Date,Open,High,Low,Close,Volume,OpenInt
2007-12-17,64.621,64.621,64.621,64.621,10501,0
2007-12-18,64.621,64.621,64.262,64.262,42,0
2007-12-19,64.621,64.621,64.55,64.55,10501,0
2007-12-21,64.262,64.262,64.262,64.262,139,0
2007-12-28,63.903,63.903,62.97,63.545,223,0
2007-12-31,63.545,63.688,63.545,63.688,641,0
2008-01-02,63.688,63.688,63.688,63.688,2089,0
2008-01-03,63.903,63.903,63.688,63.688,186751,0
2008-01-08,63.688,63.688,63.688,63.688,348,0
2008-01-10,63.831,63.903,63.831,63.831,19080,0
2008-01-14,63.903,64.046,63.831,63.903,710,0
2008-01-15,64.262,64.262,64.262,64.262,14,0
2008-01-16,64.334,64.621,64.334,64.621,42506,0
2008-01-17,64.621,64.621,64.621,64.621,14,0
2008-01-18,64.98,64.98,64.98,64.98,14,0
2008-01-23,64.262,64.334,64.262,64.334,488,0
2008-01-24,64.334,64.334,63.688,63.688,181,0
2008-02-04,65.34,65.34,63.903,63.903,794,0
2008-02-05,63.76,63.76,63.76,63.76,14,0
2008-02-06,64.046,64.046,63.975,63.975,139,0
2008-02-07,64.262,65.123,63.903,65.123,3162,0
2008-02-08,63.903,64.766,63.903,64.766,42,0
2008-02-11,64.55,64.621,64.55,64.621,418,0
2008-02-14,65.34,65.34,64.621,64.621,292,0
2008-02-15,64.621,64.621,64.55,64.621,13314,0
2008-02-21,64.406,64.621,64.406,64.621,1184,0
2008-02-29,64.478,64.478,64.406,64.406,933,0
2008-03-03,64.406,64.406,64.406,64.406,1393,0
2008-03-04,64.406,64.478,64.406,64.478,13969,0
2008-03-05,64.478,64.478,64.406,64.406,33439,0
2008-03-07,64.262,64.262,64.262,64.262,18217,0
2008-03-10,63.545,63.545,63.545,63.545,96864,0
2008-03-13,64.262,64.262,64.262,64.262,28,0
2008-03-14,64.478,64.478,64.406,64.406,28133,0
2008-03-19,64.621,64.621,64.621,64.621,7660,0
2008-03-20,63.903,63.903,63.903,63.903,28,0
2008-03-24,64.406,64.406,64.406,64.406,502,0
2008-03-26,64.334,64.334,64.334,64.334,3482,0
2008-03-27,63.903,63.903,63.545,63.545,432,0
2008-03-31,63.545,64.621,63.545,64.621,306,0
2008-04-03,64.55,64.55,64.55,64.55,14,0
2008-04-07,64.55,64.55,64.55,64.55,28,0
2008-04-08,64.406,64.406,64.406,64.406,696,0
2008-04-09,63.903,65.267,63.616,65.267,56,0
2008-04-15,64.55,64.693,64.262,64.55,15000,0
2008-04-16,64.909,64.909,64.909,64.909,14,0
2008-04-18,65.483,65.483,65.483,65.483,139,0
2008-04-21,65.483,65.483,65.483,65.483,0,0
2008-04-23,64.98,65.41,64.98,65.41,209,0
2008-04-24,64.621,64.621,64.621,64.621,70,0
2008-04-25,64.621,64.621,64.621,64.621,14,0
2008-04-30,64.262,64.262,64.262,64.262,14,0
2008-05-01,63.903,64.262,63.903,63.903,30041,0
2008-05-02,63.903,63.903,63.903,63.903,50138,0
2008-05-05,63.903,64.262,63.903,64.262,1574,0
2008-05-06,64.262,64.621,63.903,63.903,599,0
2008-05-08,63.903,63.903,63.903,63.903,14,0
2008-05-09,63.903,63.903,63.903,63.903,46378,0
2008-05-13,63.903,63.903,63.903,63.903,13927,0
2008-05-14,64.621,64.621,64.621,64.621,13927,0
2008-05-19,64.262,64.621,64.262,64.621,2785,0
2008-05-20,64.98,64.98,64.98,64.98,14,0
2008-05-21,64.262,64.262,64.262,64.262,306,0
2008-05-22,65.34,65.483,65.34,65.483,70,0
2008-05-23,65.123,65.41,64.621,64.766,279,0
2008-05-27,64.621,64.621,64.621,64.621,28,0
2008-05-29,64.621,64.621,64.621,64.621,20891,0
2008-05-30,64.837,64.837,64.837,64.837,108466,0
2008-06-02,65.483,65.483,65.483,65.483,14,0
2008-06-03,65.483,65.483,65.123,65.123,56,0
2008-06-04,65.483,65.483,65.196,65.196,28,0
2008-06-05,65.34,65.698,65.34,65.698,4206,0
2008-06-06,65.34,65.34,65.196,65.196,376,0
2008-06-13,65.123,65.123,65.123,65.123,14,0
2008-06-16,65.052,65.052,65.052,65.052,14,0
2008-06-17,65.052,65.052,65.052,65.052,14,0
2008-06-18,65.123,65.123,65.123,65.123,14,0
2008-06-20,65.196,65.196,65.052,65.052,84,0
2008-06-23,65.052,65.052,65.052,65.052,14,0
2008-06-24,65.196,65.267,65.123,65.267,6616,0
2008-06-25,65.34,65.698,65.34,65.698,334,0
2008-06-26,65.985,65.985,65.985,65.985,28,0
2008-06-27,66.058,66.058,66.058,66.058,42,0
2008-06-30,65.698,65.698,65.196,65.196,1393,0
2008-07-01,65.34,65.34,65.34,65.34,7423,0
2008-07-02,65.698,65.698,65.34,65.483,2312,0
2008-07-03,65.698,65.698,65.698,65.698,710,0
2008-07-07,66.058,66.13,65.985,65.985,108911,0
2008-07-08,65.842,65.842,65.483,65.627,3064,0
2008-07-09,65.698,66.058,65.627,66.058,1532,0
2008-07-10,66.058,66.058,66.058,66.058,28,0
2008-07-11,65.985,65.985,65.985,65.985,14,0
2008-07-14,65.627,65.842,65.627,65.842,70,0
2008-07-15,65.627,65.627,65.627,65.627,933,0
2008-07-17,65.554,65.554,65.41,65.554,2714,0
2008-07-21,65.483,65.698,65.34,65.554,27451,0
2008-07-22,66.058,66.058,65.554,66.058,624,0
2008-07-30,66.058,66.058,66.058,66.058,28,0
2008-07-31,65.34,65.34,65.34,65.34,279,0
2008-08-05,66.058,66.058,65.698,65.698,4206,0
2008-08-07,66.058,66.058,66.058,66.058,7836,0
2008-08-08,66.416,66.416,66.416,66.416,14,0
2008-08-13,66.416,66.416,66.416,66.416,31,0
2008-08-18,65.698,66.775,65.698,66.775,42,0
2008-08-27,67.494,67.494,67.494,67.494,42,0
2008-08-28,66.775,66.775,66.775,66.775,70,0
2008-09-02,66.058,66.632,66.058,66.058,55612,0
2008-09-03,66.058,66.058,66.058,66.058,139,0
2008-09-09,66.058,66.058,66.058,66.058,14,0
2008-09-10,66.416,66.416,66.058,66.058,1058,0
2008-09-11,66.058,67.134,66.058,67.134,6045,0
2008-09-12,67.134,67.134,67.134,67.134,404,0
2008-09-22,66.416,66.416,66.058,66.058,139,0
2008-09-23,66.416,66.416,66.416,66.416,56,0
2008-09-25,64.621,64.621,64.621,64.621,710,0
2008-09-30,64.262,64.837,62.467,64.837,111,0
2008-10-01,64.621,64.621,63.545,63.903,362,0
2008-10-02,62.97,63.186,62.109,63.186,2618,0
2008-10-03,61.893,61.893,61.39,61.39,306,0
2008-10-06,61.462,61.462,59.595,59.595,7284,0
2008-10-07,59.595,59.595,58.876,59.595,23384,0
2008-10-08,59.021,60.313,59.021,60.313,42,0
2008-10-09,59.451,60.313,59.451,60.313,67,0
2008-10-10,60.313,60.313,60.313,60.313,1393,0
2008-10-13,61.032,61.032,61.032,61.032,70,0
2008-10-17,61.032,61.032,61.032,61.032,28,0
2008-10-20,60.673,60.673,60.673,60.673,4608,0
2008-10-22,61.749,61.749,61.749,61.749,8913,0
2008-10-28,62.109,62.827,61.749,62.827,7388,0
2008-10-30,62.324,62.324,62.109,62.109,1532,0
2008-10-31,62.827,62.827,62.827,62.827,70,0
2008-11-03,63.186,63.186,63.186,63.186,70,0
2008-11-05,62.467,62.467,62.467,62.467,56,0
2008-11-06,62.467,62.467,62.467,62.467,167,0
2008-11-07,61.749,63.186,61.749,62.467,10571,0
2008-11-10,62.467,62.827,62.467,62.827,62492,0
2008-11-11,62.898,62.898,62.467,62.467,2890,0
2008-11-17,62.827,62.827,62.827,62.827,2688,0
2008-11-19,63.042,63.042,63.042,63.042,28377,0
2008-11-20,62.827,62.827,62.827,62.827,209,0
2008-11-21,63.186,63.186,63.186,63.186,111,0
2008-11-24,62.827,62.827,62.827,62.827,33,0
2008-11-26,62.827,62.827,62.467,62.467,3568,0
2008-11-28,62.179,62.179,62.109,62.109,3635,0
2008-12-01,62.109,62.109,62.109,62.109,1741,0
2008-12-02,62.827,62.827,62.754,62.827,2604,0
2008-12-05,62.827,62.898,62.827,62.898,28462,0
2008-12-08,62.827,62.827,62.827,62.827,70,0
2008-12-10,62.539,63.473,62.467,63.473,1588,0
2008-12-11,63.473,63.473,63.473,63.473,14,0
2008-12-12,62.827,62.827,62.827,62.827,24320,0
2008-12-15,62.827,63.186,62.467,62.827,26030,0
2008-12-16,62.467,62.827,62.467,62.827,1504,0
2008-12-17,62.539,62.539,62.539,62.539,763,0
2008-12-19,62.827,63.186,62.827,63.186,7033,0
2008-12-22,63.186,63.186,63.186,63.186,14,0
2008-12-26,63.186,63.186,63.186,63.186,488,0
2008-12-29,63.186,63.186,63.186,63.186,139,0
2008-12-30,63.903,63.903,63.903,63.903,1630,0
2009-01-02,63.402,63.402,63.402,63.402,14457,0
2009-01-05,64.621,64.621,64.621,64.621,1755,0
2009-01-06,64.621,64.621,64.621,64.621,13927,0
2009-01-07,64.621,64.909,64.621,64.621,26462,0
2009-01-08,64.621,65.267,64.621,64.621,99037,0
2009-01-09,65.123,65.34,65.123,65.34,29289,0
2009-01-12,65.34,65.34,64.693,65.34,20181,0
2009-01-13,65.34,65.34,64.693,64.837,44136,0
2009-01-14,65.267,65.267,64.693,65.267,73940,0
2009-01-16,65.34,65.627,65.34,65.34,796,0
2009-01-20,65.34,65.483,65.196,65.196,1755,0
2009-01-21,65.483,65.554,65.34,65.554,738,0
2009-01-23,65.698,65.698,65.34,65.554,3121,0
2009-01-26,65.554,65.627,65.483,65.627,5000,0
2009-02-02,65.483,65.698,65.483,65.698,831,0
2009-02-03,65.698,65.698,65.698,65.698,13997,0
2009-02-04,65.842,65.985,65.842,65.985,34902,0
2009-02-06,65.985,65.985,65.985,65.985,947,0
2009-02-09,65.985,65.985,65.985,65.985,14223,0
2009-02-10,65.77,65.914,65.77,65.914,17465,0
2009-02-11,65.842,66.058,65.842,66.058,72833,0
2009-02-12,65.77,66.13,65.77,66.13,28231,0
2009-02-17,65.77,66.273,65.698,66.273,127,0
2009-02-18,66.775,66.775,66.273,66.273,3162,0
2009-02-19,66.273,66.488,66.273,66.488,30891,0
2009-02-20,66.488,66.488,66.488,66.488,766,0
2009-02-23,66.704,66.775,66.704,66.775,237,0
2009-02-24,66.775,66.775,66.775,66.775,460,0
2009-02-26,66.847,66.847,66.847,66.847,28,0
2009-03-04,66.847,66.847,66.847,66.847,28,0
2009-03-05,66.632,66.847,66.632,66.847,9763,0
2009-03-06,66.632,66.847,65.985,66.704,38467,0
2009-03-09,66.847,66.847,66.775,66.775,16768,0
2009-03-10,66.847,66.847,66.775,66.847,28718,0
2009-03-11,66.775,66.775,66.632,66.775,28774,0
2009-03-12,66.847,67.063,66.847,67.063,717,0
2009-03-13,66.919,66.919,66.919,66.919,1210,0
2009-03-16,66.704,66.775,66.704,66.775,265,0
2009-03-17,66.775,67.063,66.775,66.99,42117,0
2009-03-19,66.704,66.704,66.704,66.704,111,0
2009-03-20,66.559,66.559,66.559,66.559,139,0
2009-03-23,66.704,66.704,66.632,66.632,56,0
2009-03-24,65.483,65.483,65.483,65.483,3092,0
2009-03-25,65.698,66.559,65.698,66.559,724,0
2009-03-26,66.919,67.063,66.919,67.063,153,0
2009-03-27,66.847,67.063,66.847,67.063,627,0
2009-03-31,66.919,66.99,66.919,66.99,1421,0
2009-04-01,66.775,66.775,66.704,66.704,42,0
2009-04-03,66.919,67.206,66.919,67.134,613,0
2009-04-07,66.919,66.99,66.919,66.919,4200,0
2009-04-08,66.919,66.919,66.919,66.919,1184,0
2009-04-09,67.063,67.063,67.063,67.063,56,0
2009-04-13,66.99,67.063,66.99,67.063,56,0
2009-04-14,67.134,67.206,67.134,67.206,710,0
2009-04-15,67.134,67.134,67.134,67.134,70,0
2009-04-16,66.99,66.99,66.99,66.99,14,0
2009-04-20,66.919,66.99,66.919,66.99,70,0
2009-04-23,66.99,67.134,66.99,67.134,125,0
2009-04-27,67.206,67.206,67.206,67.206,1351,0
2009-05-01,67.278,67.278,67.278,67.278,606,0
2009-05-05,67.278,67.422,67.278,67.422,580,0
2009-05-06,67.422,67.422,67.422,67.422,1671,0
2009-05-07,67.422,67.494,67.35,67.422,3287,0
2009-05-08,67.494,67.494,67.422,67.422,160,0
2009-05-11,67.422,67.494,67.206,67.494,696,0
2009-05-12,67.494,67.565,67.494,67.565,3886,0
2009-05-15,67.565,67.565,67.565,67.565,195,0
2009-05-19,67.996,67.996,67.996,67.996,571,0
2009-05-20,68.714,68.714,68.212,68.212,529,0
2009-05-26,67.996,68.212,67.996,68.212,195,0
2009-05-28,68.212,68.212,68.212,68.212,139,0
2009-06-03,67.852,67.852,67.852,67.852,139,0
2009-06-10,68.069,68.212,68.069,68.212,3691,0
2009-06-11,68.069,68.786,68.069,68.786,42,0
2009-06-15,68.139,68.139,68.139,68.139,14,0
2009-06-16,67.852,67.852,67.638,67.638,111,0
2009-06-23,67.996,67.996,67.996,67.996,27855,0
2009-06-24,68.283,68.571,68.283,68.571,292,0
2009-06-26,68.571,68.571,68.571,68.571,2256,0
2009-07-06,68.355,69.504,68.355,69.002,404,0
2009-07-07,68.499,68.499,68.499,68.499,14,0
2009-07-09,69.288,69.288,69.288,69.288,14,0
2009-07-10,69.288,69.288,69.145,69.145,28,0
2009-07-17,68.786,69.288,68.786,69.288,56,0
2009-07-20,69.002,69.288,69.002,69.288,543,0
2009-07-21,69.074,69.217,68.858,68.929,14262,0
2009-07-22,68.858,68.858,68.858,68.858,14,0
2009-07-23,68.426,68.786,68.426,68.786,84,0
2009-07-28,68.714,68.786,68.643,68.786,16768,0
2009-07-29,68.643,68.786,68.643,68.786,1198,0
2009-07-30,68.786,68.786,68.786,68.786,4721,0
2009-07-31,69.288,69.288,68.929,68.929,56823,0
2009-08-03,68.929,68.929,68.929,68.929,10237,0
2009-08-05,68.929,68.929,68.929,68.929,683,0
2009-08-06,68.714,68.929,68.571,68.929,181,0
2009-08-07,69.074,69.432,69.074,69.288,4666,0
2009-08-10,69.002,69.288,69.002,69.288,13955,0
2009-08-11,69.288,70.006,69.288,69.504,95171,0
2009-08-12,69.504,69.504,69.504,69.504,42,0
2009-08-13,69.217,69.217,68.929,68.929,1100,0
2009-08-14,68.929,68.929,68.929,68.929,1816,0
2009-08-18,69.074,69.074,69.002,69.002,70,0
2009-08-19,69.145,69.145,69.074,69.074,195,0
2009-08-20,69.217,69.217,69.217,69.217,14,0
2009-08-21,69.288,69.288,69.145,69.145,571,0
