Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,8.1723,8.2091,8.1723,8.2091,929,0
2010-08-24,8.4961,8.5714,8.3222,8.5029,1700,0
2010-08-25,8.692,8.692,8.3153,8.526,1726,0
2010-08-26,8.586,8.774,8.3976,8.774,904,0
2010-08-27,8.9629,9.2265,8.9629,9.2188,1062,0
2010-08-30,9.1514,9.3844,9.1278,9.3777,5816,0
2010-08-31,9.1967,9.1967,9.187,9.187,398,0
2010-09-01,9.3777,9.3777,9.2044,9.2265,1594,0
2010-09-02,9.4143,9.4143,9.1967,9.3161,2391,0
2010-09-03,9.1278,9.1363,9.1278,9.1363,398,0
2010-09-07,9.2564,9.2564,9.2564,9.2564,132,0
2010-09-08,9.0383,9.0383,8.85,8.85,1062,0
2010-09-09,9.2265,9.2265,8.85,9.0148,1726,0
2010-09-10,9.1363,9.1363,8.9629,8.9629,532,0
2010-09-13,9.0148,9.1212,9.0148,9.1212,532,0
2010-09-14,9.4884,9.4884,9.1967,9.2188,1858,0
2010-09-15,9.3777,9.4981,8.939,8.939,2523,0
2010-09-16,9.2564,9.3315,8.8042,9.3161,2391,0
2010-09-24,9.0081,9.0081,8.8876,8.8876,3366,0
2010-09-29,9.0383,9.0383,9.0383,9.0383,665,0
2010-09-30,8.9629,8.9845,8.9629,8.9845,398,0
2010-10-01,9.1582,9.1659,8.9481,8.9481,1594,0
2010-10-04,9.2631,9.2631,9.1803,9.2342,1084,0
2010-10-05,9.505,9.528,9.4441,9.4441,3048,0
2010-10-12,9.687,9.708,9.687,9.708,797,0
2010-10-15,9.933,9.941,9.933,9.941,4177,0
2010-10-18,9.933,9.949,9.769,9.933,2135,0
2010-10-19,9.933,9.933,9.933,9.933,266,0
2010-10-21,9.67,9.723,9.656,9.694,1195,0
2010-10-22,9.565,9.777,9.565,9.58,2783,0
2010-10-25,9.754,9.784,9.731,9.731,1059,0
2010-10-26,9.836,9.866,9.829,9.852,4122,0
2010-10-27,9.92,10.296,9.708,9.708,2590,0
2010-10-28,9.933,9.933,9.754,9.754,5445,0
2010-10-29,9.836,9.904,9.791,9.791,10802,0
2010-11-01,9.866,9.927,9.769,9.791,10130,0
2010-11-02,9.814,9.829,9.791,9.806,8764,0
2010-11-03,9.881,9.933,9.881,9.896,3778,0
2010-11-04,9.941,10.085,9.933,10.085,26642,0
2010-11-05,9.896,9.896,9.708,9.708,1327,0
2010-11-08,10.016,10.016,9.754,9.754,1594,0
2010-11-10,9.731,9.89,9.731,9.89,797,0
2010-11-11,9.611,9.611,9.422,9.422,665,0
2010-11-16,9.2631,9.2631,9.0383,9.1363,28679,0
2010-11-17,9.3315,9.3315,9.3315,9.3315,266,0
2010-11-18,9.4884,9.594,9.4884,9.594,347,0
2010-11-23,9.4374,9.4374,9.2564,9.2564,266,0
2010-11-24,9.4143,10.099,9.4143,10.032,1327,0
2010-11-26,9.875,9.875,9.875,9.875,266,0
2010-11-29,9.716,9.716,9.3989,9.558,1673,0
2010-11-30,9.52,9.543,9.52,9.543,398,0
2010-12-02,9.731,9.731,9.731,9.731,532,0
2010-12-03,9.92,10.108,9.92,9.92,836,0
2010-12-06,10.174,10.174,10.174,10.174,132,0
2010-12-07,10.378,10.378,9.964,9.964,1188,0
2010-12-08,9.777,9.777,9.777,9.777,398,0
2010-12-09,9.618,9.687,9.3921,9.4981,4459,0
2010-12-10,9.3613,9.3613,9.3536,9.3536,1677,0
2010-12-13,9.4441,9.731,9.4441,9.731,1513,0
2010-12-15,9.761,9.761,9.761,9.761,797,0
2010-12-16,9.859,9.896,9.836,9.896,2085,0
