Date,Open,High,Low,Close,Volume,OpenInt
2010-06-15,112,112,112,112,6,0
2010-06-16,112,112,104,104,31,0
2010-06-17,104,104,104,104,13,0
2010-06-18,104,104,104,104,2,0
2010-06-21,105.6,105.6,105.6,105.6,0,0
2010-06-22,104,104,104,104,1,0
2010-06-23,104,104,104,104,0,0
2010-06-24,108,120,108,120,2,0
2010-06-25,104,104,96,96,1,0
2010-06-28,96,96,80,80.8,97,0
2010-06-29,80.8,80.8,80.8,80.8,6,0
2010-06-30,80.8,80.8,80.8,80.8,1,0
2010-07-02,80.8,80.8,80.8,80.8,3,0
2010-07-06,80.8,80.8,44,44,48,0
2010-07-07,52,64,52,64,10,0
2010-07-09,52,52,52,52,0,0
2010-07-12,52,56,52,52,2,0
2010-07-13,52.8,88,52.8,52.8,6,0
2010-07-14,52.8,56,52.8,52.8,3,0
2010-07-16,55.2,55.2,55.2,55.2,1,0
2010-07-19,56,56,56,56,0,0
2010-07-20,56,80,56,80,20,0
2010-07-21,80,80,56,56,16,0
2010-07-23,64,64,64,64,19,0
2010-07-27,64,64,64,64,5,0
2010-07-29,84,84,72,72,9,0
2010-07-30,64,64,64,64,0,0
2010-08-02,66,66,66,66,6,0
2010-08-03,64,64,64,64,1,0
2010-08-06,64,64,64,64,1,0
2010-08-09,64,68,64,64,19,0
2010-08-10,64.1,64.1,64,64,5,0
2010-08-11,64,64,64,64,0,0
2010-08-12,64,64,64,64,11,0
2010-08-13,72,72,72,72,3,0
2010-08-16,64,72,64,64,3,0
2010-08-17,64,64,64,64,8,0
2010-08-18,64,64,64,64,2,0
2010-08-19,64,64,64,64,2,0
2010-08-20,66,66,66,66,0,0
2010-08-23,66,66,66,66,6,0
2010-08-24,66,66,64,64,9,0
2010-08-25,64.1,64.1,64.1,64.1,7,0
2010-08-26,48,60,48,60,139,0
2010-08-30,56.8,64,56.8,62.4,10,0
2010-08-31,62.4,62.4,62.4,62.4,5,0
2010-09-01,62.4,62.4,62.4,62.4,0,0
2010-09-03,62.4,62.4,62.4,62.4,5,0
2010-09-07,62.4,62.4,62.4,62.4,1,0
2010-09-08,62.4,62.4,62.4,62.4,3,0
2010-09-09,62.4,62.4,62.4,62.4,4,0
2010-09-10,62.4,62.4,62.4,62.4,16,0
2010-09-13,62.4,62.4,62.4,62.4,13,0
2010-09-14,62.4,64,62.4,64,167,0
2010-09-15,56.8,56.8,56.8,56.8,4,0
2010-09-16,56.8,56.8,56.8,56.8,2,0
2010-09-17,56.8,56.8,56.8,56.8,54,0
2010-09-20,56.8,56.8,56,56,39,0
2010-09-21,48,64,48,48,32,0
2010-09-23,64,88,56,68,103,0
2010-09-24,80,80,64.8,64.8,28,0
2010-09-27,65.6,65.6,65.6,65.6,0,0
2010-09-28,65.6,65.6,65.6,65.6,0,0
2010-09-29,80,144,80,88,189,0
2010-09-30,104,104,104,104,23,0
2010-10-01,120,136,120,120,44,0
2010-10-04,120,136,120,120,30,0
2010-10-05,136,147.2,120,120,62,0
2010-10-06,120,120,120,120,8,0
2010-10-07,96,120,96,96,4,0
2010-10-08,96,96,96,96,14,0
2010-10-11,80,80,80,80,0,0
2010-10-12,80,80,80,80,7,0
2010-10-14,80,80,80,80,3,0
2010-10-15,80,80,80,80,5,0
2010-10-19,80,80,80,80,7,0
2010-10-21,88,88,88,88,0,0
2010-10-22,76.8,80,76.8,80,6,0
2010-10-25,96,96,84,84,13,0
2010-10-29,112,112,112,112,5,0
2010-11-01,112,112,96,96,28,0
2010-11-02,96,128,96,128,37,0
2010-11-03,112,112,112,112,0,0
2010-11-04,96,96,96,96,1,0
2010-11-05,96,96,96,96,0,0
2010-11-08,96,96,96,96,10,0
2010-11-09,96,112,80,80,40,0
2010-11-10,64,96,64,96,75,0
2010-11-11,72,72,72,72,2,0
2010-11-12,72,100,72,96,64,0
2010-11-15,80,80,80,80,0,0
2010-11-16,80,80,80,80,3,0
2010-11-18,80,80,80,80,9,0
2010-11-19,68,80,68,80,40,0
2010-11-22,80,88,68,80,52,0
2010-11-23,80,80,56.9,80,82,0
2010-11-29,79.9,79.9,64,64,8,0
2010-11-30,72,72,64,64.8,14,0
2010-12-01,64.8,72,64.8,64.9,8,0
2010-12-02,64.9,65.7,64.9,65.7,51,0
2010-12-03,56.8,56.8,56.8,56.8,0,0
2010-12-06,56.8,65.6,56.8,64,50,0
2010-12-07,64,64,56.1,56.1,53,0
2010-12-08,56.1,56.1,56.1,56.1,0,0
2010-12-09,56.1,63.9,56.1,56.1,21,0
2010-12-10,56.1,65.6,56,65.6,405,0
2010-12-13,48,64,48,56,125,0
2010-12-14,56,56,52,52,107,0
2010-12-15,48.8,52.1,48.8,52,16,0
2010-12-16,48.8,56,48.8,54.4,72,0
2010-12-17,54.4,56,52,52,82,0
2010-12-20,49.6,71.9,48.8,71.9,223,0
2010-12-21,48,54.4,48,52,22,0
2010-12-22,52,71.9,48.8,52.1,81,0
2010-12-23,52.1,52.1,52.1,52.1,11,0
2010-12-27,48,48.9,48,48.9,25,0
2010-12-28,48.9,48.95,48.9,48.95,7,0
2010-12-29,48.95,49.5,48.95,49.5,91,0
2010-12-30,49.5,52.8,49.2,52.8,128,0
2010-12-31,48,63.9,48,52.8,13,0
2011-01-03,52.9,60,52.9,60,16,0
2011-01-04,60,71.1,60,60,37,0
2011-01-05,60.1,71.05,52.1,60,25,0
2011-01-06,71.1,71.1,60.1,60.1,41,0
2011-01-07,60.1,71.1,60.1,71.1,2,0
2011-01-10,52.1,71.05,52.1,60,22,0
2011-01-11,70.4,71.05,60,60,13,0
2011-01-12,60,60,60,60,38,0
2011-01-13,60,60,60,60,1,0
2011-01-14,60,60,60,60,0,0
2011-01-18,60,60,60,60,12,0
2011-01-19,60,71.05,48,48,95,0
2011-01-20,49.6,60,48,59.9,26,0
2011-01-21,48,48.8,48,48.8,11,0
2011-01-24,56,56,56,56,43,0
2011-01-25,56,56,56,56,0,0
2011-01-26,48,56,48,49.6,11,0
2011-01-27,52,52,52,52,0,0
2011-01-28,48,48,48,48,18,0
2011-01-31,49.6,63.9,48,63.9,71,0
2011-02-01,64,71.05,52.1,52.5,161,0
2011-02-02,56,56,52.8,52.8,1,0
2011-02-03,72,88,53.6,88,49,0
2011-02-04,60.15,60.15,60.15,60.15,8,0
2011-02-07,60.4,76,60.4,76,5,0
2011-02-08,60.4,60.4,60.4,60.4,2,0
2011-02-09,60.4,60.4,60.4,60.4,5,0
2011-02-10,64,72,62.4,72,37,0
2011-02-11,72,72,72,72,5,0
2011-02-14,64,64,60.4,60.4,9,0
2011-02-15,75.85,75.85,60.4,60.4,6,0
2011-02-16,60.4,68,60.4,60.4,20,0
2011-02-17,60.4,60.4,60.4,60.4,2,0
2011-02-18,60.4,60.4,60.4,60.4,0,0
2011-02-22,73.1,73.1,73.1,73.1,0,0
2011-02-23,75.9,96,74.4,96,42,0
2011-02-24,96,96,92,92,18,0
2011-02-25,80,95.9,60.4,95.9,126,0
2011-02-28,72,72,72,72,0,0
2011-03-01,91.9,91.9,91.9,91.9,62,0
2011-03-02,100,103.9,80,103.9,40,0
2011-03-03,103.9,120,96.1,96.1,101,0
2011-03-04,96,120,96,120,44,0
2011-03-07,88,112,88,100,63,0
2011-03-08,72.1,77.6,72.1,77.6,3,0
2011-03-09,80,112,80,112,9,0
2011-03-10,112,112,88,112,23,0
2011-03-11,80.1,128,80.1,128,11,0
2011-03-14,96,120,96,96.1,23,0
2011-03-15,96.1,115.9,96.1,96.15,23,0
2011-03-16,96.9,96.9,96.9,96.9,0,0
2011-03-17,97.75,97.75,97.75,97.75,50,0
2011-03-18,96.1,96.1,96.1,96.1,13,0
2011-03-21,115.5,115.5,115.5,115.5,6,0
2011-03-22,100.1,100.1,100,100,48,0
2011-03-23,100,115.9,100,115.9,6,0
2011-03-25,100.1,136,100.1,136,76,0
2011-03-28,136,136,100.1,124,49,0
2011-03-29,116,136,112,112,57,0
2011-03-30,120,136,100.8,136,69,0
2011-03-31,100.8,136,100.8,136,7,0
2011-04-01,136,151.9,136,151.9,48,0
2011-04-04,136,192,112.8,192,67,0
2011-04-05,192,192,132,132,6,0
2011-04-06,120,120.1,112.1,112.1,38,0
2011-04-07,112.1,112.1,112.1,112.1,6,0
2011-04-08,144,144,112.1,112.1,40,0
2011-04-11,112.1,144,112.1,144,4,0
2011-04-12,144,144,114.4,114.4,27,0
2011-04-13,144,144,144,144,6,0
2011-04-14,144,144,120.1,120.1,10,0
2011-04-15,143.9,143.9,143.9,143.9,2,0
2011-04-18,143.9,143.9,120,120,36,0
2011-04-19,118.1,118.1,118.1,118.1,3,0
2011-04-20,120.1,120.1,120.1,120.1,4,0
2011-04-21,136,137.5,136,137.5,0,0
2011-04-25,120.1,136,120.1,136,13,0
2011-04-26,120.1,134.4,120,120.8,12,0
2011-04-27,120.8,132.8,120.8,132.8,8,0
2011-04-28,120.8,120.8,120.8,120.8,1,0
2011-04-29,120.8,120.8,120.8,120.8,5,0
2011-05-02,120.8,120.8,120.8,120.8,5,0
2011-05-03,131.9,131.9,120.8,120.8,2,0
2011-05-04,120.9,120.9,120.9,120.9,41,0
2011-05-05,120,120,120,120,0,0
2011-05-06,120,120,120,120,0,0
2011-05-09,120,120,120,120,1,0
2011-05-10,120,131.05,120,120.1,17,0
2011-05-11,120.1,151.9,120.1,120.1,32,0
2011-05-13,120.1,120.1,120.1,120.1,5,0
2011-05-16,152,152,120.1,120.1,10,0
2011-05-17,120.1,120.1,120,120,21,0
2011-05-18,120,120,120,120,1,0
2011-05-19,120,120,120,120,7,0
2011-05-20,120,128,120,128,19,0
2011-05-23,120,120.1,120,120.1,0,0
2011-05-24,120.1,121.75,120,120,27,0
2011-05-26,112.1,112.1,112,112,0,0
2011-05-27,112.1,112.1,112,112,6,0
2011-05-31,104,104,104,104,1,0
2011-06-01,104,104,104,104,1,0
2011-06-02,104.8,104.8,104.8,104.8,5,0
2011-06-03,104.8,104.8,104.8,104.8,1,0
2011-06-07,104.8,120,104.8,104.9,32,0
2011-06-08,104.9,104.9,104,104,23,0
2011-06-09,104,104,104,104,5,0
2011-06-10,104,104,104,104,9,0
2011-06-13,104,104,104,104,5,0
2011-06-14,106.65,106.65,106.65,106.65,41,0
2011-06-15,104,104,104,104,1,0
2011-06-16,104,104,104,104,1,0
2011-06-21,104,104,96,96,60,0
2011-06-22,96,96,96,96,7,0
2011-06-23,96,96,96,96,1,0
2011-06-24,96,96,96,96,0,0
2011-06-27,111.9,111.9,111.9,111.9,6,0
