Date,Open,High,Low,Close,Volume,OpenInt
2009-07-16,8,8,2.4,4.4,11458,0
2009-07-17,3.6,4.8,3.6,4.8,2000,0
2009-07-20,5.6,7.2,5.6,6,1500,0
2009-07-21,5.8,5.8,5.8,5.8,125,0
2009-07-22,6,6.4,5.2,6,675,0
2009-07-23,6.4,7.6,5.8,7.2,2542,0
2009-07-24,7.6,7.6,6.8,7.2,1000,0
2009-07-27,7.2,7.2,6.4,7.2,1250,0
2009-07-28,6.8,6.8,6.8,6.8,763,0
2009-07-29,6.4,6.8,6,6.8,1575,0
2009-07-30,6.8,6.8,6.8,6.8,375,0
2009-07-31,6.6,6.6,6.6,6.6,125,0
2009-08-03,6,6.6,5.2,5.2,1050,0
2009-08-04,5.6,5.8,5.6,5.8,500,0
2009-08-05,6,6,6,6,13,0
2009-08-10,5.8,5.8,5.8,5.8,250,0
2009-08-11,5.6,5.6,5.6,5.6,625,0
2009-08-12,5.6,5.6,5.6,5.6,700,0
2009-08-14,6,6,6,6,13,0
2009-08-17,4.8,4.8,4.8,4.8,125,0
2009-08-18,5.2,5.2,4.6,4.6,325,0
2009-08-26,4.8,4.8,4.8,4.8,125,0
2009-08-27,6,6.4,6,6.4,1752,0
2009-08-28,6,6,5.2,5.2,175,0
2009-09-11,4.8,4.8,4.8,4.8,25,0
2009-09-14,4.8,4.8,4,4,775,0
2009-09-15,4.6,4.6,4.2,4.2,338,0
2009-09-16,4.2,4.2,4.2,4.2,63,0
2009-09-17,5.4,5.4,5.4,5.4,200,0
2009-09-18,5.6,5.6,4.8,4.8,1500,0
2009-09-22,6,6,5.2,6,750,0
2009-09-28,5.4,5.4,5.4,5.4,219,0
2009-09-30,6,6,6,6,1375,0
2009-10-02,5.2,5.2,5.2,5.2,125,0
2009-10-05,4.8,4.8,4.8,4.8,125,0
2009-10-07,5.6,5.6,5.4,5.6,1355,0
2009-10-08,5.6,6,5.6,6,838,0
2009-10-12,5.4,5.4,5.4,5.4,125,0
2009-10-14,5.6,5.6,5.6,5.6,125,0
2009-10-19,6,6,6,6,250,0
2009-10-20,6.4,6.4,6.4,6.4,156,0
2009-10-21,6.4,6.4,6.4,6.4,156,0
2009-10-22,6.6,8.2,6.6,8.2,1523,0
2009-10-23,7.2,8,7.2,7.2,425,0
2009-10-26,8,9.6,8,9.2,4738,0
2009-10-27,9.6,9.6,9.6,9.6,155,0
2009-10-28,8,9.2,8,8.4,6350,0
2009-10-29,9.2,10,8.8,10,7375,0
2009-10-30,8.8,9.2,8.8,9.2,4230,0
2009-11-02,10,11.4,10,11.4,20,0
2009-11-03,9.2,10,9.2,10,85,0
2009-11-05,8,10,8,10,358,0
2009-11-06,8,9.2,8,8,375,0
2009-11-11,8.8,9.6,8.4,9.6,1250,0
2009-11-12,10,10,10,10,19,0
2009-11-13,10,10,10,10,30,0
2009-11-16,9.6,9.6,9.32,9.32,243,0
2009-11-20,9.2,10,9.2,10,1284,0
2009-11-23,9.2,9.2,9.2,9.2,250,0
2009-11-24,8.8,8.8,8.8,8.8,366,0
2009-11-25,8,11.4,7.2,11.4,400,0
2009-11-30,8.4,8.4,8.4,8.4,150,0
2009-12-02,8.4,11.8,8.4,11.8,125,0
2009-12-03,10.4,11.2,10,11.2,531,0
2009-12-07,7.6,9.2,7.2,9.2,375,0
2009-12-08,11.2,11.2,10,10.8,300,0
2009-12-09,10,10,10,10,125,0
2009-12-10,8.8,10,8.8,10,250,0
2009-12-11,9.6,10,9.6,10,1433,0
2009-12-14,10,10.8,10,10.8,1038,0
2009-12-15,10,10,10,10,1563,0
2009-12-17,10,11,8.8,10.8,1810,0
2009-12-18,10.8,11.6,10,10,767,0
2009-12-21,11.4,11.8,8,10,1127,0
2009-12-22,9.6,9.6,9.6,9.6,250,0
2009-12-24,9.4,10,9.4,9.6,328,0
2009-12-29,9.2,10,6.4,10,1650,0
2009-12-30,10,11.2,10,11.2,675,0
2009-12-31,11.2,11.2,10,10.8,1725,0
2010-01-05,9.2,12,9.2,12,650,0
2010-01-06,10.8,10.8,10.8,10.8,250,0
2010-01-07,8,11.2,8,11.2,3040,0
2010-01-11,10.8,10.8,10.8,10.8,375,0
2010-01-12,8,10.4,8,10.4,454,0
2010-01-13,8.8,10,8.8,10,875,0
2010-01-19,8,9.6,8,9.6,1572,0
2010-01-22,9.6,9.6,9.6,9.6,25,0
2010-01-25,9.2,9.2,9.2,9.2,1100,0
2010-01-27,9.2,9.2,9.2,9.2,250,0
2010-01-28,8.8,10,8.8,10,1212,0
2010-01-29,10,10,8,9.2,1374,0
2010-02-02,8,8.8,8,8.8,775,0
2010-02-03,8,9.2,7.6,9.2,2750,0
2010-02-05,8.2,11.2,8.2,11.2,1568,0
2010-02-08,9.6,9.6,8,9.2,6562,0
2010-02-09,9.6,9.6,9.6,9.6,250,0
2010-02-11,8,9.4,8,9.4,500,0
2010-02-12,8.8,8.8,8.8,8.8,263,0
2010-02-16,8.8,11.6,8.4,11.6,575,0
2010-02-17,10,10.4,10,10,538,0
2010-02-18,9.6,9.6,9.6,9.6,125,0
2010-02-19,9.6,10,8.4,9.8,2863,0
2010-02-22,10,11.6,10,11.6,443,0
2010-02-23,10.4,12,9.2,10.8,3377,0
2010-02-24,9.2,10.8,9.2,10.8,838,0
2010-02-25,9.2,10.4,8.4,10.4,1279,0
2010-02-26,9.2,10,9.2,10,1153,0
2010-03-01,10.4,12,9.6,12,2291,0
2010-03-02,11.2,11.2,11.2,11.2,30,0
2010-03-04,9.2,10.8,9.2,10.8,4644,0
2010-03-05,11.2,11.2,11.2,11.2,50,0
2010-03-08,10.4,10.4,10.4,10.4,50,0
2010-03-09,11.2,12,11.2,12,58,0
2010-03-10,11.6,11.6,11.6,11.6,25,0
2010-03-11,10.4,12,10.4,12,375,0
2010-03-12,8.8,10.8,8.8,10.8,250,0
2010-03-15,9.6,9.6,9.6,9.6,375,0
2010-03-16,9.6,10.8,9.6,10.8,475,0
2010-03-17,10.8,11.6,10.8,11.6,288,0
2010-03-18,11.6,11.6,11.6,11.6,50,0
2010-03-19,11.6,11.6,11.6,11.6,125,0
2010-03-22,9.6,11.6,9.6,11.6,188,0
2010-03-23,11.6,11.6,11.6,11.6,38,0
2010-03-24,9.6,12,9.6,12,193,0
2010-03-25,12,12,12,12,38,0
2010-03-26,10,11.6,10,11.6,1918,0
2010-03-29,9.2,12,9.2,12,195,0
2010-03-30,12,13.6,11.2,13.6,278,0
2010-03-31,12,12,10.4,10.4,3100,0
2010-04-01,11.6,12,10,12,5204,0
2010-04-05,12,12,12,12,50,0
2010-04-06,12,14,12,14,486,0
2010-04-07,12,18,12,13.6,2288,0
2010-04-08,14,14,14,14,50,0
2010-04-09,12.8,12.8,12,12,375,0
2010-04-12,14,14,14,14,30,0
2010-04-13,15.2,15.2,15.2,15.2,63,0
2010-04-14,12.8,15.2,12.8,15.2,388,0
2010-04-15,15.2,15.2,15.2,15.2,8,0
2010-04-16,14,14,14,14,248,0
2010-04-19,15.2,16,13.6,13.6,750,0
2010-04-20,15.2,16,15.2,16,50,0
2010-04-21,16.8,16.8,16.8,16.8,15,0
2010-04-23,14,15.2,14,15.2,275,0
2010-04-26,16,16,16,16,13,0
2010-04-27,16.8,16.8,16,16,88,0
2010-04-28,16,16.8,14,16.8,146,0
2010-04-29,16.8,16.8,14.4,14.4,800,0
2010-04-30,16.8,16.8,12.8,14.4,763,0
2010-05-04,13.2,15.2,13.2,13.2,328,0
2010-05-05,12.4,13.6,12.4,13.6,520,0
2010-05-06,12.4,12.4,12,12,950,0
2010-05-07,10,14.8,10,12.8,103,0
2010-05-10,13.6,14.8,11.2,11.2,741,0
2010-05-11,14.8,14.8,12.8,12.84,638,0
2010-05-12,12.4,12.8,12.4,12.4,700,0
2010-05-13,12.8,12.8,12.8,12.8,578,0
2010-05-14,12.8,15.6,12.8,15.6,168,0
2010-05-17,14,16.8,10,16.8,158,0
2010-05-18,15,15,13.6,13.6,300,0
2010-05-19,13.2,13.2,13.2,13.2,188,0
2010-05-20,12.4,12.4,12.4,12.4,83,0
2010-05-26,12.4,12.4,12.4,12.4,125,0
2010-05-27,12.4,12.4,12,12,235,0
2010-05-28,12.4,12.4,12,12,2351,0
2010-06-01,10,13.2,9.2,12.8,950,0
2010-06-02,10.48,13.6,10.48,13.6,275,0
2010-06-03,10,13.6,10,13.6,48,0
2010-06-04,13.6,14.4,13.6,14.4,250,0
2010-06-07,16,16.8,13.2,13.2,250,0
2010-06-09,15.2,16,11.6,15.2,533,0
2010-06-10,12,13.6,12,13.6,290,0
2010-06-11,13.6,14.8,12,13.6,3733,0
2010-06-14,14.4,15.2,12,12,620,0
2010-06-15,14.8,14.8,12.8,14,320,0
2010-06-17,14,14.4,14,14.4,75,0
2010-06-18,14.8,15.2,14.8,15.2,159,0
2010-06-21,15.2,15.2,15.2,15.2,8,0
2010-06-22,12.8,12.8,12,12.04,375,0
2010-06-23,14.4,14.4,12,12,725,0
2010-06-24,12,12,12,12,125,0
2010-06-29,10,10.4,8.4,10,825,0
2010-06-30,8,11.2,8,11.2,753,0
2010-07-07,10.8,10.8,8.8,8.8,458,0
2010-07-08,10,10,10,10,283,0
2010-07-09,9.2,9.2,8.8,8.8,418,0
2010-07-14,9.2,9.2,6.9952,6.9952,850,0
2010-07-15,9.6,9.6,9.6,9.6,584,0
2010-07-16,10,10.005,10,10,630,0
2010-07-20,8,8,8,8,175,0
2010-07-21,9.6,12,9.6,12,41,0
2010-07-22,6.2,11.6,6.2,11.2,57,0
2010-07-23,6.8,11.2,6.8,11.2,78,0
2010-07-26,6.8,6.8,6.8,6.8,6,0
2010-07-27,6.24,10.8,6.24,10.8,28,0
2010-07-29,7.6,7.6,5.6,7.6,88,0
2010-07-30,7.6,8.4,7.6,8.4,75,0
2010-08-02,6.4,7.2,6.4,6.4,750,0
2010-08-03,6.4,6.4,5.6,5.6,523,0
2010-08-04,7.2,8.8,7.1952,8.8,475,0
2010-08-05,4.4,7.6,4.4,7.6,180,0
2010-08-09,6.4,6.4,6.4,6.4,1500,0
2010-08-10,8.8,8.8,8.8,8.8,48,0
2010-08-11,8.8,10,8.8,8.8,630,0
2010-08-12,8.8,10,8.8,10,500,0
2010-08-13,11.2,13.2,11.2,13.2,400,0
2010-08-17,8.4,12.8,8.4,12.8,150,0
2010-08-18,11.6,11.6,11.6,11.6,33,0
2010-08-20,10.8,12,8.8,12,248,0
2010-08-25,12,12,12,12,50,0
2010-08-26,12,12,8.8,12,657,0
2010-08-30,9.2,9.2,9.2,9.2,250,0
2010-08-31,7.2,10,7,10,3163,0
2010-09-14,5.6,5.6,5.6,5.6,125,0
2010-09-15,5.6,7.2,4.8,7.2,460,0
2010-09-16,7.88,7.92,7.88,7.92,165,0
2010-09-17,5.6,8,5.6,8,375,0
2010-09-20,8,8,8,8,125,0
2010-09-21,6,6,6,6,125,0
2010-09-22,6,7.88,6,7.88,264,0
2010-09-24,7.52,10,7.52,10,828,0
2010-09-27,10,10,10,10,30,0
2010-09-29,10,11.6,10,11.6,138,0
2010-09-30,12,12.8,12,12.8,145,0
2010-10-04,12.8,12.8,12.8,12.8,13,0
2010-10-07,6.8,7.2,5.6,5.6,471,0
2010-10-08,5.6,10.8,5.6,6.8,388,0
2010-10-11,8,8,8,8,151,0
2010-10-12,12.8,12.8,8,12.8,1800,0
2010-10-14,12,12,8,8,1278,0
2010-10-15,8.8,11.6,8.8,11.6,265,0
2010-10-21,8,8,8,8,125,0
2010-10-25,8,8,8,8,1150,0
2010-10-26,7.2,7.2,7.2,7.2,100,0
2010-10-27,7.2,7.2,7.2,7.2,135,0
2010-10-28,12,12,12,12,25,0
2010-10-29,8,12,8,12,1025,0
2010-11-01,8,8,8,8,15,0
2010-11-02,12,12,8,12,750,0
2010-11-03,12,12,12,12,250,0
2010-11-05,12,12.8,12,12.8,400,0
2010-11-09,13.2,13.2,13.2,13.2,30,0
2010-11-10,13.2,13.2,13.2,13.2,30,0
2010-11-11,13.2,14,12,14,605,0
2010-11-12,12,12,12,12,73,0
2010-11-15,14,14,14,14,30,0
2010-11-16,14,14,14,14,20,0
2010-11-17,14,14.8,14,14.8,138,0
2010-11-18,14.4,14.4,14.4,14.4,50,0
2010-11-19,12.4,14.4,12.4,14.4,200,0
2010-11-22,14.4,14.4,14.4,14.4,88,0
2010-11-23,14.8,14.8,14.4,14.4,84,0
2010-11-24,14,14.8,14,14.8,140,0
2010-11-29,14,14,14,14,145,0
2010-11-30,12.4,14,12.4,14,100,0
2010-12-01,14,14,14,14,68,0
2010-12-03,12.4,12.4,12.4,12.4,125,0
2010-12-06,12.4,14,10.4,12.8,353,0
2010-12-07,12.8,14,12,12.4,605,0