2009-08-24,69.217,69.217,69.217,69.217,14,0
2009-08-25,69.074,69.145,69.074,69.074,202,0
2009-08-26,68.929,69.145,68.929,69.145,1504,0
2009-08-28,69.288,69.504,69.288,69.432,139,0
2009-08-31,69.432,69.862,69.432,69.719,418,0
2009-09-01,69.288,69.719,69.288,69.719,98,0
2009-09-02,69.432,69.719,69.432,69.576,91,0
2009-09-03,70.006,70.006,69.288,69.361,56,0
2009-09-08,69.862,69.862,69.862,69.862,14,0
2009-09-09,69.504,69.719,69.504,69.648,42,0
2009-09-10,69.719,69.719,69.288,69.288,164,0
2009-09-14,69.504,69.719,69.288,69.361,975,0
2009-09-16,69.361,69.361,69.361,69.361,14,0
2009-09-17,69.504,69.648,69.504,69.648,306,0
2009-09-21,69.432,69.576,69.432,69.576,56,0
2009-09-22,69.432,69.504,69.432,69.504,70,0
2009-09-23,69.504,69.576,69.504,69.576,7103,0
2009-09-24,69.361,69.432,69.361,69.361,6086,0
2009-09-28,69.648,69.648,69.504,69.504,84,0
2009-09-29,69.648,69.648,69.648,69.648,14,0
2009-09-30,69.648,69.648,69.648,69.648,237,0
2009-10-02,69.791,69.791,69.791,69.791,98,0
2009-10-05,69.791,69.791,69.791,69.791,14,0
2009-10-06,69.361,69.361,69.074,69.074,42,0
2009-10-07,69.145,69.145,69.145,69.145,28,0
2009-10-08,69.432,69.576,69.217,69.504,1254,0
2009-10-09,69.576,69.791,69.504,69.648,265,0
2009-10-12,69.719,69.719,69.719,69.719,28,0
2009-10-13,69.719,69.791,69.719,69.719,56,0
2009-10-14,69.361,69.791,69.361,69.504,209,0
2009-10-15,69.576,69.576,69.576,69.576,2855,0
2009-10-16,69.361,69.361,69.361,69.361,14,0
2009-10-19,69.504,69.504,69.504,69.504,28,0
2009-10-20,69.648,69.648,69.648,69.648,28,0
2009-10-21,69.648,69.935,69.648,69.935,2841,0
2009-10-22,69.719,69.935,69.648,69.648,1574,0
2009-10-23,69.719,69.719,69.719,69.719,28,0
2009-10-26,69.719,69.791,69.719,69.791,6323,0
2009-10-27,69.791,70.006,69.719,69.719,1100,0
2009-10-28,69.862,69.862,69.862,69.862,14,0
2009-10-29,69.862,70.078,69.288,69.288,9039,0
2009-10-30,69.288,69.361,69.288,69.361,111,0
2009-11-02,70.078,70.078,69.432,69.432,139,0
2009-11-03,68.786,70.006,68.786,69.935,2166,0
2009-11-04,70.15,70.15,69.504,69.935,557,0
2009-11-05,69.504,69.935,69.432,69.432,56,0
2009-11-06,69.862,69.862,69.862,69.862,14,0
2009-11-09,69.862,69.862,69.648,69.648,139,0
2009-11-10,69.648,69.648,69.648,69.648,265,0
2009-11-11,69.002,69.504,66.273,66.847,641,0
2009-11-12,65.267,65.267,60.313,63.258,1462,0
2009-11-13,62.109,69.648,62.037,68.929,4304,0
2009-11-16,70.366,70.366,67.134,67.494,5167,0
2009-11-17,71.801,71.874,68.786,70.293,236011,0
2009-11-18,71.73,71.801,70.006,70.366,396152,0
2009-11-19,70.293,71.299,70.006,70.006,3125,0
2009-11-20,70.366,71.084,70.006,70.006,19671,0
2009-11-23,69.935,70.15,63.903,63.975,27507,0
2009-11-24,63.688,64.262,63.258,64.262,1980,0
2009-11-25,64.046,71.084,63.402,68.212,6872,0
2009-11-27,64.621,66.416,63.975,65.123,2296,0
2009-11-30,65.483,65.698,63.903,63.903,585,0
2009-12-01,64.191,64.55,60.17,63.473,3823,0
2009-12-02,64.55,68.212,64.406,65.34,3962,0
2009-12-03,66.058,71.442,63.975,65.77,2855,0
2009-12-04,66.416,68.212,64.046,64.046,1663,0
2009-12-07,63.186,65.267,61.893,64.334,2312,0
2009-12-08,64.191,65.698,64.118,64.262,4498,0
2009-12-09,64.478,65.052,63.903,65.052,808,0
2009-12-10,65.267,66.058,63.903,64.98,780,0
2009-12-11,65.985,65.985,64.478,65.052,961,0
2009-12-14,64.334,64.334,63.473,63.473,940,0
2009-12-15,64.55,64.55,55.575,57.442,10328,0
2009-12-16,59.667,59.667,56.006,57.082,1229,0
2009-12-17,56.722,57.945,56.364,56.364,579,0
2009-12-18,56.722,56.722,56.221,56.292,634,0
2009-12-21,56.078,56.364,55.646,55.933,4647,0
2009-12-22,55.862,56.006,55.79,56.006,84,0
2009-12-23,55.718,55.933,55.288,55.288,599,0
2009-12-24,55.502,55.79,55,55.288,1076,0
2009-12-28,55.79,55.79,53.851,53.851,1010,0
2009-12-29,53.134,53.134,53.134,53.134,125,0
2009-12-30,53.134,59.236,53.134,59.236,1325,0
2009-12-31,61.032,61.032,50.262,59.595,1574,0
2010-01-04,58.446,58.519,58.159,58.159,725,0
2010-01-05,53.851,57.442,53.851,57.442,182,0
2010-01-06,51.698,56.722,51.698,56.722,28,0
2010-01-08,50.333,55.933,50.333,55.933,114,0
2010-01-11,53.851,56.722,53.851,56.722,759,0
2010-01-12,55.646,56.652,55.646,56.652,70,0
2010-01-13,55.288,55.933,55.288,55.933,28,0
2010-01-14,53.851,53.851,51.698,52.056,2646,0
2010-01-15,51.698,51.698,50.262,50.262,70,0
2010-01-19,52.056,52.056,50.262,50.262,1393,0
2010-01-20,51.338,52.056,50.907,52.056,648,0
2010-01-25,52.056,52.056,52.056,52.056,279,0
2010-01-26,50.262,50.262,50.262,50.262,279,0
2010-02-02,49.543,49.543,49.543,49.543,70,0
2010-02-03,52.056,53.134,52.056,53.134,139,0
2010-02-08,45.02,51.698,45.02,50.262,202,0
2010-02-16,45.02,49.471,44.948,49.471,153,0
2010-02-17,50.262,50.262,43.082,43.082,2868,0
2010-02-18,43.798,44.804,41.86,41.86,2102,0
2010-02-19,43.082,43.082,39.131,39.491,2334,0
2010-02-22,39.419,39.491,39.419,39.491,153,0
2010-02-23,44.948,46.67,43.082,43.082,63,0
2010-02-26,43.082,43.082,41.286,43.082,43,0
2010-03-01,39.491,43.082,39.491,43.082,181,0
2010-03-02,43.082,50.262,43.082,50.189,334,0
2010-03-03,50.262,50.262,48.825,48.825,292,0
2010-03-04,49.183,49.543,48.897,49.328,3593,0
2010-03-05,49.543,51.698,48.825,51.698,3437,0
2010-03-08,50.333,51.338,50.262,50.262,7193,0
2010-03-09,50.262,51.698,50.262,50.62,10614,0
2010-03-10,50.62,50.979,50.262,50.979,3712,0
2010-03-11,50.979,51.698,50.763,51.698,2410,0
2010-03-12,52.056,58.876,51.482,58.876,1295,0
2010-03-15,59.236,59.595,58.519,58.519,2354,0
2010-03-16,59.236,59.236,58.519,58.519,223,0
2010-03-17,58.876,58.876,58.806,58.806,223,0
2010-03-18,59.236,68.069,58.876,67.494,2329,0
2010-03-19,56.938,71.442,56.938,66.058,1883,0
2010-03-23,61.032,63.903,61.032,63.903,669,0
2010-03-24,64.621,64.621,63.903,63.903,98,0
2010-03-25,63.903,64.621,63.903,63.903,203,0
2010-03-26,62.179,63.903,62.179,63.903,98,0
2010-03-29,63.186,65.34,63.186,64.621,159,0
2010-03-30,64.621,64.621,64.621,64.621,28,0
2010-03-31,64.621,64.621,64.621,64.621,303,0
2010-04-06,61.032,62.827,61.032,62.827,143,0
2010-04-07,62.827,62.827,61.032,61.032,477,0
2010-04-08,64.191,64.262,61.032,64.262,712,0
2010-04-09,64.621,64.621,64.621,64.621,1574,0
2010-04-12,65.698,65.698,64.621,64.621,265,0
2010-04-13,64.621,64.621,57.8,57.8,1787,0
2010-04-14,58.159,63.545,57.585,63.545,477,0
2010-04-15,63.473,66.058,63.473,64.621,1104,0
2010-04-16,62.467,64.621,61.032,61.032,279,0
2010-04-19,64.262,64.621,64.262,64.621,56,0
2010-04-21,61.103,64.118,61.032,63.903,81,0
2010-04-22,61.032,63.688,61.032,63.688,98,0
2010-04-23,63.688,63.76,61.032,63.76,223,0
2010-04-26,61.032,61.032,61.032,61.032,56,0
2010-04-27,61.749,63.76,61.032,63.76,390,0
2010-04-30,63.186,64.621,61.032,64.621,153,0
2010-05-03,61.032,64.621,61.032,61.032,166,0
2010-05-04,64.621,64.621,56.006,56.006,1096,0
2010-05-05,55.862,57.442,47.461,57.442,999,0
2010-05-06,50.979,57.442,50.262,57.442,181,0
2010-05-10,55.288,57.442,55.288,57.442,84,0
2010-05-14,52.415,54.928,52.415,54.928,209,0
2010-05-18,53.851,53.851,53.851,53.851,14,0
2010-05-19,52.056,52.056,50.262,50.262,133,0
2010-05-20,44.517,46.67,44.517,46.67,125,0
2010-05-21,46.67,46.67,46.67,46.67,70,0
2010-05-25,44.876,50.189,42.722,43.082,785,0
2010-06-01,50.262,50.262,44.23,44.23,153,0
2010-06-03,46.67,46.67,46.67,46.67,35,0
2010-06-04,46.67,46.67,44.373,44.373,62,0
2010-06-09,44.373,46.67,44.373,46.67,299,0
2010-06-10,46.67,46.67,44.517,44.517,84,0
2010-06-11,44.517,44.517,44.517,44.517,205,0
2010-06-14,45.666,45.666,45.594,45.594,279,0
2010-06-18,45.954,45.954,44.517,45.881,467,0
2010-06-21,44.517,44.517,44.158,44.517,418,0
2010-06-22,44.373,44.373,44.373,44.373,28,0
2010-06-23,43.225,44.446,43.225,43.727,362,0
2010-06-24,45.451,45.451,45.451,45.451,84,0
2010-06-29,43.153,43.153,42.434,42.434,42,0
2010-07-02,42.937,42.937,42.937,42.937,14,0
2010-07-07,43.225,43.297,43.082,43.297,467,0
2010-07-08,45.738,50.262,45.594,50.262,181,0
2010-07-09,47.174,47.174,47.174,47.174,70,0
2010-07-13,42.794,47.39,42.794,47.39,49,0
2010-07-14,44.876,44.876,44.876,44.876,70,0
2010-07-15,43.225,45.954,43.082,45.954,73,0
2010-07-16,42.722,42.722,42.362,42.362,42,0
2010-07-21,45.594,45.594,45.594,45.594,36,0
2010-07-22,47.533,49.902,46.67,46.67,215,0
2010-07-23,46.312,46.67,46.312,46.67,691,0
2010-07-26,48.107,50.262,42.076,42.076,919,0
2010-07-28,43.082,44.876,38.773,40.64,3681,0
2010-07-29,39.491,42.004,39.491,41.645,453,0
2010-07-30,38.917,38.917,38.773,38.845,70,0
2010-08-02,41.286,41.573,41.286,41.573,84,0
2010-08-03,38.845,41.573,38.845,41.573,42,0
2010-08-04,39.562,41.573,39.562,41.573,195,0
2010-08-05,40.209,42.219,40.209,41.645,627,0
2010-08-09,41.645,41.645,40.926,41.645,481,0
2010-08-11,37.338,41.645,37.338,41.645,111,0
2010-08-12,41.286,41.645,41.286,41.645,752,0
2010-08-13,43.082,48.825,41.645,48.825,468,0
2010-08-16,61.032,61.032,43.225,49.543,178,0
2010-08-18,49.183,49.183,45.306,46.67,535,0
2010-08-19,48.825,49.902,48.825,49.902,28,0
2010-08-20,49.902,50.262,49.902,50.262,265,0
2010-08-23,49.902,49.902,49.902,49.902,14,0
2010-08-24,43.082,43.082,43.082,43.082,56,0
2010-08-25,43.655,43.655,43.655,43.655,138,0
2010-08-26,49.902,49.902,49.902,49.902,66,0
2010-08-27,46.67,49.902,44.158,44.158,348,0
2010-08-30,49.902,49.902,44.876,46.67,334,0
2010-08-31,49.902,50.333,44.517,49.902,1657,0
2010-09-01,57.442,57.442,45.954,49.902,42,0
2010-09-02,46.312,46.67,44.517,46.67,98,0
2010-09-09,43.798,43.798,43.798,43.798,14,0
2010-09-10,43.082,43.871,43.009,43.082,585,0
2010-09-14,37.481,41.645,37.481,41.645,83,0
2010-09-15,41.645,41.645,41.645,41.645,28,0
2010-09-16,41.645,41.645,37.338,39.131,320,0
2010-09-17,39.131,39.131,39.131,39.131,1114,0
2010-09-20,40.209,40.209,40.209,40.209,84,0
2010-09-21,39.491,39.491,38.773,39.131,2758,0
2010-09-22,39.131,39.131,39.131,39.131,850,0
2010-09-23,38.055,38.055,36.26,36.618,1740,0
2010-09-24,38.055,38.055,37.338,37.338,139,0
2010-09-28,37.481,39.491,37.481,37.695,449,0
2010-09-29,39.491,39.491,38.055,38.055,84,0
2010-09-30,38.773,40.209,38.055,38.773,1113,0
2010-10-01,39.491,41.645,38.414,39.131,91,0
2010-10-04,39.491,39.491,39.491,39.491,171,0
2010-10-06,41.286,41.286,39.85,41.286,1554,0
2010-10-07,43.009,43.009,38.845,42.722,213,0
2010-10-08,39.562,42.937,39.562,42.722,138,0
2010-10-11,39.85,42.722,39.85,42.722,390,0
2010-10-12,42.362,42.362,39.85,40.209,2208,0
2010-10-13,40.209,42.722,40.209,42.722,2323,0
2010-10-14,42.722,45.091,42.362,43.942,2415,0
2010-10-15,44.23,48.466,44.23,48.466,3951,0
2010-10-18,50.262,51.912,49.543,51.698,3327,0
2010-10-19,50.262,52.056,49.902,50.262,3387,0
2010-10-20,49.615,54.498,49.543,54.498,1170,0
2010-10-21,55.933,55.933,53.851,54.21,1133,0
2010-10-22,52.056,54.498,52.056,53.134,871,0
2010-10-25,52.2,53.851,52.2,53.134,98,0
2010-10-26,53.134,53.349,52.343,52.343,2648,0
2010-10-27,52.486,52.486,52.056,52.056,1296,0
2010-10-28,52.415,52.415,51.338,52.415,780,0
2010-10-29,51.482,52.415,51.338,52.415,223,0
2010-11-01,52.415,52.415,47.748,51.338,4314,0
2010-11-02,52.415,55.288,51.698,54.57,7625,0
2010-11-03,55.288,64.191,55.288,63.831,8869,0
2010-11-04,65.914,72.519,62.611,71.084,14851,0
2010-11-05,67.494,67.494,63.688,64.98,9671,0
2010-11-08,66.416,68.212,61.032,63.903,8363,0
2010-11-09,61.462,63.616,61.462,62.898,1407,0
2010-11-10,63.186,64.262,59.595,64.118,2047,0
2010-11-11,65.698,68.212,64.118,64.406,7350,0
2010-11-12,62.539,62.539,59.667,60.673,945,0
2010-11-15,62.467,63.545,62.253,62.827,1313,0
2010-11-16,58.374,62.109,58.374,61.247,773,0
2010-11-17,63.76,63.76,58.519,59.236,3739,0
2010-11-18,63.186,63.186,59.954,60.673,789,0
2010-11-19,55.646,56.795,55.646,55.718,74678,0
2010-11-22,56.652,58.159,55.646,55.718,80608,0
2010-11-23,57.01,57.01,55.575,55.575,11438,0
2010-11-24,55.79,55.862,53.923,54.857,5833,0
2010-11-26,55.646,55.79,54.21,55.072,3758,0
2010-11-29,54.714,54.857,52.774,54.282,3625,0
2010-11-30,53.205,54.426,51.05,52.774,5976,0
2010-12-01,54.498,54.498,52.559,53.277,2441,0
2010-12-02,53.851,53.851,52.128,53.134,7348,0
2010-12-03,53.205,54.066,52.559,53.349,2560,0
2010-12-06,54.21,54.714,52.846,53.708,4882,0
2010-12-07,55.215,55.215,49.471,52.702,5500,0