2011-07-05,96,111.9,96,96,5,0
2011-07-06,96,96,96,96,0,0
2011-07-08,96,111.9,96,111.9,11,0
2011-07-11,96.1,96.1,96.1,96.1,1,0
2011-07-12,96.1,96.1,96.1,96.1,2,0
2011-07-13,96.1,96.1,96,96,8,0
2011-07-15,88.1,88.1,88.1,88.1,0,0
2011-07-18,88.1,88.1,88.1,88.1,0,0
2011-07-19,88.1,100,88,88,44,0
2011-07-21,88,88,88,88,8,0
2011-07-22,88,88,88,88,5,0
2011-07-25,72.1,72.1,72.1,72.1,5,0
2011-07-26,88,88,88,88,1,0
2011-07-27,88,88,88,88,1,0
2011-07-29,88,88,88,88,11,0
2011-08-01,88.1,88.1,88.1,88.1,1,0
2011-08-02,88.1,88.1,88.1,88.1,0,0
2011-08-03,88,88,88,88,0,0
2011-08-04,88,88,72.1,72.1,6,0
2011-08-05,72.3,72.3,72.25,72.25,36,0
2011-08-08,88,88,56,56,6,0
2011-08-09,56,95.9,56,95.9,2,0
2011-08-10,93.9,93.9,93.9,93.9,3,0
2011-08-12,93.9,93.9,64,93.9,13,0
2011-08-15,72,72,72,72,3,0
2011-08-18,120,128,120,128,37,0
2011-08-19,84.1,84.1,84.1,84.1,1,0
2011-08-23,120,120,64.1,64.1,11,0
2011-08-26,80,123.1,80,123.1,8,0
2011-08-29,92.1,92.1,92.1,92.1,5,0
2011-09-01,92.4,120.1,92.4,120.1,9,0
2011-09-02,116,116,92.5,111.2,5,0
2011-09-08,96,96,96,96,2,0
2011-09-09,96,104,96,104,17,0
2011-09-12,92.5,92.55,92.5,92.55,2,0
2011-09-13,92.55,92.55,92.55,92.55,3,0
2011-09-14,92.55,92.55,92.55,92.55,0,0
2011-09-15,92.55,92.55,92.55,92.55,0,0
2011-09-16,92.55,111.2,92.55,111.2,9,0
2011-09-19,92.55,92.55,92.55,92.55,0,0
2011-09-20,92.55,92.55,92.55,92.55,0,0
2011-09-21,92.55,92.55,92.55,92.55,0,0
2011-09-23,115.9,115.9,92.55,92.55,11,0
2011-09-26,92.55,92.55,92.55,92.55,5,0
2011-09-27,92.55,92.55,92.55,92.55,1,0
2011-09-28,92.55,92.55,92.55,92.55,2,0
2011-09-29,92.55,92.55,92.55,92.55,7,0
2011-09-30,92.1,115.85,92.1,115.85,10,0
2011-10-03,112,112,96,96,25,0
2011-10-04,92,112,92,92,5,0
2011-10-05,92,112,92,112,129,0
2011-10-06,111.9,111.9,111.9,111.9,3,0
2011-10-07,92.1,92.1,92,92,16,0
2011-10-10,64.9,111.9,64.9,111.9,17,0
2011-10-11,80.1,80.1,80.1,80.1,4,0
2011-10-12,80.1,112,80.1,88.1,25,0
2011-10-13,116,116,92,92,1,0
2011-10-14,96,132.3,96,132.3,43,0
2011-10-17,116,136.8,116,120,41,0
2011-10-18,120,136,112.1,136,29,0
2011-10-19,139.2,139.2,122.4,139.2,15,0
2011-10-20,128,139.2,128,128.8,12,0
2011-10-21,128.8,128.8,128.8,128.8,1,0
2011-10-24,128.8,128.8,128.8,128.8,4,0
2011-10-25,128.8,128.8,128.8,128.8,1,0
2011-10-26,128.8,132,120.1,132,20,0
2011-10-27,120.3,132,120.3,132,18,0
2011-10-28,125.6,125.6,120.15,120.15,4,0
2011-10-31,140,140,128.8,132,11,0
2011-11-01,132,132,132,132,30,0
2011-11-02,144,144,144,144,6,0
2011-11-03,144,159.9,144,144.8,49,0
2011-11-04,146.4,160,146.4,160,31,0
2011-11-07,144,152,144,152,2,0
2011-11-08,144,160,144,144,10,0
2011-11-09,144.1,144.1,144,144,18,0
2011-11-10,129.7,160,129.7,160,18,0
2011-11-11,144.1,144.1,112.9,128,112,0
2011-11-14,128,143.9,128,143.9,48,0
2011-11-15,128,143.9,120.95,120.95,15,0
2011-11-16,120.95,120.95,120.95,120.95,4,0
2011-11-17,120.95,120.95,120.95,120.95,0,0
2011-11-18,121.2,121.2,121.2,121.2,1,0
2011-11-21,120.9,120.9,120.8,120.8,22,0
2011-11-22,120.8,120.8,120.8,120.8,12,0
2011-11-25,120.8,120.8,120.8,120.8,0,0
2011-11-28,112.8,112.8,112.8,112.8,9,0
2011-11-29,112.8,112.8,112.8,112.8,6,0
2011-11-30,120,128,120,120,35,0
2011-12-01,120.1,120.1,120,120,21,0
2011-12-02,120,120,120,120,5,0
2011-12-05,112.8,112.8,112.8,112.8,3,0
2011-12-06,128,128,112.8,112.8,18,0
2011-12-07,127.9,127.9,112.8,112.8,5,0
2011-12-08,112.8,112.8,96,112,39,0
2011-12-09,112,120,112,112,35,0
2011-12-12,96,96.8,96,96.8,8,0
2011-12-13,96.1,96.1,96.1,96.1,1,0
2011-12-14,96,96,96,96,5,0
2011-12-15,112,112,80,96,68,0
2011-12-16,80.8,104,80.8,104,10,0
2011-12-19,80,104,80,104,3,0
2011-12-20,80.8,100,80,100,72,0
2011-12-21,80.8,84,80.8,84,15,0
2011-12-22,84.1,88,84.1,88,0,0
2011-12-23,88,104,88,104,34,0
2011-12-27,88.1,92,88.1,90,24,0
2011-12-28,88.15,88.15,88.1,88.15,30,0
2011-12-29,88.1,88.1,84.5,84.5,21,0
2011-12-30,84.5,84.9,80.8,84,50,0
2012-01-03,88,88,88,88,41,0
2012-01-04,84,84,84,84,7,0
2012-01-05,84.1,84.1,84.1,84.1,2,0
2012-01-06,96,104,96,104,23,0
2012-01-09,97.6,104,97.6,104,62,0
2012-01-13,112.25,136,112.25,116,105,0
2012-01-17,122.4,122.4,116,116,3,0
2012-01-18,116,116,88,88,9,0
2012-01-20,96,96,92,92,17,0
2012-01-23,96,96,96,96,0,0
2012-01-24,96,96,96,96,0,0
2012-01-25,96,96,96,96,11,0
2012-01-26,92.8,92.8,92.8,92.8,0,0
2012-01-27,120,120,96.8,96.8,41,0
2012-01-30,96.8,136,96.8,136,48,0
2012-01-31,84.4,152,84.4,152,85,0
2012-02-01,101.2,101.2,101.2,101.2,1,0
2012-02-03,108,108,97.6,97.6,26,0
2012-02-06,104.9,104.9,104.9,104.9,0,0
2012-02-07,104.9,104.9,104.9,104.9,0,0
2012-02-08,100.9,136,100.9,104.9,9,0
2012-02-09,135.85,135.85,120,120,30,0
2012-02-10,120,136,120,136,22,0
2012-02-13,124,124,124,124,4,0
2012-02-14,124,124,124,124,0,0
2012-02-15,124,124.8,124,124,4,0
2012-02-16,141.6,141.6,124,141.6,2,0
2012-02-17,124.5,141.6,124.5,141.6,23,0
2012-02-21,147.2,147.2,124.5,147.2,12,0
2012-02-22,176,176,124.5,160,15,0
2012-02-23,124.5,199.9,124.5,199.9,59,0
2012-02-24,160,160,160,160,12,0
2012-02-27,200,200,200,200,0,0
2012-02-28,200,216,176,208,192,0
2012-02-29,216,256,216,256,139,0
2012-03-01,256,256,200,256,11,0
2012-03-02,264,264,224,256,34,0
2012-03-05,256,280,224,264,80,0
2012-03-06,280,280,224,280,32,0
2012-03-07,240,272,240,248,27,0
2012-03-08,240,240,224.8,240,20,0
2012-03-09,240,280,240,240,15,0
2012-03-12,276,276,240,240,27,0
2012-03-13,256,256,200,240,144,0
2012-03-14,216,216,216,216,11,0
2012-03-15,216,272,216,271.9,66,0
2012-03-16,271.9,275.9,271.9,275.9,5,0
2012-03-19,275.9,275.9,240,240,52,0
2012-03-20,240,240,240,240,0,0
2012-03-21,248,248,208,216,9,0
2012-03-22,208,208,208,208,0,0
2012-03-23,224,263.9,224,263.9,4,0
2012-03-26,263.9,264,240.1,264,57,0
2012-03-27,264.8,264.8,234.1,234.1,9,0
2012-03-29,234.1,234.1,234.1,234.1,4,0
2012-03-30,256,264.7,256,264.7,19,0
2012-04-02,264.8,264.8,264.8,264.8,0,0
2012-04-03,240.1,264,240.1,264,13,0
2012-04-04,232,264.8,200,264,73,0
2012-04-05,264.7,264.7,248,248,6,0
2012-04-09,264,276,264,276,59,0
2012-04-10,260,260,240,240,47,0
2012-04-11,240,240,240,240,0,0
2012-04-12,240,240,240,240,12,0
2012-04-13,240,256,240,256,8,0
2012-04-16,256,275.85,240.1,264,66,0
2012-04-17,264,264,240.1,240.1,14,0
2012-04-18,240,240,240,240,3,0
2012-04-19,240,240,240,240,1,0
2012-04-20,240,240,240,240,7,0
2012-04-23,200,263.6,200,200,1,0
2012-04-24,200,262,200,262,9,0
2012-04-25,263.6,263.6,200,200,5,0
2012-04-26,200,263.5,200,200,2,0
2012-04-27,200,263.5,200,200,0,0
2012-04-30,263.45,263.45,200,256,0,0
2012-05-01,200,240,200,240,8,0
2012-05-02,200,240,200,200,33,0
2012-05-03,200,260,200,260,1,0
2012-05-04,200,200,200,200,8,0
2012-05-07,200,240,200,200,2,0
2012-05-08,200,200,200,200,0,0
2012-05-09,200,200,120,200,82,0
2012-05-10,128,128,128,128,0,0
2012-05-14,136.1,136.1,136,136,7,0
2012-05-15,239.9,239.9,136,136,6,0
2012-05-16,136,136,136,136,1,0
2012-05-17,136,136,136,136,4,0
2012-05-18,156,156,136,156,14,0
2012-05-21,196,196,136,136,2,0
2012-05-23,136,136,136,136,5,0
2012-05-29,180,187.9,136,136,14,0
2012-05-30,136,136,136,136,1,0
2012-05-31,136,136,136,136,1,0
2012-06-01,136,136,132,132,7,0
2012-06-04,207.9,207.9,132,132,0,0
2012-06-06,132,136,132,136,3,0
2012-06-07,136,136,136,136,5,0
2012-06-08,128,207.75,128,207.75,7,0
2012-06-11,207.9,207.9,207.9,207.9,0,0
2012-06-12,128,199.9,128,199.9,0,0
2012-06-13,128,199.9,128,199.9,5,0
2012-06-14,128,199.9,128,199.9,6,0
2012-06-19,148,198.7,148,198.7,6,0
2012-06-20,148,198.7,148,198.7,0,0
2012-06-22,148,148,148,148,6,0
2012-06-25,128,192,128,152,19,0
2012-06-26,148,199.9,148,199.9,2,0
2012-06-27,128,199.85,128,148.1,3,0
2012-06-28,148.1,148.1,148.1,148.1,0,0
2012-06-29,168,168,148,148,1,0
2012-07-02,136,184,136,176,41,0
2012-07-03,183.9,196,183.9,196,51,0
2012-07-05,207.9,231.9,168,231.9,39,0
2012-07-06,152,232,152,232,7,0
