.5,96287,0
2016-11-23,5.43,5.65,5.021,5.07,40414,0
2016-11-25,5.38,5.38,4.73,5.12,37298,0
2016-11-28,5.38,5.4,4.778,4.79,39681,0
2016-11-29,4.84,5.6,4.82,5.35,28369,0
2016-11-30,5.16,5.6399,4.92,5.26,60075,0
2016-12-01,5.09,5.42,4.6247,4.95,19597,0
2016-12-02,4.95,5.244,4.77,5.11,41413,0
2016-12-05,5.11,5.37,4.9,4.9,74531,0
2016-12-06,4.9988,5,4.76,4.76,4252,0
2016-12-07,4.78,5.3,4.596,5.14,43878,0
2016-12-08,5.25,5.5671,4.8987,5.25,94162,0
2016-12-09,5.17,5.19,4.66,5.04,13822,0
2016-12-12,4.92,5.12,4.84,4.99,20264,0
2016-12-13,5.015,5.1,4.9407,5.01,14201,0
2016-12-14,5,5.25,4.66,4.66,29613,0
2016-12-15,4.68,4.89,4.67,4.75,14001,0
2016-12-16,4.81,4.81,4.5273,4.72,9691,0
2016-12-19,4.83,4.83,4.4903,4.78,31417,0
2016-12-20,4.74,4.74,4.42,4.44,17776,0
2016-12-21,4.42,4.5,4.27,4.33,23186,0
2016-12-22,4.67,4.7,4.4005,4.67,35453,0
2016-12-23,4.55,4.65,4.4175,4.51,4138,0
2016-12-27,4.421,4.732,4.16,4.21,10084,0
2016-12-28,4.185,4.5437,4.1588,4.47,20995,0
2016-12-29,4.47,4.5787,4.19,4.2,33344,0
2016-12-30,4.22,4.3548,4.15,4.23,28925,0
2017-01-03,4.2399,4.49,4.13,4.3,27708,0
2017-01-04,4.3326,4.45,4.27,4.45,7094,0
2017-01-05,4.37,4.4,4.06,4.4,24070,0
2017-01-06,4.48,4.5985,4.29,4.37,25033,0
2017-01-09,4.4,4.56,4.1735,4.56,5534,0
2017-01-10,4.2536,4.54,4.2536,4.4968,1943,0
2017-01-11,4.2637,5.3,4.2,5.15,206806,0
2017-01-12,4.92,5.6181,4.57,4.61,88091,0
2017-01-13,4.58,4.8,4.4,4.4565,9667,0
2017-01-17,4.43,4.7166,4.4211,4.53,13150,0
2017-01-18,4.7,4.76,4.26,4.27,16254,0
2017-01-19,4.3999,4.53,4.3,4.35,9567,0
2017-01-20,4.21,4.51,4.21,4.51,29537,0
2017-01-23,4.57,4.65,4.27,4.27,31568,0
2017-01-24,4.15,4.2085,4.03,4.19,7939,0
2017-01-25,4.3764,4.3764,4.13,4.18,6913,0
2017-01-26,4.3554,4.3554,4.1,4.198,1866,0
2017-01-27,4.14,4.14,4.0522,4.08,1326,0
2017-01-30,4.19,4.2659,4.08,4.24,6887,0
2017-01-31,4.2349,4.24,4.12,4.15,5658,0
2017-02-01,4.12,4.68,4.04,4.68,32906,0
2017-02-02,4.5,4.51,4.07,4.36,18675,0
2017-02-03,4.3,4.56,4.12,4.13,12391,0
2017-02-06,4.1478,4.26,4.13,4.1899,13414,0
2017-02-07,4.2,4.2,4.1064,4.17,21571,0
2017-02-08,4.15,4.43,4.05,4.07,84754,0
2017-02-09,4.09,4.14,4.05,4.1,12774,0
2017-02-10,4.15,4.16,4.07,4.14,8472,0
2017-02-13,4.1215,4.1215,4.08,4.08,3334,0
2017-02-14,4.086,4.09,3.64,3.75,27904,0
2017-02-15,3.6,3.85,3.6,3.8,8423,0
2017-02-16,3.9,3.9,3.619,3.71,6715,0
2017-02-17,3.65,3.92,3.46,3.57,28671,0
2017-02-21,3.5701,3.61,3.44,3.44,6967,0