2010-12-08,12,12,11.6,11.6,375,0
2010-12-09,12.8,12.8,10.4,10.4,533,0
2010-12-10,10.8,10.8,10.8,10.8,250,0
2010-12-13,12,12,12,12,15,0
2010-12-15,12,12,10,12,1762,0
2010-12-16,12,14,10,14,1428,0
2010-12-20,12,14,12,14,1000,0
2010-12-21,11.2,12,11.2,12,388,0
2010-12-22,12,13.2,10.4,13.2,2508,0
2010-12-23,13.2,13.2,13.2,13.2,263,0
2010-12-28,11.2,12.8,11.2,12.8,94,0
2010-12-29,11.6,12.8,11.6,12.8,563,0
2010-12-30,12.4,14.8,12,14.8,2310,0
2010-12-31,14.8,14.8,14.4,14.8,1805,0
2011-01-03,14,14,14,14,250,0
2011-01-04,14.8,18,14,18,500,0
2011-01-05,18,18,18,18,25,0
2011-01-06,14,18.8,11.6,18.8,2560,0
2011-01-07,22,22,18.8,18.8,128,0
2011-01-10,18.8,18.8,18.8,18.8,25,0
2011-01-11,18,18.8,18,18.8,603,0
2011-01-12,18.4,18.4,18.4,18.4,250,0
2011-01-13,18.8,19.6,18.4,18.4,425,0
2011-01-14,18,22,18,21.6,775,0
2011-01-19,18.8,22,18.8,22,175,0
2011-01-20,18.8,20.8,18,20,338,0
2011-01-21,20,20.8,20,20.8,275,0
2011-01-24,20,20,18,19.6,320,0
2011-01-25,19.6,20.8,19.6,20.8,100,0
2011-01-26,18,20.8,16,20.5,663,0
2011-01-31,16.8,19.6,16.8,19.6,150,0
2011-02-03,18,18,18,18,225,0
2011-02-04,16,19.6,16,19.6,295,0
2011-02-07,20,22,20,22,281,0
2011-02-09,20.8,20.8,20.8,20.8,73,0
2011-02-10,22,22,22,22,5,0
2011-02-11,22,23.6,22,23.6,828,0
2011-02-14,24,26,20.4,26,200,0
2011-02-15,26,26,24,24,138,0
2011-02-17,21.2,28,21.2,28,738,0
2011-02-18,26,30,22.8,28,305,0
2011-02-22,28,28,28,28,50,0
2011-02-23,22,29.2,20.4,28.8,148,0
2011-02-25,14.4,26,14.4,26,558,0
2011-02-28,26,26,26,26,13,0
2011-03-01,26,26,21.6,21.6,50,0
2011-03-02,26,26,24,24,63,0
2011-03-03,24,26,24,26,290,0
2011-03-08,14,16,13.6,13.6,750,0
2011-03-09,14.8,14.8,13.6,13.6,645,0
2011-03-10,14.8,14.8,14,14,610,0
2011-03-11,14,30,13.2,30,198,0
2011-03-30,28,28,28,28,3,0
2011-04-05,12,21.2,12,21.2,268,0
2011-04-06,22,22,22,22,6,0
2011-04-12,14,18,13.2,17.6,1213,0
2011-04-15,20.4,20.4,20.4,20.4,13,0
2011-04-20,20.4,22,16,22,170,0
2011-04-21,21.6,22,21.6,22,504,0
2011-04-25,22,22,22,22,5,0
2011-04-28,22,22,22,22,8,0
2011-04-29,12,17.2,12,16.8,413,0
2011-05-05,10,10,10,10,109,0
2011-05-06,15.6,15.6,15.6,15.6,29,0
2011-05-09,15.2,15.2,15.2,15.2,25,0
2011-05-16,10,14,10,14,223,0
2011-05-24,9.6,15.6,9.6,13.6,836,0
2011-05-25,16,16,16,16,1625,0
2011-05-26,20.4,20.4,16,16,488,0
2011-05-27,10,14,10,14,500,0
2011-05-31,14,15.2,14,15.2,1250,0
2011-06-08,15.2,15.2,15.2,15.2,25,0
2011-06-10,14,14,14,14,31,0
2011-06-14,14,16,14,16,847,0
2011-06-20,6,10,6,6.04,1112,0
2011-06-21,8,9.995,7.2,9.995,305,0
2011-06-22,9.6,9.6,9.6,9.6,5,0
2011-06-23,8,9.6,5.2,9.6,633,0
2011-06-24,9.6,9.6,9.6,9.6,3,0
2011-06-27,6,8.8,4.96,8.8,652,0
2011-06-28,8.8,10,8.8,8.8,925,0
2011-06-29,9.6,10.8,8.8,10.8,366,0
2011-06-30,11.6,11.8,11.6,11.6,350,0
2011-07-05,11.6,11.6,11.6,11.6,3,0
2011-07-08,11.8,11.8,11.8,11.8,500,0
2011-07-15,11.6,11.6,8.8,8.8,898,0
2011-07-18,11.2,11.6,6.9352,9.2,711,0
2011-07-19,9.4328,11.6,7.2,11.6,755,0
2011-07-20,10,14,10,14,2287,0
2011-07-22,12,14,12,14,499,0
2011-07-26,6.4,11.6,6.4,11.6,425,0
2011-07-28,11.6,11.6,11.6,11.6,1018,0
2011-07-29,10.8,12,10.8,12,958,0
2011-08-03,12.4,12.4,11.6,12.4,1444,0
2011-08-04,8.4,8.4,8.4,8.4,13,0
2011-08-05,11.6,11.6,11.2,11.2,1438,0
2011-08-08,10,10,10,10,163,0
2011-08-09,8,10,8,10,238,0
2011-08-11,10.8,10.8,10,10,542,0
2011-08-16,9.8,11.6,9.8,11.2,588,0
2011-08-17,7.16,7.16,7.16,7.16,5,0
2011-08-18,11.6,11.6,11.6,11.6,5,0
2011-08-23,10.4,10.4,10.4,10.4,125,0
2011-08-24,10,11.6,10,10,538,0
2011-08-25,10,11.6,10,11.2,1222,0
2011-08-26,11.2,11.6,11.2,11.6,1604,0
2011-08-29,11.6,13.6,11.6,13.6,413,0
2011-08-30,11.6,16,11.6,16,119,0
2011-08-31,8,17.6,8,17.6,623,0
2011-09-01,17.6,17.6,16,17.6,205,0
2011-09-06,17.6,28,17.6,28,190,0
2011-09-07,23.6,23.6,21.6,21.6,150,0
2011-09-08,21.6,21.6,21.6,21.6,33,0
2011-09-09,16.8,22,16.8,22,325,0
2011-09-12,19.2,19.2,19.2,19.2,33,0
2011-09-14,20,20,20,20,8,0
2011-09-15,19.6,19.6,12,18.4,246,0
2011-09-21,15.2,15.2,15.2,15.2,284,0
2011-09-28,13.6,16,13.6,16,305,0
2011-09-30,15.6,19.6,15.6,18.8,363,0
2011-10-03,8.8,9.2,8,8,763,0
2011-10-04,16,16,16,16,3,0
2011-10-05,8,16,8,16,383,0
2011-10-07,12,15.2,8,15.2,558,0
2011-10-11,8,14,8,14,513,0
2011-10-14,8,12.8,8,12.8,225,0
2011-10-19,8,13.2,8,13.2,58,0
2011-10-21,8,13.2,8,13.2,133,0
2011-10-24,8,12,8,12,623,0
2011-10-25,8,8,6,6,240,0
2011-10-26,12,12,11.6,11.6,24,0
2011-10-27,11.6,11.6,11.6,11.6,50,0
2011-10-31,11.6,13.2,11.6,12,838,0
2011-11-02,12,13.2,12,13.2,650,0
2011-11-03,13.2,15.2,12,12,1065,0
2011-11-04,12.8,15.2,12.8,15.2,625,0
2011-11-07,15.2,15.2,15.2,15.2,125,0
2011-11-08,15.2,15.2,14.8,15.2,354,0
2011-11-09,15.2,17.6,15.2,17.6,500,0
2011-11-11,16.4,16.4,16.4,16.4,250,0
2011-11-14,14,17.6,12,17.6,394,0
2011-11-15,15.6,19.2,15.6,19.2,365,0
2011-11-16,17.6,18.4,17.6,18.4,275,0
2011-11-17,18,18,18,18,188,0
2011-11-21,10.4,18,10.4,18,25,0
2011-11-22,16.8,17.6,16.4,17.6,335,0
2011-11-23,19.6,19.6,19.6,19.6,38,0
2011-11-30,20,20,20,20,260,0
2011-12-01,20,20.8,16,20.8,321,0
2011-12-05,14,19.6,14,19.6,143,0
2011-12-07,12,13.2,12,13.2,2650,0
2011-12-08,10.8,13.2,10.8,13.2,13,0
2011-12-09,12,15.2,12,12,1500,0
2011-12-13,14,15.2,12,15.2,237,0
2011-12-19,12,12,12,12,113,0
2011-12-21,12,15.2,12,15.2,350,0
2011-12-22,12,15.2,12,15.2,238,0
2011-12-23,15.2,15.2,15.2,15.2,75,0
2011-12-27,11.6,11.6,11.6,11.6,46,0
2011-12-28,15.2,17.6,12,17.6,973,0
2011-12-30,12,15.6,12,15.6,484,0
2012-01-03,12,12,12,12,13,0
2012-01-05,12,12,12,12,213,0
2012-01-09,12,12,12,12,100,0
2012-01-10,12,15.2,11.6,15.2,329,0
2012-01-11,10.6,14,10.6,14,222,0
2012-01-17,10.6,10.6,10.4,10.4,750,0
2012-01-18,10,10,10,10,250,0
2012-01-26,8,10,7.6,10,750,0
2012-01-27,10,10,10,10,125,0
2012-01-30,9.6,12,9.2,12,1950,0
2012-02-07,7.2,11.6,7.2,11.6,138,0
2012-02-10,11.6,12,11.6,12,1005,0
2012-02-14,7.2,11.6,7.2,11.6,388,0
2012-02-15,10,11.6,10,11.6,2150,0
2012-02-16,11.6,11.6,11.6,11.6,145,0
2012-02-17,12,13.2,12,13.2,250,0
2012-02-21,10,13.2,10,13.2,2508,0
2012-02-22,13.2,14,12.4,13.6,413,0
2012-02-24,12.8,13.2,7.2,8.8,750,0
2012-02-27,9.2,12.8,9.2,12.8,250,0
2012-02-29,7.2,12.8,7.2,12.8,25,0
2012-03-02,7.2,12.8,7.2,12.8,876,0
2012-03-05,7.6,7.6,7.6,7.6,103,0
2012-03-06,8.8,12,8.8,12,131,0
2012-03-07,7.2,12.4,7.2,12.4,256,0
2012-03-08,7.2,7.2,7.2,7.2,369,0
2012-03-09,7.2,12.4,7.2,12.4,504,0
2012-03-12,8,12.4,8,12.4,1131,0
2012-03-13,12.4,12.4,12.4,12.4,390,0
2012-03-14,12,14.8,12,14.8,2954,0
2012-03-19,14.8,14.8,14.8,14.8,61,0
2012-03-20,15.2,15.2,15.2,15.2,25,0
2012-03-21,15.2,15.6,15.2,15.6,935,0
2012-03-22,16,16,16,16,169,0
2012-03-23,16,16.8,14.8,14.8,250,0
2012-03-26,16.8,23.6,14.8,23.6,543,0
2012-03-27,23.6,23.6,14,20.4,770,0
2012-03-28,20.4,21.2,18.4,21.2,450,0
2012-03-29,26.4,26.4,26.4,26.4,25,0
2012-03-30,18,26.4,18,26.4,388,0
2012-04-02,26,26.8,26,26.8,275,0
2012-04-03,20.4,26,14.8,24.8,1438,0
2012-04-04,15.28,21.6,15.28,21.6,395,0
2012-04-05,20,20,20,20,13,0
2012-04-09,15,18,15,18,103,0
2012-04-10,15,17.2,14.6,16.4,1738,0
2012-04-11,17.2,17.2,14.8,16.4,463,0
2012-04-13,15.2,18,15.2,16,590,0
2012-04-16,18,18,18,18,13,0
2012-04-17,16.8,20.4,16.8,20.4,221,0
2012-04-18,16,20,16,20,730,0
2012-04-20,16.4,22,14,22,587,0
2012-04-23,18,18,18,18,250,0
2012-04-24,21.2,22,14.04,18,400,0
2012-04-25,18,22,18,22,188,0
2012-04-26,20,20,14,20,1005,0
2012-04-27,14.04,18,13.6,18,1735,0
2012-04-30,17.6,17.6,17.6,17.6,136,0
2012-05-01,18,18,18,18,181,0
2012-05-02,16,18,16,18,356,0
2012-05-03,18,18,16,16,175,0
2012-05-04,16,16,16,16,520,0
2012-05-07,16,16,16,16,100,0
2012-05-08,14,22,14,22,2049,0
2012-05-09,22,22,19.215,22,289,0
2012-05-10,22,22,16,21.6,528,0
2012-05-11,22,22,20,22,425,0
2012-05-14,20,20,20,20,213,0
2012-05-15,18.8,22,18.8,22,138,0
2012-05-16,18,22.4,18,22.4,373,0
2012-05-17,22.4,22.8,19.6,22.8,598,0
2012-05-18,22.8,24,18,24,1105,0
2012-05-21,21.2,22,21.2,22,288,0
2012-05-22,22,23.6,18,23.6,911,0
2012-05-23,23.6,23.6,22,22.8,645,0
2012-05-24,22.8,22.8,18.4,22.4,490,0
2012-05-25,23.6,23.6,18.8,23.6,528,0
2012-05-29,23.6,23.6,23.2,23.6,375,0
2012-05-30,22,23.6,22,23.6,863,0
2012-05-31,22,24,20,24,918,0
2012-06-01,24,25.2,24,25.2,464,0
2012-06-04,24.8,24.8,24.8,24.8,15,0
2012-06-05,23.6,24,22,22,368,0
2012-06-06,23.6,23.6,23.6,23.6,63,0
2012-06-07,23.2,25.16,22,25.16,173,0
2012-06-08,24,25.16,22,25.16,308,0
2012-06-11,22,24,22,24,373,0
2012-06-12,22,23.2,20,23.2,415,0
2012-06-13,23.8,24.8,23.2,24.8,361,0
2012-06-14,24.8,26,22,26,963,0
2012-06-15,24,24,24,24,125,0
2012-06-18,24,26,24,26,218,0
2012-06-19,26,26.8,24.4,26,787,0
2012-06-20,26,26.8,25.6,26.4,150,0
2012-06-21,25.6,26.8,25.6,26,643,0
2012-06-22,26,26,24,26,168,0