2012-07-09,152.15,240,152.15,240,2,0
2012-07-10,208,208.1,208,208.1,1,0
2012-07-11,208.1,208.1,208,208,11,0
2012-07-12,240,240,208,240,12,0
2012-07-13,240,240,208.1,240,16,0
2012-07-16,120.1,208,120.1,208,18,0
2012-07-18,136,144.1,128.1,144.1,9,0
2012-07-20,223.05,223.05,223.05,223.05,15,0
2012-07-23,152.1,198.4,152.1,198.4,5,0
2012-07-24,180,180,180,180,6,0
2012-07-25,216,216,200,200,31,0
2012-07-26,200,200,168.1,168.1,9,0
2012-07-27,168.1,168.1,168.1,168.1,12,0
2012-07-31,168,184,168,168,5,0
2012-08-02,168,168,168,168,7,0
2012-08-03,168,184,168,184,3,0
2012-08-06,152.1,160,152.1,160,1,0
2012-08-08,152.1,200,152.1,200,10,0
2012-08-09,164.1,164.1,164.1,164.1,0,0
2012-08-10,165.7,165.7,152.1,152.1,25,0
2012-08-13,152,152,152,152,0,0
2012-08-14,136,160,128,148,118,0
2012-08-15,128,128,128,128,13,0
2012-08-16,128,128,128,128,7,0
2012-08-17,128,128,128,128,8,0
2012-08-20,128,128,128,128,1,0
2012-08-21,128,128,128,128,0,0
2012-08-22,128,128,128,128,2,0
2012-08-23,128,160,128,160,2,0
2012-08-24,128,128,128,128,1,0
2012-08-27,160,160,160,160,1,0
2012-08-28,140,140,140,140,0,0
2012-08-29,136,136,120,120,11,0
2012-08-30,120,120,120,120,2,0
2012-08-31,144,144,128,128,13,0
2012-09-04,136,168,136,168,12,0
2012-09-05,167.9,215.9,152.1,200,275,0
2012-09-06,208,216,208,216,12,0
2012-09-07,216,240,211.9,240,75,0
2012-09-10,184.1,184.1,152.3,152.3,2,0
2012-09-11,216,216,168,168,5,0
2012-09-13,240,240,200,200,11,0
2012-09-14,176,180,176,180,2,0
2012-09-17,176,184,148.1,148.1,17,0
2012-09-18,148.1,148.1,148.1,148.1,23,0
2012-09-19,148.1,148.1,148.1,148.1,2,0
2012-09-21,148.1,148.1,148.1,148.1,0,0
2012-09-24,148.1,148.1,148.1,148.1,3,0
2012-09-25,148.1,148.1,148.1,148.1,0,0
2012-09-26,152,160,152,160,12,0
2012-09-27,160,160,160,160,0,0
2012-09-28,160,179.85,160,179.85,20,0
2012-10-01,160,160,160,160,0,0
2012-10-02,160,160,160,160,0,0
2012-10-03,160,160,160,160,0,0
2012-10-04,160,179.9,160,160,16,0
2012-10-05,160.8,164,148.1,152.1,12,0
2012-10-08,179.9,179.9,179.9,179.9,0,0
2012-10-09,152.1,152.1,152.1,152.1,4,0
2012-10-16,162.4,162.4,162.4,162.4,0,0
2012-10-17,199.7,199.7,162.4,162.4,35,0
2012-10-19,175.9,175.9,162.5,162.5,7,0
2012-10-22,162.5,162.5,162.5,162.5,22,0
2012-10-24,160.1,160.1,160.1,160.1,7,0
2012-10-25,160.8,160.8,152,152,14,0
2012-10-26,191.85,191.85,191.85,191.85,2,0
2012-10-31,152,152,152,152,9,0
2012-11-02,148,148,148,148,0,0
2012-11-05,148,152,148,152,34,0
2012-11-06,136,148.95,136,148.95,0,0
2012-11-07,148.95,148.95,138,138,1,0
2012-11-08,159.9,159.9,132,144,39,0
2012-11-09,136,136,136,136,0,0
2012-11-12,136,136,136,136,1,0
2012-11-13,136,136,136,136,19,0
2012-11-14,136,136,136,136,6,0
2012-11-15,136,136,136,136,14,0
2012-11-19,136,136,128,128,30,0
2012-11-21,112,152,112,152,1,0
2012-11-26,120,136,120,136,16,0
2012-11-27,112,144,112,144,56,0
2012-11-29,136,144,120,120,10,0
2012-11-30,120,120,120,120,0,0
2012-12-03,120,128,120,128,0,0
2012-12-04,120,120,120,120,0,0
2012-12-05,120,120,104,112,56,0
2012-12-06,112,136,112,112,21,0
2012-12-07,112,112,112,112,0,0
2012-12-10,112,112,104,104,13,0
2012-12-11,112,112,112,112,2,0
2012-12-12,104.1,104.1,104.1,104.1,3,0
2012-12-13,112,112,104,104,6,0
2012-12-14,104,108,104,108,14,0
2012-12-17,136,144,116,120,25,0
2012-12-18,104.1,104.1,104.1,104.1,0,0
2012-12-19,104.1,104.1,104.1,104.1,4,0
2012-12-20,104.1,104.1,104,104,0,0
2012-12-21,104,128,104,112,9,0
2012-12-24,128,144,104,144,7,0
2012-12-26,104.1,120,104.1,120,3,0
2012-12-27,104,137.6,104,104.8,73,0
2012-12-28,104,104.8,104,104.8,33,0
2012-12-31,104,120,104,104,62,0
2013-01-02,104,108.15,104,108.15,18,0
2013-01-04,104,108.25,104,108.25,26,0
2013-01-07,108.25,132,108.25,116,17,0
2013-01-08,104,134.4,104,120,20,0
2013-01-09,128,128,108.1,108.1,17,0
2013-01-10,120,128,120,128,15,0
2013-01-14,120,128,120,128,19,0
2013-01-15,128,148,128,148,18,0
2013-01-16,112.1,112.1,112.1,112.1,0,0
2013-01-17,120,140,120,120.1,26,0
2013-01-18,120.1,120.1,120.1,120.1,8,0
2013-01-22,112,128,112,128,0,0
2013-01-23,128,128,128,128,12,0
2013-01-24,144,144,120.1,120.1,13,0
2013-01-25,120,120,120,120,11,0
2013-01-28,112.8,112.8,112.8,112.8,0,0
2013-01-29,124,128,124,128,8,0
2013-01-30,104,104,104,104,0,0
2013-01-31,104.1,104.1,104.1,104.1,2,0
2013-02-01,104,104,104,104,0,0
2013-02-04,120,120,104,104,8,0
2013-02-05,104,112,104,112,5,0
2013-02-06,104,104,104,104,3,0
2013-02-07,104,104,104,104,12,0
2013-02-08,136,143.2,120,143.2,66,0
2013-02-11,104,143.2,104,143.2,1,0
2013-02-12,93.05,136,90.1,120,1,0
2013-02-13,92.8,136,92.8,128,65,0
2013-02-14,128,160,128,160,82,0
2013-02-15,152,152,148,148,29,0
2013-02-19,140,148,136,136,55,0
2013-02-20,144,144,144,144,3,0
2013-02-21,110.1,110.1,110.1,110.1,0,0
2013-02-25,144,144,120,120,38,0
2013-02-26,136,144,136,144,4,0
2013-02-27,136,136,136,136,1,0
2013-02-28,144,192,144,192,4,0
2013-03-01,144,160,144,160,19,0
2013-03-04,160,200,160,160,11,0
2013-03-05,160,192,160,168,140,0
2013-03-06,160,160,160,160,1,0
2013-03-07,160,160,160,160,30,0
2013-03-08,160,176,160,168,80,0
2013-03-11,172,180,160,168,302,0
2013-03-12,152,188,152,188,80,0
2013-03-13,188,188,172,172,34,0
2013-03-14,180,180,160,168,123,0
2013-03-18,160,168,160,160,69,0
2013-03-19,160,164,144,144,92,0
2013-03-20,144,144,116,120.8,108,0
2013-03-21,128,136,124,124,123,0
2013-03-22,136,136,120,128,65,0
2013-03-25,136,136,120.8,136,88,0
2013-03-26,120,156,120,156,93,0
2013-03-27,156,156,132,152,13,0
2013-03-28,152,152,120.8,128,104,0
2013-04-01,128,184,128,176,730,0
2013-04-02,176,186,152,176,1323,0
2013-04-03,172,177.6,140,147.3,1391,0
2013-04-04,140,144,128,128,901,0
2013-04-05,128,144,114.1,144,448,0
2013-04-08,156,160,128,138.8,657,0
2013-04-09,136,144,128,128.8,578,0
2013-04-10,128,141.6,128,128,312,0
2013-04-11,140,144,128,144,212,0
2013-04-12,144.8,144.8,120,126.1,920,0
2013-04-15,126,128,116,120,940,0
2013-04-16,120,133.6,116,121.3,239,0
2013-04-17,120,128,120,122.4,250,0
2013-04-18,120,120,104,111.75,822,0
2013-04-19,116,121.6,104,108.8,774,0
2013-04-22,120,120,104,104,267,0
2013-04-23,111.2,111.2,96,104,281,0
2013-04-24,104,104,96.5,96.5,171,0
2013-04-25,103.2,112,103.2,105.6,90,0
2013-04-26,105.6,112,105.6,110.15,111,0
2013-04-29,105.6,110.25,96.8,104,351,0
2013-04-30,97.6,108,97.6,102.95,371,0
2013-05-01,104,108,97.6,104,355,0
2013-05-02,104,108,100,104,393,0
2013-05-03,100.8,104,100.8,100.8,71,0
2013-05-06,100,112,100,111.2,601,0
2013-05-07,112,136,112,120,2882,0
2013-05-08,120.4,122.4,104.9,111.2,767,0
2013-05-09,104,112,104,105.6,173,0
2013-05-10,104,116,104,108.8,223,0
2013-05-13,108,112,107.3,108.9,95,0
2013-05-14,112,112,104,106.25,239,0
2013-05-15,106.5,124,106.5,116,342,0
2013-05-16,128,128,112.1,123.1,486,0
2013-05-17,123.1,123.1,108,112,313,0
2013-05-20,104.8,116,104.8,108.8,88,0
2013-05-21,106.4,114.4,104,105.35,745,0
2013-05-22,104,111.2,103.6,111.2,560,0
2013-05-23,104,112,104,104.8,307,0
2013-05-24,107.2,107.2,92,92,1661,0
2013-05-28,94.4,95.1,89.6,90,933,0
2013-05-29,88.8,91.2,88.8,88.8,333,0
2013-05-30,89.6,89.6,84.8,87.2,262,0
2013-05-31,84.9,88,84.9,88,63,0
2013-06-03,88,89.6,68,85.6,329,0
2013-06-04,68,88,68,80,83,0
2013-06-05,72.8,80,72.8,76,86,0
2013-06-06,73.6,80,73.6,74.4,213,0
2013-06-07,74.4,84,74.4,82.4,304,0
2013-06-10,80,80,75.2,78.8,75,0
2013-06-11,74.4,78.8,72,77.6,237,0
2013-06-12,77.6,77.6,74.4,75.2,181,0
2013-06-13,77.2,84.8,73.6,84,620,0
2013-06-14,80.9,83.2,80.9,83.2,65,0
2013-06-17,80.9,83.2,73.7,81.6,132,0
2013-06-18,73.7,81.6,73.7,76,24,0
2013-06-19,80,80,73.7,80,27,0
2013-06-20,74.5,76,73.6,73.6,471,0
2013-06-21,74.4,76,73.6,76,178,0
2013-06-24,73.6,74.9,73.6,73.6,25,0
2013-06-25,73.6,73.6,73.6,73.6,19,0
2013-06-26,73.6,73.6,73.6,73.6,31,0
2013-06-27,72,77.5,72,77.5,81,0
2013-06-28,73.6,73.6,73.6,73.6,25,0