2017-02-22,3.37,3.39,3.228,3.37,5033,0
2017-02-23,3.3542,3.3885,3.24,3.3885,2746,0
2017-02-24,3.26,3.41,3.26,3.41,3100,0
2017-02-27,3.31,3.31,3.16,3.22,3412,0
2017-02-28,3.23,3.3,2.81,2.8875,5540,0
2017-03-01,3.1842,3.1842,2.81,2.83,5911,0
2017-03-02,2.999,3.14,2.84,3,30930,0
2017-03-03,3.1,3.1,2.88,2.88,24517,0
2017-03-06,2.9811,3.15,2.93,3.15,36847,0
2017-03-07,3.17,3.56,3.15,3.21,77818,0
2017-03-08,3.2232,3.246,3.2038,3.2038,1098,0
2017-03-09,3.3624,3.3624,3.294,3.335,1123,0
2017-03-10,3.3556,3.3612,3.3,3.3,3542,0
2017-03-13,3.5699,3.5699,2.97,3.25,56535,0
2017-03-14,3.3514,3.489,3.2629,3.36,20457,0
2017-03-15,3.28,3.33,3.05,3.27,21244,0
2017-03-16,3.27,3.3,3.23,3.3,19392,0
2017-03-17,3.04,3.3,3.04,3.29,9802,0
2017-03-20,3.25,3.49,3.23,3.4748,10690,0
2017-03-21,3.14,3.53,3.14,3.28,10400,0
2017-03-22,3.321,3.3404,3.32,3.3302,4840,0
2017-03-23,3.29,3.37,3.17,3.27,8460,0
2017-03-24,3.32,3.39,3.3,3.3,4326,0
2017-03-27,3.3651,3.55,3.35,3.52,19766,0
2017-03-28,3.56,3.56,3.4,3.47,1727,0
2017-03-29,3.42,3.5327,3.32,3.49,8728,0
2017-03-30,3.33,3.33,3.33,3.33,100,0
2017-03-31,3.39,3.46,3.37,3.46,7252,0
2017-04-03,3.68,3.68,3.43,3.57,8344,0
2017-04-04,3.72,4.2,3.36,4.06,139743,0
2017-04-05,4.29,4.85,3.66,3.66,163422,0
2017-04-06,3.76,4.0063,3.45,3.85,50855,0
2017-04-07,4,4.39,3.79,3.86,78044,0
2017-04-10,3.86,4.1258,3.793,3.9,26286,0
2017-04-11,3.9371,4.0662,3.83,3.83,15208,0
2017-04-12,3.8015,3.8694,3.5,3.51,21050,0
2017-04-13,3.51,3.628,3.51,3.56,6490,0
2017-04-17,3.6032,3.6504,3.59,3.59,8685,0
2017-04-18,3.59,3.65,3.59,3.65,9225,0
2017-04-19,3.61,3.6674,3.59,3.6,5899,0
2017-04-20,3.69,3.75,3.5,3.7,24307,0
2017-04-21,3.65,3.7512,3.58,3.58,16297,0
2017-04-24,3.74,3.88,3.7,3.75,21369,0
2017-04-25,3.66,3.9,3.55,3.8,27555,0
2017-04-26,3.89,4.1,3.8,3.9049,21391,0
2017-04-27,3.7501,3.99,3.7501,3.94,17466,0
2017-04-28,3.83,3.92,3.58,3.69,24791,0
2017-05-01,3.69,3.98,3.69,3.74,12720,0
2017-05-02,3.8264,3.8264,3.6,3.72,27224,0
2017-05-03,3.97,3.97,3.65,3.65,22669,0
2017-05-04,3.61,3.62,3.6,3.61,3519,0
2017-05-05,3.6,3.73,3.55,3.66,14185,0
2017-05-08,3.57,3.73,3.57,3.73,14327,0
2017-05-09,3.57,4,3.57,3.82,51096,0
2017-05-10,3.9,3.97,3.672,3.85,13818,0
2017-05-11,3.72,3.902,3.58,3.64,28196,0
2017-05-12,3.6291,3.67,3.6291,3.65,1985,0
2017-05-15,3.81,3.85,3.57,3.6021,6595,0
2017-05-16,3.6298,3.802,3.62,3.62,2615,0