2010-12-08,51.698,52.702,49.256,51.912,2526,0
2010-12-09,50.979,52.559,50.979,51.698,961,0
2010-12-10,51.698,52.846,49.686,51.985,1393,0
2010-12-13,52.415,52.846,50.979,52.128,5395,0
2010-12-14,52.415,52.702,51.266,51.41,4213,0
2010-12-15,52.415,52.415,51.41,51.912,262,0
2010-12-16,52.343,52.343,51.554,51.625,875,0
2010-12-17,53.779,54.784,51.698,54.642,4396,0
2010-12-20,55,55.718,53.492,53.492,6678,0
2010-12-21,54.57,54.57,52.056,52.774,3126,0
2010-12-22,53.134,53.134,51.77,52.128,1029,0
2010-12-23,53.636,55.072,52.774,53.349,1317,0
2010-12-27,54.498,54.57,52.918,53.492,747,0
2010-12-28,53.564,56.006,53.564,55.288,3039,0
2010-12-29,55.288,55.933,53.492,55.288,3198,0
2010-12-30,56.006,56.006,53.923,56.006,7039,0
2010-12-31,56.006,56.795,54.784,56.221,3907,0
2011-01-03,56.722,60.816,56.722,57.945,4728,0
2011-01-04,58.374,58.876,56.364,58.087,1921,0
2011-01-05,58.876,60.673,58.519,60.313,2955,0
2011-01-06,60.816,60.816,59.595,60.17,3815,0
2011-01-07,60.816,60.816,59.595,60.17,1166,0
2011-01-10,60.816,60.888,59.524,59.595,1815,0
2011-01-11,60.313,60.313,56.364,57.442,6081,0
2011-01-12,58.231,60.026,58.016,59.164,6237,0
2011-01-13,59.236,59.236,58.59,58.734,1570,0
2011-01-14,59.381,59.381,57.154,57.154,2321,0
2011-01-18,58.876,58.876,56.221,56.435,3208,0
2011-01-19,57.082,57.082,55.431,56.364,5646,0
2011-01-20,55.358,55.646,52.343,54.426,4284,0
2011-01-21,54.57,55.072,53.349,54.066,3787,0
2011-01-24,54.066,55.288,54.066,54.21,436,0
2011-01-25,54.066,54.139,52.918,53.708,971,0
2011-01-26,53.851,53.851,52.702,53.564,1157,0
2011-01-27,53.851,55.288,53.636,54.928,8996,0
2011-01-28,54.642,56.866,54.642,56.795,3200,0
2011-01-31,55.431,56.364,54.57,54.928,1883,0
2011-02-01,54.57,56.364,54.354,54.57,4421,0
2011-02-02,54.57,55.215,54.354,55.144,3976,0
2011-02-03,55.288,55.288,53.492,54.784,7885,0
2011-02-04,53.779,54.066,53.492,53.923,1481,0
2011-02-07,53.923,54.354,53.564,54.282,8262,0
2011-02-08,54.282,54.426,53.994,54.426,3120,0
2011-02-09,53.994,54.21,53.923,54.21,4095,0
2011-02-10,53.708,54.21,53.061,54.139,5711,0
2011-02-11,54.21,54.21,52.774,53.421,3006,0
2011-02-14,53.421,53.994,53.421,53.636,1719,0
2011-02-15,53.564,53.564,52.2,52.415,4328,0
2011-02-16,52.99,52.99,51.985,52.415,1058,0
2011-02-17,52.99,52.99,51.41,51.698,1359,0
2011-02-18,53.349,53.349,51.266,52.128,1469,0
2011-02-22,52.272,52.272,51.195,51.195,1011,0
2011-02-23,51.122,51.698,48.107,51.05,10248,0
2011-02-24,51.122,51.122,49.831,49.831,538,0
2011-02-25,50.262,51.122,49.758,51.122,5672,0
2011-02-28,51.122,53.564,51.122,52.343,9221,0
2011-03-01,53.349,53.564,50.333,50.62,4883,0
2011-03-02,50.62,50.907,49.471,49.902,1035,0
2011-03-03,49.686,51.698,47.748,49.041,3526,0
2011-03-04,50.692,50.836,48.825,49.183,2628,0
2011-03-07,50.262,51.266,48.825,49.041,2590,0
2011-03-08,49.543,50.62,48.825,49.543,1546,0
2011-03-09,51.122,51.122,47.677,49.758,17059,0
2011-03-10,50.836,50.836,47.605,48.538,10497,0
2011-03-11,47.748,48.034,45.306,45.594,11077,0
2011-03-14,47.03,49.112,46.169,47.892,22780,0
2011-03-15,45.594,46.67,42.219,46.312,11353,0
2011-03-16,45.954,47.819,45.881,47.748,6659,0
2011-03-17,47.39,47.748,46.096,46.096,1936,0
2011-03-18,47.677,47.677,45.306,47.533,5467,0
2011-03-21,47.318,47.819,46.312,46.887,9613,0
2011-03-22,45.378,46.743,42.937,45.02,25647,0
2011-03-23,43.512,44.732,39.634,43.225,11136,0
2011-03-24,43.655,43.655,41.07,41.932,7017,0
2011-03-25,42.578,43.798,42.004,43.082,11375,0
2011-03-28,42.65,42.65,39.85,41.788,22908,0
2011-03-29,42.291,44.086,40.712,44.086,12254,0
2011-03-30,42.362,44.876,42.291,44.876,10056,0
2011-03-31,44.23,44.876,43.798,44.302,6226,0
2011-04-01,44.446,44.517,42.578,43.367,2797,0
2011-04-04,42.794,43.655,39.276,40.281,28299,0
2011-04-05,40.783,41.214,39.131,40.568,10997,0
2011-04-06,40.64,40.712,38.845,38.989,8818,0
2011-04-07,39.276,39.276,37.05,37.552,9650,0
2011-04-08,37.338,38.27,36.978,37.338,6176,0
2011-04-11,37.695,37.695,33.818,34.967,26199,0
2011-04-12,34.967,34.967,29.869,31.449,53925,0
2011-04-13,31.449,33.46,28.433,31.593,32525,0
2011-04-14,31.449,33.1,31.449,32.67,13923,0
2011-04-15,32.67,34.106,31.95,33.89,13436,0
2011-04-18,34.034,35.183,33.746,34.823,8465,0
2011-04-19,36.26,40.065,35.902,38.773,12238,0
2011-04-20,41.86,41.86,39.276,41.573,20380,0
2011-04-21,39.85,42.004,38.557,39.491,22337,0
2011-04-25,39.779,39.994,35.757,38.055,14249,0
2011-04-26,37.84,38.414,35.829,37.05,7151,0
2011-04-27,37.552,41.358,35.183,38.917,12294,0
2011-04-28,39.276,39.634,38.773,39.562,6038,0
2011-04-29,40.64,40.64,38.989,39.491,1411,0
2011-05-02,39.347,39.491,38.414,39.131,3001,0
2011-05-03,39.131,39.131,37.338,38.27,2494,0
2011-05-04,37.338,37.408,36.188,36.906,4252,0
2011-05-05,36.762,38.414,36.69,37.338,2512,0
2011-05-06,40.64,40.64,37.338,37.625,4570,0
2011-05-09,39.562,39.562,36.116,36.618,8713,0
2011-05-10,36.116,37.193,35.902,36.762,3463,0
2011-05-11,37.193,37.338,34.752,35.47,35587,0
2011-05-12,35.829,35.829,33.674,34.106,12439,0
2011-05-13,34.249,35.757,33.818,34.106,25526,0
2011-05-16,34.465,35.111,34.106,34.178,21247,0
2011-05-17,34.465,36.762,34.393,35.542,7279,0
2011-05-18,34.465,36.618,34.106,35.902,7004,0
2011-05-19,35.902,37.05,35.183,36.978,8527,0
2011-05-20,35.973,37.121,35.973,36.762,4589,0
2011-05-23,37.05,37.193,35.614,36.044,4916,0
2011-05-24,37.05,37.121,35.686,36.188,6006,0
2011-05-25,36.403,36.403,35.398,35.542,8253,0
2011-05-26,35.542,35.542,34.249,34.465,5014,0
2011-05-27,34.178,35.183,34.106,34.537,5448,0
2011-05-31,35.326,35.614,34.823,35.542,8974,0
2011-06-01,35.902,35.902,34.321,34.321,2173,0
2011-06-02,34.321,34.752,32.67,32.885,3710,0
2011-06-03,32.813,33.89,32.382,32.67,6852,0
2011-06-06,32.31,32.526,30.516,31.666,3042,0
2011-06-07,31.091,31.449,29.798,30.301,9027,0
2011-06-08,30.372,31.95,29.798,31.162,4380,0
2011-06-09,30.443,32.31,29.654,30.516,11842,0
2011-06-10,29.942,30.157,29.079,29.438,2263,0
2011-06-13,30.874,30.874,27.644,29.007,2129,0
2011-06-14,29.438,30.874,28.362,28.721,6452,0
2011-06-15,29.007,29.654,29.007,29.51,371,0
2011-06-16,29.224,32.526,27.644,28.074,2448,0
2011-06-17,27.644,29.942,27.285,28.362,6039,0
2011-06-20,28.505,28.864,27.5,28.074,1080,0
2011-06-21,27.715,28.362,27.715,28.29,1027,0
2011-06-22,28.937,29.942,28.002,28.362,6310,0
2011-06-23,28.362,29.869,28.362,29.869,2151,0
2011-06-24,29.869,30.229,29.152,30.229,3619,0
2011-06-27,30.587,33.03,30.301,32.598,6312,0
2011-06-28,33.03,33.244,31.234,31.593,1696,0
2011-06-29,31.593,32.455,31.593,31.593,1474,0
2011-06-30,31.593,32.31,31.593,32.238,1674,0
2011-07-01,32.382,33.244,32.167,32.885,2770,0
2011-07-05,34.393,34.609,33.962,34.609,2206,0
2011-07-06,33.962,36.188,33.818,35.973,6530,0
2011-07-07,36.547,39.131,36.547,36.906,3889,0
2011-07-08,37.05,37.982,36.834,36.978,3419,0
2011-07-11,37.408,37.408,35.183,36.044,2162,0
2011-07-12,37.338,37.338,34.679,36.044,792,0
2011-07-13,35.973,36.618,35.183,35.614,983,0
2011-07-14,35.254,37.481,35.254,36.26,5401,0
2011-07-15,36.547,36.547,35.542,35.902,2927,0
2011-07-18,36.116,36.116,35.614,35.902,477,0
2011-07-19,35.902,36.618,34.465,36.547,9740,0
2011-07-20,36.188,36.188,34.609,35.542,10000,0
2011-07-21,36.547,36.834,36.116,36.332,20174,0
2011-07-22,36.906,36.906,35.757,36.906,5901,0
2011-07-25,37.266,38.414,35.902,36.403,3940,0
2011-07-26,37.625,37.625,35.902,36.834,3719,0
2011-07-27,36.188,36.188,35.183,35.398,2913,0
2011-07-28,35.614,36.476,34.823,35.398,1058,0
2011-07-29,35.542,35.829,34.537,34.823,852,0
2011-08-01,35.757,35.757,32.095,33.387,8070,0
2011-08-02,32.526,34.034,32.238,32.598,4395,0
2011-08-03,31.88,32.455,29.582,31.378,6970,0
2011-08-04,30.874,31.378,30.157,30.946,4774,0
2011-08-05,29.869,32.095,28.721,30.013,2771,0
2011-08-08,27.715,29.726,26.351,27.715,8094,0
2011-08-09,28.721,32.31,27.572,30.229,4744,0
2011-08-10,30.013,31.306,28.362,29.079,7299,0
2011-08-11,34.178,34.178,27.5,30.443,12673,0
2011-08-12,30.946,32.095,28.864,29.294,1398,0
2011-08-15,30.443,30.443,29.152,30.301,1783,0
2011-08-16,29.007,30.372,28.793,29.654,1608,0
2011-08-17,29.51,30.013,28.577,28.937,1017,0
2011-08-18,28.721,28.721,27.428,27.788,7513,0
2011-08-19,26.71,27.572,26.566,26.998,4506,0
2011-08-22,27.572,28.505,27.069,27.644,2658,0
2011-08-23,28.074,28.721,27.644,28.505,223,0
2011-08-24,27.715,28.577,27.644,28.433,15373,0
2011-08-25,28.65,28.65,27.214,27.285,2201,0
2011-08-26,26.854,27.14,26.209,26.566,773,0
2011-08-29,26.566,26.71,26.423,26.566,1267,0
2011-08-30,26.209,27.285,26.135,27.214,2159,0
2011-08-31,27.14,27.214,26.566,26.782,884,0
2011-09-01,27.214,27.214,26.782,26.782,3618,0
2011-09-02,26.566,26.566,25.777,26.351,5856,0
2011-09-06,26.351,26.351,25.849,26.209,787,0
2011-09-07,26.209,26.495,25.777,26.064,1906,0
2011-09-08,25.921,26.209,25.849,26.135,1448,0
2011-09-09,26.209,26.209,25.704,26.209,209,0
2011-09-12,25.849,25.849,25.49,25.49,3440,0
2011-09-13,25.849,25.849,25.13,25.634,790,0
2011-09-14,25.849,26.209,25.849,25.849,263,0
2011-09-15,25.849,25.849,24.556,25.49,1146,0
2011-09-16,25.849,25.849,24.412,24.556,3486,0
2011-09-19,24.556,24.556,22.474,22.618,13355,0
2011-09-20,23.121,23.121,20.391,21.899,18963,0
2011-09-21,21.899,22.618,20.75,21.11,9238,0
2011-09-22,19.745,20.75,19.53,20.033,16479,0
2011-09-23,20.464,20.464,19.17,19.386,2018,0
2011-09-26,18.526,19.1,17.591,18.094,12908,0
2011-09-27,18.452,21.541,18.094,20.391,19558,0
2011-09-28,20.105,22.618,18.381,19.1,21147,0
2011-09-29,19.314,20.033,19.027,19.817,9946,0
2011-09-30,19.962,20.319,19.314,19.962,1574,0
2011-10-03,20.822,21.182,19.386,20.033,3883,0
2011-10-04,19.745,19.745,17.95,18.74,5379,0
2011-10-05,19.745,20.679,18.884,19.386,1177,0
2011-10-06,19.53,19.674,18.31,18.31,1442,0
2011-10-07,19.17,19.314,18.597,19.027,1710,0
2011-10-10,19.243,20.535,19.17,19.602,2871,0
2011-10-11,20.105,20.607,17.878,19.243,2986,0
2011-10-12,20.391,20.391,18.094,18.526,8849,0
2011-10-13,18.669,18.812,18.381,18.597,4721,0
2011-10-14,19.602,21.541,18.597,18.669,10419,0
2011-10-17,19.386,19.386,18.094,19.027,3531,0
2011-10-18,19.027,19.027,17.95,18.526,3729,0
2011-10-19,18.166,20.249,18.166,20.176,7820,0
2011-10-20,21.038,21.038,20.033,20.607,3880,0
2011-10-21,21.038,21.541,20.464,21.541,9998,0
2011-10-24,21.541,23.982,21.541,22.403,4523,0
2011-10-25,22.69,22.69,21.541,22.115,2487,0
2011-10-26,21.613,21.684,20.966,21.398,2481,0
2011-10-27,22.115,22.186,20.966,21.899,4885,0
2011-10-28,21.182,21.756,20.105,20.966,3633,0
2011-10-31,21.398,22.115,21.11,21.684,3125,0
2011-11-01,21.613,22.186,20.75,20.894,2151,0
2011-11-02,20.535,21.684,20.176,20.249,9749,0
2011-11-03,20.535,20.822,20.105,20.679,10856,0
2011-11-04,20.319,20.822,20.319,20.679,1455,0
2011-11-07,20.464,20.464,19.674,20.105,10520,0
2011-11-08,20.464,22.043,19.962,21.899,31896,0
2011-11-09,21.828,21.828,20.464,21.038,19917,0
2011-11-10,21.182,21.541,20.822,21.182,3252,0
2011-11-11,21.182,21.828,20.894,20.894,12957,0
2011-11-14,20.535,21.469,20.105,20.679,7410,0
2011-11-15,20.679,20.679,19.745,20.535,7490,0
2011-11-16,19.962,20.391,18.884,20.105,10431,0
2011-11-17,20.679,20.679,19.243,20.607,1698,0
2011-11-18,20.176,20.75,19.027,20.75,8023,0
2011-11-21,20.105,20.607,18.955,20.033,6871,0
2011-11-22,19.386,19.745,19.027,19.386,3343,0
2011-11-23,19.386,19.386,19.386,19.386,306,0
2011-11-25,20.176,20.176,19.027,19.386,710,0
2011-11-28,20.176,20.176,19.1,19.1,1731,0
2011-11-29,19.314,19.53,18.74,18.74,1347,0
2011-11-30,19.027,19.817,19.027,19.745,1632,0
2011-12-01,19.458,20.033,19.027,20.033,1484,0
2011-12-02,20.033,20.249,19.745,19.745,1823,0
2011-12-05,20.105,20.176,19.745,19.745,599,0
2011-12-06,20.176,20.176,18.812,19.674,947,0
2011-12-07,19.027,19.602,19.027,19.53,1486,0
2011-12-08,19.027,19.962,19.027,19.889,2367,0
2011-12-09,19.889,19.889,19.458,19.674,975,0
2011-12-12,19.889,19.962,19.17,19.17,467,0
2011-12-13,19.243,19.817,19.17,19.17,1021,0
2011-12-14,19.17,19.17,18.669,18.669,2173,0
2011-12-15,19.386,19.386,18.669,18.669,3479,0
2011-12-16,18.955,19.674,18.955,19.17,2020,0
2011-12-19,19.027,19.314,18.669,18.74,2663,0
2011-12-20,18.812,19.243,18.669,19.027,1046,0