2012-06-25,19.6,26,18.08,25.6,175,0
2012-06-26,25.6,25.6,25.2,25.6,305,0
2012-06-27,25.2,27.2,23.2,27.2,700,0
2012-06-28,25.2,27.6,25.2,27.6,305,0
2012-06-29,27.6,30.8,27.6,29.6,1603,0
2012-07-02,29.6,31.6,29.2,29.6,424,0
2012-07-03,30.4,30.4,28.8,30.4,133,0
2012-07-05,29.2,30,28,29.6,458,0
2012-07-06,28,28.8,26,28,1022,0
2012-07-09,27.6,28.8,24,28.8,330,0
2012-07-10,24,25.6,24,24,575,0
2012-07-11,20.4,25.2,20.4,25.2,869,0
2012-07-12,24.8,25.2,24.8,25.2,164,0
2012-07-13,24,25.6,24,25.6,283,0
2012-07-16,20.8,25.6,20.8,25.2,170,0
2012-07-17,22,25.6,22,25.6,555,0
2012-07-18,22,25.6,18.4,25.6,1274,0
2012-07-19,23.2,25.2,20.44,25.2,275,0
2012-07-20,25.6,25.6,20.4,24.8,203,0
2012-07-23,24.4,25.6,24.4,25.6,125,0
2012-07-24,20.8,25.52,20.8,25.52,175,0
2012-07-25,25.2,27.2,22.405,27.2,695,0
2012-07-26,26.8,26.8,24.88,24.88,60,0
2012-07-27,24.4,24.4,21.2,24.4,163,0
2012-07-30,21.6,27.2,21.6,27.2,225,0
2012-07-31,26.2,26.2,24,25.2,299,0
2012-08-01,22,25.16,22,25.16,45,0
2012-08-02,25.16,25.16,24,24,468,0
2012-08-03,23.2,25.16,21.6,25.16,626,0
2012-08-06,24,25.2,20,22.8,1313,0
2012-08-07,23.2,23.2,23.2,23.2,88,0
2012-08-08,25.195,26.4,20,26.4,1705,0
2012-08-09,21.2,26.4,21.2,26,125,0
2012-08-10,22,24,20,24,1850,0
2012-08-13,20,23.6,20,20,738,0
2012-08-14,20,23.2,18.8,23.2,831,0
2012-08-15,23.2,24,18.8,24,1060,0
2012-08-16,20.8,22,18.4,20,2845,0
2012-08-17,20,21.2,18.4,21.2,715,0
2012-08-20,20,20,18.4,20,429,0
2012-08-21,18.4,20,15.6,16.4,3190,0
2012-08-22,16.4,19.6,16.4,19.6,956,0
2012-08-23,16.8,17.6,16,16.8,1786,0
2012-08-24,16.8,18,16,16,163,0
2012-08-27,16,18,16,18,891,0
2012-08-28,19.2,19.2,16.8,16.8,302,0
2012-08-29,16.8,18.8,16,18,779,0
2012-08-30,18,18,16,16,250,0
2012-08-31,18,19.2,16,19.2,833,0
2012-09-04,19.2,20.8,17.595,20.8,827,0
2012-09-05,21.2,22.8,18,19.2,1404,0
2012-09-06,19.2,20,16.4,19.2,1768,0
2012-09-07,18.095,18.8,16,18.4,1783,0
2012-09-10,17.2,18.4,16.4,18.4,985,0
2012-09-11,20.4,20.4,17.92,18.4,168,0
2012-09-12,16.4,18.4,16.4,18.4,75,0
2012-09-13,18.4,22,16.4,20.8,4270,0
2012-09-14,21.2,21.2,17.6,19.6,649,0
2012-09-17,19.6,19.6,19.6,19.6,125,0
2012-09-18,19.6,19.6,19.6,19.6,188,0
2012-09-19,18.4,20.4,18.4,20.4,1943,0
2012-09-20,18.8,20,18.4,18.4,1150,0
2012-09-21,17.6,18.8,16.8,16.8,1528,0
2012-09-24,16,18,16,18,1530,0
2012-09-25,15.6,17.2,15.6,17.2,763,0
2012-09-26,15.6,17.2,15.6,16.4,481,0
2012-09-27,16.8,16.8,12.4,16,3138,0
2012-09-28,15.2,17.6,13.2,17.6,1466,0
2012-10-01,18,18,16,17.2,1015,0
2012-10-02,13.6,16,12.8,16,1499,0
2012-10-03,16,16,12.8,16,383,0
2012-10-04,16,16.8,13.2,16.4,2617,0
2012-10-05,14.107,16.4,12,15.6,2181,0
2012-10-08,13.6,15.2,12.88,15.2,320,0
2012-10-09,14.8,16,14.8,16,625,0
2012-10-10,13.24,16,13.24,15.6,150,0
2012-10-11,13.24,15.6,12.8,15.4,1520,0
2012-10-12,10.6,15.4,10.6,14,901,0
2012-10-15,14.8,15.4,14.4,15.4,2134,0
2012-10-16,15.4,16,15.4,16,1108,0
2012-10-17,14.44,16,14.44,16,298,0
2012-10-18,14,16,14,16,663,0
2012-10-19,16,16,14.04,15.8,313,0
2012-10-22,14,14.395,14,14,353,0
2012-10-23,13.2,15.8,13.2,15.8,138,0
2012-10-24,15.6,15.6,14.4,15.6,513,0
2012-10-26,13.6,14.8,12.805,12.805,515,0
2012-10-31,14,14,12.8,14,813,0
2012-11-05,14.8,14.8,13.213,14,1125,0
2012-11-06,15.2,15.6,15.2,15.6,438,0
2012-11-07,15.6,15.6,15.6,15.6,100,0
2012-11-08,12.845,14.8,12.84,14.8,338,0
2012-11-09,13.6,15.8,13.6,15.6,350,0
2012-11-12,13.867,15.6,13.867,15.6,152,0
2012-11-13,16,20,16,16,688,0
2012-11-14,15.92,18.32,15.92,18.32,63,0
2012-11-15,16.48,18.4,16.48,18.4,50,0
2012-11-19,17.2,17.2,16.8,16.8,531,0
2012-11-20,16.8,16.8,16.8,16.8,30,0
2012-11-21,16.8,21.44,16.4,21.44,1095,0
2012-11-26,18.8,19.12,18.4,19.12,338,0
2012-11-29,16.8,19.04,16.8,19.04,331,0
2012-11-30,18.8,18.8,18.8,18.8,25,0
2012-12-04,18.8,18.8,18.8,18.8,315,0
2012-12-05,18.8,18.8,18.8,18.8,313,0
2012-12-06,18.8,21.44,18.8,21.2,1030,0
2012-12-07,21.44,23.44,21.44,23.2,1458,0
2012-12-10,23.2,25.6,23.2,25.6,1426,0
2012-12-11,23.2,26.96,23.2,26.96,125,0
2012-12-12,24,27.2,23.2,26.4,562,0
2012-12-13,24.4,25.2,24.4,25.12,700,0
2012-12-14,24.8,24.8,23.2,24.8,150,0
2012-12-17,23.2,23.84,23.2,23.84,151,0
2012-12-18,22,22,21.68,21.68,50,0
2012-12-19,21.6,23.2,13.36,22.32,2186,0
2012-12-20,20.08,21.52,20.08,21.52,50,0
2012-12-21,18.08,24.16,18,24.16,1936,0
2012-12-24,19.68,24.48,18.48,24.48,221,0
2012-12-26,18.72,23.92,18.64,23.92,153,0
2012-12-27,18.64,23.2,18.64,23.2,248,0
2012-12-28,18.72,23.12,18.72,22.72,588,0
2012-12-31,19.28,23.2,18.72,23.2,400,0
2013-01-02,21.2,21.2,21.2,21.2,63,0
2013-01-03,23.12,23.12,23.12,23.12,13,0
2013-01-04,21.2,22,18.72,22,620,0
2013-01-08,20,23.2,20,23.2,168,0
2013-01-09,23.2,23.6,23.2,23.6,98,0
2013-01-10,23.28,23.28,23.28,23.28,63,0
2013-01-11,20,23.12,19.6,23.12,175,0
2013-01-14,23.12,23.12,22,22,225,0
2013-01-16,22.8,23.2,22.8,23.2,206,0
2013-01-17,23.12,23.84,23.12,23.2,1630,0
2013-01-18,23.2,25.6,23.12,24,1200,0
2013-01-22,25.12,25.12,24.88,24.96,125,0
2013-01-23,24.96,26,23.52,26,1149,0
2013-01-24,24.8,25.6,24.64,25.2,413,0
2013-01-25,25.2,27.92,25.2,27.92,650,0
2013-01-28,27.12,27.12,26,26,488,0
2013-01-29,25.6,25.84,25.28,25.28,319,0
2013-01-30,25.28,26.8,23.2,23.2,1091,0
2013-01-31,25.6,25.6,19.04,21.44,1810,0
2013-02-01,22.16,22.16,20,20,375,0
2013-02-04,20,20,18.8,18.8,269,0
2013-02-05,20.4,20.96,20.4,20.96,25,0
2013-02-06,18.56,20.96,18.56,20.96,256,0
2013-02-07,21.44,21.44,21.44,21.44,13,0
2013-02-11,22,22,22,22,150,0
2013-02-12,21.92,24.32,21.92,24.32,787,0
2013-02-13,24,24,24,24,117,0
2013-02-14,22.8,24.56,22.8,24.56,167,0
2013-02-15,24.4,24.64,23.04,24.64,216,0
2013-02-19,24,24,24,24,50,0
2013-02-20,24,24,23.76,23.76,278,0
2013-02-21,23.04,24.24,23.04,24.24,378,0
2013-02-25,21.76,21.76,20.8,21.2,663,0
2013-02-26,21.2,22,21.2,22,200,0
2013-02-27,22,24.24,22,23.04,971,0
2013-02-28,20.8,23.12,20.72,23.12,377,0
2013-03-01,20,22.64,20,22.64,63,0
2013-03-04,22.64,22.64,22.64,22.64,19,0
2013-03-05,20,20.8,20,20,225,0
2013-03-07,22,23.2,22,23.2,1063,0
2013-03-08,22.32,23.2,20.8,22.64,924,0
2013-03-11,22.64,23.2,22,23.2,633,0
2013-03-12,22.8,23.6,22.16,23.6,502,0
2013-03-13,23.2,23.6,22.16,22.16,311,0
2013-03-14,23.2,23.84,22.4,23.04,371,0
2013-03-15,23.04,23.92,23.04,23.04,320,0
2013-03-18,22.72,23.76,22.32,23.6,350,0
2013-03-19,22.08,22.08,21.68,21.68,94,0
2013-03-20,22.08,22.08,22,22,125,0
2013-03-21,21.6,22.4,20.56,20.56,263,0
2013-03-22,20.48,22.24,20,21.84,500,0
2013-03-25,19.36,22,19.36,21.84,538,0
2013-03-26,21.6,22,21.6,22,375,0
2013-03-27,21.6,22.4,21.6,22.4,550,0
2013-03-28,22.4,24.24,22,24,2356,0
2013-04-01,23.2,24.24,23.2,24.16,1611,0
2013-04-02,24.24,25.6,23.2,24.4,1475,0
2013-04-03,25.6,25.6,23.2,24.4,1430,0
2013-04-04,23.6,24.24,21.6,23.12,3871,0
2013-04-05,23.2,25.52,22,25.52,849,0
2013-04-08,24.64,25.2,24,25.2,525,0
2013-04-09,24.8,25.52,24,24,813,0
2013-04-10,24.4,25.6,24.4,25.2,844,0
2013-04-11,24.4,25.76,24,25.76,1050,0
2013-04-12,24.8,26,24.8,26,800,0
2013-04-15,26,26,25.2,25.6,669,0
2013-04-16,25.6,25.6,24,24,750,0
2013-04-17,24,25.52,23.2,25.52,725,0
2013-04-18,25.52,25.52,24.24,24.48,563,0
2013-04-19,24.48,25.2,24,24.8,888,0
2013-04-22,25.12,25.12,24,24,525,0
2013-04-23,24,24.64,23.6,24,779,0
2013-04-24,24,24.48,23.04,24.4,625,0
2013-04-25,23.2,24.16,23.2,24.16,1530,0
2013-04-26,23.2,23.92,22.16,22.8,904,0
2013-04-29,23.84,24.8,22.24,22.24,1565,0
2013-04-30,22.32,22.32,22.32,22.32,63,0
2013-05-01,22,24.32,22,23.2,456,0
2013-05-02,22,22.8,21.2,22.8,188,0
2013-05-03,21.2,25.2,21.2,22.32,513,0
2013-05-06,22.32,22.32,20.4,20.64,850,0
2013-05-07,20.64,21.52,20.48,21.52,325,0
2013-05-08,21.36,21.36,21.2,21.2,313,0
2013-05-09,20.4,21.52,20,21.52,525,0
2013-05-10,20,21.04,20,21.04,575,0
2013-05-13,21.36,21.36,21.36,21.36,25,0
2013-05-14,21.2,21.2,21.2,21.2,25,0
2013-05-16,20.32,20.32,20,20,75,0
2013-05-17,20.32,20.4,19.2,20.4,200,0
2013-05-20,16.8,20.64,16.8,19.44,494,0
2013-05-21,18.4,19.44,18.4,19.44,288,0
2013-05-22,17.28,19.2,17.28,19.2,279,0
2013-05-23,18.96,19.2,18.96,19.2,700,0
2013-05-24,19.2,19.2,19.2,19.2,63,0
2013-05-28,18.48,21.52,18,21.52,1304,0
2013-05-29,21.52,23.6,17.6,23.2,150,0
2013-05-30,18.32,18.32,18.32,18.32,250,0
2013-05-31,18.16,20.8,18.16,20.8,688,0
2013-06-03,20,20.72,18.4,20.72,669,0
2013-06-04,17.76,19.92,17.76,19.92,172,0
2013-06-05,17.76,20,16.8,20,775,0
2013-06-07,18,20,17.6,20,1823,0
2013-06-10,18,19.52,17.12,19.52,378,0
2013-06-11,17.6,18.4,17.6,18.4,1172,0
2013-06-12,17.68,19.52,17.68,19.44,5831,0
2013-06-13,19.44,22.4,18.8,20.8,4125,0
2013-06-14,22.4,23.2,20.8,23.2,2138,0
2013-06-17,23.12,24,22,23.6,2722,0
2013-06-18,21.36,23.92,21.36,23.92,4581,0
2013-06-19,22.8,23.92,22.72,23.84,938,0