2017-05-17,3.59,3.59,3.55,3.55,8264,0
2017-05-18,3.5001,3.51,3.5,3.5,6179,0
2017-05-19,3.45,3.7101,3.45,3.5,11743,0
2017-05-22,3.51,3.5273,3.17,3.17,4383,0
2017-05-23,3.35,3.54,3.23,3.23,6009,0
2017-05-24,3.38,3.38,3.2013,3.25,4680,0
2017-05-25,3.33,3.3401,3.2,3.23,12470,0
2017-05-26,3.16,3.16,3.05,3.0728,8834,0
2017-05-30,3.186,3.31,3.1194,3.29,22168,0
2017-05-31,3.2014,3.21,3.2014,3.21,717,0
2017-06-01,3.2501,3.36,3.2501,3.3058,1075,0
2017-06-02,3.37,3.44,3.22,3.43,3265,0
2017-06-05,3.2501,3.2501,3.2501,3.2501,150,0
2017-06-06,3.4196,3.68,3.2116,3.6799,21145,0
2017-06-07,3.57,3.7874,3.551,3.67,10575,0
2017-06-08,3.59,3.7,3.4101,3.4101,1061,0
2017-06-09,3.3,3.3133,3.29,3.29,1318,0
2017-06-12,3.3,3.53,3.29,3.45,12372,0
2017-06-13,3.53,3.69,3.52,3.66,5017,0
2017-06-14,3.447,3.73,3.447,3.69,15341,0
2017-06-15,3.6209,3.9028,3.6209,3.7,19620,0
2017-06-16,3.9,3.9,3.67,3.67,620,0
2017-06-19,3.66,3.782,3.4469,3.54,23733,0
2017-06-20,3.8,3.85,3.555,3.85,10460,0
2017-06-21,3.7467,3.9354,3.7467,3.78,15807,0
2017-06-22,3.85,3.8951,3.85,3.85,6123,0
2017-06-23,3.82,3.8728,3.82,3.8728,1421,0
2017-06-27,3.84,3.84,3.79,3.79,200,0
2017-06-28,3.8399,3.91,3.801,3.801,4331,0
2017-06-29,3.86,3.866,3.7501,3.8,4472,0
2017-06-30,3.77,3.77,3.5553,3.67,22278,0
2017-07-03,3.78,3.96,3.78,3.81,34489,0
2017-07-05,3.78,3.89,3.78,3.83,9635,0
2017-07-06,3.8,3.8,3.67,3.74,7302,0
2017-07-07,3.7944,3.99,3.62,3.66,4635,0
2017-07-10,3.5746,3.99,3.5746,3.99,25298,0
2017-07-11,3.93,3.9601,3.82,3.82,26092,0
2017-07-12,3.96,3.99,3.72,3.78,4845,0
2017-07-13,3.86,3.94,3.73,3.83,28745,0
2017-07-14,3.9,3.9526,3.7,3.81,26579,0
2017-07-17,3.86,3.95,3.76,3.76,14189,0
2017-07-18,3.76,3.88,3.71,3.88,9178,0
2017-07-19,3.8511,4.1,3.7654,3.95,53697,0
2017-07-21,3.9579,4,3.8,3.84,21687,0
2017-07-24,3.9,3.9,3.8,3.82,1990,0
2017-07-25,3.86,3.93,3.51,3.93,17754,0
2017-07-26,3.92,4.08,3.87,3.88,34886,0
2017-07-27,3.82,3.97,3.74,3.74,2924,0
2017-07-28,3.84,3.84,3.6,3.77,17757,0
2017-07-31,3.82,3.8693,3.72,3.72,15419,0
2017-08-01,3.8451,3.89,3.66,3.83,6738,0
2017-08-02,3.7,3.82,3.7,3.82,500,0
2017-08-03,3.82,3.9,3.51,3.75,20559,0
2017-08-04,3.78,3.9225,3.69,3.83,19781,0
2017-08-07,3.7,4.03,3.58,3.61,12866,0
2017-08-08,3.68,3.8,3.6,3.6,18857,0
2017-08-09,3.55,3.71,3.5,3.7,26069,0
2017-08-10,3.6,3.76,3.5,3.76,25253,0
2017-08-11,3.6,3.67,3.2,3.2,44618,0
2017-08-14,3.27,3.4266,3.27,3.4,1473,0
2017-08-15,3.31,3.34,3.16,3.16,5166,0