2011-12-21,19.243,19.745,19.1,19.17,1640,0
2011-12-22,19.1,20.249,19.1,19.962,1954,0
2011-12-23,19.674,20.464,19.674,19.962,3283,0
2011-12-27,20.319,20.391,19.745,20.105,5552,0
2011-12-28,20.176,20.249,19.745,20.176,7060,0
2011-12-29,20.105,20.176,19.962,19.962,13813,0
2011-12-30,19.962,20.75,19.674,20.75,5770,0
2012-01-03,20.391,20.822,20.319,20.391,1142,0
2012-01-04,20.822,21.325,20.535,21.11,4659,0
2012-01-05,20.822,22.403,20.822,21.899,10971,0
2012-01-06,21.541,22.115,21.541,22.043,2479,0
2012-01-09,22.186,22.186,20.894,21.828,4005,0
2012-01-10,21.541,22.115,21.469,21.613,5370,0
2012-01-11,21.828,21.899,20.894,21.899,3203,0
2012-01-12,21.972,22.043,21.254,21.756,4912,0
2012-01-13,21.038,21.899,21.038,21.613,1876,0
2012-01-17,21.541,21.684,21.254,21.469,4840,0
2012-01-18,21.325,21.828,21.325,21.756,1166,0
2012-01-19,21.469,22.474,21.469,22.33,4323,0
2012-01-20,22.403,22.403,22.186,22.258,1870,0
2012-01-23,22.33,24.054,22.258,23.551,3648,0
2012-01-24,23.695,23.695,23.263,23.622,1964,0
2012-01-25,23.622,23.695,22.761,23.048,1243,0
2012-01-26,23.336,23.766,22.977,23.766,11465,0
2012-01-27,23.695,23.91,23.192,23.91,2379,0
2012-01-30,23.263,23.695,22.618,23.551,2549,0
2012-01-31,23.408,23.551,22.618,22.977,3844,0
2012-02-01,23.479,23.479,22.905,22.905,2961,0
2012-02-02,23.408,23.91,22.833,22.833,11538,0
2012-02-03,23.121,24.269,22.977,23.336,2980,0
2012-02-06,23.408,24.269,23.408,23.622,4327,0
2012-02-07,24.054,24.125,23.838,23.91,1024,0
2012-02-08,23.982,24.125,23.695,23.695,3626,0
2012-02-09,23.551,23.766,22.618,23.263,2714,0
2012-02-10,22.905,24.412,22.905,24.341,8226,0
2012-02-13,24.341,25.49,24.341,25.13,6795,0
2012-02-14,24.915,25.346,24.843,25.346,9185,0
2012-02-15,25.274,25.921,24.412,24.699,3349,0
2012-02-16,24.699,25.13,24.054,24.699,2758,0
2012-02-17,24.627,24.772,24.485,24.772,1198,0
2012-02-21,23.838,24.772,23.838,24.125,1203,0
2012-02-22,24.699,24.699,24.125,24.125,918,0
2012-02-23,24.485,24.485,24.125,24.341,832,0
2012-02-24,24.341,24.412,23.982,24.341,3313,0
2012-02-27,23.336,24.556,23.336,24.412,3329,0
2012-02-28,24.412,24.485,24.412,24.485,56,0
2012-02-29,24.341,24.556,23.91,24.556,891,0
2012-03-01,24.485,25.274,24.485,25.059,9950,0
2012-03-02,25.13,25.418,24.772,25.418,4641,0
2012-03-05,25.202,26.135,25.13,25.849,7495,0
2012-03-06,25.346,25.704,24.627,24.699,3343,0
2012-03-07,25.49,27.859,25.13,26.926,10169,0
2012-03-08,27.14,30.803,27.14,29.294,14093,0
2012-03-09,32.885,32.885,30.013,31.666,19904,0
2012-03-12,33.244,34.106,31.95,32.598,15592,0
2012-03-13,32.67,32.67,30.013,30.516,11446,0
2012-03-14,29.942,30.516,28.433,28.577,11193,0
2012-03-15,27.715,29.224,26.926,28.074,12259,0
2012-03-16,28.362,28.721,26.998,28.146,7846,0
2012-03-19,28.146,31.306,28.146,29.294,12351,0
2012-03-20,29.294,30.157,28.362,28.937,3192,0
2012-03-21,28.721,29.798,28.721,29.367,5302,0
2012-03-22,30.157,30.157,28.721,29.294,2316,0
2012-03-23,29.007,29.654,28.002,28.864,2742,0
2012-03-26,29.007,29.294,27.644,27.788,5212,0
2012-03-27,27.572,29.079,27.572,29.079,4101,0
2012-03-28,29.007,29.007,27.572,28.002,4841,0
2012-03-29,28.362,28.433,27.788,28.074,4616,0
2012-03-30,28.074,28.937,27.788,28.65,27900,0
2012-04-02,29.079,29.079,28.65,28.65,8666,0
2012-04-03,28.721,28.721,26.209,26.351,7598,0
2012-04-04,26.351,26.351,25.13,25.274,3539,0
2012-04-05,25.704,26.209,25.704,25.777,4258,0
2012-04-09,25.274,25.849,25.13,25.13,1185,0
2012-04-10,25.202,25.202,24.269,24.269,8722,0
2012-04-11,24.772,25.346,24.125,24.125,5682,0
2012-04-12,24.197,24.986,21.541,24.986,30024,0
2012-04-13,24.054,25.418,24.054,25.346,4125,0
2012-04-16,25.49,25.561,22.977,23.192,17745,0
2012-04-17,23.263,23.695,22.69,23.622,4583,0
2012-04-18,23.622,24.341,23.622,24.054,18147,0
2012-04-19,24.269,24.412,23.479,23.695,5342,0
2012-04-20,23.695,23.695,22.546,23.192,8997,0
2012-04-23,22.977,23.695,22.258,22.69,17548,0
2012-04-24,22.977,23.336,22.403,23.263,30548,0
2012-04-25,23.048,24.915,22.977,24.772,9745,0
2012-04-26,24.341,24.699,24.054,24.197,1916,0
2012-04-27,24.341,24.772,23.695,24.412,390,0
2012-04-30,24.125,25.202,23.91,24.772,3053,0
2012-05-01,25.346,25.346,24.485,24.485,1779,0
2012-05-02,25.059,25.274,24.485,24.485,1280,0
2012-05-03,24.485,24.843,23.91,23.91,848,0
2012-05-04,24.269,24.485,24.054,24.054,592,0
2012-05-07,23.695,24.125,22.403,23.695,2056,0
2012-05-08,24.627,24.627,23.121,23.622,752,0
2012-05-09,23.336,23.551,22.977,23.551,846,0
2012-05-10,23.622,25.346,23.622,24.915,1588,0
2012-05-11,24.915,26.064,24.915,24.915,1879,0
2012-05-14,24.986,24.986,22.258,23.048,5261,0
2012-05-15,23.121,23.622,22.618,23.263,5802,0
2012-05-16,23.622,23.622,20.391,21.899,6853,0
2012-05-17,21.899,22.546,21.541,21.541,1150,0
2012-05-18,21.398,21.972,20.894,20.894,2835,0
2012-05-21,21.469,22.618,21.469,22.115,1336,0
2012-05-22,22.546,22.69,21.899,22.69,3118,0
2012-05-23,22.258,22.258,21.613,22.186,605,0
2012-05-24,22.043,22.546,21.899,22.115,2218,0
2012-05-25,22.115,22.546,21.469,21.469,3119,0
2012-05-29,22.69,22.69,21.541,21.541,460,0
2012-05-30,21.469,21.684,20.966,21.613,1269,0
2012-05-31,20.679,21.398,20.536,20.802,1405,0
2012-06-01,20.535,21.182,18.669,19.314,5248,0
2012-06-04,19.314,20.464,19.027,19.674,163,0
2012-06-05,19.314,20.75,19.027,19.817,2821,0
2012-06-06,20.464,20.679,19.602,19.674,1326,0
2012-06-07,20.105,20.464,19.745,19.962,3350,0
2012-06-08,19.889,20.249,19.745,19.817,2366,0
2012-06-11,19.817,20.679,19.386,19.386,956,0
2012-06-12,19.386,20.679,19.386,20.464,2088,0
2012-06-13,20.679,20.75,19.745,19.745,2117,0
2012-06-14,20.105,20.391,18.669,18.812,2213,0
2012-06-15,20.033,20.033,18.094,18.31,5042,0
2012-06-18,18.381,19.889,18.381,18.452,3694,0
2012-06-19,18.955,19.745,18.955,19.314,1880,0
2012-06-20,19.386,19.745,18.526,19.243,9639,0
2012-06-21,19.386,21.899,19.314,21.398,4683,0
2012-06-22,21.325,22.761,20.894,22.258,543,0
2012-06-25,22.69,22.69,19.602,21.469,944,0
2012-06-26,20.966,23.479,20.75,22.618,3391,0
2012-06-27,22.618,22.618,21.756,22.258,575,0
2012-06-28,21.756,22.258,21.756,22.186,167,0
2012-06-29,22.186,22.258,21.605,22.043,5893,0
2012-07-02,22.258,22.258,21.038,21.038,127,0
2012-07-03,22.258,22.258,21.325,22.115,139,0
2012-07-05,21.469,22.186,21.469,22.186,79,0
2012-07-06,21.541,21.972,21.469,21.541,212,0
2012-07-09,21.325,21.325,20.105,20.319,1279,0
2012-07-10,20.176,20.535,20.105,20.535,153,0
2012-07-11,20.464,21.613,20.176,21.613,695,0
2012-07-12,21.182,21.182,21.182,21.182,111,0
2012-07-13,20.787,21.541,20.464,21.218,530,0
2012-07-16,21.11,21.11,20.822,21.038,237,0
2012-07-17,21.398,21.541,20.607,21.469,188,0
2012-07-18,20.822,21.541,19.745,21.11,2001,0
2012-07-19,20.679,21.398,20.176,21.11,418,0
2012-07-20,20.535,20.966,19.745,20.391,10789,0
2012-07-23,20.105,20.176,19.027,20.176,1918,0
2012-07-24,19.674,20.607,19.101,20.391,655,0
2012-07-25,20.319,20.966,19.027,20.319,341,0
2012-07-26,20.679,20.822,20.319,20.75,306,0
2012-07-30,20.535,20.535,19.745,19.745,98,0
2012-07-31,19.602,20.105,18.526,19.889,6284,0
2012-08-01,20.391,20.391,19.243,19.314,244,0
2012-08-02,19.243,20.033,18.166,19.53,627,0
2012-08-03,19.962,19.962,18.022,19.17,10033,0
2012-08-06,19.817,19.889,19.17,19.745,179,0
2012-08-07,19.745,19.889,18.669,19.889,2487,0
2012-08-08,19.888,19.888,18.74,18.74,387,0
2012-08-09,18.884,19.386,18.884,19.027,1019,0
2012-08-10,19.962,19.962,19.354,19.354,404,0
2012-08-13,19.458,19.53,19.17,19.386,1664,0
2012-08-14,19.674,19.962,19.386,19.962,2716,0
2012-08-15,19.386,19.386,18.812,19.314,4553,0
2012-08-16,19.386,19.386,18.812,19.243,362,0
2012-08-17,18.812,19.314,16.73,19.314,1497,0
2012-08-20,19.243,19.243,18.526,18.526,362,0
2012-08-21,18.238,19.243,18.238,18.669,1172,0
2012-08-22,19.027,19.1,18.31,19.1,363,0
2012-08-23,18.669,18.669,18.31,18.59,1149,0
2012-08-24,18.597,18.668,18.31,18.597,933,0
2012-08-27,18.669,19.1,18.526,18.526,1320,0
2012-08-28,18.526,18.526,15.939,17.663,4112,0
2012-08-29,16.73,17.591,15.939,16.083,6178,0
2012-08-30,16.514,16.873,15.939,16.501,543,0
2012-08-31,16.298,17.591,16.156,17.591,933,0
2012-09-04,17.735,18.31,16.946,17.95,207,0
2012-09-05,17.878,17.95,17.52,17.95,167,0
2012-09-06,17.95,17.95,16.946,17.95,466,0
2012-09-07,17.294,17.95,17.294,17.591,1005,0
2012-09-10,17.95,17.95,17.233,17.663,883,0
2012-09-11,17.807,17.95,17.807,17.878,334,0
2012-09-12,14.36,15.939,13.642,13.93,31215,0
2012-09-13,13.715,13.715,13.284,13.642,18525,0
2012-09-14,13.642,13.642,13.284,13.427,10220,0
2012-09-17,13.715,13.715,12.566,13.284,2855,0
2012-09-18,13.57,13.642,12.709,13.498,3377,0
2012-09-19,13.642,13.642,12.996,13.427,446,0
2012-09-20,13.284,13.284,12.924,13.068,648,0
2012-09-21,12.924,12.924,12.709,12.71,3859,0
2012-09-24,12.853,13.284,12.709,13.284,2252,0
2012-09-25,13.284,13.284,12.637,13.14,693,0
2012-09-26,13.284,13.284,12.715,12.781,1081,0
2012-09-27,13.068,13.284,12.637,12.709,3713,0
2012-09-28,12.853,13.284,12.853,13.284,600,0
2012-10-01,12.924,12.924,12.35,12.422,9438,0
2012-10-02,12.422,12.422,11.487,11.488,30303,0
2012-10-03,11.488,11.488,9.55,11.057,3012,0
2012-10-04,11.057,11.057,10.77,11.057,7708,0
2012-10-05,10.914,11.63,10.698,11.13,21932,0
2012-10-08,11.273,11.847,11.273,11.56,710,0
2012-10-09,11.631,11.704,11.202,11.417,292,0
2012-10-10,11.13,11.704,11.13,11.417,842,0
2012-10-11,11.417,11.417,10.842,11.345,2972,0
2012-10-12,11.488,11.488,10.267,10.626,4890,0
2012-10-15,11.417,11.487,10.866,11.057,6203,0
2012-10-16,11.057,11.13,10.482,10.77,3063,0
2012-10-17,10.482,11.13,10.482,10.951,950,0
2012-10-18,10.77,10.914,10.482,10.77,2065,0
2012-10-19,10.769,11.057,10.483,10.77,11151,0
2012-10-22,11.13,11.13,10.49,10.986,27347,0
2012-10-23,10.986,10.986,10.562,10.698,6078,0
2012-10-24,11.345,11.345,10.749,11.058,2848,0
2012-10-25,11.13,11.13,11.057,11.13,1779,0
2012-10-26,11.13,11.488,10.487,10.555,4565,0
2012-10-31,10.626,11.13,10.555,10.986,2251,0
2012-11-01,11.13,11.13,11.057,11.13,404,0
2012-11-02,11.129,12.206,10.125,10.842,15290,0
2012-11-05,10.914,11.13,10.412,11.13,4609,0
2012-11-06,10.77,11.13,10.698,11.13,2361,0
2012-11-07,10.77,11.057,10.555,11.057,8395,0
2012-11-08,11.13,11.13,10.77,11.13,14368,0
2012-11-09,10.626,11.122,10.412,11.122,22987,0
2012-11-12,10.77,10.842,10.412,10.77,1278,0
2012-11-13,10.698,10.77,10.412,10.77,15759,0
2012-11-14,10.626,10.842,10.412,10.698,19121,0
2012-11-15,10.626,10.77,10.412,10.626,11258,0
2012-11-16,10.77,10.986,10.482,10.986,9679,0
2012-11-19,10.986,12.279,10.482,12.134,41056,0
2012-11-20,11.704,12.35,11.202,11.847,4230,0
2012-11-21,11.775,12.206,11.13,12.206,24357,0
2012-11-23,12.279,19.386,12.279,17.95,120155,0
2012-11-26,17.663,17.807,15.222,16.083,44421,0
2012-11-27,19.745,20.391,15.15,15.797,102467,0
2012-11-28,16.298,16.298,14.504,14.934,33655,0
2012-11-29,15.078,15.294,14.433,14.792,19056,0
2012-11-30,14.934,15.653,13.427,14.145,40073,0
2012-12-03,14.72,14.964,13.93,14.145,14663,0
2012-12-04,14.504,14.504,13.786,14.002,21892,0
2012-12-05,14.002,15.797,13.779,13.859,93430,0
2012-12-06,13.786,14.002,13.498,13.57,16553,0
2012-12-07,13.715,14.218,13.642,13.786,6639,0
2012-12-10,14.002,14.72,13.858,14.073,82267,0
2012-12-11,14.36,15.078,14.145,14.72,20984,0
2012-12-12,14.934,15.438,14.575,14.863,29455,0
2012-12-13,15.365,15.797,14.792,15.15,14326,0
2012-12-14,15.365,16.371,15.365,16.156,17769,0
2012-12-17,16.514,17.089,16.299,17.089,12711,0
2012-12-18,17.591,19.674,17.304,18.238,39109,0
2012-12-19,18.381,18.74,16.873,17.233,16061,0
2012-12-20,17.161,17.878,16.442,16.873,21243,0
2012-12-21,16.409,16.862,16.227,16.73,4515,0
2012-12-24,16.586,16.678,16.298,16.514,1258,0
2012-12-26,16.514,16.873,15.438,16.514,11581,0
2012-12-27,16.514,17.089,15.869,16.298,9809,0
2012-12-28,16.514,16.514,15.653,15.725,9301,0
2012-12-31,15.939,15.939,14.792,15.438,27389,0
2013-01-02,16.586,17.878,16.083,17.663,21169,0
2013-01-03,17.807,18.238,17.233,17.95,16676,0
2013-01-04,18.166,18.519,17.233,17.735,3782,0
2013-01-07,17.52,18.238,17.304,18.166,8548,0
2013-01-08,18.31,18.452,17.52,18.094,4575,0
2013-01-09,18.166,18.669,18.094,18.31,7205,0