2013-06-20,23.6,23.92,23.28,23.28,763,0
2013-06-21,23.76,23.76,23.28,23.28,750,0
2013-06-24,23.2,23.76,22.8,22.8,1963,0
2013-06-25,22.4,23.52,21.6,23.52,313,0
2013-06-26,22,23.6,22,23.6,619,0
2013-06-27,22.24,23.52,22.24,23.52,638,0
2013-06-28,22.24,23.52,22.24,23.52,288,0
2013-07-01,21.6,21.68,20.8,20.8,1219,0
2013-07-02,23.12,23.12,21.76,22.16,329,0
2013-07-03,22.16,23.04,22.16,23.04,733,0
2013-07-05,22.16,22.16,20.8,21.92,825,0
2013-07-08,21.92,21.92,21.92,21.92,16,0
2013-07-09,21.2,22,21.2,21.6,313,0
2013-07-10,21.6,22.08,19.2,19.2,734,0
2013-07-11,20.8,22,19.84,22,695,0
2013-07-12,20.8,23.04,20.8,23.04,494,0
2013-07-15,20.96,21.2,20.8,21.2,404,0
2013-07-16,19.6,23.12,19.6,20,175,0
2013-07-17,22.4,25.2,21.52,23.2,1975,0
2013-07-18,24,24,23.2,23.2,203,0
2013-07-19,23.2,23.92,22,23.2,235,0
2013-07-22,24,24,22.8,22.8,163,0
2013-07-24,22,23.6,20.88,21.92,934,0
2013-07-25,21.6,24.8,20.8,21.04,2356,0
2013-07-26,20.36,23.6,20.36,22,242,0
2013-07-29,22.4,22.8,20.8,22.8,175,0
2013-07-30,22.8,22.8,20.8,20.8,125,0
2013-07-31,20.88,22.32,20.88,22.32,38,0
2013-08-01,22,23.6,22,23.2,1263,0
2013-08-02,22.8,22.8,22.4,22.72,675,0
2013-08-05,21.28,22.48,21.28,22.4,676,0
2013-08-06,22.4,23.6,22.4,22.4,1088,0
2013-08-07,21.12,22.56,21.12,22.56,200,0
2013-08-08,22.32,22.32,22.32,22.32,100,0
2013-08-09,21.12,22.32,20.64,22.32,1323,0
2013-08-12,20.8,22.4,20.8,22.4,103,0
2013-08-14,20.8,22,20.8,21.84,175,0
2013-08-15,20.8,21.6,20.4,21.6,644,0
2013-08-16,20.48,20.64,20.16,20.64,507,0
2013-08-19,20.72,21.12,20,20,1276,0
2013-08-20,20,21.12,20,21.12,876,0
2013-08-21,19.76,21.2,18.48,21.2,1206,0
2013-08-22,21.12,21.12,20,21.04,420,0
2013-08-23,21.04,21.76,19.6,21.44,857,0
2013-08-26,20,20,19.92,19.92,175,0
2013-08-27,19.6,20.4,18.4,20.4,1113,0
2013-08-28,19.6,21.2,19.6,21.2,275,0
2013-08-29,21.2,21.2,19.6,19.6,131,0
2013-08-30,20,21.6,20,21.6,594,0
2013-09-03,19.6,19.6,19.6,19.6,138,0
2013-09-04,19.2,19.92,18.8,19.92,411,0
2013-09-05,18.8,20.4,18.8,20.4,325,0
2013-09-09,20.32,20.4,18.8,20,200,0
2013-09-10,18.8,20,18,20,413,0
2013-09-11,18.8,19.84,18.32,18.32,738,0
2013-09-12,18.24,19.12,17.52,19.12,275,0
2013-09-13,18.24,18.32,17.44,18.32,406,0
2013-09-16,18.4,19.6,18.4,18.4,463,0
2013-09-17,18.48,19.6,18.4,18.4,265,0
2013-09-18,18.48,18.48,17.76,18.4,931,0
2013-09-19,18.56,19.28,18.4,18.4,1494,0
2013-09-20,19.28,19.28,19.28,19.28,13,0
2013-09-23,18.4,18.4,18,18,919,0
2013-09-24,18,18,15.36,17.52,1075,0
2013-09-25,18,19.2,18,19.2,150,0
2013-09-26,17.52,19.28,16.56,19.28,356,0
2013-09-27,18.64,18.8,18.64,18.64,188,0
2013-09-30,18,18.64,18,18.56,250,0
2013-10-01,18,19.28,17.44,17.92,463,0
2013-10-02,17.44,18.72,16.16,18,306,0
2013-10-03,17.04,18,17.04,18,288,0
2013-10-04,17.6,17.6,17.6,17.6,625,0
2013-10-07,17.04,18.16,10.8,18.16,1275,0
2013-10-08,16.8,18.4,16.8,18.4,125,0
2013-10-10,18.4,18.4,16.24,18.4,425,0
2013-10-11,16,16,16,16,125,0
2013-10-14,16,17.6,15.92,17.6,217,0
2013-10-15,17.6,18,17.2,17.2,250,0
2013-10-16,17.44,17.44,16,16.4,806,0
2013-10-17,16,17.6,16,17.6,263,0
2013-10-18,15.92,16.4,15.92,16.4,934,0
2013-10-21,16.48,16.48,16,16.4,769,0
2013-10-22,16.48,16.48,16,16,119,0
2013-10-23,16,16.4,15.6,16,225,0
2013-10-24,16.08,16.08,15.68,15.68,705,0
2013-10-25,15.6,18.24,15.6,18.24,2023,0
2013-10-28,18.8,25.6,16,18.4,450,0
2013-10-29,16.4,18.32,16.4,18.32,1575,0
2013-10-31,16.88,16.88,16.88,16.88,88,0
2013-11-01,16.8,20,16.8,18.4,519,0
2013-11-04,18.4,19.52,18.4,19.52,272,0
2013-11-05,16.88,17.6,16.88,17.6,563,0
2013-11-06,17.2,20.4,17.2,19.92,788,0
2013-11-07,20.4,20.4,20,20,50,0
2013-11-08,20,20.4,19.2,19.2,763,0
2013-11-11,20.4,22,20,20.4,381,0
2013-11-12,20.8,21.2,20.8,21.2,589,0
2013-11-13,20.8,20.8,19.6,20.8,181,0
2013-11-14,20.4,22,20.4,22,263,0
2013-11-15,20.8,22.72,18.64,22.72,988,0
2013-11-18,20.8,20.8,20.4,20.4,225,0
2013-11-19,20.8,22.08,20.4,22.08,638,0
2013-11-20,21.6,21.6,21.6,21.6,500,0
2013-11-21,22,22,20.8,20.8,613,0
2013-11-22,22,22,20.4,21.6,188,0
2013-11-25,21.6,22.8,21.6,22.8,38,0
2013-11-26,22.56,22.56,20.8,20.8,438,0
2013-11-27,20,20,19.2,20,700,0
2013-11-29,20.4,22.8,20.4,22.8,138,0
2013-12-02,21.68,21.68,19.6,21.68,525,0
2013-12-03,19.6,19.6,16.64,19.6,513,0
2013-12-04,19.12,19.6,18.32,19.6,993,0
2013-12-05,17.6,17.6,16.8,17.6,625,0
2013-12-06,17.6,20,17.6,19.52,313,0
2013-12-10,17.6,19.04,17.6,17.6,551,0
2013-12-11,17.52,17.52,17.04,17.04,201,0
2013-12-12,16.48,16.48,16.4,16.4,188,0
2013-12-13,17.2,17.6,16,17.6,525,0
2013-12-16,16,17.2,16,17.2,943,0
2013-12-17,16.4,16.4,16,16,169,0
2013-12-18,16,17.2,16,17.2,163,0
2013-12-19,16.16,18,16,18,638,0
2013-12-20,18,18,16.4,16.4,250,0
2013-12-23,16.8,16.8,13.2,16,596,0
2013-12-24,15.6,16.64,15.6,16.64,313,0
2013-12-26,16.64,17.2,15.28,17.2,708,0
2013-12-27,16.88,16.88,15.84,16.8,353,0
2013-12-30,16.8,16.8,16.8,16.8,63,0
2014-01-02,16.88,17.44,16.88,17.2,549,0
2014-01-03,17.04,17.04,17.04,17.04,13,0
2014-01-06,15.6,17.04,15.6,17.04,200,0
2014-01-07,16.8,17.28,16.704,17.28,2131,0
2014-01-09,17.28,17.92,17.28,17.92,981,0
2014-01-10,16.8,16.96,16.08,16.88,243,0
2014-01-13,17.2,17.2,17.2,17.2,50,0
2014-01-14,16.8,17.2,16.4,16.4,1901,0
2014-01-15,16.8,16.8,16.4,16.4,4938,0
2014-01-16,16.64,16.656,16.4,16.656,2013,0
2014-01-21,16.96,16.96,16.4,16.4,222,0
2014-01-22,16.48,16.48,15.84,16.352,313,0
2014-01-23,16.48,16.48,16.304,16.4,1894,0
2014-01-24,16,16.48,16,16,3275,0
2014-01-27,16,16.8,16,16,3880,0
2014-01-28,16.4,16.4,16.4,16.4,113,0
2014-01-29,16,16,16,16,100,0
2014-01-30,16.4,16.4,16.288,16.4,188,0
2014-02-03,15.68,16.32,15.68,16.32,189,0
2014-02-05,16.288,16.288,16.288,16.288,13,0
2014-02-07,16.4,18,16.4,16.56,800,0
2014-02-10,17.36,19.36,16.4,17.6,3748,0
2014-02-11,16.8,16.8,16.464,16.48,2008,0
2014-02-12,16.72,16.8,16.72,16.8,49,0
2014-02-13,16.4,16.8,16.08,16.8,950,0
2014-02-14,16.4,16.4,16.4,16.4,3206,0
2014-02-18,16.8,16.8,16.8,16.8,125,0
2014-02-19,16.8,18.4,16.8,17.36,311,0
2014-02-20,16,16,16,16,250,0
2014-02-21,16.08,16.08,16,16,500,0
2014-02-24,17.68,18.8,17.12,17.6,2231,0
2014-02-25,18.4,20.4,18.4,19.52,3573,0
2014-02-26,18.56,18.56,18.4,18.4,1175,0
2014-02-27,16.4,16.4,16.4,16.4,980,0
2014-02-28,17.44,17.44,17.44,17.44,25,0
2014-03-03,17.2,17.2,17.2,17.2,550,0
2014-03-04,17.44,17.44,17.44,17.44,346,0
2014-03-05,16.8,16.8,16.8,16.8,250,0
2014-03-06,16.8,16.8,16.4,16.8,355,0
2014-03-07,16.48,19.6,16.4,19.6,1441,0
2014-03-10,18.4,18.4,17.2,17.2,1375,0
2014-03-11,16.4,18,16.4,17.2,6075,0
2014-03-12,17.2,17.36,16.48,17.2,6363,0
2014-03-13,17.12,18,16.8,18,3329,0
2014-03-14,17.2,18.4,17.2,18.4,4688,0
2014-03-17,16.88,18.4,16.88,18.4,188,0
2014-03-18,18.32,19.2,17.68,19.2,3169,0
2014-03-19,17.2,19.04,17.2,18.576,523,0
2014-03-20,18,18.8,18,18.64,888,0
2014-03-21,17.92,17.92,17.92,17.92,25,0
2014-03-24,17.92,18.56,17.6,18.56,117,0
2014-03-25,18.4,18.8,17.6,18.8,628,0
2014-03-26,17.6,18.8,17.6,18.4,425,0
2014-03-27,17.68,17.68,17.68,17.68,125,0
2014-03-28,17.6,18.4,17.28,18.4,219,0
2014-03-31,17.6,18.4,16.8,16.96,1125,0
2014-04-01,17.6,18,16.96,16.96,563,0
2014-04-02,18,18,16.96,16.96,688,0
2014-04-03,17.2,17.68,17.2,17.68,344,0
2014-04-07,17.52,17.68,16.768,16.8,925,0
2014-04-08,16.64,16.96,16.08,16.656,2663,0
2014-04-09,16.72,16.72,16.72,16.72,125,0
2014-04-10,16.64,16.88,16.64,16.8,796,0
2014-04-14,16.08,17.6,16,17.6,1598,0
2014-04-15,17.2,17.2,16.8,16.8,3511,0
2014-04-16,17.2,17.2,16.8,16.88,704,0
2014-04-17,16.8,17.2,16.08,16.8,2120,0
2014-04-21,17.6,17.68,17.2,17.2,394,0
2014-04-22,17.44,18,17.44,18,2257,0
2014-04-23,17.84,18,17.52,17.52,346,0
2014-04-24,17.6,18,17.36,18,1094,0
2014-04-25,17.872,18,17.2,17.2,400,0
2014-04-28,17.84,17.84,17.84,17.84,13,0
2014-04-29,17.6,17.6,17.36,17.36,186,0
2014-04-30,17.6,19.2,17.6,18.88,2217,0
2014-05-01,19.04,19.2,18.8,19.2,846,0
2014-05-02,19.088,19.6,19.088,19.6,412,0
2014-05-05,19.6,19.6,17.36,19.6,2119,0
2014-05-06,20,20,19.6,19.6,763,0
2014-05-07,20,21.2,19.6,21.2,2559,0
2014-05-08,20.576,21.68,20.576,21.68,859,0
2014-05-09,21.68,23.2,21.6,23.2,2048,0
2014-05-12,28,28,20.8,22.96,4359,0
2014-05-13,23.2,24.8,23.2,24.4,4496,0
2014-05-14,24.8,24.8,24.16,24.64,4224,0
2014-05-15,24.8,25.2,22.48,24.48,3277,0
2014-05-16,24.8,26.64,24.8,26.48,4716,0
2014-05-19,27.84,30.8,24,28,7602,0
2014-05-20,28,29.2,27.84,28.96,2560,0
2014-05-21,30,30,28.8,30,3734,0
2014-05-22,30.16,31.36,29.922,31.36,9436,0
2014-05-23,31.52,37.2,31.28,35.68,19669,0
2014-05-27,37.92,37.92,32.88,34.24,15295,0
2014-05-28,35.6,35.6,33.2,34.48,8080,0
2014-05-29,33.76,36,33.76,35.36,6863,0
2014-05-30,36,38,35.2,38,10234,0
2014-06-02,38,41.84,37.6,41.44,12425,0