2013-07-01,72,75.2,72,75.2,22,0
2013-07-02,72,78.4,68.8,72,347,0
2013-07-03,70.4,71.2,70.4,71.2,37,0
2013-07-05,71.2,84,71.2,72,30,0
2013-07-08,72,72,72,72,53,0
2013-07-09,72,76,72,72,77,0
2013-07-10,75.2,86.4,73.6,73.7,1726,0
2013-07-11,82.4,82.4,73.7,81.2,2518,0
2013-07-12,85.6,85.6,73.7,74.4,1189,0
2013-07-15,79.7,79.7,68,75.2,525,0
2013-07-16,68.4,75.9,68.4,69.85,42,0
2013-07-17,69.85,72.8,69.85,70.4,42,0
2013-07-18,72.8,75.85,70.4,70.4,99,0
2013-07-19,70.4,72,68.4,69.2,349,0
2013-07-22,69.6,71.9,68.15,68.15,282,0
2013-07-23,67.2,69.6,67.2,68.15,113,0
2013-07-24,68,68,66.9,67.2,148,0
2013-07-25,67.05,68,66.9,68,149,0
2013-07-26,68,68,62.8,62.9,284,0
2013-07-29,62.9,64,62.9,63.9,109,0
2013-07-30,63.9,63.9,56,61.85,312,0
2013-07-31,61.85,62,56.8,57.6,131,0
2013-08-01,56.8,60,56.8,60,163,0
2013-08-02,62.4,62.4,56.9,59.1,87,0
2013-08-05,57.05,59.2,52.8,52.8,289,0
2013-08-06,53.6,57.6,53.6,54.4,53,0
2013-08-07,53.6,57.05,53.6,57.05,65,0
2013-08-08,55.2,57.1,55.2,56.1,111,0
2013-08-09,56.1,60,56.1,59.2,13,0
2013-08-12,56.1,56.1,53.6,56,206,0
2013-08-13,56,56.8,52,56.8,735,0
2013-08-14,56.8,64,53.6,56,137,0
2013-08-15,56.1,60,56.1,59.2,280,0
2013-08-16,56.9,59.2,56,56,261,0
2013-08-19,58.65,58.65,48.8,56,239,0
2013-08-20,56,72,56,68,3155,0
2013-08-21,69.6,83.85,68,79.9,3745,0
2013-08-22,86.5,86.5,61.6,66,4453,0
2013-08-23,64,73.6,61.6,61.6,2399,0
2013-08-26,68,68,60.5,64,822,0
2013-08-27,65.6,65.6,56,56.1,2679,0
2013-08-28,56,62.4,54.4,54.4,564,0
2013-08-29,56,60.8,49.6,56,1197,0
2013-08-30,60.8,64,52,56,579,0
2013-09-03,56,56,50,54.4,390,0
2013-09-04,54.4,59.2,48.8,54.1,2374,0
2013-09-05,54.1,54.1,48,50.4,1314,0
2013-09-06,52,58.4,51.6,57.6,1193,0
2013-09-09,57.6,58.4,53.6,54.4,970,0
2013-09-10,56,57.6,53.6,56,1770,0
2013-09-11,57.6,57.6,54.4,54.4,95,0
2013-09-12,52,56.8,48.9,53.6,299,0
2013-09-13,53.6,53.6,51.2,52,349,0
2013-09-16,48,57.6,48,56,1200,0
2013-09-17,50.8,56,49.6,55.2,1679,0
2013-09-18,52,56,50.1,54.4,647,0
2013-09-19,56,57.6,49.6,49.6,8005,0
2013-09-20,54.4,55.2,48.15,54.25,1783,0
2013-09-23,56,57.6,50.4,54.4,2040,0
2013-09-24,55.9,55.9,48.9,48.9,3527,0
2013-09-25,52,52,46.4,51.2,2429,0
2013-09-26,51.1,53.6,48,49.2,3665,0
2013-09-27,52,52,46.4,49.6,3382,0
2013-09-30,50,51.2,46.4,47.2,3124,0
2013-10-01,48,48.8,46.4,48,1049,0
2013-10-02,48.8,48.8,46.4,46.4,1588,0
2013-10-03,46.4,48,44.9,47.6,2307,0
2013-10-04,47.6,48,46.5,46.5,737,0
2013-10-07,47.6,48,41.6,44,1265,0
2013-10-08,42.4,44,40,43.2,1868,0
2013-10-09,44,44,40,42.4,785,0
2013-10-10,41.6,42.4,40.9,42.4,251,0
2013-10-11,42.4,46.4,40.95,42.1,449,0
2013-10-14,42.1,44,42.1,43.2,165,0
2013-10-15,42.15,43.2,42.15,42.15,359,0
2013-10-16,43.2,44,42.25,42.25,857,0
2013-10-17,41.6,43.2,41.6,43.1,159,0
2013-10-18,43.1,44.8,40.8,44.8,1341,0
2013-10-21,42.4,43.2,42.4,42.4,838,0
2013-10-22,42.4,42.4,40,42.4,319,0
2013-10-23,40.8,42,40,42,332,0
2013-10-24,42,42,40,42,231,0
2013-10-25,40.9,42,40,41.6,1080,0
2013-10-28,40,41.6,40,40.15,577,0
2013-10-29,40,40.8,36.65,40,712,0
2013-10-30,40,40,36.65,36.8,844,0
2013-10-31,39.6,40,36.65,38.4,634,0
2013-11-01,38.4,40,36.95,38.8,1641,0
2013-11-04,38.8,38.8,36.95,38,2041,0
2013-11-05,38.4,38.4,33.6,36.1,1720,0
2013-11-06,28.8,36,28,36,640,0
2013-11-07,36,49.5,36,40,134,0
2013-11-08,40,44.7,40,42,790,0
2013-11-11,42.4,46.8,40.4,42.1,1188,0
2013-11-12,42.1,44,38.8,41.6,243,0
2013-11-13,44.8,44.8,37.2,42,1201,0
2013-11-14,42,43.75,37.2,42.8,1581,0
2013-11-15,42.4,42.4,38.8,40.8,829,0
2013-11-18,40.8,40.8,38.8,40.7,979,0
2013-11-19,40,40,38.4,38.5,80,0
2013-11-20,39.2,39.9,38.4,39.35,159,0
2013-11-21,39.9,42.4,38.4,42.4,501,0
2013-11-22,42.4,43.2,38.5,43.2,683,0
2013-11-25,43.2,43.2,40,40.1,506,0
2013-11-26,40.25,42.4,40.25,40.55,182,0
2013-11-27,41.6,41.6,38.55,38.8,541,0
2013-11-29,39.2,40,38.7,40,210,0
2013-12-02,42.4,42.4,37.6,38.4,317,0
2013-12-03,38.4,38.4,36,36,576,0
2013-12-04,36.1,40.15,36,39.2,1464,0
2013-12-05,39.2,40,38.4,38.5,162,0
2013-12-06,38.5,38.65,36,38.4,171,0
2013-12-09,39.2,39.2,36.65,38.4,187,0
2013-12-10,36.8,38.4,36.8,37.1,8,0
2013-12-11,36.8,39.2,36.8,36.8,132,0
2013-12-12,36,39.2,36,36.8,409,0
2013-12-13,33.6,37.6,32,37.1,1759,0
2013-12-16,37.2,37.2,32.8,32.8,44,0
2013-12-17,32.8,37.6,32.8,33.3,136,0
2013-12-18,33.3,34.1,33.2,33.6,206,0
2013-12-19,33.6,35.9,33.6,35.1,68,0
2013-12-20,33.6,35.2,33.6,35.2,402,0
2013-12-23,33.6,35.2,32.1,32.8,2373,0
2013-12-24,32,37.6,32,32,1239,0
2013-12-26,31.45,32,31.45,31.7,260,0
2013-12-27,32,32.8,30,31.2,362,0
2013-12-30,32,32,28.8,29.6,2049,0
2013-12-31,29.1,31.2,28.9,28.9,1039,0
2014-01-02,28.9,32,28.9,32,258,0
2014-01-03,30.4,35.05,30.4,34.4,204,0
2014-01-06,34.4,37.5,34.4,34.5,66,0
2014-01-07,34.8,37.5,31.3,34.4,360,0
2014-01-08,32.8,32.8,31.9,31.9,258,0
2014-01-09,31.2,32.8,31.2,32.8,322,0
2014-01-10,34.4,35.2,34.4,35.2,223,0
2014-01-13,39.9,40,34,37.6,1604,0
2014-01-14,39.75,39.85,38,38,250,0
2014-01-15,38,43.2,36.8,37.05,254,0
2014-01-16,37.2,43.05,36.8,36.8,239,0
2014-01-17,37.7,41.35,36.8,36.9,117,0
2014-01-21,36.8,37.85,36.8,37.6,297,0
2014-01-22,36,36,34.5,36,133,0
2014-01-23,34.55,36,31.5,32.55,101,0
2014-01-24,33.85,34,33.85,33.85,1,0
2014-01-27,34.4,34.4,28.8,32,388,0
2014-01-28,31.2,35.2,31.2,35.2,412,0
2014-01-29,35.2,35.2,33.6,33.6,90,0
2014-01-30,40,40,31.2,32,151,0
2014-01-31,39.05,39.05,29.9,32,309,0
2014-02-03,32,35.2,30.5,31.2,254,0
2014-02-04,33.5,38.95,29.3,38.3,5969,0
2014-02-05,39.35,39.35,33.6,33.6,172,0
2014-02-06,36,36,32.1,32.1,49,0
2014-02-07,36,36,34.4,34.4,143,0
2014-02-10,34.5,38.95,34.5,34.5,13,0
2014-02-11,34.5,38.95,32.1,34.4,61,0
2014-02-12,32.25,37.9,32.25,36,243,0
2014-02-13,37.9,38.95,37.6,38.4,406,0
2014-02-14,38.4,40.4,38.4,40,288,0
2014-02-18,40,40,32.8,34.4,427,0
2014-02-19,34.4,37.1,34.4,37.1,4,0
2014-02-20,34.5,35.9,32,32.1,244,0
2014-02-21,35.05,35.05,32,33.6,66,0
2014-02-24,32.1,33.6,32.1,32.8,61,0
2014-02-25,32,34.8,32,33.6,278,0
2014-02-26,33.6,34.8,32.8,32.8,78,0
2014-02-27,33.6,38.4,32.8,38.3,173,0
2014-02-28,37.6,37.6,34.5,34.5,110,0
2014-03-03,34.5,37.05,34.5,35.2,149,0
2014-03-04,36.7,39.1,32.8,32.8,308,0
2014-03-05,32.9,37.6,32.9,34.8,136,0
2014-03-06,34.4,34.4,34.4,34.4,67,0
2014-03-07,34.4,38.5,34.4,38.4,238,0
2014-03-10,38.4,38.4,32.1,33.6,465,0
2014-03-11,32.15,34.5,32.15,34.4,41,0
2014-03-12,34.4,34.4,34.4,34.4,25,0
2014-03-13,32.8,34.4,32.1,32.25,212,0
2014-03-14,32.4,32.4,30.4,30.4,341,0
2014-03-17,32,32,30.4,30.4,287,0
2014-03-18,30.4,32,30,32,604,0
2014-03-19,30.15,32,30.1,30.25,265,0
2014-03-20,30.1,30.3,29.6,30,80,0
2014-03-21,31.6,31.6,28.8,30.4,709,0
2014-03-24,29.2,31.2,28.8,29.2,1416,0
2014-03-25,30.4,31.2,29.6,31.2,91,0
2014-03-26,28.55,32,28.55,32,195,0
2014-03-27,31.9,31.9,28.15,31.9,266,0
2014-03-28,31.9,33.5,29.75,33.5,3107,0
2014-03-31,33.5,33.5,29.75,30.4,133,0
2014-04-01,30.55,33.5,29.75,32.3,327,0
2014-04-02,28.15,33.6,28.15,33.2,407,0
2014-04-03,32,32,30.4,30.4,200,0
2014-04-04,30.1,30.8,30.1,30.3,83,0
2014-04-07,30.4,31.2,28.15,31.2,120,0
2014-04-08,31.2,31.9,28.95,31.9,16,0
2014-04-09,31.9,31.9,30,30,76,0
2014-04-10,30,31.9,28.9,31.9,33,0
2014-04-11,31.9,31.9,30.4,30.4,17,0
2014-04-14,30.4,31.6,28.9,29.6,294,0
2014-04-15,28.9,29.6,28.8,28.8,179,0
2014-04-16,28.8,28.8,26.4,26.4,1033,0
2014-04-17,28,28.1,28,28.1,104,0
2014-04-21,28.1,29.45,28,29.45,222,0
2014-04-22,29.45,30.4,29.2,30.4,4291,0
2014-04-23,30.4,30.4,29.2,29.2,17,0
2014-04-24,29.2,29.2,28,28,60,0
2014-04-25,30.3,30.3,28,28,6,0
2014-04-28,28,28.95,28,28,47,0
2014-04-29,26.7,28,26.55,28,119,0
2014-04-30,28,28,25.6,27.9,191,0
2014-05-01,26,27.9,26,26.4,38,0
2014-05-02,26,28,24,24.55,2336,0
2014-05-05,25.2,25.2,25.2,25.2,125,0
2014-05-06,27.6,27.6,27.6,27.6,8,0
2014-05-07,24,26,22.9,25.6,29,0