2013-01-10,18.238,19.027,18.232,18.669,5489,0
2013-01-11,18.955,19.1,18.597,19.027,12595,0
2013-01-14,19.027,20.39,18.962,19.529,19611,0
2013-01-15,19.386,21.397,19.386,20.894,13018,0
2013-01-16,20.894,21.541,20.822,21.254,13709,0
2013-01-17,21.828,24.485,21.541,24.269,50377,0
2013-01-18,24.412,24.412,23.336,23.695,17981,0
2013-01-22,24.054,25.777,23.982,24.699,28015,0
2013-01-23,25.13,25.418,23.121,23.695,14596,0
2013-01-24,23.479,23.479,20.25,21.756,38731,0
2013-01-25,22.618,23.335,21.9,22.618,9135,0
2013-01-28,22.977,23.622,21.541,22.33,10422,0
2013-01-29,22.115,22.761,21.684,22.258,2721,0
2013-01-30,22.474,22.761,21.972,21.972,6061,0
2013-01-31,22.258,22.258,21.038,21.899,7124,0
2013-02-01,21.684,22.186,21.684,22.186,3463,0
2013-02-04,22.403,22.977,21.541,22.115,10322,0
2013-02-05,22.043,22.043,21.613,22.043,5507,0
2013-02-06,22.258,22.474,19.962,21.038,14466,0
2013-02-07,21.038,21.038,20.105,20.464,10398,0
2013-02-08,20.319,20.729,20.105,20.464,5011,0
2013-02-11,20.176,21.613,20.176,21.038,4716,0
2013-02-12,21.756,22.618,21.242,21.541,6049,0
2013-02-13,21.398,22.905,21.398,22.403,9982,0
2013-02-14,22.546,23.622,22.546,23.121,13714,0
2013-02-15,23.192,24.054,23.074,23.695,12230,0
2013-02-19,23.695,23.982,22.546,23.336,10327,0
2013-02-20,23.121,23.551,22.546,22.761,5192,0
2013-02-21,22.618,22.833,20.464,20.822,12199,0
2013-02-22,21.038,23.336,21.038,22.186,6725,0
2013-02-25,21.972,22.186,20.105,20.894,10796,0
2013-02-26,20.966,21.828,20.607,21.038,3672,0
2013-02-27,20.966,21.398,20.105,21.182,7260,0
2013-02-28,20.894,22.618,20.822,21.972,11139,0
2013-03-01,22.258,22.258,20.249,21.403,8457,0
2013-03-04,21.398,21.469,20.105,20.105,17063,0
2013-03-05,20.249,21.254,18.74,19.243,10420,0
2013-03-06,19.243,20.249,18.669,20.033,6911,0
2013-03-07,19.745,20.249,18.31,18.381,13674,0
2013-03-08,18.526,19.458,17.95,19.17,16834,0
2013-03-11,19.386,21.398,19.386,20.894,18880,0
2013-03-12,21.11,21.11,19.458,20.319,7698,0
2013-03-13,20.391,20.75,18.669,19.314,6880,0
2013-03-14,18.812,19.386,17.591,17.95,30978,0
2013-03-15,17.95,19.745,16.873,18.526,43346,0
2013-03-18,18.955,19.101,17.233,17.447,10012,0
2013-03-19,17.447,17.663,15.869,16.371,23487,0
2013-03-20,16.873,17.016,15.725,16.227,16639,0
2013-03-21,16.227,17.089,15.438,15.653,19373,0
2013-03-22,15.797,15.869,15.078,15.294,8500,0
2013-03-25,14.863,15.652,14.863,15.365,9636,0
2013-03-26,15.725,15.725,14.72,14.934,12608,0
2013-03-27,14.72,15.294,14.72,14.934,4882,0
2013-03-28,15.222,16.083,14.72,15.438,16066,0
2013-04-01,15.869,15.869,14.863,14.934,11013,0
2013-04-02,14.934,16.227,14.934,16.011,20744,0
2013-04-03,15.939,16.514,15.797,15.797,27419,0
2013-04-04,16.514,16.514,16.083,16.363,5022,0
2013-04-05,16.156,16.514,15.876,16.083,2455,0
2013-04-08,16.083,17.082,16.083,16.946,9646,0
2013-04-09,17.304,17.591,17.017,17.233,10357,0
2013-04-10,17.447,18.238,17.161,18.166,9224,0
2013-04-11,17.233,18.31,16.946,17.089,7747,0
2013-04-12,17.807,17.807,17.089,17.304,3271,0
2013-04-15,17.161,17.185,16.156,16.156,24708,0
2013-04-16,16.802,16.802,15.939,16.371,7686,0
2013-04-17,16.156,16.156,15.078,15.294,13822,0
2013-04-18,15.222,16.371,15.222,15.792,4737,0
2013-04-19,16.083,16.156,15.582,15.653,10310,0
2013-04-22,16.083,17.089,15.939,16.873,12160,0
2013-04-23,17.376,17.376,16.73,16.946,10910,0
2013-04-24,16.442,16.442,13.642,14.792,67524,0
2013-04-25,14.36,14.792,14.002,14.433,13961,0
2013-04-26,14.433,16.083,14.218,15.078,10273,0
2013-04-29,15.725,15.725,15.294,15.365,1232,0
2013-04-30,15.365,15.653,15.222,15.365,4286,0
2013-05-01,15.294,15.365,15.078,15.15,3286,0
2013-05-02,15.365,15.365,14.792,15.078,1651,0
2013-05-03,15.15,15.653,15.079,15.582,5322,0
2013-05-06,15.653,15.653,15.294,15.509,3422,0
2013-05-07,15.653,16.442,15.509,16.227,6130,0
2013-05-08,16.156,16.586,15.653,15.939,5376,0
2013-05-09,16.156,16.586,15.797,15.797,5364,0
2013-05-10,15.869,16.083,15.653,16.011,5212,0
2013-05-13,16.371,16.593,15.222,16.514,9142,0
2013-05-14,14.36,15.509,14.218,15.007,51151,0
2013-05-15,14.433,15.007,14.433,14.934,9633,0
2013-05-16,14.647,15.007,14.647,15.007,3075,0
2013-05-17,15.078,15.222,15.071,15.222,2548,0
2013-05-20,15.438,16.227,15.15,15.725,12992,0
2013-05-21,16.083,16.083,15.51,15.797,2688,0
2013-05-22,15.797,15.797,15.365,15.365,4758,0
2013-05-23,15.509,15.725,15.15,15.222,2858,0
2013-05-24,15.222,15.724,15.222,15.582,5877,0
2013-05-28,15.797,16.011,15.365,15.438,7531,0
2013-05-29,15.294,15.797,15.294,15.653,2411,0
2013-05-30,15.869,16.011,15.725,15.939,9047,0
2013-05-31,16.015,16.165,15.263,16.165,6447,0
2013-06-03,16.083,16.227,15.699,16.156,9085,0
2013-06-04,16.156,16.227,15.732,15.939,6611,0
2013-06-05,16.156,16.156,14.863,15.078,10639,0
2013-06-06,15.222,15.869,15.222,15.869,9149,0
2013-06-07,15.869,16.083,15.653,16.083,5018,0
2013-06-10,15.939,16.227,15.797,15.939,7329,0
2013-06-11,16.542,16.542,15.414,16.391,3661,0
2013-06-12,16.391,16.542,15.188,16.015,3791,0
2013-06-13,15.79,16.542,15.79,15.79,4852,0
2013-06-14,15.939,15.939,15.414,15.939,5134,0
2013-06-17,15.79,15.939,15.038,15.263,11193,0
2013-06-18,15.414,15.714,14.286,15.714,23008,0
2013-06-19,15.79,15.79,15.038,15.64,1925,0
2013-06-20,15.714,15.714,14.737,14.887,3392,0
2013-06-21,14.586,15.64,14.512,15.188,3264,0
2013-06-24,14.512,15.338,14.286,14.963,11593,0
2013-06-25,15.338,15.338,14.586,14.963,1165,0
2013-06-26,15.263,15.263,14.963,15.113,784,0
2013-06-27,15.113,15.79,15.113,15.64,811,0
2013-06-28,15.79,15.79,15.189,15.64,2565,0
2013-07-01,15.939,15.939,15.414,15.64,2751,0
2013-07-02,15.414,15.714,15.263,15.414,1067,0
2013-07-03,15.263,15.79,15.188,15.263,998,0
2013-07-05,15.188,15.414,15.038,15.414,3224,0
2013-07-08,15.414,15.414,14.812,15.038,2887,0
2013-07-09,15.564,15.564,15.113,15.414,134,0
2013-07-10,15.038,15.414,14.512,14.888,3540,0
2013-07-11,14.963,15.188,14.963,15.188,1152,0
2013-07-12,15.188,15.188,14.662,15.113,1766,0
2013-07-15,15.188,15.338,14.963,15.338,2760,0
2013-07-16,15.414,15.414,15.263,15.414,5179,0
2013-07-17,15.338,15.79,15.188,15.489,2315,0
2013-07-18,15.714,15.79,15.489,15.79,1455,0
2013-07-19,15.564,15.79,15.113,15.489,2331,0
2013-07-22,15.489,15.714,15.414,15.414,818,0
2013-07-23,15.79,15.79,15.549,15.79,3252,0
2013-07-24,15.714,15.939,15.489,15.489,5850,0
2013-07-25,15.489,16.165,15.414,15.939,3856,0
2013-07-26,16.09,16.466,16.09,16.241,1927,0
2013-07-29,16.391,16.391,15.564,16.241,2102,0
2013-07-30,16.316,16.542,15.939,16.391,3070,0
2013-07-31,16.542,16.542,16.165,16.165,1192,0
2013-08-01,16.466,16.466,16.015,16.241,2318,0
2013-08-02,16.391,16.542,16.165,16.241,4290,0
2013-08-05,16.542,16.542,16.248,16.542,2779,0
2013-08-06,16.542,16.993,16.542,16.918,10112,0
2013-08-07,17.293,17.67,16.925,17.67,3005,0
2013-08-08,17.97,17.97,16.466,17.443,2815,0
2013-08-09,17.594,18.722,17.519,18.722,14541,0
2013-08-12,19.323,19.474,18.045,18.797,16337,0
2013-08-13,18.571,19.173,17.97,19.173,12731,0
2013-08-14,19.173,19.398,18.647,18.872,2173,0
2013-08-15,18.128,18.947,18.121,18.496,6622,0
2013-08-16,18.722,19.398,18.496,19.098,7410,0
2013-08-19,19.098,19.098,18.422,18.797,1035,0
2013-08-20,18.647,18.947,18.647,18.947,1131,0
2013-08-21,19.023,19.248,18.496,19.023,1333,0
2013-08-22,19.098,20.226,18.647,19.474,6350,0
2013-08-23,19.85,19.925,19.55,19.775,4600,0
2013-08-26,19.625,19.775,19.549,19.699,3063,0
2013-08-27,19.775,19.775,19.023,19.398,4404,0
2013-08-28,19.248,19.287,18.647,19.173,4936,0
2013-08-29,18.947,19.098,18.647,18.647,2223,0
2013-08-30,18.722,19.549,18.722,19.098,738,0
2013-09-03,19.474,19.925,19.173,19.775,5087,0
2013-09-04,19.549,19.925,19.549,19.85,1159,0
2013-09-05,19.925,20,19.549,19.775,2970,0
2013-09-06,19.925,20.15,19.925,20.15,1100,0
2013-09-09,19.925,20.301,19.67,20.15,2556,0
2013-09-10,20.15,20.301,20.15,20.301,1943,0
2013-09-11,20.527,20.527,20.301,20.527,1849,0
2013-09-12,20.602,20.602,20.376,20.602,4521,0
2013-09-13,20.602,21.053,19.173,20.602,10519,0
2013-09-16,21.053,21.805,21.038,21.354,3560,0
2013-09-17,21.203,22.181,21.203,21.805,5776,0
2013-09-18,21.804,22.557,21.752,22.446,7968,0
2013-09-19,22.557,22.858,22.181,22.482,4519,0
2013-09-20,22.557,22.632,21.578,21.654,10619,0
2013-09-23,21.805,22.932,21.663,22.932,6626,0
2013-09-24,22.932,23.007,22.557,22.932,4801,0
2013-09-25,22.706,23.309,22.632,23.234,5112,0
2013-09-26,22.932,23.684,22.932,23.609,8871,0
2013-09-27,23.684,23.91,23.458,23.76,4114,0
2013-09-30,23.834,25.189,23.534,25.113,17168,0
2013-10-01,25.189,26.542,25.113,26.09,16199,0
2013-10-02,26.241,27.819,26.09,27.519,9430,0
2013-10-03,27.819,29.398,26.09,26.993,31468,0
2013-10-04,26.993,28.196,26.842,28.046,5001,0
2013-10-07,28.422,28.422,27.819,28.196,12435,0
2013-10-08,28.422,28.422,25.564,26.842,18447,0
2013-10-09,26.617,27.67,24.737,25.714,19809,0
2013-10-10,25.639,27.142,22.706,27.142,10595,0
2013-10-11,27.519,28.046,26.317,27.294,3527,0
2013-10-14,27.294,27.294,25.866,27.218,4261,0
2013-10-15,27.067,27.294,26.166,26.316,8783,0
2013-10-16,26.316,29.173,26.316,28.647,12701,0
2013-10-17,28.947,29.022,27.819,28.346,6544,0
2013-10-18,29.098,31.954,28.496,29.699,16957,0
2013-10-21,29.699,31.504,29.699,30.526,16718,0
2013-10-22,30.001,31.128,29.849,30.376,7767,0
2013-10-23,29.774,29.774,27.895,28.346,12090,0
2013-10-24,28.722,29.022,26.466,28.496,11026,0
2013-10-25,28.496,28.572,25.564,26.542,12223,0
2013-10-28,26.166,27.067,24.511,27.067,10188,0
2013-10-29,26.767,27.067,25.189,26.918,7581,0
2013-10-30,27.067,27.067,25.714,26.39,4256,0
2013-10-31,26.09,26.91,26.09,26.316,2656,0
2013-11-01,26.39,26.617,25.79,26.015,1676,0
2013-11-04,26.09,26.316,25.639,26.015,1687,0
2013-11-05,25.639,26.39,25.639,26.015,3671,0
2013-11-06,25.94,26.617,25.94,26.39,2195,0
2013-11-07,26.316,26.692,25.564,25.564,2035,0
2013-11-08,25.714,26.316,25.564,26.015,3405,0
2013-11-11,25.714,26.692,25.714,26.316,4536,0
2013-11-12,26.617,26.617,26.241,26.466,4083,0
2013-11-13,24.737,24.737,18.647,23.684,25802,0
2013-11-14,22.932,24.135,22.632,22.932,9869,0
2013-11-15,22.932,23.684,22.932,23.309,2899,0
2013-11-18,23.309,23.309,21.954,23.083,6836,0
2013-11-19,22.782,23.198,22.268,22.858,2921,0
2013-11-20,22.557,22.782,21.429,22.482,5546,0
2013-11-21,22.181,23.309,22.181,23.158,1583,0
2013-11-22,23.083,23.083,22.053,22.632,2418,0
2013-11-25,22.706,23.158,21.053,21.503,7701,0
2013-11-26,21.278,21.954,21.278,21.73,2447,0
2013-11-27,22.03,22.33,21.128,21.128,3365,0
2013-11-29,20.978,22.106,20.978,21.654,1710,0
2013-12-02,21.429,22.106,20.15,20.301,14923,0
2013-12-03,14.662,19.398,14.512,18.872,23049,0
2013-12-04,18.797,19.023,18.422,18.496,5466,0
2013-12-05,18.947,19.398,18.195,18.872,11411,0
2013-12-06,18.872,19.248,18.647,18.722,4735,0
2013-12-09,19.023,19.086,18.722,18.797,5855,0
2013-12-10,18.797,18.947,18.195,18.797,19617,0
2013-12-11,18.524,19.461,18.524,18.836,4325,0
2013-12-12,18.993,18.993,18.054,18.288,5473,0
2013-12-13,18.21,18.21,17.586,17.742,7216,0
2013-12-16,17.586,18.21,17.353,17.742,13326,0
2013-12-17,17.898,17.898,17.351,17.508,6640,0
2013-12-18,17.194,17.742,16.804,16.96,12820,0
2013-12-19,16.804,17.273,16.414,16.726,19716,0
2013-12-20,17.194,17.194,16.257,16.257,11899,0
2013-12-23,16.414,17.664,16.101,17.117,14010,0
2013-12-24,17.273,17.273,16.882,17.039,1561,0
2013-12-26,16.882,17.351,16.57,16.804,4734,0
2013-12-27,17.273,17.82,16.96,17.586,11937,0
2013-12-30,17.43,19.774,17.43,18.758,21738,0
2013-12-31,19.07,20.321,18.524,19.07,9839,0
2014-01-02,19.149,19.149,18.524,18.68,5830,0
2014-01-03,18.68,18.993,18.524,18.836,3024,0
2014-01-06,19.149,19.149,18.68,18.758,6180,0
2014-01-07,18.836,18.836,18.367,18.367,6436,0
2014-01-08,18.68,19.383,18.524,19.149,8253,0
2014-01-09,18.993,19.461,18.914,19.149,5246,0
2014-01-10,19.305,19.54,18.914,19.149,10389,0
2014-01-13,19.227,19.305,18.758,18.836,5988,0
2014-01-14,19.149,19.305,18.914,19.227,3672,0
2014-01-15,18.993,19.305,18.993,19.07,4440,0
2014-01-16,19.227,19.227,18.758,18.914,3637,0
2014-01-17,19.07,20.555,18.836,19.774,33803,0
2014-01-21,20.009,20.243,19.305,19.93,5809,0
2014-01-22,20.243,20.634,19.461,20.009,7293,0