2017-08-16,3.1,3.47,2.6302,3.26,44262,0
2017-08-17,3.4,3.6525,3.12,3.21,39783,0
2017-08-18,3.23,3.23,3.0101,3.02,5823,0
2017-08-21,3.09,3.34,3.09,3.26,6631,0
2017-08-22,3.21,3.6,3.03,3.58,21242,0
2017-08-23,3.5,3.702,3.21,3.27,35362,0
2017-08-24,3.24,3.46,3.2001,3.425,24734,0
2017-08-25,3.42,3.504,3.2801,3.38,21327,0
2017-08-28,3.3001,3.5043,3.28,3.35,23720,0
2017-08-29,3.35,3.4,3.2867,3.35,12313,0
2017-08-30,3.39,3.4135,3.301,3.31,7540,0
2017-08-31,3.3,3.446,3.26,3.32,8551,0
2017-09-01,3.27,3.43,3.27,3.37,19335,0
2017-09-05,3.5,3.68,3.2504,3.2504,35811,0
2017-09-06,3.35,3.55,3.3303,3.38,17675,0
2017-09-07,3.45,3.45,3.36,3.38,2608,0
2017-09-08,3.44,3.4936,3,3.25,29896,0
2017-09-11,3.31,3.53,3.12,3.1201,27601,0
2017-09-12,3.04,3.16,3.04,3.15,1707,0
2017-09-13,3.15,3.28,3.05,3.1,3478,0
2017-09-14,3.13,3.3888,2.8,3,15579,0
2017-09-15,3.08,3.1699,2.97,3.1699,4150,0
2017-09-18,3.1,3.24,2.96,3.01,7841,0
2017-09-19,3.06,3.11,3.06,3.1,4736,0
2017-09-20,3.0066,3.01,2.91,2.95,3160,0
2017-09-21,2.91,3.03,2.67,2.67,9344,0
2017-09-22,2.85,3.26,2.85,3.02,13761,0
2017-09-25,3.02,3.15,2.99,3.1301,9574,0
2017-09-26,3.1,3.1,2.92,2.92,4968,0
2017-09-27,2.959,2.959,2.959,2.959,163,0
2017-09-28,2.95,2.95,2.95,2.95,100,0
2017-09-29,2.91,2.91,2.9001,2.9001,659,0
2017-10-02,2.95,2.95,2.9133,2.9133,679,0
2017-10-04,2.97,3.0092,2.9,2.9089,4839,0
2017-10-05,2.95,3,2.9455,3,2691,0
2017-10-06,2.86,3.95,2.86,3.4496,99183,0
2017-10-09,3.45,3.62,3.227,3.33,8571,0
2017-10-10,3.27,3.4112,3.11,3.25,8632,0
2017-10-11,3.15,3.44,3.1,3.25,3089,0
2017-10-12,3.26,3.33,3,3.33,4113,0
2017-10-13,3.022,3.24,2.96,3.02,11950,0
2017-10-16,3.1,3.37,3.09,3.3199,19198,0
2017-10-17,3.32,3.34,3.102,3.15,17586,0
2017-10-18,3.1217,3.1217,3.1217,3.1217,162,0
2017-10-20,3.16,3.16,3.14,3.14,302,0
2017-10-23,3.28,3.28,3.15,3.2399,2218,0
2017-10-24,3.1708,3.24,3.1,3.23,2167,0
2017-10-25,3.11,3.2788,3.01,3.1264,7848,0
2017-10-26,3.24,3.63,3.05,3.15,66155,0
2017-10-27,3.19,3.25,3.11,3.12,2878,0
2017-10-30,3.18,3.25,3.13,3.16,5267,0
2017-10-31,3.16,3.45,3.16,3.39,16323,0
2017-11-01,3.3,3.38,3.18,3.38,14019,0
2017-11-02,3.39,3.39,3.25,3.35,4015,0
2017-11-03,3.2722,3.2722,3.17,3.17,760,0
2017-11-06,3.19,3.32,3.13,3.19,5036,0
2017-11-07,3.37,3.37,3.231,3.26,602,0
2017-11-08,3.2,8,3.18,5.59,1121797,0
2017-11-09,6.31,7.85,3.45,3.58,1034487,0
2017-11-10,3.6,4.03,3.33,3.88,122031,0