2014-05-08,24.8,27.6,22.9,25.6,138,0
2014-05-09,23.35,24,22.4,24,327,0
2014-05-12,24,24,21.6,22.4,606,0
2014-05-13,21.3,21.3,21.3,21.3,128,0
2014-05-14,21.35,21.6,21.35,21.35,73,0
2014-05-15,17.6,20,8.1,10,2249,0
2014-05-16,9.6,9.6,5.3,5.3,3131,0
2014-05-19,6.25,6.25,5.05,5.6,1077,0
2014-05-20,5.6,7.6,5.6,6.4,349,0
2014-05-21,6.4,6.4,6,6.4,173,0
2014-05-22,6.65,6.7,6.4,6.7,400,0
2014-05-23,6.7,6.7,5.9,5.9,63,0
2014-05-27,5.9,6.3,5.9,5.9,61,0
2014-05-28,5.9,5.9,5.45,5.9,320,0
2014-05-29,5.45,5.9,5.45,5.9,112,0
2014-05-30,5.9,5.9,5.6,5.75,57,0
2014-06-02,5.2,6.3,5.2,5.6,24,0
2014-06-03,5.9,5.9,5.9,5.9,25,0
2014-06-04,5.6,5.9,5.6,5.9,49,0
2014-06-05,5.3,5.3,5.3,5.3,0,0
2014-06-06,5.3,5.45,4,5.2,3847,0
2014-06-09,4.8,13.45,4.8,10.55,7159,0
2014-06-10,11.9,18.3,10.9,12.8,11694,0
2014-06-11,14.4,14.4,11.2,13.35,870,0
2014-06-12,13.35,14.4,6.25,8.4,2022,0
2014-06-13,8.4,8.95,7.6,8,264,0
2014-06-16,9.6,9.6,7.6,8,174,0
2014-06-17,14.3,14.3,6.15,7.75,437,0
2014-06-18,9.6,9.6,7.35,8.8,163,0
2014-06-19,9.5,9.5,7.2,8.8,343,0
2014-06-20,6.4,8.8,6.4,8,241,0
2014-06-23,6.4,8,6.4,8,480,0
2014-06-24,6.4,8,6.4,7.9,228,0
2014-06-25,6.65,7.9,6.4,7.75,47,0
2014-06-26,7.7,7.7,6.7,7.6,1301,0
2014-06-27,6.7,7.5,6.7,6.7,158,0
2014-06-30,6.9,8,6.7,8,321,0
2014-07-01,7.2,8,6.7,8,18,0
2014-07-02,6.7,8,6.7,8,84,0
2014-07-03,6.95,7.9,6.7,7.9,18,0
2014-07-07,6.7,7.9,6.7,7.9,4,0
2014-07-08,6.7,6.8,6,6.8,181,0
2014-07-09,6.8,7.9,6,6.8,174,0
2014-07-10,7.6,7.6,6,7.5,79,0
2014-07-11,6.25,7.2,6.25,7.2,27,0
2014-07-14,6,7.1,6,6,123,0
2014-07-15,7.1,7.2,6,7.2,253,0
2014-07-16,6,7.2,6,7.2,338,0
2014-07-17,7.9,7.9,7.2,7.85,581,0
2014-07-18,6.4,7.85,6.4,7.85,59,0
2014-07-21,6.4,7.85,6,7.85,125,0
2014-07-22,6,7.2,5.6,5.6,763,0
2014-07-23,6.25,6.25,5.6,6.25,463,0
2014-07-24,5.05,6.25,5.05,6.25,207,0
2014-07-25,5.35,5.35,4.8,4.8,287,0
2014-07-28,6.15,6.15,4.3,4.3,232,0
2014-07-29,6,6,4.3,6,123,0
2014-07-30,4.3,6,4.3,5.6,165,0
2014-07-31,4.4,7.85,4.4,6.4,1291,0
2014-08-01,4.8,7.2,4.8,7.2,7,0
2014-08-04,4.8,6.95,4.8,5.45,256,0
2014-08-05,4.8,7.05,4.8,7.05,156,0
2014-08-06,5.2,7.05,5.2,7.05,558,0
2014-08-07,5.3,6.4,5.3,6.4,463,0
2014-08-11,5.85,6,4,6,2465,0
2014-08-12,4.1,4.15,4,4.1,483,0
2014-08-13,4.1,5.45,4.1,4.7,654,0
2014-08-14,5.6,5.6,4.15,4.4,204,0
2014-08-15,4.4,4.4,4,4,47,0
2014-08-18,4.4,4.8,4.4,4.8,623,0
2014-08-19,4,4.8,4,4.8,176,0
2014-08-20,4.1,4.8,4.1,4.8,14,0
2014-08-21,4.4,4.4,4.1,4.1,142,0
2014-08-22,4.15,5.6,4.15,4.4,797,0
2014-08-25,4.4,4.4,4.1,4.1,193,0
2014-08-26,4.95,5.2,4.4,4.7,844,0
2014-08-27,4.7,5.75,4.7,5.35,1323,0
2014-08-28,5.75,6,5.45,5.6,443,0
2014-08-29,6,7.2,5.6,7.1,680,0
2014-09-02,7.05,10.4,7.05,10,2678,0
2014-09-03,9.85,32,9.85,21.6,5895,0
2014-09-04,24,31.2,18.8,20,8400,0
2014-09-05,20,20,10.4,16,961,0
2014-09-08,16,18.4,8.8,14.8,1432,0
2014-09-09,14.8,16,14.8,15.85,307,0
2014-09-10,11.2,13.2,11.2,12.8,156,0
2014-09-11,12,14.4,12,14.4,231,0
2014-09-12,14.4,16,12,15.2,538,0
2014-09-15,15.6,15.6,15.2,15.2,174,0
2014-09-16,15.2,15.2,12,12,543,0
2014-09-17,12.8,12.8,11.2,11.2,464,0
2014-09-18,9.35,12,8.8,11.2,1924,0
2014-09-19,9.3,9.6,8,8,741,0
2014-09-22,8,8,4,4.1,11077,0
2014-09-23,4.4,4.65,4,4.1,3957,0
2014-09-24,4.55,7.6,4,7.1,17278,0
2014-09-25,6,6,5.999,5.999,203,0
2014-09-26,6.399,6.4,4.8,4.8,2243,0
2014-09-29,6,6.4,5.6,6.4,4288,0
2014-09-30,6.4,11.84,6.4,11.84,7972,0
2014-10-01,11.84,12.8,11.2,11.6,4223,0
2014-10-02,11.6,11.6,6.4,9.6,2277,0
2014-10-03,9.6,9.6,6.8,6.8,1488,0
2014-10-06,6.4,7.6,6.4,7.6,447,0
2014-10-07,7.839,9.199,7.599,7.6,625,0
2014-10-08,7.04,9.84,6.16,9.2,2116,0
2014-10-09,9.2,9.2,6.4,8,826,0
2014-10-10,8,8,6.4,6.48,549,0
2014-10-13,6.4,7.6,6.4,7.6,1499,0
2014-10-14,7.6,7.6,7.6,7.6,212,0
2014-10-15,6,7.992,6,7.92,585,0
2014-10-16,7.912,7.912,6.4,6.4,144,0
2014-10-17,6.4,7.52,6,7.52,2563,0
2014-10-20,7.68,7.68,6.48,6.48,684,0
2014-10-21,6.48,6.48,6.4,6.48,1187,0
2014-10-22,6.8,7.201,6.8,7.2,465,0
2014-10-23,7.2,8.001,7.2,7.2,631,0
2014-10-24,6.72,6.72,6.72,6.72,625,0
2014-10-27,6.72,6.96,6.48,6.96,2490,0
2014-10-28,6.96,6.96,6.56,6.56,354,0
2014-10-29,6.56,6.56,6.56,6.56,62,0
2014-10-30,6.56,6.561,6.4,6.4,794,0
2014-10-31,6.48,6.48,6,6.16,2280,0
2014-11-03,6.16,6.16,5.6,5.6,2869,0
2014-11-04,5.6,5.6,4.4,5.04,1558,0
2014-11-05,4.4,5.024,4.16,4.4,2149,0
2014-11-06,5.44,5.44,4.48,4.8,2139,0
2014-11-07,4.88,4.88,4.56,4.56,148,0
2014-11-10,5.2,5.2,4.56,5.2,307,0
2014-11-11,4.56,4.8,4.08,4.32,2279,0
2014-11-12,4.56,4.56,4,4,668,0
2014-11-13,2.8,4,2.8,4,660,0
2014-11-14,4,4.056,4,4,2371,0
2014-11-17,2.8,3.6,2.8,3.6,1049,0
2014-11-18,4,4.16,4,4.16,256,0
2014-11-19,4,4.8,4,4,1720,0
2014-11-20,4.3645,4.44,3.289,4.44,1524,0
2014-11-21,4.8,5.44,4.8,5.44,626,0
2014-11-24,3.36,3.36,3.36,3.36,40,0
2014-11-25,4.24,4.24,3.601,3.601,572,0
2014-11-26,4.64,4.8,4.64,4.8,1233,0
2014-11-28,4.24,4.24,3.289,3.3695,306,0
2014-12-01,3.361,3.361,3.361,3.361,186,0
2014-12-02,4.16,4.16,4,4,2338,0
2014-12-03,4,4.08,3.601,3.84,452,0
2014-12-04,3.601,3.601,3.601,3.601,42,0
2014-12-05,3.84,3.84,3.84,3.84,24,0
2014-12-08,4.08,4.08,3.864,4,62,0
2014-12-09,3.84,3.84,3.84,3.84,805,0
2014-12-10,3.76,3.76,3.36,3.36,1131,0
2014-12-11,3.088,3.088,2.88,2.88,495,0
2014-12-12,2.88,3.6,2.8,2.8,931,0
2014-12-15,3.6,4.56,3.2,4.08,1924,0
2014-12-16,3.2,3.28,3.2,3.279,2046,0
2014-12-17,3.2,3.2,2.961,2.961,1252,0
2014-12-18,2.96,2.96,2.96,2.96,432,0
2014-12-19,2.96,2.96,2.8,2.8,727,0
2014-12-22,2.8,3.08,2.8,3.08,45,0
2014-12-23,3.08,3.08,3.024,3.024,684,0
2014-12-24,2.88,2.88,2.88,2.88,23,0
2014-12-26,2.96,4,2.96,2.96,120,0
2014-12-29,3.6,3.632,3.2,3.632,566,0
2014-12-30,4,4.08,3.601,3.72,3668,0
2014-12-31,3.6,3.92,3.6,3.6,305,0
2015-01-02,3.92,3.92,3.92,3.92,377,0
2015-01-05,3.92,3.92,3.92,3.92,274,0
2015-01-06,3.84,3.92,3.84,3.92,216,0
2015-01-07,3.84,3.84,3.84,3.84,661,0
2015-01-08,3.76,3.76,3.76,3.76,43,0
2015-01-09,3.76,3.76,3.76,3.76,50,0
2015-01-12,3.84,3.84,3.84,3.84,107,0
2015-01-13,3.76,4,3.76,4,1772,0
2015-01-14,3.76,3.76,3.68,3.76,1602,0
2015-01-15,4,4.08,3.992,4,1239,0
2015-01-16,4,4,4,4,633,0
2015-01-20,3.601,3.681,3.6,3.6,1802,0
2015-01-22,3.648,3.648,3.6,3.6,39,0
2015-01-26,3.6,3.84,3.52,3.84,1169,0
2015-01-27,4,4.56,4,4.56,900,0
2015-01-28,4.56,4.56,4.4,4.48,101,0
2015-01-29,4.56,5.2,4.56,5.2,418,0
2015-01-30,4.88,4.88,4.56,4.56,295,0
2015-02-02,3.601,3.601,3.601,3.601,87,0
2015-02-03,3.609,3.609,3.609,3.609,65,0
2015-02-04,3.76,3.76,3.76,3.76,77,0
2015-02-05,3.76,3.76,3.641,3.641,430,0
2015-02-06,3.68,3.68,3.68,3.68,36,0
2015-02-09,3.68,3.68,3.68,3.68,238,0
2015-02-10,3.723,3.723,3.723,3.723,62,0
2015-02-12,3.68,3.68,3.68,3.68,70,0
2015-02-13,4.4,4.4,4.4,4.4,58,0
2015-02-17,4.016,4.016,4.016,4.016,69,0
2015-02-18,3.68,3.68,2.881,3.2,4933,0
2015-02-19,3.2,4,3.2,4,119,0
2015-02-20,3.28,3.28,3.28,3.28,38,0
2015-02-25,3.44,3.44,3.44,3.44,815,0
2015-02-26,3.44,3.44,3.44,3.44,501,0
2015-02-27,3.44,3.504,3.44,3.504,92,0
2015-03-04,3.504,3.56,3.04,3.04,825,0
2015-03-05,3.121,3.121,3.121,3.121,51,0
2015-03-10,3.12,3.36,2.88,3.2,2588,0
2015-03-11,2.881,3.12,2.8,2.8,1261,0
2015-03-12,2.8005,3.199,2.8005,2.804,369,0
2015-03-13,2.804,2.804,2.8,2.804,1487,0
2015-03-17,2.804,2.804,2.804,2.804,25,0
2015-03-18,2.808,2.808,2.804,2.804,547,0
2015-03-19,2.804,3.1185,2.56,2.56,3099,0
2015-03-20,2.72,2.943,2.72,2.943,239,0
2015-03-24,2.88,2.88,2.76,2.88,1680,0
2015-03-25,2.72,2.72,2.72,2.72,196,0
2015-03-26,2.88,2.88,2.72,2.72,231,0
2015-03-27,2.88,2.88,2.88,2.88,188,0
2015-03-30,2.88,2.88,2.88,2.88,64,0
2015-03-31,2.44,2.72,2.44,2.72,74,0
2015-04-01,2.7,2.88,2.7,2.88,326,0
2015-04-06,2.484,2.561,2.48,2.48,172,0
2015-04-07,2.48,2.48,2.48,2.48,12,0
2015-04-08,2.44,2.44,2.44,2.44,30,0
2015-04-09,2.48,2.48,2.44,2.44,626,0
2015-04-10,2.56,2.56,2.56,2.56,80,0