2014-01-23,19.618,19.774,18.68,18.758,13844,0
2014-01-24,18.367,18.367,17.43,17.586,12384,0
2014-01-27,17.586,17.586,16.648,16.726,12513,0
2014-01-28,16.882,17.586,16.882,17.351,11203,0
2014-01-29,17.194,17.586,16.96,17.038,4146,0
2014-01-30,17.117,17.664,17.117,17.664,4209,0
2014-01-31,17.977,18.445,17.43,17.898,3206,0
2014-02-03,17.977,17.977,16.96,17.273,3454,0
2014-02-04,18.264,18.264,16.817,16.882,1886,0
2014-02-05,16.882,17.273,16.734,16.804,1840,0
2014-02-06,16.804,17.194,16.726,16.786,1451,0
2014-02-07,17.194,17.194,16.57,16.882,5134,0
2014-02-10,17.038,17.117,16.648,17.117,2555,0
2014-02-11,17.002,17.132,16.57,16.96,6159,0
2014-02-12,16.882,17.43,16.882,17.194,2731,0
2014-02-13,17.351,17.43,16.882,17.43,9764,0
2014-02-14,17.586,18.262,17.273,17.586,6070,0
2014-02-18,17.586,17.625,16.882,17.273,1514,0
2014-02-19,17.663,17.663,17.038,17.508,1576,0
2014-02-20,17.273,17.508,16.648,16.882,6575,0
2014-02-21,17.117,17.117,16.804,16.96,2916,0
2014-02-24,17.586,17.586,16.492,16.726,8652,0
2014-02-25,16.334,16.922,13.678,13.834,114703,0
2014-02-26,14.694,14.85,13.443,13.522,54976,0
2014-02-27,13.834,14.303,13.522,13.912,16246,0
2014-02-28,14.146,14.303,13.756,14.303,17323,0
2014-03-03,14.382,14.538,13.99,14.225,15322,0
2014-03-04,14.538,14.613,13.757,13.99,16923,0
2014-03-05,13.99,14.382,13.99,14.23,9789,0
2014-03-06,14.459,15.632,14.218,14.772,36549,0
2014-03-07,15.006,15.241,14.369,14.694,13753,0
2014-03-10,14.459,14.694,14.068,14.068,12603,0
2014-03-11,14.303,14.538,13.834,13.912,9471,0
2014-03-12,13.99,13.99,13.443,13.6,13699,0
2014-03-13,13.522,13.99,12.896,13.052,21370,0
2014-03-14,12.662,13.6,12.662,12.974,12225,0
2014-03-17,12.974,13.678,12.896,12.896,7498,0
2014-03-18,12.974,13.442,12.974,12.974,7859,0
2014-03-19,13.355,13.355,12.896,12.896,5319,0
2014-03-20,13.286,13.286,12.896,12.974,4144,0
2014-03-21,13.209,13.522,12.662,12.662,55560,0
2014-03-24,13.012,13.13,12.818,12.896,7885,0
2014-03-25,12.896,13.522,12.895,12.974,13862,0
2014-03-26,13.209,14.303,13.209,13.912,19716,0
2014-03-27,13.052,14.06,12.974,13.052,7017,0
2014-03-28,12.896,13.209,12.506,12.662,26354,0
2014-03-31,12.896,13.834,12.506,12.896,9994,0
2014-04-01,13.13,13.443,12.662,13.209,7468,0
2014-04-02,13.209,13.287,12.662,12.818,8003,0
2014-04-03,12.662,12.974,12.662,12.662,3784,0
2014-04-04,12.662,12.818,12.506,12.662,7060,0
2014-04-07,12.506,12.818,12.506,12.662,5273,0
2014-04-08,12.506,13.052,12.506,12.818,6433,0
2014-04-09,12.716,12.958,12.506,12.74,10474,0
2014-04-10,12.798,12.888,12.74,12.74,5342,0
2014-04-11,12.818,12.896,12.506,12.583,9906,0
2014-04-14,12.74,12.818,12.506,12.662,9094,0
2014-04-15,12.662,12.662,11.02,11.49,29532,0
2014-04-16,11.333,11.731,11.333,11.646,10737,0
2014-04-17,11.802,12.583,11.802,12.506,5942,0
2014-04-21,12.662,12.662,12.114,12.193,6567,0
2014-04-22,12.427,12.74,12.35,12.662,10959,0
2014-04-23,12.506,12.662,12.193,12.193,5651,0
2014-04-24,12.35,12.35,11.88,12.193,6876,0
2014-04-25,12.036,12.114,11.184,11.567,7140,0
2014-04-28,11.724,11.802,11.411,11.411,3738,0
2014-04-29,11.333,11.47,10.638,10.707,12049,0
2014-04-30,11.019,11.019,10.161,10.551,15292,0
2014-08-07,6.3904,9.4664,5.9952,8.2048,120455,0
2014-08-08,7.4968,8.2824,7.4944,7.8104,21677,0
2014-08-11,7.8888,8.2832,7.1,7.968,22575,0
2014-08-12,7.8888,7.8888,7.5736,7.7312,19152,0
2014-08-13,7.7312,10.886,7.7312,9.072,62983,0
2014-08-14,8.9144,9.782,8.7568,9.072,19045,0
2014-08-15,8.9144,9.072,8.52,9.072,18642,0
2014-08-18,8.9144,9.072,8.52,8.6776,21148,0
2014-08-19,8.52,8.7568,8.1264,8.4408,25712,0
2014-08-20,8.52,8.5208,7.968,8.2048,13310,0
2014-08-21,8.0464,8.5992,7.7472,7.968,22187,0
2014-08-22,7.7312,8.5992,7.7312,8.0464,47362,0
2014-08-25,8.2976,9.3088,8.1256,8.716,45015,0
2014-08-26,8.8352,9.593,8.3624,9.0392,29359,0
2014-08-27,9.072,9.388,8.7848,8.9144,14296,0
2014-08-28,8.6776,9.782,8.52,8.9144,11859,0
2014-08-29,9.072,9.703,8.836,9.072,4006,0
2014-09-02,8.8352,9.3088,7.968,8.8352,8823,0
2014-09-03,8.496,8.7568,8.4616,8.6096,6019,0
2014-09-04,8.3784,8.5992,8.2832,8.5016,3819,0
2014-09-05,8.2832,8.5992,8.2832,8.4408,5028,0
2014-09-08,8.2832,8.5992,7.8104,8.3624,4945,0
2014-09-09,8.0464,8.3624,8.0464,8.3624,2289,0
2014-09-10,8.4408,8.5992,8.2224,8.5992,2596,0
2014-09-11,8.5296,8.9144,8.208,8.84,13402,0
2014-09-12,8.9144,9.546,8.6776,9.1512,10957,0
2014-09-15,8.8352,9.072,8.6776,9.072,1452,0
2014-09-16,9.072,9.072,8.7568,9.072,453,0
2014-09-17,9.072,9.072,8.4128,8.9936,4282,0
2014-09-18,8.9936,8.9936,8.52,8.6696,2627,0
2014-09-19,8.9144,8.9144,8.3624,8.6696,1972,0
2014-09-22,8.7728,8.9144,8.0464,8.2912,8759,0
2014-09-23,8.2832,8.5992,8.1256,8.44,2960,0
2014-09-24,8.1512,8.52,8.1512,8.5192,1560,0
2014-09-25,8.2832,8.5192,7.96,7.968,6251,0
2014-09-26,8.2832,8.3624,7.8888,8.0464,4095,0
2014-09-29,7.8888,8.1256,7.7352,7.7544,4203,0
2014-09-30,7.8888,8.0464,7.652,7.8904,9338,0
2014-10-01,7.8888,7.9832,6.3976,7.7304,15948,0
2014-10-02,7.4584,7.6368,7.1792,7.3368,7630,0
2014-10-03,7.1792,7.4944,7.1792,7.1792,5130,0
2014-10-06,7.1792,7.3928,6.8416,6.944,8524,0
2014-10-07,7.0208,7.1,6.7848,6.8632,3674,0
2014-10-08,6.8632,6.8632,6.4704,6.4704,7813,0
2014-10-09,6.548,6.6256,5.9952,6.508,11813,0
2014-10-10,6.6256,6.6256,6.1536,6.1536,6322,0
2014-10-13,6.1536,6.2944,5.9952,6.224,2996,0
2014-10-14,6.2952,6.2952,5.6008,5.8376,13053,0
2014-10-15,5.9168,5.9168,5.8376,5.8376,906,0
2014-10-16,5.8376,5.9008,5.7592,5.7984,6635,0
2014-10-17,5.8376,5.9168,5.7592,5.8376,2452,0
2014-10-20,5.916,5.98,5.7592,5.8392,2625,0
2014-10-21,5.8376,7.02,5.8376,6.3904,8024,0
2014-10-22,6.2328,6.648,6.2328,6.324,1746,0
2014-10-23,6.3904,6.4688,6.272,6.3112,1678,0
2014-10-24,6.3112,7.2576,6.1536,6.792,11663,0
2014-10-27,6.4688,7.1312,6.232,6.432,2374,0
2014-10-28,7.0208,7.4152,5.9256,6.7848,17823,0
2014-10-29,7.2576,7.336,6.8632,7.1792,12554,0
2014-10-30,7.1792,8.0464,7.1,7.8888,12643,0
2014-10-31,7.3384,7.8888,7.3376,7.8888,3487,0
2014-11-03,7.8888,7.8888,7.3224,7.4816,1402,0
2014-11-04,7.8104,7.8104,7.2576,7.2584,1127,0
2014-11-05,7.1792,7.1792,6.312,6.3272,3382,0
2014-11-06,6.5896,7.0056,6.3112,6.3112,1721,0
2014-11-07,6.8632,7.0192,6.3904,6.6264,18252,0
2014-11-10,6.628,7.0192,6.5088,6.7648,3823,0
2014-11-11,6.9424,7.5664,6.3904,6.4688,11382,0
2014-11-12,6.7448,7.4936,6.548,6.564,2267,0
2014-11-13,7.4944,7.8104,6.4688,6.9424,18788,0
2014-11-14,6.7848,7.0608,6.7056,7.0608,13216,0
2014-11-17,6.7848,7.2576,6.4736,6.6768,1853,0
2014-11-18,6.8496,7.02,6.6264,6.7048,5457,0
2014-11-19,6.6264,6.8632,6.4688,6.7056,9497,0
2014-11-20,6.548,6.9424,6.4688,6.9424,2231,0
2014-11-21,6.7848,6.9416,6.548,6.5528,4766,0
2014-11-24,6.7056,6.9416,6.5496,6.7528,1292,0
2014-11-25,6.784,6.7848,6.588,6.6264,2309,0
2014-11-26,6.4688,6.704,6.3112,6.548,3911,0
2014-11-28,6.3112,6.548,6.3112,6.3552,3720,0
2014-12-01,6.3112,6.6264,6.3112,6.6264,7108,0
2014-12-02,6.6264,7.0208,6.4688,6.8632,4783,0
2014-12-03,7.1,7.2576,6.6264,7.1,2507,0
2014-12-04,6.7064,7.4944,6.608,7.4944,7700,0
2014-12-05,7.4944,7.4944,7.2576,7.4944,891,0
2014-12-08,7.26,7.4944,6.9424,7.0984,2605,0
2014-12-09,7.1,7.1,6.7056,7.1,5641,0
2014-12-10,7.2,7.2,6.7608,6.96,4001,0
2014-12-11,7.12,7.128,6.96,6.96,2756,0
2014-12-12,7.1992,7.1992,6.4,7.04,8150,0
2014-12-15,6.88,7.04,6.64,7.04,4864,0
2014-12-16,6.72,7.12,6.72,6.7488,1364,0
2014-12-17,7.0392,7.0392,6.56,6.96,1801,0
2014-12-18,6.8,7.12,6.3,7.04,7889,0
2014-12-19,6.808,7.12,6.5576,7.12,7084,0
2014-12-22,6.64,6.8,6.4,6.8,4030,0
2014-12-23,6.4,6.72,6.392,6.4,16289,0
2014-12-24,6.8,6.8,6.408,6.408,1432,0
2014-12-26,6.4,6.8,6.16,6.72,10222,0
2014-12-29,6.72,6.96,6.4,6.5592,5962,0
2014-12-30,6.528,6.6,6.16,6.56,5099,0
2014-12-31,6.24,6.56,6.24,6.48,6557,0
2015-01-02,6.2488,6.96,6.032,6.8,2341,0
2015-01-05,6.4808,6.88,6.344,6.8,4462,0
2015-01-06,6.64,6.828,6.64,6.828,2181,0
2015-01-07,6.8,6.88,6.64,6.808,2226,0
2015-01-08,6.8,6.96,6.8,6.8,1903,0
2015-01-09,6.96,7.2,6.8,7.2,536,0
2015-01-12,6.88,7.232,6.88,7.2,2613,0
2015-01-13,6.8952,7.28,6.8952,7.2,1439,0
2015-01-14,7.1992,7.208,7.1992,7.208,107,0
2015-01-15,6.48,7.52,6.4,7.2,2484,0
2015-01-16,7.6,7.6008,7.2,7.2,5272,0
2015-01-20,6.88,6.88,6.48,6.48,3174,0
2015-01-21,6.8808,7.28,6.72,7.04,2704,0
2015-01-22,6.96,7.2,6.96,7.2,350,0
2015-01-23,7.172,7.2,6.8208,7.0512,230,0
2015-01-26,7.1208,7.8392,7.12,7.2,947,0
2015-01-27,7.2008,7.2008,6.3992,7.2,8322,0
2015-01-28,7.2,7.2,6.4096,7.08,316,0
2015-01-29,7.2,7.2,7.2,7.2,114,0
2015-01-30,6.8,7.12,6.8,6.8,4194,0
2015-02-02,6.8,7.12,6.8,6.8,2668,0
2015-02-03,6.8,7.12,6.8,6.88,2088,0
2015-02-04,6.88,7.04,6.8,6.8,1167,0
2015-02-05,6.8,7.12,6.8,7.12,1519,0
2015-02-06,6.952,7.2,6.952,6.96,1039,0
2015-02-09,6.8,7.12,6.8,6.8896,364,0
2015-02-10,6.8,7.072,6.8,7.072,202,0
2015-02-11,6.88,7.04,6.8,6.8,1620,0
2015-02-12,6.8,6.992,6.508,6.8,1595,0
2015-02-13,6.8,7.12,6.8,6.8,1197,0
2015-02-17,6.72,7.04,6.64,6.96,227,0
2015-02-18,6.8,7.44,6.8,7.44,3719,0
2015-02-19,7.2,7.28,6.88,7.12,294,0
2015-02-20,6.88,7.36,6.88,7.0392,1161,0
2015-02-23,7.12,7.6,7.12,7.28,2511,0
2015-02-24,7.44,7.6,7.2,7.52,920,0
2015-02-25,7.84,7.84,7.3592,7.36,6047,0
2015-02-26,7.36,8.72,7.36,8,16171,0
2015-02-27,8.32,8.64,8.16,8.32,3188,0
2015-03-02,8.64,10,8.32,9.52,19713,0
2015-03-03,8.96,9.6,8.08,9.6,12150,0
2015-03-04,9.52,9.92,8.8,9.04,1263,0
2015-03-05,9.52,9.52,8.8,8.88,2013,0
2015-03-06,9.52,10,8.8,9.04,12513,0
2015-03-09,9.04,10,9.04,9.6,1638,0
2015-03-10,9.28,9.92,8.56,8.8,9725,0
2015-03-11,8.8,9.2,8,8.4,9625,0
2015-03-12,8.24,8.8,8,8.8,7713,0
2015-03-13,8.4,9.12,8.24,8.8,800,0
2015-03-16,8.8,9.44,8.8,9.04,2800,0
2015-03-17,9.28,9.68,9.28,9.44,1050,0
2015-03-18,9.44,10,9.12,9.28,16013,0
2015-03-19,9.28,9.84,9.28,9.52,2025,0
2015-03-20,9.36,9.84,9.2,9.84,4013,0
2015-03-23,9.84,10.24,9.76,9.92,4050,0
2015-03-24,10.24,10.32,9.36,9.76,7263,0
2015-03-25,9.92,9.92,9.2,9.36,3813,0
2015-03-26,9.36,9.44,9.36,9.36,4525,0
2015-03-27,9.52,9.52,8.96,8.96,3113,0
2015-03-30,8.96,9.44,8.96,9.04,3988,0
2015-03-31,8.8,9.28,8.32,9.28,2845,0
2015-04-01,8.8,9.44,8.8,9.36,1238,0
2015-04-02,9.36,9.6,9.04,9.36,5688,0
2015-04-06,9.52,9.52,9.2,9.44,1550,0
2015-04-07,9.36,9.44,9.12,9.36,7851,0
2015-04-08,9.6,10,9.36,9.36,6025,0
2015-04-09,9.6,10,9.44,9.68,5351,0
2015-04-10,9.92,12.24,9.44,10.08,99600,0
2015-04-13,10.56,10.96,10,10.48,21500,0
2015-04-14,11.92,15.52,10.96,11.28,637950,0
2015-04-15,10.88,11.36,10.56,10.8,54491,0
2015-04-16,11.28,11.84,10.8,11.12,14449,0
2015-04-17,11.6,11.6,10.8,11.36,9913,0
2015-04-20,11.2,11.2,10,10.24,13768,0
2015-04-21,9.68,10.4,9.6,10.4,11922,0
2015-04-22,10.176,10.8,9.84,10.198,8373,0
2015-04-23,10.4,10.8,9.84,10.64,11775,0
2015-04-24,10.48,10.88,10.24,10.48,4688,0
2015-04-27,10.4,11.12,10.4,10.8,10188,0
2015-04-28,10.88,11.12,10.56,10.88,13638,0
2015-04-29,11.12,11.44,10.88,11.04,11525,0
2015-04-30,11.12,11.76,10.8,11.28,7025,0
2015-05-01,11.36,11.6,10.8,11.2,8125,0
2015-05-04,11.12,11.2,10.8,11.04,4350,0
2015-05-05,11.12,11.12,10.8,10.88,1363,0
2015-05-06,10.88,10.96,10.518,10.56,2404,0
2015-05-07,10.4,10.4,9.681,10.32,9593,0
2015-05-08,10.4,10.4,8.56,9.84,3138,0
2015-05-11,9.84,10,9.36,9.6,8225,0
2015-05-12,9.44,10.08,9.28,9.68,6102,0
2015-05-13,9.84,9.84,9.04,9.28,2263,0
2015-05-14,9.44,9.52,8.8,9.44,3325,0
2015-05-15,9.36,9.36,8.88,8.96,3350,0
2015-05-18,9.2,9.52,8.88,9.44,7994,0
2015-05-19,8.88,9.52,7.92,9.28,6563,0
2015-05-20,9.2,9.28,8.64,9.28,2963,0
2015-05-21,9.2,9.44,8.72,9.12,7563,0
2015-05-22,8.72,9.04,8.72,8.96,3000,0
2015-05-26,8.72,9.2,8.56,8.96,6232,0
2015-05-27,9.2,9.2,8.96,9.12,1988,0
2015-05-28,8.9872,9.1992,8.7208,8.88,1832,0
2015-05-29,8.56,9.2,8.56,8.96,4450,0
2015-06-01,9.192,10.48,9.1712,10.48,9944,0
2015-06-02,11.04,11.04,10.48,10.72,8363,0
2015-06-03,11.2,11.2,10.4,10.48,2725,0
2015-06-04,11.2,11.68,9.52,9.52,10663,0
2015-06-05,9.52,10.32,9.12,9.2,4363,0
2015-06-08,9.28,10.4,9.2,9.44,2938,0
2015-06-09,9.208,9.663,9.2,9.578,4804,0
2015-06-10,9.52,9.52,9.2,9.2,2967,0
2015-06-11,9.448,9.68,9.448,9.68,701,0
2015-06-12,9.36,9.68,9.36,9.44,1800,0