2014-06-03,41.44,47.92,41.2,45.36,29234,0
2014-06-04,46,49.84,45.68,48.4,24570,0
2014-06-05,48.56,49.6,46.96,48.72,23538,0
2014-06-06,48.96,48.96,44,45.92,20814,0
2014-06-09,46.8,47.2,44.8,45.28,9212,0
2014-06-10,45.6,45.6,34.96,37.44,31000,0
2014-06-11,36,37.28,34.88,36.8,14092,0
2014-06-12,37.12,38,35.6,36.96,7620,0
2014-06-13,37.84,42.4,37.041,42.4,13398,0
2014-06-16,43.2,44,40.48,41.84,10245,0
2014-06-17,41.76,42.64,40.48,42.4,5965,0
2014-06-18,41.6,46,40.88,44.4,9268,0
2014-06-19,44.4,45.2,43.44,44.8,6560,0
2014-06-20,45.2,45.92,43.2,45.92,9647,0
2014-06-23,44.8,46,44,45.92,6691,0
2014-06-24,45.2,46.24,45.04,45.84,11214,0
2014-06-25,45.92,45.92,42.72,43.52,8326,0
2014-06-26,43.2,43.68,42.08,43.44,7709,0
2014-06-27,43.92,45.2,43.2,43.76,167810,0
2014-06-30,43.2,44.159,40,41.68,17471,0
2014-07-01,40.24,42.4,40,42.4,11739,0
2014-07-02,42.16,42.56,40.4,41.76,4975,0
2014-07-03,41.599,41.599,40.08,40.88,7563,0
2014-07-07,41.04,42.64,40,42.32,10374,0
2014-07-08,42.08,42.8,40.96,42,9454,0
2014-07-09,42,42.319,38,38,11794,0
2014-07-10,37.36,39.28,37.36,38.88,4345,0
2014-07-11,38.64,39.426,37.36,37.6,9017,0
2014-07-14,37.84,38.08,28.969,33.36,30445,0
2014-07-15,33.36,35.04,33.36,33.76,17482,0
2014-07-16,34.4,35.36,33.76,34.88,3623,0
2014-07-17,34.56,34.96,34,34,1861,0
2014-07-18,33.84,36,33.68,35.44,6337,0
2014-07-21,34.96,34.96,33.68,33.84,6424,0
2014-07-22,34.4,34.959,33.121,34.08,7101,0
2014-07-23,34.08,34.08,33.28,33.76,2561,0
2014-07-24,33.6,33.6,31.52,32,8009,0
2014-07-25,31.68,33.2,31.68,32.48,5648,0
2014-07-28,32.32,33.52,32.32,33.36,4365,0
2014-07-29,33.28,37.92,33.28,34.32,11764,0
2014-07-30,34.64,35.12,34.4,34.56,8813,0
2014-07-31,34.24,34.24,32.64,33.44,3174,0
2014-08-01,33.6,34,32,32.32,2958,0
2014-08-04,32.56,33.447,32.16,32.24,4526,0
2014-08-05,31.2,32.639,29.76,30.08,8464,0
2014-08-06,30.32,30.4,28.8,29.36,3776,0
2014-08-07,29.6,30,28.8,30,4468,0
2014-08-08,30.24,31.44,29.84,31.36,7767,0
2014-08-11,31.68,34.4,31.68,32.88,10728,0
2014-08-12,32.64,33.6,31.28,31.68,3541,0
2014-08-13,32,32.88,32,32.88,6029,0
2014-08-14,33.04,33.6,32.32,32.48,3217,0
2014-08-15,33.12,33.92,32.08,33.04,9686,0
2014-08-18,33.6,33.6,32.8,33.2,5796,0
2014-08-19,32.88,33.6,31.6,32.24,10271,0
2014-08-20,32,32.16,30.48,30.8,10572,0
2014-08-21,30.64,31.359,29.68,30.16,8611,0
2014-08-22,29.76,31.144,29.76,30.08,5614,0
2014-08-25,31.04,31.76,30.4,31.36,2442,0
2014-08-26,31.84,32,31.28,31.76,4509,0
2014-08-27,31.92,31.92,30.96,31.12,3096,0
2014-08-28,31.36,32,30.48,31.92,2616,0
2014-08-29,31.84,31.84,30.24,31.36,8071,0
2014-09-02,31.6,32,30.48,30.96,6641,0
2014-09-03,30.88,31.2,30.16,31.12,5494,0
2014-09-04,31.44,31.84,30.8,31.2,2616,0
2014-09-05,31.04,31.04,28.88,29.12,6947,0
2014-09-08,29.04,32.8,29.04,32.56,28631,0
2014-09-09,33.12,34,32,32.48,10195,0
2014-09-10,32.64,33.84,32.44,33.2,6467,0
2014-09-11,33.2,33.68,31.84,32.88,9612,0
2014-09-12,33.04,34.32,31.36,32.24,14618,0
2014-09-15,32.24,33.584,30.4,30.48,6163,0
2014-09-16,30.56,32.16,29.76,31.6,8074,0
2014-09-17,31.76,33.2,29.6,31.36,9687,0
2014-09-18,31.36,31.92,26.88,28,24440,0
2014-09-19,15.92,16,14,14,276259,0
2014-09-22,14.72,14.72,13.04,13.52,53556,0
2014-09-23,14.72,14.8,13.28,14.24,57999,0
2014-09-24,14.8,14.8,12.8,13.92,24979,0
2014-09-25,14.72,14.72,12.4,12.56,86754,0
2014-09-26,12.56,13.36,11.52,13.36,84121,0
2014-09-29,13.12,13.6,12.64,12.8,24362,0
2014-09-30,12.72,14.64,12.48,13.76,58130,0
2014-10-01,13.6,13.86,12.4,12.88,23299,0
2014-10-02,12.96,13.44,12.64,12.96,11113,0
2014-10-03,13.2,13.84,12.8,13.2,81910,0
2014-10-06,13.04,13.6,12.88,13.12,9675,0
2014-10-07,13.12,13.2,12.8,12.8,7522,0
2014-10-08,12.64,13.44,12.56,13.28,6613,0
2014-10-09,13.44,13.44,12.16,12.24,13835,0
2014-10-10,12.08,12.72,11.2,11.28,40790,0
2014-10-13,11.28,12.24,11.2,11.52,13707,0
2014-10-14,11.6,12.24,11.6,11.92,24342,0
2014-10-15,11.68,11.84,10.64,11.44,9711,0
2014-10-16,12,12.16,11.601,12.08,14875,0
2014-10-17,12.16,12.16,11.44,11.76,7295,0
2014-10-20,11.52,12,11,11.68,6254,0
2014-10-21,11.84,12.64,11.52,12.32,16145,0
2014-10-22,12.4,12.8,11.6,11.76,15570,0
2014-10-23,12.24,12.24,11.76,12.16,8757,0
2014-10-24,12.16,12.239,11.6,11.68,7316,0
2014-10-27,11.6,11.92,11.32,11.76,3096,0
2014-10-28,12,12.24,11.68,12,30705,0
2014-10-29,12,12.32,11.76,12,5641,0
2014-10-30,12.08,12.872,12.08,12.56,9415,0
2014-10-31,12.8,12.8,12.16,12.48,10658,0
2014-11-03,12.24,12.24,11.92,12.08,3491,0
2014-11-04,12,12,11.76,11.76,3293,0
2014-11-05,11.84,11.84,11.28,11.76,10793,0
2014-11-06,11.68,11.92,11.52,11.84,2305,0
2014-11-07,11.92,11.92,11.44,11.68,1086,0
2014-11-10,11.84,12.72,11.444,12.64,7206,0
2014-11-11,12.72,12.72,11.6,12,7800,0
2014-11-12,11.84,11.92,11.52,11.92,4584,0
2014-11-13,11.6,11.92,11.44,11.68,5192,0
2014-11-14,12.24,12.4,12,12.08,9235,0
2014-11-17,12.16,12.16,11.68,11.92,1883,0
2014-11-18,12.08,12.319,12.08,12.24,1560,0
2014-11-19,12.4,12.4,11.6,11.68,11309,0
2014-11-20,11.76,12.178,11.6,11.92,5015,0
2014-11-21,11.92,11.92,11.44,11.52,13137,0
2014-11-24,11.52,11.68,11.2,11.52,6813,0
2014-11-25,11.84,11.84,11.119,11.28,11742,0
2014-11-26,11.28,11.28,10.96,11.28,5437,0
2014-11-28,11.36,11.36,10.96,11.04,3776,0
2014-12-01,11.2,11.52,10.8,10.8,3064,0
2014-12-02,11.04,11.6,10.88,11.12,2792,0
2014-12-03,11.2,11.2,11.12,11.12,1465,0
2014-12-04,11.2,11.2,10.72,10.72,3296,0
2014-12-05,10.64,11.28,10.56,10.64,5762,0
2014-12-08,10.56,11.04,9.76,10.4,103258,0
2014-12-09,10.4,10.919,9.68,10.32,9609,0
2014-12-10,10.24,10.48,10,10.48,4627,0
2014-12-11,10.64,10.96,10.08,10.48,2880,0
2014-12-12,10.32,11.04,10.08,10.32,6145,0
2014-12-15,10.24,11.04,10.24,10.88,19060,0
2014-12-16,10.96,11.04,10.48,10.88,13153,0
2014-12-17,11.04,11.84,10.88,11.6,31720,0
2014-12-18,11.6,11.6,10.84,11.2,15315,0
2014-12-19,11.2,11.92,10,10.4,62455,0
2014-12-22,10.96,10.96,10.48,10.8,12952,0
2014-12-23,11.36,11.6,10.8,11.28,5351,0
2014-12-24,11.44,11.44,10.96,11.36,5469,0
2014-12-26,11.76,11.76,10.88,11.52,1951,0
2014-12-29,11.6,11.68,11.44,11.52,33254,0
2014-12-30,11.6,11.6,11.28,11.52,8397,0
2014-12-31,11.2,11.52,11.04,11.52,13358,0
2015-01-02,11.52,12.16,11.44,12.16,17717,0
2015-01-05,12.24,12.4,12,12.08,21656,0
2015-01-06,12.24,12.32,11.36,11.36,27216,0
2015-01-07,11.68,11.68,11.28,11.6,3762,0
2015-01-08,11.76,11.76,11.36,11.68,5200,0
2015-01-09,11.92,12.16,11.68,12.08,6968,0
2015-01-12,12.08,12.12,11.6,11.6,3636,0
2015-01-13,11.68,12,11.52,11.6,6655,0
2015-01-14,11.36,11.68,11.36,11.36,4761,0
2015-01-15,11.918,11.918,10.96,11.12,5251,0
2015-01-16,10.8,11.04,10.64,10.88,6973,0
2015-01-20,10.96,11.12,10.8,10.8,2175,0
2015-01-21,11.119,11.12,10.56,10.64,4556,0
2015-01-22,10.8,11.04,10.8,10.88,4445,0
2015-01-23,10.72,10.72,10.4,10.48,4122,0
2015-01-26,10.482,10.482,10.24,10.24,3188,0
2015-01-27,10,10.72,10,10.4,4516,0
2015-01-28,10.328,10.352,10.08,10.08,3120,0
2015-01-29,10.16,10.4,9.92,10.4,3102,0
2015-01-30,10.24,10.4,9.92,10,10792,0
2015-02-02,10,10.08,9.92,9.92,3981,0
2015-02-03,10.08,10.32,10,10.32,2412,0
2015-02-04,10.16,10.4,10,10.16,4427,0
2015-02-05,10.08,10.08,10,10.08,9397,0
2015-02-06,9.84,10.24,9.84,9.92,3969,0
2015-02-09,10.08,10.4,10.064,10.4,4143,0
2015-02-10,10.4,10.4,10,10.24,2742,0
2015-02-11,10.226,10.4,10.226,10.32,2751,0
2015-02-12,10.32,10.4,10.16,10.16,4250,0
2015-02-13,9.92,10.4,9.92,10.4,1660,0
2015-02-17,10.4,10.8,10.204,10.72,4051,0
2015-02-18,10.72,11.04,10.72,10.96,1975,0
2015-02-19,10.96,11.52,10.64,10.64,21189,0
2015-02-20,10.72,10.72,9.84,10.24,6290,0
2015-02-23,10.288,10.307,9.84,10.24,7748,0
2015-02-24,10.24,10.24,9.92,10,4641,0
2015-02-25,10.16,10.16,9.92,10.08,5042,0
2015-02-26,10,10.16,9.92,10,5044,0
2015-02-27,10.08,10.08,9.92,10,5326,0
2015-03-02,9.92,10,9.68,9.84,5838,0
2015-03-03,9.68,9.76,9.52,9.52,2525,0
2015-03-04,9.36,10,9.36,9.76,2975,0
2015-03-05,10.16,10.32,9.84,10.08,2488,0
2015-03-06,10.08,10.24,9.6,9.76,2213,0
2015-03-09,10,10,9.52,9.6,2850,0
2015-03-10,9.6,10,9.52,9.6,1475,0
2015-03-11,9.68,9.68,9.36,9.36,1713,0
2015-03-12,9.52,10,9.44,9.92,1488,0
2015-03-13,10.16,10.16,9.6,9.76,5875,0
2015-03-16,9.92,9.92,9.6,9.6,12775,0
2015-03-17,9.6,9.92,9.6,9.76,1513,0
2015-03-18,10,10,9.68,9.76,3088,0
2015-03-19,9.76,10,9.76,9.92,1475,0
2015-03-20,9.92,10.32,9.76,9.92,32650,0
2015-03-23,10.08,10.32,10.08,10.16,4125,0
2015-03-24,10.24,10.8,10.08,10.08,7250,0
2015-03-25,10.16,10.32,9.92,9.92,4238,0
2015-03-26,10.08,10.08,9.92,9.92,1113,0
2015-03-27,9.92,10.08,9.92,10.08,1563,0
2015-03-30,10.08,10.16,9.92,10,27625,0
2015-03-31,10.16,10.16,9.84,10.08,3275,0
2015-04-01,10.4,10.4,9.36,9.6,6325,0