2015-04-14,3.76,3.76,2.88,3.04,13875,0
2015-04-15,3.36,3.6,2.64,3.2,6965,0
2015-04-16,3.2,3.2,3.2,3.2,1687,0
2015-04-17,3.2,3.2,3.2,3.2,7375,0
2015-04-20,3.36,3.36,3.36,3.36,200,0
2015-04-21,3.6,3.84,3.36,3.84,1262,0
2015-04-22,3.84,3.999,3.52,3.52,6779,0
2015-04-24,3.36,3.36,3.36,3.36,312,0
2015-04-27,3.6,3.6,3.36,3.36,816,0
2015-04-29,3.44,3.44,3.121,3.121,400,0
2015-04-30,3.1215,3.1215,3.121,3.121,862,0
2015-05-01,3.759,3.759,3.759,3.759,982,0
2015-05-04,3.759,3.759,3.759,3.759,123,0
2015-05-05,2.801,2.801,2.721,2.721,316,0
2015-05-06,2.8,2.8,2.8,2.8,76,0
2015-05-07,2.8,2.8,2.72,2.72,2251,0
2015-05-08,2.72,3.199,2.72,3.199,3506,0
2015-05-11,3.1985,3.1985,2.72,2.72,43,0
2015-05-12,2.72,2.72,2.4,2.64,4956,0
2015-05-13,2.8,3.76,2.8,3.76,5428,0
2015-05-14,3.6,3.896,3.6,3.76,13781,0
2015-05-15,4.04,4.32,4,4.32,4182,0
2015-05-18,4.24,4.64,4,4.4,13716,0
2015-05-19,4.4,4.8,4.24,4.8,18143,0
2015-05-20,4.72,6.412,4.68,5.44,56215,0
2015-05-21,5.56,6.16,5.56,6,52963,0
2015-05-22,6.16,6.4,5.616,6.312,47008,0
2015-05-26,6.56,7.692,6.416,7,57788,0
2015-05-27,7.2,9.2,7.04,9.04,80591,0
2015-05-28,9,9.12,6.68,7.12,48198,0
2015-05-29,7.04,8,7.006,8,7191,0
2015-06-01,8.4,8.4,6.8,6.96,12032,0
2015-06-02,6.8,7.52,6.4,6.841,14625,0
2015-06-03,6.64,7.44,6.64,6.8,8343,0
2015-06-04,6.84,6.84,6.56,6.8,4653,0
2015-06-05,6.8,6.8,6.56,6.721,1288,0
2015-06-08,6.721,6.792,6.64,6.656,2800,0
2015-06-09,6.484,7.2,6.48,7.2,3037,0
2015-06-10,6.8,7.2,6.72,7.2,11093,0
2015-06-11,7.2,7.2,6.881,7.12,5581,0
2015-06-12,7.04,7.2,6.601,7.2,17798,0
2015-06-15,6.88,7.2,6.8,7.2,2504,0
2015-06-16,6.8,7.04,6.72,7.04,3657,0
2015-06-17,6.8,7.04,6.72,6.72,1926,0
2015-06-18,6.88,7.04,6.88,6.88,802,0
2015-06-19,6.72,7.04,6.72,6.72,334,0
2015-06-22,6.72,6.72,6.64,6.64,714,0
2015-06-23,6.64,7.04,6.64,7.04,250,0
2015-06-24,6.64,7.04,6.64,7.04,218,0
2015-06-25,6.8,7.2,6.8,6.96,3041,0
2015-06-26,6.8,6.8,6.8,6.8,137,0
2015-06-29,6.721,6.721,6.721,6.721,72,0
2015-06-30,6.561,6.8,6.561,6.8,2065,0
2015-07-01,6.561,7.2,6.56,6.96,566,0
2015-07-06,6.8,6.8,6.8,6.8,25,0
2015-07-07,6.8855,7.2,6.72,6.721,1095,0
2015-07-08,6.72,6.72,6.72,6.72,26,0
2015-07-09,6.64,6.64,6.64,6.64,51,0
2015-07-10,7.199,7.2,7.199,7.2,625,0
2015-07-13,7.12,7.12,7.04,7.04,426,0
2015-07-15,7.12,8,6.76,8,5202,0
2015-07-16,8,8.4,7.361,8,5699,0
2015-07-17,7.521,8.24,7.521,8.24,1388,0
2015-07-20,8,8.16,7.201,8.16,4769,0
2015-07-21,8,8.16,8,8.16,1389,0
2015-07-22,7.84,8.16,7.2,7.92,3576,0
2015-07-23,7.201,8,7.201,8,611,0
2015-07-24,7.201,8,7.2,7.6,1047,0
2015-07-27,7.2,8,7.2,7.6,744,0
2015-07-28,7.6,7.92,7.6,7.6,1175,0
2015-07-29,7.6,7.6,7.6,7.6,351,0
2015-07-30,6.48,7.92,6.48,7.92,1095,0
2015-07-31,8,8,6.641,7.92,787,0
2015-08-03,7,7.92,7,7.92,196,0
2015-08-04,7.6,7.6,7.6,7.6,356,0
2015-08-05,7.6,8,7.36,7.36,3693,0
2015-08-06,7.36,7.36,7.36,7.36,738,0
2015-08-07,7.36,7.36,6.8,7.04,2260,0
2015-08-12,6.88,6.88,6.88,6.88,125,0
2015-08-13,6.88,6.88,6.88,6.88,26,0
2015-08-18,6.96,6.96,6.88,6.88,187,0
2015-08-19,6.481,7.2,6.48,7.2,2427,0
2015-08-20,7.2,7.2,7.12,7.12,250,0
2015-08-24,6.48,7.6,6.48,7.6,1774,0
2015-08-25,6.88,7.2,6.48,7.2,1913,0
2015-08-26,7.04,7.44,6.96,6.96,2343,0
2015-08-27,6.481,7.44,6.481,7.44,143,0
2015-08-31,6.96,7.44,6.96,7.44,1198,0
2015-09-01,7.04,7.04,7.04,7.04,752,0
2015-09-02,6.561,7.28,6.56,7.28,196,0
2015-09-03,7.28,7.28,7.28,7.28,306,0
2015-09-04,6.481,6.8,6.481,6.64,1003,0
2015-09-08,6.48,6.48,6.48,6.48,206,0
2015-09-09,6.48,6.8,6.48,6.481,1345,0
2015-09-10,7.199,7.2,6.561,6.8,2702,0
2015-09-11,6.8,6.8,6.8,6.8,56,0
2015-09-15,6.56,6.8,6.48,6.8,1062,0
2015-09-17,6.48,7.2,6.4,7.2,2076,0
2015-09-18,7.12,7.12,7.12,7.12,512,0
2015-09-21,7.12,7.12,7.12,7.12,62,0
2015-09-23,6.8,6.8,6.8,6.8,112,0
2015-09-25,6.48,6.48,6.48,6.48,2358,0
2015-09-30,6.48,6.56,6.48,6.56,396,0
2015-10-02,6.56,6.56,6.56,6.56,12,0
2015-10-05,6.48,6.488,6.48,6.48,762,0
2015-10-06,6.56,7.2,6.56,7.2,1500,0
2015-10-07,7.2,7.28,7.2,7.28,937,0
2015-10-09,6.001,7.6,6.001,7.6,4340,0
2015-10-13,7.52,7.52,5.68,7.48,3913,0
2015-10-15,7.36,7.36,7.36,7.36,96,0
2015-10-16,7.44,7.44,7.44,7.44,17,0
2015-10-22,7.2,7.2,7.2,7.2,99,0
2015-10-23,7.28,7.28,7.28,7.28,96,0
2015-10-26,6,7.2,6,7.2,178,0
2015-10-27,6.0005,7.36,6,7.36,303,0
2015-10-28,7.36,7.36,7.36,7.36,388,0
2015-10-29,6.16,6.8,6.16,6.8,1091,0
2015-10-30,6.8,7.76,6.7535,7.36,2175,0
2015-11-02,7.36,7.36,7.1865,7.2,869,0
2015-11-03,7,7.2,6.8,6.96,1900,0
2015-11-04,6.96,6.96,6.96,6.96,709,0
2015-11-05,6.96,6.96,6.96,6.96,550,0
2015-11-09,6.8,6.8,6.8,6.8,157,0
2015-11-10,6.04,6.04,6.009,6.009,108,0
2015-11-11,6,6,6,6,708,0
2015-11-13,6,6,6,6,275,0
2015-11-16,6,6.408,5.84,6.16,21220,0
2015-11-17,6.24,6.24,5.7705,5.84,3336,0
2015-11-19,5.76,5.76,5.52,5.52,1434,0
2015-11-20,5.52,5.6,5.36,5.36,1599,0
2015-11-23,5.36,6.88,5.36,6.4,5950,0
2015-11-25,6.24,6.88,6.24,6.88,720,0
2015-11-27,6.96,6.96,6.56,6.8,1779,0
2015-11-30,6.96,7.68,6.8,7.68,1648,0
2015-12-01,7.68,7.68,6.803,7.04,1577,0
2015-12-02,6.84,6.992,6.4,6.4,20910,0
2015-12-03,6.72,6.72,5.84,5.84,1569,0
2015-12-04,6.4,6.4,6.4,6.4,106,0
2015-12-07,5.92,6.56,5.92,6.4,1912,0
2015-12-08,6.64,6.64,6.424,6.424,253,0
2015-12-09,6.52,6.52,5.84,5.84,1378,0
2015-12-10,5.88,6.44,5.88,6.44,77,0
2015-12-11,5.8,5.8,5.8,5.8,289,0
2015-12-14,6,6,6,6,500,0
2015-12-15,6.216,6.24,5.8,6.24,297,0
2015-12-16,6,6,6,6,625,0
2015-12-17,6,6,6,6,795,0
2015-12-18,5.8,6,5.8,6,339,0
2015-12-21,5.8,5.8,5.8,5.8,183,0
2015-12-22,5.84,5.916,5.72,5.752,904,0
2015-12-23,5.88,5.96,5.752,5.96,605,0
2015-12-28,5.96,5.96,5.752,5.84,567,0
2015-12-29,5.84,5.84,5.56,5.84,598,0
2015-12-30,5.6,5.96,5.4,5.96,2727,0
2015-12-31,6,7.76,6,6.76,7263,0
2016-01-04,6.8,6.8,4.96,6.24,4654,0
2016-01-05,6.4,6.4,6.4,6.4,250,0
2016-01-06,5.44,6.4,5.44,6.4,50,0
2016-01-07,6.4,6.4,6,6,1400,0
2016-01-08,6.4,6.4,6.4,6.4,19,0
2016-01-11,5.6,6,5.6,6,150,0
2016-01-12,6.16,6.16,5.384,6,556,0
2016-01-14,5.6,6,5.6,6,1250,0
2016-01-15,4.84,6,4.84,5.68,2737,0
2016-01-19,4.88,5.52,4.88,5.52,408,0
2016-01-20,5.52,5.6,4.84,5.6,2325,0
2016-01-21,4.8,5.504,4.8,5.504,51,0
2016-01-22,5.6,5.6,4.88,5.6,3007,0
2016-01-25,5.6,5.6,5.6,5.6,178,0
2016-01-26,5.6,5.6,5.52,5.52,688,0
2016-01-27,4.96,5.089,4.96,5.089,330,0
2016-01-28,5.2,5.2,5.2,5.2,63,0
2016-01-29,5.44,5.6,5.44,5.44,3517,0
2016-02-01,6,6.32,6,6.32,25,0
2016-02-02,5.52,6.24,5.52,6.24,1356,0
2016-02-03,6.24,6.24,6.24,6.24,31,0
2016-02-04,5.6,6.4,5.6,6.4,1010,0
2016-02-05,6,6,6,6,150,0
2016-02-09,6.64,6.64,6.08,6.64,619,0
2016-02-10,6.64,6.64,6.64,6.64,31,0
2016-02-11,6.24,6.24,6,6,1437,0
2016-02-12,5.6,5.6,5.2,5.6,1888,0
2016-02-16,4.8,6,4.239,6,12086,0
2016-02-17,6.4,7.056,6.32,7.056,5850,0
2016-02-18,6.8,7.112,6.8,6.96,673,0
2016-02-19,6.8,6.8,6.8,6.8,12,0
2016-02-22,6.8,6.8,6.8,6.8,196,0
2016-02-23,6.8,6.96,6.4,6.96,568,0
2016-02-25,6.8,6.8,6.8,6.8,78,0
2016-02-26,6.4,6.4,6.4,6.4,39,0
2016-02-29,6.4,6.4,6.328,6.328,56,0
2016-03-02,6.32,6.32,6.32,6.32,62,0
2016-03-03,6.24,6.24,6,6,687,0
2016-03-04,6,6,6,6,82,0
2016-03-07,6,6.8,6,6.8,51,0
2016-03-08,6.8,7.12,6.48,6.48,788,0
2016-03-09,6.8,7.12,6.56,6.8,3648,0
2016-03-10,6.88,7.04,6.64,6.72,3258,0
2016-03-11,6.784,6.784,6,6.72,5758,0
2016-03-14,6.4,6.432,6.4,6.4,1168,0
2016-03-16,6.523,6.523,6.4,6.4,176,0
2016-03-17,6.72,6.72,6.4,6.4,2494,0
2016-03-18,6.4,6.72,6.4,6.72,555,0
2016-03-21,6.4,6.4,6,6.4,2235,0
2016-03-23,6.3815,6.4,6,6,1135,0
2016-03-24,6,6.4,6,6.4,1124,0
2016-03-28,4.8,6.64,4.8,6,3075,0
2016-03-29,6,6,5.724,5.724,379,0
2016-03-30,5.8135,5.8135,5.68,5.68,762,0
2016-03-31,5.6,5.8,5.6,5.8,1121,0
2016-04-01,5.88,7.2,5.8615,7.2,2656,0
2016-04-04,7.2,7.2,6.88,6.88,1275,0
2016-04-05,7.04,7.04,6.88,6.88,140,0
2016-04-06,6.9785,6.9785,6.8,6.8,670,0
2016-04-07,6.8,6.8,6.4,6.4,1025,0
2016-04-08,6.4,6.4,6.4,6.4,51,0