2015-06-15,9.92,9.92,9.36,9.44,2963,0
2015-06-16,9.36,9.52,9.2,9.36,3788,0
2015-06-17,9.6,9.6,8.88,8.88,6400,0
2015-06-18,9.2,9.52,9.2,9.28,8738,0
2015-06-19,9.2,9.44,9.2,9.2,5725,0
2015-06-22,9.36,9.36,9.2,9.2,3038,0
2015-06-23,9.28,9.92,9.2,9.44,1596,0
2015-06-24,9.36,9.44,9.2,9.2,3688,0
2015-06-25,9.28,9.44,9.2,9.28,4113,0
2015-06-26,9.36,9.36,9.2,9.2,5613,0
2015-06-29,9.28,9.28,9.2,9.2,10025,0
2015-06-30,9.36,9.44,9.2,9.2,1223,0
2015-07-01,9.36,9.44,9.28,9.28,1963,0
2015-07-02,9.28,9.44,9.2,9.2,2038,0
2015-07-06,9.2,9.28,9.2,9.2,10988,0
2015-07-07,9.2,9.2,8,8.16,26913,0
2015-07-08,8.24,8.32,7.36,7.68,3513,0
2015-07-09,7.84,8.64,7.52,8.16,5375,0
2015-07-10,8.24,8.56,8.24,8.48,1288,0
2015-07-13,8.24,8.48,8.24,8.48,400,0
2015-07-14,8.16,8.32,7.6,7.828,5338,0
2015-07-15,7.6,7.92,7.6,7.92,4526,0
2015-07-16,7.76,7.76,7.6,7.76,3000,0
2015-07-17,7.68,8.08,7.68,8,613,0
2015-07-20,7.68,8.08,7.68,7.68,1038,0
2015-07-21,7.76,8,7.68,7.68,413,0
2015-07-22,7.68,7.84,7.68,7.68,463,0
2015-07-23,7.68,7.84,7.68,7.68,1463,0
2015-07-24,7.68,7.92,7.68,7.84,1263,0
2015-07-27,7.92,7.92,7.68,7.92,1663,0
2015-07-28,7.68,8.96,7.68,8.64,22875,0
2015-07-29,8.32,8.32,7.84,8.32,400,0
2015-07-30,8.16,8.24,7.76,8.08,10750,0
2015-07-31,7.76,8.32,7.76,8.32,4513,0
2015-08-03,8.24,8.24,7.76,7.76,1962,0
2015-08-04,7.92,8.8,7.84,8.64,9163,0
2015-08-05,8.64,8.96,8.08,8.24,12963,0
2015-08-06,8,8.64,7.6024,8.08,6587,0
2015-08-07,7.84,8.16,7.52,7.6,713,0
2015-08-10,7.92,8,7.68,7.92,1525,0
2015-08-11,7.92,7.92,7.48,7.84,821,0
2015-08-12,7.6,7.84,7.36,7.84,875,0
2015-08-13,7.44,7.84,7.2,7.2,500,0
2015-08-14,7.28,7.84,7.2,7.44,763,0
2015-08-17,7.84,7.92,7.84,7.92,238,0
2015-08-18,8,8,7.2,7.92,6263,0
2015-08-19,7.6,7.76,7.52,7.52,1613,0
2015-08-20,7.52,7.52,6.88,7.12,2075,0
2015-08-21,6.88,7.12,6.8,6.8,850,0
2015-08-24,5.92,6.7192,5.6808,6.08,1532,0
2015-08-25,6.56,6.56,6,6.08,1650,0
2015-08-26,6.32,6.32,5.76,6.08,5850,0
2015-08-27,6.08,6.32,6.08,6.32,4475,0
2015-08-28,6.32,6.32,6,6.24,1338,0
2015-08-31,6.24,6.32,5.92,6,1500,0
2015-09-01,6.32,6.32,6.24,6.24,163,0
2015-09-03,6.24,6.4,6,6.4,3050,0
2015-09-08,6,7.2,6,7.04,2600,0
2015-09-09,7.28,7.28,6.64,7.04,688,0
2015-09-10,7.0408,7.0408,6.5664,6.9824,993,0
2015-09-11,7.2,7.2,6.16,6.16,338,0
2015-09-14,6.16,6.24,6.16,6.24,113,0
2015-09-15,6.72,6.72,6.72,6.72,250,0
2015-09-16,7.12,7.12,7.04,7.12,900,0
2015-09-17,6.8832,7.12,6.8832,7.12,42,0
2015-09-18,6.8,6.8,6.8,6.8,38,0
2015-09-21,6,6.64,6,6.32,1925,0
2015-09-22,6.16,6.8,6.16,6.72,2475,0
2015-09-23,6.32,6.32,6.16,6.16,813,0
2015-09-25,6.08,6.72,6.08,6.24,2213,0
2015-09-28,6.08,6.32,6,6,4912,0
2015-09-29,6.64,6.64,6.08,6.08,288,0
2015-09-30,6.08,6.24,6,6.24,2713,0
2015-10-01,6,6.24,6,6,438,0
2015-10-02,6,6.24,6,6,513,0
2015-10-05,6.2048,6.6,6.2048,6.6,2651,0
2015-10-06,6.56,6.72,6.32,6.72,2500,0
2015-10-07,6.4,7.92,6.4,7.92,1150,0
2015-10-08,7.84,7.84,7.04,7.2,1850,0
2015-10-09,6.72,7.6,6.72,7.28,1713,0
2015-10-12,7.28,8,7.2,7.92,2119,0
2015-10-13,7.92,7.92,7.76,7.92,1375,0
2015-10-14,7.36,8.56,7.28,8.32,2863,0
2015-10-15,7.68,7.68,7.68,7.68,138,0
2015-10-16,7.2,8,7.2,7.52,300,0
2015-10-19,7.28,7.76,7.28,7.28,1064,0
2015-10-20,7.92,7.92,7.28,7.92,301,0
2015-10-21,7.84,9.2,7.84,7.92,5800,0
2015-10-22,9.12,9.12,7.92,8.56,2588,0
2015-10-23,8.48,8.48,8.32,8.4,325,0
2015-10-26,8.24,8.48,7.76,7.76,325,0
2015-10-27,8.32,8.32,8.32,8.32,50,0
2015-10-28,8.24,8.32,7.68,8.32,975,0
2015-10-29,7.28,8.32,7.28,7.52,3438,0
2015-10-30,7.84,8.32,7.44,8,700,0
2015-11-02,8,8.0008,8,8.0008,1299,0
2015-11-03,8.32,8.32,8,8.08,1175,0
2015-11-04,7.84,8.08,7.84,8.08,53,0
2015-11-05,8.16,8.16,8.16,8.16,125,0
2015-11-06,7.68,7.68,7.68,7.68,400,0
2015-11-10,7.84,7.92,7.44,7.52,1125,0
2015-11-11,7.92,7.92,7.6,7.68,413,0
2015-11-12,7.6,7.68,7.44,7.44,713,0
2015-11-13,7.44,7.68,7.44,7.68,325,0
2015-11-16,7.68,7.84,7.68,7.68,163,0
2015-11-17,7.52,7.68,7.2,7.2,113,0
2015-11-18,7.68,7.68,6.8,7.04,2725,0
2015-11-19,7.52,8,7.28,7.36,4813,0
2015-11-20,7.52,7.84,7.52,7.68,2450,0
2015-11-23,8.24,8.24,8,8,1613,0
2015-11-24,7.68,7.68,7.04,7.2,2713,0
2015-11-25,7.36,7.44,7.36,7.36,300,0
2015-11-27,7.84,8,7.84,7.92,613,0
2015-11-30,7.76,7.76,7.52,7.68,4238,0
2015-12-01,7.84,9.12,7.68,8.72,6656,0
2015-12-02,8.8,10.08,8.48,9.6,18475,0
2015-12-03,8.16,9.759,8.16,9.2,3251,0
2015-12-04,9.52,9.52,8.48,8.56,413,0
2015-12-07,8.4,8.88,8.16,8.56,5763,0
2015-12-08,8.48,8.48,7.44,8.0112,1716,0
2015-12-09,7.84,8.24,7.68,7.92,438,0
2015-12-10,7.44,7.76,7.44,7.76,1200,0
2015-12-11,7.44,7.68,7.36,7.36,2475,0
2015-12-14,7.36,7.4408,6.912,7.28,1209,0
2015-12-15,7.36,7.36,7.28,7.36,2775,0
2015-12-16,7.12,7.44,7.12,7.44,725,0
2015-12-17,7.76,7.76,7.6,7.6,238,0
2015-12-18,7.36,7.84,7.36,7.84,1075,0
2015-12-21,7.36,8,7.36,8,338,0
2015-12-22,7.692,8,7.6,7.9968,1166,0
2015-12-23,8,8,7.2,7.76,2663,0
2015-12-24,7.5296,7.5296,7.5296,7.5296,41,0
2015-12-28,7.92,7.92,7.44,7.76,141,0
2015-12-29,7.7592,7.76,7.44,7.6008,908,0
2015-12-30,7.44,8,7.44,7.92,1712,0
2015-12-31,7.6,7.84,7.44,7.84,2297,0
2016-01-04,8,8,7.5208,7.9224,1216,0
2016-01-05,7.704,8,7.6,7.6,1503,0
2016-01-06,8,9.52,7.76,8.64,26287,0
2016-01-07,9.04,9.04,7.44,7.6608,8279,0
2016-01-08,7.52,7.9992,7.52,7.9992,1771,0
2016-01-11,7.92,8,7.504,7.7592,1737,0
2016-01-12,7.9824,7.9824,6.816,7.44,2501,0
2016-01-13,7.28,7.76,6.6488,7.1192,4891,0
2016-01-14,7.2,7.6,7.2,7.5624,202,0
2016-01-15,6.608,7.184,6.576,7.1192,2476,0
2016-01-19,7.12,7.44,6.72,7.12,725,0
2016-01-20,6.56,6.56,6.0304,6.32,1749,0
2016-01-21,6.464,6.8,6.464,6.8,119,0
2016-01-22,6.6496,6.9432,6.48,6.56,2246,0
2016-01-25,6.64,6.96,6.64,6.96,525,0
2016-01-26,6.96,6.96,6.4,6.7968,725,0
2016-01-27,6.8,6.9144,6.72,6.9144,237,0
2016-01-28,6.88,6.88,6.88,6.88,125,0
2016-01-29,6.96,7.2,6.88,7.1904,1591,0
2016-02-01,7.1888,7.52,7.12,7.16,1773,0
2016-02-02,7.192,7.1992,6.8,6.8,1240,0
2016-02-03,6.88,6.88,6.8,6.8008,1932,0
2016-02-04,6.4,6.4,4.24,4.4008,40648,0
2016-02-05,4.48,4.96,4.248,4.4,12806,0
2016-02-08,4.64,4.64,3.8408,3.9744,10968,0
2016-02-09,3.84,3.84,2.96,3.5192,15119,0
2016-02-10,3.28,3.4392,3.0424,3.12,5770,0
2016-02-11,3.04,3.1192,2.5256,3.04,18225,0
2016-02-12,4,4,2.4824,2.88,14051,0
2016-02-16,3.104,3.104,2.6488,2.8056,10752,0
2016-02-17,3.172,3.2,2.8056,3.1984,16569,0
2016-02-18,3.2,3.92,3.2,3.84,26643,0
2016-02-19,4,4,3.684,3.84,11231,0
2016-02-22,3.9992,4.4,3.776,4,7331,0
2016-02-23,3.36,4.08,3.2,3.84,66416,0
2016-02-24,3.9976,3.9976,3.36,3.68,8081,0
2016-02-25,3.6,3.76,3.52,3.5992,14456,0
2016-02-26,3.664,3.664,3.304,3.3064,5590,0
2016-02-29,3.3056,3.504,3.304,3.304,4255,0
2016-03-01,3.4688,3.6,3.1336,3.6,10886,0
2016-03-02,3.56,3.6,3.336,3.584,7457,0
2016-03-03,3.6,3.6,3.336,3.52,1726,0
2016-03-04,3.3384,3.52,3.12,3.2,19241,0
2016-03-07,3.12,3.5184,3.04,3.3928,26159,0
2016-03-08,3.44,3.504,3.2,3.2,17801,0
2016-03-09,3.2008,3.3592,3.12,3.1984,10034,0
2016-03-10,3.12,3.276,3.12,3.1952,9064,0
2016-03-11,3.12,3.2808,2.96,3.2,8203,0
2016-03-14,3.28,3.28,3.12,3.12,5931,0
2016-03-15,3.28,3.28,2.9808,3.1912,5411,0
2016-03-16,3.1904,3.1904,2.8,2.8,8409,0
2016-03-17,2.7624,3.12,2.7624,3.12,429,0
2016-03-18,3.12,3.12,2.96,2.9608,2754,0
2016-03-21,2.8416,3.28,2.8416,3.0144,34149,0
2016-03-22,3.04,3.1904,2.8016,3.04,13754,0
2016-03-23,3.0848,3.0848,2.8008,2.8888,12751,0
2016-03-24,2.8496,3,2.8496,3,1211,0
2016-03-28,2.8512,3.0792,2.808,3.0792,4179,0
2016-03-29,3.08,3.28,2.72,3.2,12630,0
2016-03-30,3.2,3.2,2.8,3.2,9838,0
2016-03-31,3.2,3.2,3.0008,3.0024,4451,0
2016-04-01,3.0344,3.124,2.88,3.0008,13460,0
2016-04-04,3.0032,3.0032,2.88,2.8824,11865,0
2016-04-05,2.88,3.0024,2.8024,2.9192,8778,0
2016-04-06,3.0648,3.1456,2.96,3.1216,8516,0
2016-04-07,3.04,3.04,2.808,3.032,4438,0
2016-04-08,2.8,3.2,2.688,3.2,17548,0
2016-04-11,2.88,3.2,2.88,3.12,8302,0
2016-04-12,3.04,3.1168,2.884,3.108,6262,0
2016-04-13,3.096,3.6,3.04,3.28,52554,0
2016-04-14,3.36,3.912,3.044,3.44,58689,0
2016-04-15,3.612,3.92,3.44,3.76,24284,0
2016-04-18,3.872,4.96,3.616,4.0792,281745,0
2016-04-19,3.96,4.4,3.3664,3.52,44981,0
2016-04-20,3.624,3.68,2.8824,2.8824,90463,0
2016-04-21,3.28,3.36,2.6488,3.0808,39483,0
2016-04-22,3.12,3.12,2.88,2.948,4759,0
2016-04-25,2.96,3.06,2.74,2.8008,11526,0
2016-04-26,2.88,3.1008,2.8,2.88,16177,0
2016-04-27,3.032,3.032,2.88,3.02,2495,0
2016-04-28,3.128,3.2,2.88,3.12,6020,0
2016-04-29,3.272,3.272,2.8808,2.9224,3963,0
2016-05-02,3.04,3.04,2.8416,3.0392,1931,0
2016-05-03,2.88,3.0104,2.8,2.88,18628,0
2016-05-04,2.88,3.04,2.8024,3.024,10756,0
2016-05-05,2.88,2.88,2.664,2.8,18657,0
2016-05-06,2.8,2.8,2.6544,2.7904,3918,0
2016-05-09,2.72,2.72,2.6544,2.6544,6497,0
2016-05-10,2.8,2.8,2.6528,2.6528,4250,0
2016-05-11,2.784,2.784,2.4792,2.64,17665,0
2016-05-12,2.56,2.72,2.4024,2.7104,21850,0
2016-05-13,2.64,2.64,2.4024,2.544,4773,0
2016-05-16,2.48,2.56,2.1624,2.24,12528,0
2016-05-17,2.344,2.344,2.152,2.3376,3296,0
2016-05-18,2.32,2.36,2.32,2.36,9014,0
2016-05-19,2.368,2.368,2.32,2.36,2634,0
2016-05-20,2.352,2.4808,2.32,2.4,6170,0
2016-05-23,2.472,2.48,2.4,2.4712,1873,0
2016-05-24,2.4,2.6392,2.4,2.632,1723,0
2016-05-25,2.56,2.7816,2.56,2.632,15566,0
2016-05-26,2.632,2.7784,2.608,2.608,6349,0
2016-05-27,2.6672,2.776,2.6136,2.7744,4051,0
2016-05-31,2.7992,2.8488,2.64,2.7608,7311,0
2016-06-01,2.72,2.8,2.64,2.7216,4867,0
2016-06-02,2.8,3.04,2.76,2.8328,6667,0
2016-06-03,2.784,3.112,2.768,3.0416,5154,0
2016-06-06,3.04,3.0408,2.88,3.032,19296,0
2016-06-07,3.04,3.28,2.9608,3.0408,23735,0
2016-06-08,3.0416,3.0416,2.968,2.9688,10980,0
2016-06-09,2.96,3.168,2.888,2.896,2933,0
2016-06-10,2.968,3.112,2.648,2.88,3274,0
2016-06-13,2.6488,3.0392,2.576,2.72,6810,0
2016-06-14,2.6984,3.2,2.576,2.84,11137,0
2016-06-15,2.88,2.88,2.72,2.732,5447,0
2016-06-16,2.72,2.8792,2.6408,2.8,13307,0
2016-06-17,2.656,3.0376,2.656,2.72,549,0
2016-06-20,2.8096,3.0392,2.64,2.6416,5748,0
2016-06-21,2.6416,2.952,2.6416,2.644,3827,0
2016-06-22,2.9176,2.9176,2.656,2.68,2750,0
2016-06-23,2.84,2.872,2.644,2.644,11998,0
2016-06-24,2.776,2.88,2.776,2.8552,17606,0
2016-06-27,2.9008,2.9432,2.6568,2.872,3409,0
2016-06-28,2.55,3.67,2.55,2.8415,21428,0
2016-06-29,2.75,3.5,2.01,2.19,188310,0
2016-06-30,2.2,2.55,2.08,2.09,148517,0
2016-07-01,2.06,2.37,2.05,2.2,35549,0
2016-07-05,2.24,2.24,2.09,2.19,30360,0
2016-07-06,2.13,2.32,2.13,2.27,6780,0
2016-07-07,2.19,2.2999,2.15,2.27,21331,0
2016-07-08,2.2,2.26,2.2,2.26,1838,0
2016-07-11,2.27,2.4,2.2382,2.282,10562,0
2016-07-12,2.27,2.73,2.1601,2.2701,176590,0
2016-07-13,2.3192,2.42,2.25,2.29,35061,0
2016-07-14,2.39,3.12,2.38,2.7795,155134,0
2016-07-15,2.8,3.0685,2.7,2.75,101205,0
2016-07-18,2.75,3.4699,2.69,2.86,253707,0
2016-07-19,2.97,3.196,2.78,2.94,22595,0
2016-07-20,3.0825,3.3,2.6701,3.1399,187551,0
2016-07-21,3.07,3.119,2.71,2.71,42284,0
2016-07-22,2.79,3.92,2.7816,3.02,636540,0
2016-07-25,3.22,6.07,3.22,5.3,16688871,0
2016-07-26,4.71,5.49,4.37,5,3469656,0
2016-07-27,4.88,5.16,3.96,4.26,728145,0
2016-07-28,4.06,4.25,3.81,4.17,357396,0
2016-07-29,4,4.0784,3.7501,4,121557,0
2016-08-01,4.03,4.05,3.88,3.96,106573,0
2016-08-02,3.93,3.9799,3.63,3.74,107746,0
2016-08-03,3.71,4,3.52,3.89,78153,0
2016-08-04,3.86,4,3.76,3.98,50228,0
2016-08-05,3.93,4.08,3.87,3.87,25822,0
2016-08-08,3.83,3.86,3.54,3.82,23452,0
2016-08-09,3.83,3.86,3.71,3.75,9294,0
2016-08-10,3.77,3.778,3.6,3.61,14216,0
2016-08-11,3.5901,3.64,3.55,3.63,19707,0
2016-08-12,3.67,3.7901,3.63,3.72,16810,0
2016-08-15,3.76,3.8,3.56,3.6,31684,0
2016-08-16,3.63,3.6999,3.34,3.5,40357,0
2016-08-17,3.3725,3.7,3.17,3.17,138074,0
2016-08-18,3.2,3.4684,3.2,3.3,26888,0
2016-08-19,3.47,3.47,2.99,3.12,26503,0
2016-08-22,3.2601,3.2601,2.8,2.87,31983,0
2016-08-23,2.88,3.044,2.84,2.94,13353,0
2016-08-24,2.89,2.9999,2.71,2.76,24853,0
2016-08-25,2.88,2.88,2.76,2.76,4278,0
2016-08-26,2.82,2.82,2.71,2.71,18833,0
2016-08-29,2.72,3.28,2.72,3.14,244229,0
2016-08-30,3.19,3.26,2.82,2.93,34427,0
2016-08-31,2.9811,3,2.81,2.815,24598,0
2016-09-01,2.92,2.93,2.75,2.82,12815,0
2016-09-02,2.76,2.78,2.41,2.73,106644,0
2016-09-06,2.7,2.85,2.69,2.745,18094,0
2016-09-07,2.78,2.835,2.72,2.77,19601,0