2015-04-02,9.68,9.84,9.36,9.6,40688,0
2015-04-06,9.76,10.16,9.68,9.92,4913,0
2015-04-07,9.68,10.08,9.68,10.08,10229,0
2015-04-08,10.24,10.4,10.16,10.32,11275,0
2015-04-09,10.399,10.399,10,10,2590,0
2015-04-10,10.16,10.32,10,10,6600,0
2015-04-13,10.32,10.32,10,10,4413,0
2015-04-14,10,10.08,9.92,9.92,13738,0
2015-04-15,10,10.32,9.84,10.08,6780,0
2015-04-16,10.16,10.16,9.92,10,4307,0
2015-04-17,10,10.4,9.92,10.24,11863,0
2015-04-20,10.16,10.4,10,10.32,3889,0
2015-04-21,10.56,10.72,10.32,10.4,9294,0
2015-04-22,10.4,10.4,10.08,10.32,2797,0
2015-04-23,10.24,10.32,9.44,10.08,15963,0
2015-04-24,10,10.24,9.84,10.08,6825,0
2015-04-27,9.76,10.08,9.76,10,5275,0
2015-04-28,10,10.08,9.92,9.92,1938,0
2015-04-29,10,10.08,9.76,10,5663,0
2015-04-30,9.84,9.84,9.52,9.68,5663,0
2015-05-01,9.6,10.08,9.52,9.92,4850,0
2015-05-04,10,10,9.6,9.68,1963,0
2015-05-05,9.6,9.68,9.44,9.52,6375,0
2015-05-06,9.44,9.6,9.44,9.52,4607,0
2015-05-07,9.6,10.4,9.36,10,7274,0
2015-05-08,10.32,10.32,9.52,9.68,3238,0
2015-05-11,9.76,9.76,9.52,9.6,8838,0
2015-05-12,9.36,9.76,9.36,9.76,5017,0
2015-05-13,9.76,9.76,9.44,9.52,1463,0
2015-05-14,9.76,10,9.6,10,2113,0
2015-05-15,10,10,9.44,9.6,3042,0
2015-05-18,9.789,9.96,8.88,9.36,11336,0
2015-05-19,9.52,9.52,8.96,9.2,11900,0
2015-05-20,9.52,9.52,9.04,9.04,10025,0
2015-05-21,9.52,9.52,8.8,8.8,4238,0
2015-05-22,8.72,9.44,8.4,8.96,13175,0
2015-05-26,9.2,9.36,8.64,8.8,3222,0
2015-05-27,8.96,9.04,8.72,8.8,3700,0
2015-05-28,9.04,9.04,8.64,8.72,1751,0
2015-05-29,8.64,9.12,8.56,8.64,2813,0
2015-06-01,8.56,8.72,8.48,8.48,9950,0
2015-06-02,8.48,8.96,8.48,8.64,2371,0
2015-06-03,8.48,9.2,8.48,9.2,5075,0
2015-06-04,9.04,9.76,9.04,9.44,28438,0
2015-06-05,9.6,9.68,9.2,9.44,16500,0
2015-06-08,9.44,9.6,9.2,9.28,16838,0
2015-06-09,9.52,9.52,8.968,9.04,4654,0
2015-06-10,8.96,9.52,8.88,9.36,6069,0
2015-06-11,9.36,9.6,9.36,9.36,2114,0
2015-06-12,9.52,9.52,8.88,9.44,4588,0
2015-06-15,9.52,9.52,8.88,9.44,4538,0
2015-06-16,9.2,9.28,8.88,8.88,3588,0
2015-06-17,9.76,9.76,9.2,9.2,13738,0
2015-06-18,9.12,9.44,9.12,9.36,3000,0
2015-06-19,9.28,9.6,9.2,9.6,13250,0
2015-06-22,9.6,9.84,9.04,9.12,4688,0
2015-06-23,9.04,9.44,8.96,9.44,4475,0
2015-06-24,9.36,9.52,8.8,8.88,7350,0
2015-06-25,9.04,9.2,8.8,9.2,3113,0
2015-06-26,9.2,9.36,8.4,8.88,214788,0
2015-06-29,8.4,8.8,8.4,8.8,7700,0
2015-06-30,8.48,8.8,8.48,8.64,7501,0
2015-07-01,8.8,8.8,8.4,8.48,8725,0
2015-07-02,8.48,8.64,8.08,8.16,7988,0
2015-07-06,8.16,8.16,7.68,7.84,17313,0
2015-07-07,7.92,8.96,7.68,8.56,21613,0
2015-07-08,8.64,8.8,7.76,7.84,7225,0
2015-07-09,8,8.16,7.76,7.92,7038,0
2015-07-10,8,8.8,7.84,8.32,24000,0
2015-07-13,8.64,8.8,8.16,8.16,13638,0
2015-07-14,8.24,8.64,8,8.4,35429,0
2015-07-15,8.48,8.64,8.24,8.48,18275,0
2015-07-16,8.56,8.8,8.32,8.4,13075,0
2015-07-17,8.56,8.72,8.48,8.56,11363,0
2015-07-20,8.56,8.56,8.08,8.08,8600,0
2015-07-21,8.48,8.72,7.92,7.92,12975,0
2015-07-22,8,8.08,7.52,7.52,4663,0
2015-07-23,7.76,7.92,7.52,7.52,1163,0
2015-07-24,7.68,7.92,7.6,7.68,1613,0
2015-07-27,7.68,7.68,7.44,7.44,1650,0
2015-07-28,7.6,7.84,7.28,7.36,6525,0
2015-07-29,7.52,7.6,6.88,7.12,4600,0
2015-07-30,7.6,7.6,7.2,7.2,1375,0
2015-07-31,7.2,7.2,6.72,6.72,24513,0
2015-08-03,6.7208,7.128,6.3232,6.4,25100,0
2015-08-04,6.24,6.32,5.76,6,12775,0
2015-08-05,6.24,6.24,5.6,5.84,10538,0
2015-08-06,5.92,6.96,5.6,6.4,72853,0
2015-08-07,6.72,7.44,6.08,6.24,13850,0
2015-08-10,6.24,6.56,5.84,6.32,19588,0
2015-08-11,5.92,7.76,5.92,7.7192,10974,0
2015-08-12,7.6,8.24,7.2,8,13338,0
2015-08-13,8,8,7.52,7.52,12938,0
2015-08-14,7.52,7.84,6.4,7.12,13638,0
2015-08-17,7.04,7.36,6.48,6.96,3438,0
2015-08-18,7.12,7.36,6.64,7.12,5575,0
2015-08-19,7.12,7.36,6.72,7.2,1025,0
2015-08-20,7.2,7.44,7.2,7.2,1800,0
2015-08-21,6.88,7.44,6.8,6.88,16175,0
2015-08-24,6.3152,7.1192,5.92,6.64,7241,0
2015-08-25,6.8,6.96,6.08,6.08,4650,0
2015-08-26,6.4,6.72,5.6,6,9300,0
2015-08-27,5.6,6.64,5.6,6,2725,0
2015-08-28,6.48,6.48,5.68,5.76,4625,0
2015-08-31,6,6.16,5.68,6,7450,0
2015-09-01,6.08,6.32,5.6,6.32,8938,0
2015-09-02,6.4,6.72,6.16,6.48,5400,0
2015-09-03,6.64,6.64,5.76,5.92,7450,0
2015-09-04,6,6.24,5.6,6,9363,0
2015-09-08,6.16,6.16,5.6,5.6,5425,0
2015-09-09,5.6,5.76,5.6,5.76,8038,0
2015-09-10,5.88,6.3992,5.4904,5.6632,4227,0
2015-09-11,5.68,5.68,5.2,5.36,8050,0
2015-09-14,6.56,6.64,5.52,5.84,2475,0
2015-09-15,5.84,5.84,5.36,5.44,2213,0
2015-09-16,5.44,5.76,5.44,5.68,1950,0
2015-09-17,5.68,5.76,5.04,5.2,2400,0
2015-09-18,5.44,6.4,5.12,6.4,8800,0
2015-09-21,6,6.4,5.44,6,1775,0
2015-09-22,5.68,6.4,5.04,5.36,13088,0
2015-09-23,5.68,5.68,5.6,5.6,5700,0
2015-09-24,5.616,6.0864,5.4944,5.6648,1416,0
2015-09-25,5.84,5.84,5.44,5.6,888,0
2015-09-28,6.08,6.08,4.8,4.96,6059,0
2015-09-29,5.04,5.04,4.16,4.32,42538,0
2015-09-30,4.8,4.8,4.32,4.48,10363,0
2015-10-01,4.64,4.8,3.68,4.64,32750,0
2015-10-02,4.8,4.88,4.24,4.48,4113,0
2015-10-05,4.64,4.96,4.592,4.6376,8283,0
2015-10-06,4.48,4.88,4.32,4.32,3013,0
2015-10-07,4.56,4.88,4.4,4.48,11738,0
2015-10-08,4.8,4.8,4.24,4.64,3150,0
2015-10-09,4.64,6,4.24,5.84,5675,0
2015-10-12,5.84,5.84,5.76,5.8,87,0
2015-10-13,5.28,5.6,4.8,5.6,5063,0
2015-10-14,4.8,5.68,4.72,4.88,3288,0
2015-10-15,5.2,5.76,4.72,5.76,5350,0
2015-10-16,5.76,5.92,4,4.96,38325,0
2015-10-19,4.8,5.52,4.8,5.12,3750,0
2015-10-20,5.2,5.92,5.2,5.5176,10599,0
2015-10-21,5.6,6.4,5.6,6,8125,0
2015-10-22,5.68,6.4,5.36,5.84,14313,0
2015-10-23,6,6,5.2,6,3375,0
2015-10-26,6.4,6.4,6.08,6.24,5888,0
2015-10-27,6.32,6.56,5.92,6.24,2888,0
2015-10-28,6.64,6.72,6,6.24,10450,0
2015-10-29,6.72,6.72,6.08,6.24,1938,0
2015-10-30,6.32,6.56,6.24,6.32,8338,0
2015-11-02,6.56,6.72,6.4,6.56,13695,0
2015-11-03,6.56,6.56,6,6.16,10175,0
2015-11-04,5.68,6.4,5.68,6.1288,7020,0
2015-11-05,6.24,6.32,6,6.24,1900,0
2015-11-06,6.24,6.4,6,6.4,16863,0
2015-11-09,6.552,6.552,6.16,6.4,6617,0
2015-11-10,6.4,6.4,6,6.32,14475,0
2015-11-11,6.4,6.4,6.24,6.4,15238,0
2015-11-12,6.32,6.4,6.16,6.24,82188,0
2015-11-13,6.4,6.88,6.32,6.32,1325,0
2015-11-16,6.56,6.56,6.08,6.08,9900,0
2015-11-17,5.92,6.24,5.92,5.92,750,0
2015-11-18,6.16,6.4,5.92,5.92,3300,0
2015-11-19,6.08,6.48,6.08,6.4,7688,0
2015-11-20,6.4,6.96,6.4,6.4,425,0
2015-11-23,6.4,6.4,6.08,6.08,7025,0
2015-11-24,6.32,6.72,6.32,6.56,12925,0
2015-11-25,6.4,6.64,6.4,6.4,3263,0
2015-11-27,6.64,6.64,6.4,6.4,2450,0
2015-11-30,6.32,6.72,6.32,6.72,7588,0
2015-12-01,6.48,6.64,6.48,6.64,1150,0
2015-12-02,7.08,7.312,6.56,6.72,4665,0
2015-12-03,6.7592,6.76,6.4,6.4,2465,0
2015-12-04,6.56,6.72,6.4,6.48,13850,0
2015-12-07,6.56,6.56,6.4,6.4,100,0
2015-12-08,6.4712,6.4792,6.264,6.4,12316,0
2015-12-09,6.4,6.72,6.4,6.4,11075,0
2015-12-10,6.56,6.56,6.32,6.56,3000,0
2015-12-11,6.4,6.48,6.4,6.4,1225,0
2015-12-14,6.4,6.48,6.36,6.4,3816,0
2015-12-15,6.4,6.48,6.4,6.4,13975,0
2015-12-16,6.4,6.64,6.32,6.4,4238,0
2015-12-17,6.32,6.56,6.32,6.32,5488,0
2015-12-18,6.56,6.56,6,6.08,9063,0
2015-12-21,5.92,6.32,5.76,5.84,6700,0
2015-12-22,6.32,6.32,5.6,5.6,3257,0
2015-12-23,5.6,6.32,5.6,5.76,11463,0
2015-12-24,6,6,5.52,5.52,5514,0
2015-12-28,6.16,6.16,5.2,5.2,8778,0
2015-12-29,5.2,5.7752,5.2,5.4184,2756,0
2015-12-30,5.5512,5.5832,5.3088,5.3352,981,0
2015-12-31,5.4,5.76,5.3352,5.544,8610,0
2016-01-04,5.52,5.76,5.2808,5.2808,1942,0
2016-01-05,5.384,5.76,5.28,5.52,1064,0
2016-01-06,5.3184,5.58,5.3184,5.48,5800,0
2016-01-07,5.48,5.568,5.28,5.44,2499,0
2016-01-11,5.9184,5.9184,4.5096,4.9688,27247,0
2016-01-12,5.2632,5.2744,4.8,4.8,8802,0
2016-01-13,4.896,4.9584,4.64,4.64,6163,0
2016-01-14,4.88,5.108,4.8,4.8,1422,0
2016-01-15,4.8,5.04,4.8,4.8,1923,0
2016-01-19,4.8,4.8,4.48,4.64,50,0
2016-01-20,4.56,4.96,3.6,4.88,24379,0
2016-01-21,4.864,4.864,4.2808,4.72,338,0
2016-01-22,4.72,4.72,4.712,4.712,313,0
2016-01-25,4.4808,4.8096,4.4,4.4,1737,0
2016-01-26,4.7192,4.8,4.48,4.8,857,0
2016-01-27,4.7192,4.8,4.16,4.44,6713,0
2016-01-28,4.72,4.72,4.4,4.64,313,0
2016-01-29,4.776,4.88,4.64,4.7904,3837,0
2016-02-01,4.8,4.8,4.64,4.64,250,0
2016-02-02,4.56,4.72,4.48,4.64,325,0
2016-02-03,4.512,4.64,4.48,4.5624,456,0
2016-02-04,4.56,4.8,4.56,4.72,1475,0
2016-02-05,4.56,4.8,4.56,4.7992,475,0
2016-02-08,4.64,4.8,4.48,4.56,7592,0
2016-02-09,4.88,5.12,4.7608,5.04,8078,0
2016-02-10,5.192,5.192,4.96,5.1208,5292,0
2016-02-11,5.136,5.1512,5.136,5.1496,1840,0
2016-02-12,5.1352,5.144,4.8,4.8,7751,0
2016-02-16,4.96,5.12,4.8808,4.9464,1329,0
2016-02-17,5.096,5.1504,4.8,5.1504,4920,0
2016-02-18,5.08,5.12,4.8,4.96,2505,0
2016-02-19,5.0776,5.12,4.8,5.04,2816,0
2016-02-22,4.8952,5.04,4.5592,4.64,9856,0
2016-02-23,4.8,4.8,4.16,4.4,16668,0
2016-02-24,4.3992,4.4,4.0016,4.364,3247,0
2016-02-25,4.72,4.776,4.16,4.276,8278,0
2016-02-26,4.376,4.4,4.0328,4.24,8948,0