2016-04-12,6.681,6.681,6.68,6.68,200,0
2016-04-13,6,8.08,6,7.2,4290,0
2016-04-14,7.12,7.12,7.12,7.12,125,0
2016-04-15,6.56,7.04,6.56,7.04,136,0
2016-04-18,6.5,6.75,6.5,6.75,1700,0
2016-04-21,8,8.5,7.25,8,2450,0
2016-04-22,8,10,8,8.5,9145,0
2016-04-25,9,10.5,9,9,3071,0
2016-04-26,9.9,10,8.5,8.5,5682,0
2016-04-27,8.3,9.6595,8.25,8.5,9155,0
2016-04-28,9,9,9,9,971,0
2016-04-29,8.99,9.5,8.99,9,2774,0
2016-05-02,9,9,9,9,706,0
2016-05-03,8.5,8.5,8.5,8.5,248,0
2016-05-04,8.5,8.5,8.5,8.5,586,0
2016-05-05,8.38,8.38,8.38,8.38,234,0
2016-05-06,8.1,8.1,7,8,6228,0
2016-05-11,7.3,7.74,7.3,7.74,1502,0
2016-05-12,7.35,7.35,7.35,7.35,2285,0
2016-05-13,6.85,6.88,6.85,6.88,1675,0
2016-05-16,7,7,6,7,1117,0
2016-05-17,6.92,6.92,6.5,6.82,16402,0
2016-05-18,5,7,5,7,5119,0
2016-05-19,7,7.5,7,7.01,4760,0
2016-05-20,7.01,7.01,7.01,7.01,255,0
2016-05-23,7,7,6.75,6.75,7518,0
2016-05-24,6.5,6.5,6.5,6.5,155,0
2016-05-25,7,7.4,7,7.4,1022,0
2016-05-26,7,7.4,7,7.15,3251,0
2016-05-27,7.2075,7.3,7.15,7.15,2159,0
2016-05-31,7.25,7.25,7.25,7.25,209,0
2016-06-01,7,7,6.5,6.5,1104,0
2016-06-02,6,7.25,6,7.25,1178,0
2016-06-03,6.6,7,6.26,6.5,1424,0
2016-06-06,6.5,6.5,6.45,6.45,1928,0
2016-06-07,6.45,6.75,6.45,6.45,2957,0
2016-06-08,6.2,6.2,5.89,5.89,2825,0
2016-06-09,5.7,6,5.6,5.8,5166,0
2016-06-10,5.85,6.75,5.6,5.6,6334,0
2016-06-13,5.25,5.8,5.25,5.6,8862,0
2016-06-14,4.95,5.14,4.95,4.95,341462,0
2016-06-15,4.8,5.0499,4.75,4.9,49427,0
2016-06-16,4.95,5,4.91,4.9866,22847,0
2016-06-17,4.51,5,4.51,4.92,30249,0
2016-06-20,5,5,4.85,4.9387,2992,0
2016-06-21,4.9,4.9499,4.63,4.66,18480,0
2016-06-22,4.73,4.8389,4.5297,4.5955,5203,0
2016-06-23,4.6,4.6,4.02,4.5,23406,0
2016-06-24,4.5,4.8,4.37,4.745,14507,0
2016-06-27,4.55,4.785,4.5,4.76,39816,0
2016-06-28,4.82,4.82,4.1,4.25,35931,0
2016-06-29,4.28,4.4,4.11,4.31,9962,0
2016-06-30,4.3,4.4,4.1,4.1,7615,0
2016-07-01,4.11,4.2892,4.11,4.27,4990,0
2016-07-05,4.38,4.41,4.13,4.13,22090,0
2016-07-06,4.2,4.2,4.1,4.1,32866,0
2016-07-07,4.17,4.71,4.17,4.52,23942,0
2016-07-08,4.55,4.66,4.55,4.5508,3367,0
2016-07-11,4.42,4.42,4.13,4.35,21222,0
2016-07-12,4.25,4.46,4.25,4.39,4819,0
2016-07-13,4.31,4.42,4.27,4.36,29694,0
2016-07-14,4.36,4.58,4.34,4.47,51201,0
2016-07-15,4.7,4.7,4.48,4.69,19075,0
2016-07-18,4.7,4.98,4.65,4.94,55498,0
2016-07-19,5,5,4.79,4.88,11679,0
2016-07-20,4.88,4.98,4.83,4.95,39753,0
2016-07-21,4.93,4.96,4.6565,4.9,43496,0
2016-07-22,4.999,5.19,4.91,5.01,66808,0
2016-07-25,5,5.05,4.61,5.0169,28561,0
2016-07-26,5.04,5.1,5.04,5.08,22503,0
2016-07-27,5.08,5.29,4.9118,5.29,28786,0
2016-07-28,5.04,6.35,5.04,5.48,43481,0
2016-07-29,5.47,6.37,5.3548,5.9101,54933,0
2016-08-01,5.97,6.19,5.69,6,25538,0
2016-08-02,6.02,6.1,5.86,6,3950,0
2016-08-03,6.1,6.1,5.73,6,22925,0
2016-08-04,6,6.6,6,6.25,21688,0
2016-08-05,6.25,7.04,6.25,6.72,23981,0
2016-08-08,6.72,6.88,6.385,6.85,35858,0
2016-08-09,6.92,8,6.71,7.85,33479,0
2016-08-10,7.85,9,7.28,7.57,36970,0
2016-08-11,7.504,7.76,6.91,7.11,32000,0
2016-08-12,7.18,7.74,7.035,7.48,38786,0
2016-08-15,7.26,7.9,7.25,7.65,36768,0
2016-08-16,7.69,7.74,7.05,7.3201,45175,0
2016-08-17,7.4655,7.73,7.1095,7.405,17159,0
2016-08-18,7.46,7.75,7.45,7.7499,17309,0
2016-08-19,7.75,7.9,7.5,7.82,14780,0
2016-08-22,7.76,7.8999,7.6245,7.89,10955,0
2016-08-23,7.8049,7.82,7.6,7.79,14319,0
2016-08-24,7.6714,8.3,7.65,8.17,24289,0
2016-08-25,8.39,9.2,8.03,8.95,94783,0
2016-08-26,9.21,9.45,8.9059,9.38,84977,0
2016-08-29,9.38,10,8.81,9.19,143163,0
2016-08-30,9.1,9.1,8.5,8.7,33134,0
2016-08-31,8.69,9,8.5,9,24063,0
2016-09-01,8.95,9.3799,8.8,8.97,46099,0
2016-09-02,8.97,9.09,8.53,8.7,31463,0
2016-09-06,8.62,8.89,7.4,7.58,62057,0
2016-09-07,7.62,8.23,7.61,8.09,29467,0
2016-09-08,8.09,8.4799,7.77,7.99,26881,0
2016-09-09,7.95,8.49,7.25,7.58,79972,0
2016-09-12,7.54,7.63,7.2,7.245,40789,0
2016-09-13,7.36,7.36,7,7.17,22316,0
2016-09-14,6.81,7.16,6.25,6.37,99625,0
2016-09-15,6.72,7.29,6.685,7.01,50806,0
2016-09-16,7.01,7.35,6.71,6.71,66587,0
2016-09-19,6.7,7,6.55,7,31037,0
2016-09-20,7.35,7.602,7.01,7.39,76576,0
2016-09-21,7.39,7.6,7.25,7.57,24469,0
2016-09-22,7.6,7.645,6.9511,7,71964,0
2016-09-23,7.14,7.3,7,7.07,22247,0
2016-09-26,7.0145,7.35,7.0145,7.29,28165,0
2016-09-27,7.32,7.35,6.93,7.25,54641,0
2016-09-28,7.14,7.33,6.58,6.93,121923,0
2016-09-29,6.88,7.26,6.6642,7.09,30796,0
2016-09-30,7.01,7.355,7,7.21,38500,0
2016-10-03,7.2,7.3445,6.27,7.02,106988,0
2016-10-04,7.14,7.155,6.895,7,53623,0
2016-10-05,6.84,7.19,6.28,7.005,5407,0
2016-10-06,7,7,6.7,6.7,6093,0
2016-10-07,7.18,7.99,7.02,7.03,112801,0
2016-10-10,7.23,7.3551,7.07,7.13,10989,0
2016-10-11,7.334,7.334,6.55,7.05,14708,0
2016-10-12,6.6,7.1375,6.6,6.76,18431,0
2016-10-13,6.86,7.0396,6.66,6.7,16442,0
2016-10-14,6.93,7,6.6101,6.7001,16456,0
2016-10-17,6.6155,6.84,6.39,6.5,37718,0
2016-10-18,6.43,6.779,6.43,6.66,25465,0
2016-10-19,6.9599,6.99,6.56,6.56,60600,0
2016-10-20,6.75,6.83,6.68,6.71,8703,0
2016-10-21,6.66,6.81,6.52,6.68,9347,0
2016-10-24,6.58,6.6496,6,6.06,67775,0
2016-10-25,6.1,6.2042,5.6,5.7,24639,0
2016-10-26,5.92,5.92,5.21,5.43,24815,0
2016-10-27,5.53,6.48,5.4,5.4,21317,0
2016-10-28,5.47,5.565,5.3,5.36,13351,0
2016-10-31,5.41,5.95,5.2,5.2,11327,0
2016-11-01,5.21,5.3612,4.57,4.9,17655,0
2016-11-02,4.78,5.1642,4.38,4.45,31083,0
2016-11-03,4.52,5.31,4.52,4.9,28332,0
2016-11-04,4.86,5.48,4.69,5.04,90997,0
2016-11-07,5.47,6.07,5.22,5.22,40208,0
2016-11-08,5.26,6,4.9001,5.64,156960,0
2016-11-09,5.84,5.92,4.91,5.91,31672,0
2016-11-10,6.21,6.21,5.3313,5.76,19764,0
2016-11-11,6.479,6.96,5.5104,5.56,23501,0
2016-11-14,5.6168,6.18,5.6,5.6,5966,0
2016-11-15,5.67,5.9,5.67,5.76,5905,0
2016-11-16,5.69,5.7,5.3,5.6,11127,0
2016-11-17,5.2525,6.6,5.2525,6.34,37351,0
2016-11-18,6.55,7,5.51,6.64,30145,0
2016-11-21,6.75,6.93,6.31,6.77,37629,0
2016-11-22,6.65,6.68,6.19,6.46,10554,0
2016-11-23,6.4,6.5561,6.36,6.44,2547,0
2016-11-25,6.35,7,6.35,6.96,2070,0
2016-11-28,7.01,7.01,6.3111,6.6,13175,0
2016-11-29,6.64,6.67,6.145,6.145,34436,0
2016-11-30,6.31,6.48,6.05,6.43,32586,0
2016-12-01,6.45,6.6266,5.63,5.68,26738,0
2016-12-02,5.81,6.0719,5.6114,5.9,36281,0
2016-12-05,6,6.2,6,6.2,11353,0
2016-12-06,6.38,6.57,6.175,6.2,9041,0
2016-12-07,6.3,6.7,6.07,6.27,5803,0
2016-12-08,6.01,6.15,6,6.15,11041,0
2016-12-09,6.39,6.39,6.06,6.11,2455,0
2016-12-12,6.23,6.23,5.5,5.79,13011,0
2016-12-13,5.515,6.06,5.51,5.7,15718,0
2016-12-14,5.67,5.74,5.51,5.64,19863,0
2016-12-15,5.53,5.53,5.2,5.21,89259,0
2016-12-16,4.92,5.64,4.91,5.11,150008,0
2016-12-19,5.21,5.5811,4.95,5.43,36320,0
2016-12-20,5.33,5.385,5,5.28,48778,0
2016-12-21,5.2,5.2619,5.1,5.17,39320,0
2016-12-22,5.25,5.84,5.15,5.22,39691,0
2016-12-23,5.22,5.3172,5.17,5.22,31515,0
2016-12-27,5.34,5.563,5.16,5.2,16936,0
2016-12-28,5.039,5.67,4.9,4.92,44602,0
2016-12-29,5.1,5.2,4.6,5.07,21370,0
2016-12-30,5.01,5.15,4.65,5.15,34903,0
2017-01-03,5.13,5.26,5.025,5.18,37241,0
2017-01-04,5.17,5.17,4.88,4.97,32047,0
2017-01-05,5.03,5.2,4.93,5.11,19325,0
2017-01-06,5.05,5.1174,4.95,5.09,22302,0
2017-01-09,5.05,5.14,4.91,5.1,40153,0
2017-01-10,4.93,5.0925,4.92,5.05,19242,0
2017-01-11,4.81,5.04,4.81,4.91,16977,0
2017-01-12,4.9886,4.99,4.8,4.9,24790,0
2017-01-13,4.8,5.0885,4.8,4.96,12179,0
2017-01-17,5.04,5.04,4.75,4.81,24597,0
2017-01-18,4.94,4.98,4.75,4.81,35371,0
2017-01-19,4.88,4.9,4.77,4.9,7061,0
2017-01-20,4.87,4.87,4.76,4.79,16276,0
2017-01-23,4.85,4.92,4.8,4.9199,9371,0
2017-01-24,4.91,5.22,4.86,5.19,33446,0
2017-01-25,5.15,5.35,5.05,5.27,14350,0
2017-01-26,5.34,5.35,5.1,5.25,14303,0
2017-01-27,5.23,5.2999,5.11,5.27,31275,0
2017-01-30,5.25,5.2642,4.94,4.95,51515,0
2017-01-31,5.04,5.11,4.9,4.98,17963,0
2017-02-01,5,5,4.91,4.94,7749,0
2017-02-02,5.01,5.05,4.91,5,5965,0
2017-02-03,5.05,5.05,4.95,4.96,9563,0
2017-02-06,5.01,5.01,4.83,4.85,10177,0