2016-09-08,2.82,2.85,2.6101,2.74,134497,0
2016-09-09,2.82,2.83,2.54,2.565,31134,0
2016-09-12,2.67,2.67,2.4201,2.58,22323,0
2016-09-13,2.57,2.7325,2.5399,2.6568,20720,0
2016-09-14,2.47,2.7599,2.47,2.65,15295,0
2016-09-15,2.5801,2.73,2.52,2.633,73859,0
2016-09-16,2.67,2.7,2.53,2.66,48890,0
2016-09-19,2.57,2.93,2.56,2.72,255057,0
2016-09-20,2.75,2.83,2.65,2.74,42294,0
2016-09-21,2.7,2.79,2.65,2.66,18583,0
2016-09-22,2.7228,2.866,2.7228,2.81,25367,0
2016-09-23,2.74,2.8,2.7,2.72,11103,0
2016-09-26,2.75,2.88,2.75,2.8,47889,0
2016-09-27,2.81,3.0826,2.81,2.976,55530,0
2016-09-28,3.21,3.93,3.17,3.55,989119,0
2016-09-29,3.56,3.56,3,3.1686,84458,0
2016-09-30,3.2,3.2,3.03,3.11,26420,0
2016-10-03,3.1,3.115,2.94,3.005,38571,0
2016-10-04,3,3,2.8,2.894,11634,0
2016-10-05,2.966,2.966,2.8101,2.89,10677,0
2016-10-06,2.8401,2.9073,2.7345,2.9,57709,0
2016-10-07,2.82,3.13,2.72,2.96,125530,0
2016-10-10,2.93,3.11,2.81,3.02,126267,0
2016-10-11,3.03,3.09,2.91,2.9201,131504,0
2016-10-12,2.97,3.15,2.9,2.9,118761,0
2016-10-13,2.9,2.9,2.67,2.8,51490,0
2016-10-14,2.81,2.81,2.6121,2.63,43146,0
2016-10-17,2.63,2.63,2.4168,2.44,49837,0
2016-10-18,2.46,2.467,2.2,2.4,66956,0
2016-10-19,2.44,2.47,2.36,2.39,36354,0
2016-10-20,2.35,2.4,2.2701,2.35,7627,0
2016-10-21,2.32,2.37,2.32,2.37,3730,0
2016-10-24,2.33,2.36,2.22,2.3,89443,0
2016-10-25,2.29,2.47,2.29,2.38,118595,0
2016-10-26,2.37,2.38,2.28,2.36,9965,0
2016-10-27,2.2936,2.2936,2.19,2.25,5446,0
2016-10-28,2.31,2.3799,2.2,2.3,19063,0
2016-10-31,2.3,2.38,2.27,2.28,13385,0
2016-11-01,2.3,2.3351,2.2,2.3,14868,0
2016-11-02,2.245,2.245,2.15,2.2,22417,0
2016-11-03,2.2251,2.26,2.01,2.1,13525,0
2016-11-04,2.0909,2.25,2.0021,2.23,112449,0
2016-11-07,2.25,2.46,2.19,2.25,130793,0
2016-11-08,2.25,2.3,2.07,2.18,30593,0
2016-11-09,2.17,2.25,2.09,2.18,39812,0
2016-11-10,2.19,2.4,2.19,2.37,17592,0
2016-11-11,2.4,2.47,2.3,2.41,97452,0
2016-11-14,2.39,2.45,2.28,2.43,53657,0
2016-11-15,2.1701,2.56,2.1701,2.47,60840,0
2016-11-16,2.5009,3.23,2.44,3,335249,0
2016-11-17,3.09,3.1846,2.68,2.8892,200250,0
2016-11-18,3.02,3.02,2.555,2.6527,46432,0
2016-11-21,2.69,2.76,2.39,2.52,44983,0
2016-11-22,2.49,2.49,2.3,2.39,50795,0
2016-11-23,2.3,2.48,2.3,2.38,38221,0
2016-11-25,2.43,2.5001,2.31,2.42,37290,0
2016-11-28,2.3301,2.56,2.3301,2.4,57776,0
2016-11-29,2.41,2.46,2.35,2.39,32273,0
2016-11-30,2.4,2.4101,2.36,2.36,16395,0
2016-12-01,2.38,2.5,2.37,2.44,26543,0
2016-12-02,2.5,2.67,2.49,2.51,49272,0
2016-12-05,2.52,2.7,2.42,2.42,26870,0
2016-12-06,2.43,2.5101,2.43,2.45,8511,0
2016-12-07,2.4901,2.7299,2.41,2.42,10444,0
2016-12-08,2.4,2.52,2.4,2.42,9886,0
2016-12-09,2.49,2.49,2.42,2.42,19050,0
2016-12-12,2.42,2.42,2.26,2.275,23694,0
2016-12-13,2.28,2.3989,2.11,2.27,30182,0
2016-12-14,2.255,2.4,2.255,2.4,9009,0
2016-12-15,2.33,2.42,2.22,2.36,46899,0
2016-12-16,2.34,2.39,2.27,2.37,92713,0
2016-12-19,2.32,2.4,2.2434,2.37,38833,0
2016-12-20,2.3001,2.39,2.26,2.29,59143,0
2016-12-21,2.29,2.3028,2.27,2.29,11974,0
2016-12-22,2.33,2.35,2.27,2.31,12888,0
2016-12-23,2.33,2.33,2.23,2.26,24692,0
2016-12-27,2.28,2.37,2.23,2.34,83323,0
2016-12-28,2.34,2.36,2.25,2.2501,9369,0
2016-12-29,2.28,2.349,2.2701,2.31,6606,0
2016-12-30,2.257,2.3,2.2301,2.28,20486,0
2017-01-03,2.29,2.4,2.28,2.29,56918,0
2017-01-04,2.3899,2.3899,2.04,2.17,125616,0
2017-01-05,2.19,2.29,2.0601,2.18,31370,0
2017-01-06,2.1101,2.24,2.1101,2.15,30413,0
2017-01-09,2.17,2.17,2.06,2.08,12135,0
2017-01-10,2.11,2.18,2.06,2.15,48526,0
2017-01-11,2.139,2.67,2.08,2.53,326409,0
2017-01-12,2.65,2.67,2.18,2.27,179037,0
2017-01-13,2.28,2.34,2.09,2.21,82769,0
2017-01-17,2.2101,2.4,2.2,2.21,41242,0
2017-01-18,2.35,2.37,2.14,2.16,47408,0
2017-01-19,2.18,2.2489,2.11,2.17,12732,0
2017-01-20,2.17,2.18,2.09,2.14,22381,0
2017-01-23,2.14,2.31,2.14,2.19,55544,0
2017-01-24,2.2314,2.2631,2.1,2.15,25517,0
2017-01-25,2.12,2.17,2.1115,2.14,20722,0
2017-01-26,2.1878,2.2456,2.14,2.14,31441,0
2017-01-27,2.17,2.2,2.06,2.1,28723,0
2017-01-30,2.0892,2.4,2.07,2.35,142078,0
2017-01-31,2.24,2.3,2.15,2.22,63137,0
2017-02-01,2.22,2.27,2.13,2.15,24945,0
2017-02-02,2.1521,2.2425,2.1521,2.17,11183,0
2017-02-03,2.18,2.2599,2.129,2.17,34529,0
2017-02-06,2.17,2.2499,2.15,2.17,5165,0
2017-02-07,2.11,2.3,2.11,2.2,12033,0
2017-02-08,2.2,2.29,2.12,2.23,15009,0
2017-02-09,2.22,2.285,2.13,2.18,27231,0
2017-02-10,2.16,2.35,2.16,2.22,56810,0
2017-02-13,2.25,2.39,2.18,2.21,64659,0
2017-02-14,2.26,2.329,2.21,2.22,17453,0
2017-02-15,2.21,2.3399,2.21,2.29,47250,0
2017-02-16,2.28,2.3299,2.28,2.31,6945,0
2017-02-17,2.4,2.6,2.33,2.47,102666,0
2017-02-21,2.53,2.59,2.34,2.38,40655,0
2017-02-22,2.33,2.4301,2.23,2.24,54275,0
2017-02-23,2.25,2.29,2.18,2.22,24460,0
2017-02-24,2.2,2.23,2.2,2.2133,14683,0
2017-02-27,2.2101,2.35,2.2,2.32,30652,0
2017-02-28,2.31,2.32,2.1601,2.17,14689,0
2017-03-01,2.2491,2.2491,2.1,2.19,22812,0
2017-03-02,2.1101,2.23,2.1101,2.18,17517,0
2017-03-03,2.1394,2.23,2.1394,2.1799,11029,0
2017-03-06,2.15,2.24,2.12,2.12,42733,0
2017-03-07,2.13,2.18,2.124,2.15,24700,0
2017-03-08,2.17,2.17,2.13,2.16,988,0
2017-03-09,2.1506,2.1977,2.15,2.15,3506,0
2017-03-10,2.1101,2.18,2.1101,2.18,1545,0
2017-03-13,2.176,2.25,2.1301,2.25,15345,0
2017-03-14,2.25,2.25,2.2,2.2,3503,0
2017-03-15,2.2136,2.2136,2.21,2.21,2964,0
2017-03-16,2.158,2.24,2.15,2.19,2669,0
2017-03-17,2.2,2.2,2.15,2.18,6407,0
2017-03-20,2.161,2.2,2.15,2.17,11056,0
2017-03-21,2.16,2.17,2.12,2.17,17540,0
2017-03-22,2.1344,2.19,2.09,2.19,40507,0
2017-03-23,2.24,2.28,2.101,2.24,41139,0
2017-03-24,2.28,2.28,2.18,2.18,16967,0
2017-03-27,2.2,2.24,2.19,2.2,2857,0
2017-03-28,2.21,2.34,2.17,2.3,28660,0
2017-03-29,2.34,2.34,2.22,2.26,37620,0
2017-03-30,2.21,2.29,2.21,2.27,27202,0
2017-03-31,2.33,2.33,2.22,2.27,29080,0
2017-04-03,2.3399,2.3399,2.26,2.26,11716,0
2017-04-04,2.28,2.32,2.1401,2.2,81287,0
2017-04-05,2.2501,2.2501,2.06,2.08,77929,0
2017-04-06,2.07,2.23,2.03,2.1,73701,0
2017-04-07,2.12,2.84,2.03,2.05,1267111,0
2017-04-10,2.04,2.35,2.04,2.12,381908,0
2017-04-11,2.12,2.14,1.83,1.99,151967,0
2017-04-12,1.9501,1.9538,1.8,1.82,135820,0
2017-04-13,1.82,1.949,1.66,1.73,89681,0
2017-04-17,1.72,1.93,1.7051,1.92,37314,0
2017-04-18,1.9,1.9,1.81,1.81,17883,0
2017-04-19,1.91,1.91,1.76,1.78,37935,0
2017-04-20,1.8101,1.8199,1.7,1.78,51723,0
2017-04-21,1.75,1.8,1.63,1.7,80526,0
2017-04-24,1.72,1.86,1.61,1.64,96332,0
2017-04-25,1.61,1.9392,1.61,1.69,351269,0
2017-04-26,1.66,1.78,1.66,1.75,118366,0
2017-04-27,1.74,1.87,1.65,1.7,167274,0
2017-04-28,1.68,1.72,1.59,1.68,94725,0
2017-05-01,1.67,1.82,1.6,1.66,117035,0
2017-05-02,1.63,1.67,1.58,1.64,17835,0
2017-05-03,1.62,1.64,1.5466,1.61,41672,0
2017-05-04,1.6,1.6,1.5602,1.6,13543,0
2017-05-05,1.61,1.73,1.61,1.67,30221,0
2017-05-08,1.69,1.69,1.63,1.64,36893,0
2017-05-09,1.64,1.75,1.63,1.63,34511,0
2017-05-10,1.6349,1.705,1.63,1.6725,15793,0
2017-05-11,1.65,1.6501,1.61,1.64,21109,0
2017-05-12,1.61,1.74,1.6,1.66,33515,0
2017-05-15,1.5,1.56,1.35,1.46,125290,0
2017-05-16,1.5,1.5,1.35,1.41,29908,0
2017-05-17,1.356,1.449,1.32,1.34,59140,0
2017-05-18,1.3568,1.44,1.33,1.36,42052,0
2017-05-19,1.39,1.43,1.3734,1.3822,9052,0
2017-05-22,1.37,1.45,1.37,1.43,19053,0
2017-05-23,1.42,1.4616,1.4,1.4,19077,0
2017-05-24,1.42,1.42,1.33,1.3786,41827,0
2017-05-25,1.35,1.36,1.33,1.33,19796,0
2017-05-26,1.37,1.6099,1.34,1.37,134203,0
2017-05-30,1.43,1.43,1.3343,1.35,27054,0
2017-05-31,1.34,1.52,1.31,1.42,81517,0
2017-06-01,1.439,1.4604,1.38,1.43,15030,0
2017-06-02,1.4014,1.47,1.4,1.44,17951,0
2017-06-05,1.4,1.48,1.4,1.436,20083,0
2017-06-06,1.45,1.45,1.4101,1.42,3704,0
2017-06-07,1.479,1.479,1.42,1.42,4405,0
2017-06-08,1.4,1.449,1.4,1.41,5909,0
2017-06-09,1.46,1.57,1.46,1.53,50265,0
2017-06-12,1.48,1.58,1.44,1.53,15788,0
2017-06-13,1.5,1.57,1.35,1.36,40917,0
2017-06-14,1.49,1.56,1.3586,1.4,35393,0
2017-06-15,1.51,1.52,1.36,1.39,6120,0
2017-06-16,1.4,1.49,1.36,1.4201,26230,0
2017-06-19,1.42,1.55,1.36,1.37,59880,0
2017-06-20,1.48,1.48,1.37,1.42,16984,0
2017-06-21,1.3938,1.42,1.37,1.38,29709,0
2017-06-22,1.3692,1.41,1.3692,1.41,26408,0
2017-06-23,1.41,1.43,1.39,1.4,14485,0
2017-06-26,1.44,1.44,1.36,1.39,12969,0
2017-06-27,1.37,1.37,1.27,1.37,16912,0
2017-06-28,1.33,1.3486,1.31,1.32,7233,0
2017-06-29,1.31,1.36,1.31,1.33,6232,0
2017-06-30,1.32,1.38,1.31,1.38,8245,0
2017-07-03,1.36,1.3799,1.33,1.3799,2929,0
2017-07-05,1.39,1.39,1.33,1.3621,2894,0
2017-07-06,1.3243,1.38,1.3243,1.36,5925,0
2017-07-07,1.35,1.3554,1.35,1.35,4000,0
2017-07-10,1.3249,1.38,1.27,1.35,11007,0
2017-07-11,1.3392,1.39,1.33,1.3322,1832,0
2017-07-12,1.33,1.38,1.31,1.31,24896,0
2017-07-13,1.31,1.31,1.31,1.31,1155,0
2017-07-14,1.29,1.36,1.29,1.36,6661,0
2017-07-17,1.32,1.4583,1.31,1.36,14279,0
2017-07-18,1.4,1.42,1.3618,1.3879,3384,0
2017-07-19,1.45,1.55,1.4187,1.51,94610,0
2017-07-20,1.52,1.5511,1.47,1.48,19502,0
2017-07-21,1.48,1.51,1.4683,1.4877,15740,0
2017-07-24,1.46,1.5113,1.37,1.37,13284,0
2017-07-25,1.38,1.4578,1.38,1.41,29963,0
2017-07-26,1.43,1.43,1.39,1.39,5090,0
2017-07-27,1.39,1.3914,1.31,1.39,18214,0
2017-07-28,1.45,1.46,1.34,1.4095,4265,0
2017-07-31,1.4,1.45,1.3945,1.45,1888,0
2017-08-01,1.44,1.46,1.425,1.4593,12102,0
2017-08-02,1.46,1.52,1.44,1.5099,8630,0
2017-08-03,1.51,1.54,1.46,1.46,6725,0
2017-08-04,1.519,1.52,1.4557,1.4557,3313,0
2017-08-07,1.51,1.51,1.34,1.47,7458,0
2017-08-08,1.47,1.51,1.4089,1.49,7393,0
2017-08-09,1.51,1.53,1.41,1.42,6859,0
2017-08-10,1.48,1.55,1.36,1.474,11110,0
2017-08-11,1.51,1.53,1.37,1.47,13258,0
2017-08-14,1.51,1.55,1.4208,1.46,6811,0
2017-08-15,1.58,1.6,1.375,1.5,7721,0
2017-08-16,1.47,1.55,1.445,1.445,3439,0
2017-08-17,1.43,1.59,1.43,1.46,7182,0
2017-08-18,1.7,1.7,1.4301,1.56,9390,0
2017-08-21,1.61,1.65,1.4945,1.5,11869,0
2017-08-22,1.65,1.65,1.43,1.56,12658,0
2017-08-23,1.56,1.58,1.5,1.57,4206,0
2017-08-24,1.56,1.64,1.48,1.56,8310,0
2017-08-25,1.6,1.65,1.4901,1.595,6860,0
2017-08-28,1.6,1.64,1.5999,1.64,2710,0
2017-08-29,1.58,1.65,1.5126,1.54,10336,0
2017-08-30,1.65,1.65,1.5441,1.5963,2463,0
2017-08-31,1.65,1.69,1.53,1.68,12158,0
2017-09-01,1.6147,1.639,1.55,1.624,14587,0
2017-09-05,1.58,1.5999,1.5,1.5999,10784,0
2017-09-06,1.57,1.6074,1.48,1.48,8449,0
2017-09-07,1.51,1.5592,1.491,1.5055,3516,0
2017-09-08,1.5,1.5381,1.5,1.5381,495,0
2017-09-11,1.54,1.54,1.48,1.4899,6395,0
2017-09-12,1.5,1.5,1.45,1.4747,2446,0
2017-09-13,1.47,1.5,1.37,1.4,4738,0
2017-09-14,1.41,1.41,1.36,1.36,4935,0
2017-09-15,1.33,1.4949,1.3,1.4949,47582,0
2017-09-18,1.45,1.45,1.323,1.3749,9613,0
2017-09-19,1.37,1.42,1.35,1.35,7880,0
2017-09-20,1.35,1.38,1.338,1.36,20193,0
2017-09-21,1.37,1.38,1.37,1.38,1848,0
2017-09-22,1.38,1.38,1.3426,1.3426,3571,0
2017-09-25,1.38,1.38,1.3521,1.38,1960,0
2017-09-26,1.35,1.35,1.32,1.34,8522,0
2017-09-27,1.31,1.41,1.31,1.36,6693,0
2017-09-28,1.3601,1.479,1.3601,1.4,9129,0
2017-09-29,1.4112,1.4399,1.3851,1.3882,9364,0
2017-10-02,1.36,1.3699,1.26,1.34,12906,0
2017-10-03,1.3679,1.3679,1.3,1.3,5616,0
2017-10-04,1.31,1.3764,1.31,1.32,5115,0
2017-10-05,1.38,1.38,1.32,1.32,2100,0
2017-10-06,1.3,1.82,1.3,1.73,354939,0
2017-10-09,1.72,1.95,1.5016,1.61,123066,0
2017-10-10,1.61,1.6699,1.4601,1.568,14614,0
2017-10-11,1.59,1.59,1.4501,1.4701,40022,0
2017-10-12,1.54,1.91,1.54,1.6621,155131,0
2017-10-13,1.65,1.85,1.521,1.5501,44410,0
2017-10-16,1.6,1.69,1.5,1.6899,9339,0
2017-10-17,1.59,1.69,1.59,1.61,14857,0
2017-10-18,1.63,1.66,1.56,1.61,16608,0
2017-10-19,1.5601,1.589,1.56,1.5726,3112,0
2017-10-20,1.56,1.62,1.52,1.55,27223,0
2017-10-23,1.5321,1.59,1.51,1.51,10197,0
2017-10-24,1.5,1.59,1.5,1.51,27277,0
2017-10-25,1.511,1.53,1.5,1.52,1338,0
2017-10-26,1.51,1.5163,1.4249,1.4439,11261,0
2017-10-27,1.4201,1.5,1.39,1.43,12222,0
2017-10-30,1.41,1.49,1.3301,1.36,28575,0
2017-10-31,1.361,1.49,1.25,1.36,23698,0
2017-11-01,1.37,1.44,1.33,1.37,20151,0
2017-11-02,1.3628,1.47,1.34,1.34,26787,0
2017-11-03,1.35,1.47,1.35,1.391,32973,0
2017-11-06,1.4579,1.4579,1.341,1.38,12231,0
2017-11-07,1.39,1.52,1.39,1.4701,23729,0
2017-11-08,1.5,1.8,1.37,1.63,158059,0
2017-11-09,1.62,2.2,1.6186,1.65,325694,0
2017-11-10,1.6101,1.859,1.6008,1.65,64287,0