2016-02-29,4.56,4.56,3.88,3.88,9856,0
2016-03-01,4.4,4.56,3.92,4.4,8777,0
2016-03-02,4.5592,4.56,4.4,4.432,1299,0
2016-03-03,4.56,4.64,4.4,4.4,3789,0
2016-03-04,4.5592,5.2,4.4,5.08,11682,0
2016-03-07,5.2,6,5.2,5.76,14872,0
2016-03-08,5.6,5.8584,5.44,5.44,17206,0
2016-03-09,5.512,5.552,5.36,5.552,13405,0
2016-03-10,5.6,5.6,5.44,5.52,4377,0
2016-03-11,5.6,5.6,5.28,5.6,3393,0
2016-03-14,5.5136,5.6,5.44,5.44,2276,0
2016-03-15,5.296,5.2968,4.416,4.8,4923,0
2016-03-16,4.944,4.96,4.64,4.96,3950,0
2016-03-17,4.9336,4.976,4.8,4.96,3673,0
2016-03-18,4.96,4.96,4.8088,4.8088,2007,0
2016-03-21,4.96,4.976,4.64,4.72,4508,0
2016-03-22,4.72,4.744,4.4,4.48,12391,0
2016-03-23,4.48,4.56,4.4,4.56,1621,0
2016-03-24,4.3984,4.3984,3.68,3.7,39585,0
2016-03-28,3.8448,3.88,3.72,3.74,18396,0
2016-03-29,3.76,3.76,3.6008,3.6016,7608,0
2016-03-30,3.68,3.72,3.4408,3.52,23200,0
2016-03-31,3.6,3.628,3.36,3.36,10977,0
2016-04-01,3.52,3.68,3.4888,3.68,150527,0
2016-04-04,3.76,3.84,3.6,3.76,117008,0
2016-04-05,3.808,3.84,3.7048,3.8,4944,0
2016-04-06,3.84,3.84,3.6,3.6656,13714,0
2016-04-07,3.68,3.76,3.36,3.52,9880,0
2016-04-08,3.6528,3.656,3.376,3.48,13181,0
2016-04-11,3.6,3.6,3.524,3.6,4425,0
2016-04-12,3.6,3.6,3.36,3.56,2129,0
2016-04-13,3.592,3.6,3.44,3.492,8658,0
2016-04-14,3.52,3.68,3.36,3.64,14223,0
2016-04-15,3.6,3.68,3.492,3.492,11722,0
2016-04-18,3.44,3.6,3.44,3.44,2718,0
2016-04-19,3.48,3.6,3.356,3.5992,16172,0
2016-04-20,3.6,3.64,3.36,3.56,5716,0
2016-04-21,3.52,3.6,3.4,3.5208,4213,0
2016-04-22,3.6,3.6,3.4,3.4,7593,0
2016-04-25,3.44,3.6,3.3208,3.48,8617,0
2016-04-26,3.504,3.664,3.48,3.64,22003,0
2016-04-27,3.6,3.68,3.48,3.52,6998,0
2016-04-28,3.6,3.6792,3.4408,3.592,4150,0
2016-04-29,3.624,3.72,3.44,3.44,14398,0
2016-05-02,3.6,3.6792,3.32,3.4392,10689,0
2016-05-03,3.48,3.48,3.36,3.4392,5568,0
2016-05-04,3.48,3.48,3.2808,3.4048,5596,0
2016-05-05,3.46,3.48,3.2808,3.2816,17102,0
2016-05-06,3.36,3.44,3.2808,3.3544,3578,0
2016-05-09,3.44,3.48,3.2,3.2,12478,0
2016-05-10,3.2,3.36,3.2,3.2,2388,0
2016-05-11,3.36,3.36,3.2608,3.2608,7438,0
2016-05-12,3.36,3.36,3.28,3.28,3216,0
2016-05-13,3.2808,3.32,3.28,3.32,2367,0
2016-05-16,3.36,3.36,3.2,3.2,18325,0
2016-05-17,3.2,3.28,3.2,3.28,6269,0
2016-05-18,3.2776,3.28,3.2,3.2,1825,0
2016-05-19,3.12,3.16,2.96,3.12,3753,0
2016-05-20,3.1592,3.1592,3.08,3.08,1974,0
2016-05-23,3.2,3.2,3,3.08,5329,0
2016-05-24,3.4408,3.52,3.096,3.2,8269,0
2016-05-25,3.44,3.44,3.0968,3.2464,638,0
2016-05-26,3.184,3.36,3.008,3.008,2313,0
2016-05-27,3.192,3.44,3.192,3.44,1922,0
2016-05-31,3.28,3.52,3.16,3.316,538,0
2016-06-01,3.32,3.36,3.1608,3.2,363,0
2016-06-02,3.32,3.38,3.22,3.22,671,0
2016-06-03,3.32,3.56,3.16,3.444,5000,0
2016-06-06,3.2896,3.32,3.208,3.2096,718,0
2016-06-07,3.2096,3.44,3.2096,3.36,11322,0
2016-06-08,3.44,3.6,3.36,3.5,11725,0
2016-06-09,3.48,3.52,3.28,3.28,15731,0
2016-06-10,3.376,3.4528,3.08,3.08,8288,0
2016-06-13,3.2,3.2,3.08,3.08,313,0
2016-06-14,3.152,3.52,3.088,3.104,16726,0
2016-06-15,3.3008,3.36,3.104,3.168,4279,0
2016-06-16,3.1688,3.2,3.0864,3.14,3878,0
2016-06-17,3.2,3.44,3.1408,3.44,2082,0
2016-06-20,3.5216,3.5216,3.12,3.12,5577,0
2016-06-21,3.12,3.2,3.08,3.0816,4662,0
2016-06-22,3.08,3.2,3.08,3.0808,1011,0
2016-06-23,3.2,3.2,3.0808,3.0808,1172,0
2016-06-24,3.08,3.38,3.0408,3.38,5988,0
2016-06-27,3.464,3.464,2.9952,3.0768,4133,0
2016-06-28,3.088,3.16,2.88,3,85289,0
2016-06-29,3.088,3.088,2.68,2.72,25287,0
2016-06-30,2.7584,2.8,1.7128,2.3208,66600,0
2016-07-01,2.4368,2.552,2.4368,2.44,6664,0
2016-07-05,2.48,2.784,2.48,2.5608,14840,0
2016-07-06,2.52,2.64,2.2408,2.32,5428,0
2016-07-07,2.392,2.4,2.1608,2.2408,6705,0
2016-07-08,2.24,2.504,2.24,2.296,6219,0
2016-07-11,2.4624,2.48,2.32,2.4072,8285,0
2016-07-12,2.3424,2.44,2.3216,2.36,5179,0
2016-07-13,2.32,2.4392,2.3152,2.4,879,0
2016-07-14,2.336,2.504,2.312,2.4008,1404,0
2016-07-15,2.48,2.5392,2.44,2.536,6653,0
2016-07-18,2.5216,2.5392,2.4,2.4,6379,0
2016-07-19,2.328,2.52,2.328,2.384,8249,0
2016-07-20,2.472,2.472,2.336,2.436,8108,0
2016-07-21,2.4,2.504,2.3216,2.376,1469,0
2016-07-22,2.376,2.4,2.08,2.232,9380,0
2016-07-25,2.176,2.3976,2.168,2.368,6078,0
2016-07-26,2.3936,2.396,2.256,2.336,6582,0
2016-07-27,2.336,2.4808,2.264,2.48,28895,0
2016-07-28,2.52,2.6408,2.4008,2.44,16875,0
2016-07-29,2.52,2.52,2.32,2.328,11723,0
2016-08-01,2.32,2.7512,2.32,2.4,17692,0
2016-08-02,2.4,2.576,2.4,2.44,6516,0
2016-08-03,2.44,2.536,2.4,2.4808,11835,0
2016-08-04,2.552,2.56,2.4008,2.44,6629,0
2016-08-05,2.44,2.72,2.44,2.56,10146,0
2016-08-08,2.496,2.8,2.496,2.64,18708,0
2016-08-09,2.72,2.72,2.48,2.56,4317,0
2016-08-10,2.56,2.72,2.5152,2.56,5291,0
2016-08-11,2.59,2.879,2.59,2.76,23988,0
2016-08-12,2.72,2.9058,2.7,2.76,26390,0
2016-08-15,2.8094,2.81,2.7,2.7,9775,0
2016-08-16,2.66,2.66,2.36,2.37,42057,0
2016-08-17,2.36,2.5,2.36,2.37,23268,0
2016-08-18,2.38,2.56,2.37,2.52,48445,0
2016-08-19,2.53,2.54,2.47,2.49,15687,0
2016-08-22,2.4999,2.5,2.464,2.5,12688,0
2016-08-23,2.4672,2.48,2.42,2.4799,6261,0
2016-08-24,2.43,2.49,2.4256,2.49,9034,0
2016-08-25,2.44,2.44,2.3,2.3499,27443,0
2016-08-26,2.3,2.35,2.3,2.34,7315,0
2016-08-29,2.38,2.45,2.16,2.2001,29667,0
2016-08-30,2.2,2.2588,2.12,2.12,20034,0
2016-08-31,2.0989,2.19,2.0972,2.1,17004,0
2016-09-01,2.1493,2.29,2.1,2.19,5163,0
2016-09-02,2.1062,2.27,2.1062,2.22,31399,0
2016-09-06,2.27,2.27,2.12,2.17,1670,0
2016-09-07,2.14,2.27,2.0812,2.245,14413,0
2016-09-08,2.18,2.3899,2.18,2.3,11270,0
2016-09-09,2.39,2.45,2.12,2.19,51181,0
2016-09-12,2.19,2.3,2.19,2.21,14344,0
2016-09-13,2.16,2.2,2.06,2.15,8132,0
2016-09-14,2.15,2.19,2.07,2.19,47713,0
2016-09-15,2.16,2.45,2.16,2.39,20329,0
2016-09-16,2.435,2.44,2.19,2.28,103350,0
2016-09-19,2.22,2.33,2.18,2.18,12308,0
2016-09-20,2.27,2.27,2.19,2.19,2602,0
2016-09-21,2.1492,2.22,2.11,2.1101,25701,0
2016-09-22,2.18,2.21,2.15,2.15,4696,0
2016-09-23,2.1999,2.24,2.19,2.19,10430,0
2016-09-26,2.15,2.19,2.04,2.05,15007,0
2016-09-27,2.0977,2.14,2.02,2.13,5657,0
2016-09-28,2.08,2.1,1.9,2.004,18238,0
2016-09-29,2.03,2.03,1.98,1.99,2666,0
2016-09-30,2.07,2.07,2.01,2.02,13379,0
2016-10-03,2,2.08,2,2.08,23063,0
2016-10-04,2.09,2.11,2.05,2.05,10000,0
2016-10-05,2.08,2.17,2.07,2.07,6256,0
2016-10-06,2.15,2.16,2.0201,2.0201,13386,0
2016-10-07,2.09,2.09,2.06,2.09,10159,0
2016-10-10,2.13,2.1387,2.13,2.13,1108,0
2016-10-11,2.15,2.27,2.15,2.22,35935,0
2016-10-12,2.205,2.3,2.205,2.28,10501,0
2016-10-13,2.28,2.32,2.2501,2.28,11711,0
2016-10-14,2.29,2.29,2.2,2.28,22241,0
2016-10-17,2.315,2.34,2.2022,2.23,17395,0
2016-10-18,2.16,2.28,2.06,2.15,44480,0
2016-10-19,2.15,2.16,2.04,2.0847,87577,0
2016-10-20,2.14,2.15,2.03,2.04,18310,0
2016-10-21,1.99,2,1.92,1.94,30699,0
2016-10-24,1.9244,2.05,1.92,1.93,9058,0
2016-10-25,1.97,2,1.821,1.8501,73226,0
2016-10-26,1.95,1.96,1.8037,1.9371,24490,0
2016-10-27,1.88,1.91,1.78,1.78,16406,0
2016-10-28,1.77,1.77,1.6,1.65,24455,0
2016-10-31,1.6473,1.72,1.6473,1.71,16872,0
2016-11-01,1.694,1.694,1.694,1.694,128,0
2016-11-02,1.72,1.79,1.69,1.78,942,0
2016-11-03,1.71,1.78,1.67,1.67,8835,0
2016-11-04,1.61,1.76,1.61,1.64,2045,0
2016-11-07,1.6854,1.7,1.65,1.67,11322,0
2016-11-08,1.6999,1.8,1.66,1.74,44272,0
2016-11-09,1.77,1.8,1.66,1.79,71568,0
2016-11-10,1.77,1.8,1.75,1.8,5716,0
2016-11-11,1.79,1.8,1.66,1.66,57746,0
2016-11-14,1.65,1.77,1.65,1.66,4961,0
2016-11-15,1.65,1.75,1.61,1.61,4007,0
2016-11-16,1.7,1.79,1.7,1.79,1171,0
2016-11-17,1.79,1.79,1.75,1.79,3133,0
2016-11-18,1.79,2.15,1.7899,1.97,58130,0
2016-11-21,2.13,2.34,1.98,2.01,54925,0
2016-11-22,2.117,2.24,1.93,1.98,54228,0
2016-11-23,2.08,2.1,1.92,1.96,66159,0
2016-11-25,2.06,2.06,1.91,1.99,12113,0
2016-11-28,2.007,2.03,1.86,1.94,21867,0
2016-11-29,1.9,1.98,1.9,1.96,1323,0
2016-11-30,2,2,1.91,1.95,8105,0
2016-12-01,1.9492,1.95,1.92,1.92,6414,0
2016-12-02,1.95,1.96,1.9301,1.96,3175,0
2016-12-05,1.95,1.98,1.9401,1.97,5931,0
2016-12-06,1.9602,1.99,1.93,1.94,9426,0
2016-12-07,1.9504,2.03,1.9504,2.03,12776,0
2016-12-08,2,2.07,2,2,24002,0
2016-12-09,2.11,2.13,2.02,2.13,13441,0
2016-12-12,2.13,2.13,2.01,2.1,40107,0
2016-12-13,2.0722,2.0722,1.91,1.97,20655,0
2016-12-14,1.97,2.25,1.95,1.95,62985,0
2016-12-15,1.97,2.14,1.96,2.05,54417,0
2016-12-16,2.08,2.08,2,2,8604,0
2016-12-19,1.99,2.05,1.98,2.02,12935,0
2016-12-20,2,2.09,1.99,2.06,35985,0
2016-12-21,2.01,2.09,2.01,2.03,6930,0
2016-12-22,2.05,2.09,2,2.07,1582,0
2016-12-23,2.0899,2.09,2.0201,2.09,8267,0
2016-12-27,2.06,2.25,2.01,2.25,50331,0
2016-12-28,2.24,2.3,2.08,2.1203,129027,0
2016-12-29,2.12,2.3,2.12,2.3,38120,0
2016-12-30,2.31,2.48,2.21,2.45,88630,0
2017-01-03,2.48,2.55,2.2,2.33,73185,0