2017-02-07,5.09,5.09,4.83,4.91,5138,0
2017-02-08,4.925,4.96,4.85,4.935,4256,0
2017-02-09,5,5.08,4.88,5,7042,0
2017-02-10,5.07,5.07,4.95,5,32435,0
2017-02-13,5.03,5.03,4.95,4.96,10841,0
2017-02-14,5.05,5.05,4.985,5,111682,0
2017-02-15,5,5.01,4.97,4.97,50719,0
2017-02-16,5,5.0299,4.91,4.92,49959,0
2017-02-17,5.26,5.4,4.7,4.73,223906,0
2017-02-21,4.93,5.15,4.92,5.1,178673,0
2017-02-22,5.18,5.24,4.99,5.01,113385,0
2017-02-23,4.85,4.91,4.25,4.34,226158,0
2017-02-24,4.3,4.55,4.26,4.4,148377,0
2017-02-27,4.4,4.485,4.1621,4.39,83166,0
2017-02-28,4.31,4.45,4.21,4.41,66808,0
2017-03-01,4.43,4.66,4.26,4.38,40348,0
2017-03-02,4.29,4.39,4.25,4.3,17251,0
2017-03-03,4.429,4.68,4.28,4.46,38035,0
2017-03-06,4.47,4.5268,4.05,4.11,54038,0
2017-03-07,4.18,4.3699,4.06,4.19,31294,0
2017-03-08,4.3,4.5673,4.06,4.11,32486,0
2017-03-09,4.35,4.35,4.1,4.11,16675,0
2017-03-10,4.12,4.2611,3.82,3.99,59328,0
2017-03-13,4.158,4.158,3.75,3.99,89386,0
2017-03-14,4.06,4.1446,4,4.1,34234,0
2017-03-15,4.03,4.4,3.8,4.25,43909,0
2017-03-16,4.19,4.2701,3.87,4.25,161967,0
2017-03-17,4.45,5.25,4.06,5.25,2129359,0
2017-03-20,4.99,5.25,4.33,5,245723,0
2017-03-21,4.92,5,4.57,4.98,90329,0
2017-03-22,5.08,5.11,4.78,5,139546,0
2017-03-23,4.92,5.45,4.92,5.15,167988,0
2017-03-24,5.14,5.24,4.7,5.01,262894,0
2017-03-27,4.9,5.33,4.82,5.15,123574,0
2017-03-28,5.1,5.45,5.01,5.39,211718,0
2017-03-29,5.44,5.8,5.44,5.78,308078,0
2017-03-30,5.78,6.1,5.75,6.1,286096,0
2017-03-31,6.2,6.75,6.07,6.33,359994,0
2017-04-03,6.5,6.98,6.34,6.89,562211,0
2017-04-04,6.86,6.8843,6.1,6.44,357539,0
2017-04-05,6.3,6.31,5.51,5.99,319295,0
2017-04-06,6.08,6.125,5.81,5.9747,75245,0
2017-04-07,5.9,6.19,5.741,6.15,61226,0
2017-04-10,6.05,6.84,6.05,6.21,86993,0
2017-04-11,6.14,6.3188,6.1,6.22,41183,0
2017-04-12,6.55,6.56,6.0101,6.33,79673,0
2017-04-13,6.2,6.6,6.2,6.59,69249,0
2017-04-17,6.65,11.16,6.15,7.18,3103299,0
2017-04-18,7.3,7.89,7.136,7.77,697030,0
2017-04-19,7.69,7.69,7.3812,7.67,304755,0
2017-04-20,7.7,7.7676,7.41,7.55,188468,0
2017-04-21,7.55,7.55,7.26,7.4,291242,0
2017-04-24,7.57,7.6988,7.3,7.46,163161,0
2017-04-25,7.6,7.6,7.37,7.42,237530,0
2017-04-26,7.47,7.76,7.45,7.72,187876,0
2017-04-27,7.83,7.96,7.7,7.9,200750,0
2017-04-28,7.98,8.14,7.8,8.09,183971,0
2017-05-01,8.24,8.4656,8.11,8.35,316050,0
2017-05-02,8.35,8.43,7.8,8.09,347808,0
2017-05-03,8.28,8.3377,7.9,8,195079,0
2017-05-04,8.01,8.0281,7.63,7.7,285206,0
2017-05-05,7.79,7.8,7.6115,7.75,182537,0
2017-05-08,7.82,8.56,7.78,8.27,375051,0
2017-05-09,8.41,8.49,7.78,8.13,188321,0
2017-05-10,8.1,8.29,7.9,8.18,159085,0
2017-05-11,8.23,8.23,8.01,8.09,82461,0
2017-05-12,8,8.1348,7.58,8.04,195206,0
2017-05-15,8.15,8.15,7.75,7.81,258910,0
2017-05-16,7.89,7.9352,7.48,7.5,234187,0
2017-05-17,7.49,7.5722,7.04,7.07,397298,0
2017-05-18,7.05,7.25,7,7.2,223353,0
2017-05-19,7.25,7.69,7.2,7.42,167949,0
2017-05-22,7.5,7.5597,7.3,7.37,173996,0
2017-05-23,7.43,7.4495,7.01,7.05,181095,0
2017-05-24,7.15,7.15,6.81,6.95,185702,0
2017-05-25,7.45,7.49,6.96,7.04,291637,0
2017-05-26,7.06,7.19,6.95,7.16,141357,0
2017-05-30,7.16,7.16,7,7.14,205429,0
2017-05-31,7.15,7.19,7.05,7.14,144094,0
2017-06-01,7.08,7.42,7.04,7.38,93777,0
2017-06-02,7.41,7.79,7.38,7.75,143269,0
2017-06-05,7.72,7.99,7.62,7.87,182482,0
2017-06-06,7.87,8,7.7169,7.95,178079,0
2017-06-07,7.95,8,7.7,7.75,148509,0
2017-06-08,7.86,7.93,7.61,7.82,173569,0
2017-06-09,7.82,7.82,7.5,7.69,141174,0
2017-06-12,7.6,7.6624,7.21,7.59,155597,0
2017-06-13,7.695,7.8299,7.5,7.73,87861,0
2017-06-14,7.64,7.73,7.5,7.63,101290,0
2017-06-15,7.5,7.63,7.46,7.6,65889,0
2017-06-16,7.62,7.98,7.55,7.9,192523,0
2017-06-19,7.85,8.75,7.85,8.15,402645,0
2017-06-20,8.05,8.31,7.7408,7.95,185044,0
2017-06-21,8.03,8.06,7.732,7.82,147598,0
2017-06-22,7.84,8.1,7.65,7.94,169942,0
2017-06-23,8,8.17,7.65,7.95,1967804,0
2017-06-26,7.87,7.95,7.52,7.64,207362,0
2017-06-27,7.64,7.64,7.21,7.24,300829,0
2017-06-28,7.34,7.35,7.12,7.16,130411,0
2017-06-29,7.15,7.48,7.1,7.44,193390,0
2017-06-30,7.38,7.7,7.14,7.18,94396,0
2017-07-03,7.15,7.33,7.15,7.24,63057,0
2017-07-05,7.24,7.38,7.1,7.28,91700,0
2017-07-06,7.34,7.34,7.1,7.18,81396,0
2017-07-07,7.12,7.3644,7.12,7.3,74178,0
2017-07-10,7.22,7.37,7.19,7.25,40260,0
2017-07-11,7.73,7.73,7.09,7.24,121648,0
2017-07-12,7.28,7.54,7.28,7.47,95329,0
2017-07-13,7.51,7.51,7.24,7.47,87501,0
2017-07-14,7.47,7.6,7.31,7.35,152708,0
2017-07-17,7.42,7.4244,7.11,7.16,149341,0
2017-07-18,7.12,7.1777,7,7.05,126651,0
2017-07-19,7.02,7.369,7.02,7.3,160342,0
2017-07-20,7.33,7.355,7,7.07,144127,0
2017-07-21,7.18,7.18,6.76,6.93,198247,0
2017-07-24,6.97,6.98,6.78,6.8,105878,0
2017-07-25,6.87,6.93,6.71,6.86,195076,0
2017-07-26,6.9,6.959,6.82,6.83,75194,0
2017-07-27,6.86,6.94,6.6152,6.68,78353,0
2017-07-28,6.67,6.91,6.67,6.7,88906,0
2017-07-31,6.73,6.785,6.52,6.61,113467,0
2017-08-01,6.62,6.7598,6.2,6.27,177586,0
2017-08-02,6.25,6.3392,6.09,6.18,97228,0
2017-08-03,6.25,6.44,6.148,6.2,96369,0
2017-08-04,6.19,6.48,6.19,6.47,68395,0
2017-08-07,6.7,7.03,6.47,6.65,86675,0
2017-08-08,6.8,6.93,6.65,6.71,72297,0
2017-08-09,6.71,7.33,6.48,7.13,193359,0
2017-08-10,7.15,7.185,6.75,7.05,180920,0
2017-08-11,7,7.25,6.428,6.61,584673,0
2017-08-14,6.92,6.92,5.54,6.07,493877,0
2017-08-15,6.47,6.47,5.61,5.73,631206,0
2017-08-16,5.72,5.79,5.25,5.52,391576,0
2017-08-17,5.52,5.565,5,5.08,438991,0
2017-08-18,5.03,5.6314,4.87,5.33,531401,0
2017-08-21,5.4,5.4,5.09,5.1,202278,0
2017-08-22,5.08,5.35,5.08,5.2,182549,0
2017-08-23,5.2,5.55,5.1,5.23,250504,0
2017-08-24,5.32,5.55,5.24,5.51,106565,0
2017-08-25,5.47,5.65,5.4,5.43,89708,0
2017-08-28,5.45,5.5403,5.27,5.47,63202,0
2017-08-29,5.4,5.63,5.35,5.58,100443,0
2017-08-30,5.55,5.7,5.3664,5.5,105632,0
2017-08-31,5.46,5.73,5.46,5.67,105003,0
2017-09-01,5.61,5.74,5.51,5.73,98143,0
2017-09-05,5.79,5.89,5.51,5.68,104009,0
2017-09-06,5.66,5.7542,5.51,5.58,128079,0
2017-09-07,5.61,5.61,5.36,5.43,101043,0
2017-09-08,5.45,5.45,5.16,5.25,92838,0
2017-09-11,5.28,5.64,5.2,5.25,127411,0
2017-09-12,5.26,5.62,5.26,5.61,101664,0
2017-09-13,5.65,5.76,5.4,5.52,102956,0
2017-09-14,5.45,5.54,5.41,5.48,68098,0
2017-09-15,5.5,5.72,5.41,5.53,340682,0
2017-09-18,5.57,5.57,5.27,5.4,83254,0
2017-09-19,5.41,5.41,5.26,5.33,57645,0
2017-09-20,5.31,5.52,5.26,5.51,65708,0
2017-09-21,5.46,5.61,5.39,5.59,81043,0
2017-09-22,5.6,6,5.5725,5.99,111418,0
2017-09-25,5.99,5.99,5.7408,5.77,90140,0
2017-09-26,5.83,5.83,5.6601,5.72,56435,0
2017-09-27,5.76,5.96,5.64,5.88,157224,0
2017-09-28,5.8,5.865,5.34,5.48,134495,0
2017-09-29,5.5,5.5,5.2,5.25,115683,0
2017-10-02,5.3,5.56,5.24,5.55,106693,0
2017-10-03,5.6,5.75,5.55,5.75,120205,0
2017-10-04,5.73,5.77,5.5396,5.66,108522,0
2017-10-05,5.73,5.75,5.64,5.68,76741,0
2017-10-06,5.71,5.72,5.55,5.61,112151,0
2017-10-09,5.55,5.578,5.33,5.39,95137,0
2017-10-10,5.5,5.69,5.5,5.58,163245,0
2017-10-11,5.5,5.72,5.48,5.48,116472,0
2017-10-12,5.45,5.619,5.38,5.49,122981,0
2017-10-13,5.4899,5.4899,5.33,5.39,75699,0
2017-10-16,5.46,5.46,5.05,5.09,214375,0
2017-10-17,5.4,5.4,4.55,4.81,469326,0
2017-10-18,5.16,5.7,5.11,5.23,902320,0
2017-10-19,5.39,5.6,5.05,5.18,314327,0
2017-10-20,5.28,5.35,5.18,5.28,133529,0
2017-10-23,5.56,5.95,5.501,5.73,574764,0
2017-10-24,5.74,5.74,5.51,5.59,168650,0
2017-10-25,5.61,5.6938,5.32,5.43,166980,0
2017-10-26,5.5,5.6741,5.37,5.56,199370,0
2017-10-27,5.59,5.7,5.41,5.49,138833,0
2017-10-30,5.55,5.55,5.2,5.3,149791,0
2017-10-31,5.35,5.48,5.2338,5.46,100100,0
2017-11-01,5.48,5.58,5.4,5.41,135696,0
2017-11-02,5.41,5.5327,5.28,5.4,105087,0
2017-11-03,5.36,5.4399,5.31,5.39,84040,0
2017-11-06,5.43,5.58,5.39,5.45,114348,0
2017-11-07,5.39,5.75,5.36,5.63,251740,0
2017-11-08,5.56,5.6379,5.21,5.35,215512,0
2017-11-09,5.2,5.42,4.3,5.36,664707,0
2017-11-10,5.35,5.35,4.86,5.01,216354,0