2017-01-04,2.321,2.48,2.32,2.48,5043,0
2017-01-05,2.3786,2.53,2.26,2.31,14455,0
2017-01-06,2.5,2.5,2.26,2.37,8724,0
2017-01-09,2.52,2.55,2.35,2.5285,2528,0
2017-01-10,2.474,2.474,2.29,2.32,21720,0
2017-01-11,2.45,2.45,2.3,2.44,35669,0
2017-01-12,2.445,2.5,2.32,2.5,47515,0
2017-01-13,2.55,2.88,2.4945,2.62,105970,0
2017-01-17,2.65,2.76,2.4129,2.47,6546,0
2017-01-18,2.5,2.65,2.4,2.45,29813,0
2017-01-19,2.47,2.59,2.33,2.59,40197,0
2017-01-20,2.5,2.59,2.36,2.39,39839,0
2017-01-23,2.45,2.53,2.35,2.36,4419,0
2017-01-24,2.43,2.49,2.41,2.49,4694,0
2017-01-25,2.48,2.5,2.3999,2.48,16068,0
2017-01-26,2.61,2.62,2.3579,2.47,21124,0
2017-01-27,2.44,2.5,2.43,2.43,3479,0
2017-01-30,2.38,2.48,2.33,2.43,30311,0
2017-01-31,2.4,2.5,2.35,2.35,38148,0
2017-02-01,2.361,2.39,2.35,2.38,2863,0
2017-02-02,2.36,2.45,2.29,2.45,26585,0
2017-02-03,2.43,2.43,2.29,2.2923,17883,0
2017-02-06,2.29,2.29,2.05,2.23,5730,0
2017-02-07,2.17,2.21,2.0899,2.0899,2924,0
2017-02-08,1.9886,2.14,1.98,2.1089,12938,0
2017-02-09,2.07,2.25,2.06,2.08,60710,0
2017-02-10,2.15,2.21,2.1024,2.13,16470,0
2017-02-13,2.17,2.2,2.1,2.2,2734,0
2017-02-14,2.22,2.34,2.192,2.21,10390,0
2017-02-15,2.3,2.31,2.22,2.27,10994,0
2017-02-16,2.28,2.37,2.0231,2.13,76869,0
2017-02-17,2.12,2.18,2.07,2.18,12585,0
2017-02-21,2.15,2.48,2.15,2.23,41042,0
2017-02-22,2.28,2.295,2.24,2.25,3880,0
2017-02-23,2.25,2.25,2.2,2.21,1806,0
2017-02-24,2.2,2.25,2.09,2.18,35772,0
2017-02-27,2.19,2.25,2.15,2.23,2977,0
2017-02-28,2.26,2.26,2.13,2.13,2376,0
2017-03-01,2.14,2.27,2.14,2.26,77396,0
2017-03-02,2.28,2.4,2.2586,2.39,4733,0
2017-03-03,2.4,2.48,2.2,2.2,6247,0
2017-03-06,2.77,2.77,2.28,2.3,19482,0
2017-03-07,2.31,2.37,2.3,2.34,13547,0
2017-03-08,2.33,2.44,2.33,2.41,53351,0
2017-03-09,2.4,2.4,2.2033,2.24,50491,0
2017-03-10,2.25,2.25,2.23,2.23,52472,0
2017-03-13,2.2499,2.38,2.21,2.21,18282,0
2017-03-14,2.23,2.3,2.21,2.235,8992,0
2017-03-15,2.26,2.29,2.15,2.15,71061,0
2017-03-16,2.2,2.23,2.1601,2.17,10074,0
2017-03-17,2.16,2.25,2.16,2.21,9215,0
2017-03-20,2.25,2.28,2.16,2.2072,56531,0
2017-03-21,2.21,2.38,2.1701,2.2,37225,0
2017-03-22,2.2,2.2,2.08,2.1,29475,0
2017-03-23,2.2248,2.2248,2.07,2.1,20996,0
2017-03-24,2.17,2.17,1.99,2.15,35765,0
2017-03-27,2.15,2.25,2.15,2.24,26079,0
2017-03-28,2.2999,2.2999,2.19,2.2,17334,0
2017-03-29,2.16,2.31,2.16,2.27,17959,0
2017-03-30,2.3,2.32,2.3,2.32,71399,0
2017-03-31,2.43,2.4302,2.31,2.35,20301,0
2017-04-03,2.38,2.5,2.32,2.41,30581,0
2017-04-04,2.48,2.53,2.4704,2.51,33566,0
2017-04-05,2.51,2.55,2.51,2.51,21742,0
2017-04-06,2.48,2.63,2.48,2.63,21828,0
2017-04-07,2.51,2.64,2.51,2.64,24402,0
2017-04-10,2.62,2.64,2.6,2.63,3302,0
2017-04-11,2.51,2.58,2.5,2.51,28344,0
2017-04-12,2.59,2.6,2.47,2.54,32605,0
2017-04-13,2.54,2.64,2.49,2.5,41640,0
2017-04-17,2.57,2.97,2.51,2.77,47001,0
2017-04-18,2.75,2.75,2.6778,2.71,2224,0
2017-04-19,2.7,2.77,2.52,2.57,46030,0
2017-04-20,2.55,2.76,2.52,2.59,31513,0
2017-04-21,2.55,2.69,2.52,2.54,16425,0
2017-04-24,2.56,2.71,2.5,2.52,35265,0
2017-04-25,2.51,2.84,2.51,2.81,72292,0
2017-04-26,2.77,2.85,2.6,2.73,26258,0
2017-04-27,2.73,2.76,2.7099,2.72,19782,0
2017-04-28,2.68,2.83,2.67,2.78,23254,0
2017-05-01,2.82,2.82,2.57,2.66,12666,0
2017-05-02,2.71,2.835,2.71,2.83,18686,0
2017-05-03,2.84,2.94,2.8,2.85,25633,0
2017-05-04,2.91,2.97,2.91,2.97,12113,0
2017-05-05,2.99,2.99,2.82,2.96,18394,0
2017-05-08,2.99,2.99,2.77,2.97,11353,0
2017-05-09,2.88,2.98,2.88,2.98,21669,0
2017-05-10,2.9301,2.9899,2.89,2.93,9784,0
2017-05-11,2.9,2.99,2.86,2.86,10430,0
2017-05-12,2.81,2.93,2.81,2.81,4077,0
2017-05-15,2.8,2.99,2.76,2.99,45217,0
2017-05-16,3,3,2.65,2.93,33922,0
2017-05-17,2.9,2.9,2.79,2.9,4437,0
2017-05-18,2.88,2.9,2.68,2.9,10592,0
2017-05-19,2.8,2.8,2.645,2.6621,42804,0
2017-05-22,2.698,2.7619,2.58,2.59,3354,0
2017-05-23,2.55,2.6,2.54,2.58,8915,0
2017-05-24,2.55,2.87,2.55,2.62,59203,0
2017-05-25,2.7,2.86,2.54,2.7,45929,0
2017-05-26,2.84,2.9,2.53,2.9,83540,0
2017-05-30,2.7,2.84,2.55,2.5501,48875,0
2017-05-31,2.55,2.58,2.53,2.54,36725,0
2017-06-01,2.52,2.69,2.52,2.55,34642,0
2017-06-02,2.6,2.6,2.51,2.51,24174,0
2017-06-05,2.52,2.63,2.51,2.51,14444,0
2017-06-06,2.5127,2.62,2.51,2.51,12119,0
2017-06-07,2.64,2.64,2.51,2.51,5061,0
2017-06-08,2.521,2.58,2.52,2.58,6359,0
2017-06-09,2.62,2.65,2.52,2.53,11564,0
2017-06-12,2.5214,2.62,2.5,2.59,68169,0
2017-06-13,2.5394,2.69,2.51,2.53,46177,0
2017-06-14,2.51,2.62,2.5,2.5,35767,0
2017-06-15,2.51,2.6684,2.49,2.52,27238,0
2017-06-16,2.51,2.66,2.47,2.5,18783,0
2017-06-19,2.65,2.84,2.54,2.6,57419,0
2017-06-20,2.6,2.6026,2.51,2.51,29019,0
2017-06-21,2.5,2.67,2.48,2.52,18223,0
2017-06-22,2.48,2.49,2.42,2.42,2614,0
2017-06-23,2.42,2.64,2.36,2.55,65333,0
2017-06-26,2.55,2.55,2.41,2.44,6408,0
2017-06-27,2.45,2.45,2.44,2.44,2252,0
2017-06-28,2.44,2.55,2.41,2.5,50325,0
2017-06-29,2.55,2.55,2.45,2.4603,36551,0
2017-06-30,2.53,2.54,2.36,2.42,20734,0
2017-07-03,2.46,2.49,2.456,2.48,1231,0
2017-07-05,2.47,2.52,2.32,2.34,48441,0
2017-07-06,2.35,2.42,2.31,2.31,19603,0
2017-07-07,2.32,2.4,2.16,2.18,49018,0
2017-07-10,2.18,2.28,2.12,2.14,12088,0
2017-07-11,2.24,2.24,2.12,2.12,8027,0
2017-07-12,2.12,2.19,2.11,2.18,44702,0
2017-07-13,2.15,2.1701,1.98,1.99,92474,0
2017-07-14,1.99,1.99,1.91,1.94,27846,0
2017-07-17,1.96,2.12,1.96,2.01,22938,0
2017-07-18,2,2.06,1.97,2.05,12398,0
2017-07-19,2.01,2.12,1.988,2.12,2859,0
2017-07-20,2.06,2.07,2.04,2.05,1257,0
2017-07-21,2.02,2.02,1.95,1.97,2912,0
2017-07-24,1.95,2.05,1.95,1.95,16583,0
2017-07-25,1.9448,1.99,1.73,1.75,84495,0
2017-07-26,1.77,1.98,1.71,1.88,110994,0
2017-07-27,1.84,1.84,1.7,1.7,61275,0
2017-07-28,1.71,1.81,1.7,1.78,28446,0
2017-07-31,1.71,1.74,1.59,1.74,53702,0
2017-08-01,1.76,1.7999,1.685,1.7999,19039,0
2017-08-02,1.78,1.78,1.7,1.73,49182,0
2017-08-03,1.685,1.685,1.64,1.64,5747,0
2017-08-04,1.63,1.87,1.63,1.76,97777,0
2017-08-07,1.7901,1.87,1.65,1.7,45472,0
2017-08-08,1.74,1.74,1.6,1.6,92512,0
2017-08-09,1.63,1.64,1.36,1.36,33151,0
2017-08-10,1.39,1.46,1.3701,1.45,5235,0
2017-08-11,1.43,1.64,1.42,1.45,2558,0
2017-08-14,1.44,1.6,1.43,1.6,1953,0
2017-08-15,1.42,1.44,1.4,1.41,90965,0
2017-08-16,1.46,1.5,1.41,1.46,19567,0
2017-08-17,1.45,1.53,1.41,1.53,13587,0
2017-08-18,1.54,1.54,1.4401,1.49,3856,0
2017-08-21,1.4466,1.4501,1.42,1.45,1806,0
2017-08-22,1.44,1.59,1.43,1.46,35809,0
2017-08-23,1.45,1.46,1.44,1.44,2964,0
2017-08-24,1.49,1.49,1.41,1.43,17778,0
2017-08-25,1.43,1.44,1.31,1.43,140693,0
2017-08-28,1.4,1.429,1.25,1.31,54292,0
2017-08-29,1.28,1.3361,1.21,1.3,56090,0
2017-08-30,1.26,1.55,1.22,1.4404,449156,0
2017-08-31,1.5868,1.5868,1.32,1.38,98588,0
2017-09-01,1.3508,1.43,1.35,1.37,29796,0
2017-09-05,1.4601,1.51,1.36,1.36,54924,0
2017-09-06,1.42,1.45,1.36,1.36,6485,0
2017-09-07,1.35,1.4,1.32,1.33,15045,0
2017-09-08,1.31,1.42,1.31,1.34,12282,0
2017-09-11,1.4,1.4,1.34,1.34,26194,0
2017-09-12,1.34,1.34,1.3,1.32,8220,0
2017-09-13,1.3,1.3148,1.2,1.21,64602,0
2017-09-14,1.21,1.26,1.16,1.16,66990,0
2017-09-15,1.19,1.26,1.15,1.26,51201,0
2017-09-18,1.22,1.22,1.03,1.1256,128230,0
2017-09-19,1.11,1.175,1.0901,1.1493,41918,0
2017-09-20,1.15,1.16,1.09,1.14,14310,0
2017-09-21,1.1,1.24,1.1,1.17,27898,0
2017-09-22,1.2,1.26,1.1976,1.24,33013,0
2017-09-25,1.24,1.24,1.18,1.18,3348,0
2017-09-26,1.18,1.2,1.17,1.18,12494,0
2017-09-27,1.18,1.24,1.1771,1.2201,64026,0
2017-09-28,1.17,1.25,1.17,1.18,8939,0
2017-09-29,1.17,1.2,1.12,1.1633,28475,0
2017-10-02,1.19,1.198,1.13,1.17,17509,0
2017-10-03,1.2,1.24,1.198,1.21,32834,0
2017-10-04,1.2189,1.25,1.2,1.22,5832,0
2017-10-05,1.269,1.269,1.2034,1.2446,15527,0
2017-10-06,1.269,1.31,1.2101,1.29,25194,0
2017-10-09,1.25,1.31,1.25,1.3,30332,0
2017-10-10,1.33,1.44,1.251,1.33,30531,0
2017-10-11,1.35,1.465,1.32,1.4086,21908,0
2017-10-12,1.44,1.51,1.3999,1.43,42644,0
2017-10-13,1.47,1.489,1.37,1.4176,15689,0
2017-10-16,1.43,1.4312,1.301,1.3601,19102,0
2017-10-17,1.39,1.44,1.33,1.33,9015,0
2017-10-18,1.36,1.36,1.32,1.32,3877,0
2017-10-19,1.32,1.35,1.26,1.26,10813,0
2017-10-20,1.3,1.37,1.17,1.32,62944,0
2017-10-23,1.32,1.32,1.25,1.31,12176,0
2017-10-24,1.3,1.3,1.2,1.2201,27089,0
2017-10-25,1.2,1.28,1.1964,1.24,22533,0
2017-10-26,1.26,1.4,1.26,1.35,35138,0
2017-10-27,1.3276,1.38,1.2401,1.2599,16669,0
2017-10-30,1.29,1.3,1.26,1.29,22097,0
2017-10-31,1.29,1.29,1.08,1.2,76349,0
2017-11-01,1.21,1.25,1.2076,1.21,3621,0
2017-11-02,1.24,1.25,1.1429,1.21,32219,0
2017-11-03,1.24,1.275,1.23,1.26,27321,0
2017-11-06,1.3,1.31,1.21,1.271,10097,0
2017-11-07,1.259,1.27,1.2247,1.24,13796,0
2017-11-08,1.2,1.26,1.1999,1.23,32322,0
2017-11-09,1.22,1.2281,1.166,1.2099,13832,0
2017-11-10,1.2034,1.28,1.2001,1.25,17663,0