2010-12-20,9.941,10.265,9.941,10.265,2788,0
2010-12-21,9.754,9.754,9.754,9.754,557,0
2010-12-22,9.475,9.475,9.2949,9.2949,1726,0
2010-12-27,9.241,9.241,9.2265,9.2265,532,0
2010-12-28,9.3613,9.4827,9.3392,9.4827,665,0
2010-12-30,9.528,9.528,9.369,9.369,890,0
2011-01-03,9.513,9.558,9.513,9.558,398,0
2011-01-04,9.746,9.769,9.746,9.769,398,0
2011-01-05,9.679,9.679,9.679,9.679,1992,0
2011-01-07,9.687,9.687,9.67,9.687,1327,0
2011-01-12,9.866,9.866,9.866,9.866,532,0
2011-01-13,10.016,10.016,10.016,10.016,532,0
2011-01-14,9.987,9.987,9.941,9.941,665,0
2011-01-18,10.079,10.079,10.047,10.047,398,0
2011-01-19,10.047,10.047,9.92,9.92,280,0
2011-01-20,9.927,9.927,9.708,9.739,929,0
2011-01-21,9.594,9.594,9.4884,9.4884,1062,0
2011-01-26,9.618,9.618,9.594,9.594,929,0
2011-01-28,9.4884,9.4884,9.4884,9.4884,771,0
2011-02-04,9.4143,9.4143,9.4143,9.4143,929,0
2011-02-07,9.4143,9.4143,9.4143,9.4143,665,0
2011-02-08,9.604,9.604,8.9326,9.2265,10223,0
2011-02-14,9.187,9.187,9.187,9.187,532,0
2011-02-16,9.1514,9.3026,9.0233,9.3026,3452,0
2011-02-18,9.4595,9.687,9.4595,9.573,2125,0
2011-02-22,9.731,9.814,9.618,9.806,3335,0
2011-02-23,9.618,9.814,9.3844,9.4374,2920,0
2011-02-25,9.716,9.716,9.716,9.716,398,0
2011-03-01,9.995,9.995,9.995,9.995,1062,0
2011-03-04,10.273,10.273,10.273,10.273,1544,0
2011-03-07,10.281,10.281,10.281,10.281,718,0
2011-03-11,10.062,10.138,10.062,10.099,8365,0
2011-03-14,9.866,10.341,9.866,10.114,5843,0
2011-03-16,9.791,9.836,9.777,9.777,1805,0
2011-03-17,9.941,10.056,9.941,10.056,532,0
2011-03-22,9.949,10.131,9.949,10.093,55499,0
2011-03-23,10.085,10.242,10.085,10.205,142273,0
2011-03-24,10.242,10.365,10.242,10.319,11020,0
2011-03-28,10.409,10.499,10.303,10.499,1726,0
2011-03-29,10.59,10.83,10.59,10.83,1514,0
2011-03-30,11.072,11.471,11.072,11.14,3054,0
2011-04-01,11.297,11.599,11.109,11.599,5988,0
2011-04-04,12.013,12.013,11.757,11.795,5621,0
2011-04-05,11.966,12.013,11.862,11.862,1726,0
2011-04-06,12.314,12.314,11.584,11.658,4965,0
2011-04-07,11.742,11.742,11.674,11.674,266,0
2011-04-11,11.614,11.78,11.485,11.636,1421,0
2011-04-14,11.342,11.599,11.342,11.509,12480,0
2011-04-18,11.419,11.485,11.206,11.485,797,0
2011-04-19,11.485,11.915,11.485,11.599,94134,0
2011-04-20,11.787,11.787,11.644,11.644,1023,0
2011-04-21,11.952,11.952,11.599,11.674,3452,0
2011-04-25,11.862,11.862,11.682,11.749,10356,0
2011-04-26,11.915,11.915,11.915,11.915,398,0
2011-04-27,11.937,11.976,11.87,11.87,1567,0
2011-04-29,12.149,12.427,12.149,12.427,2969,0
2011-05-02,11.313,11.327,11.23,11.282,2657,0
2011-05-03,11.004,11.247,10.966,11.056,1792,0
2011-05-06,11.109,11.148,11.109,11.148,1062,0
2011-05-09,11.101,11.176,10.989,11.176,3585,0
2011-05-10,11.2,11.282,11.2,11.282,532,0
2011-05-11,11.131,11.184,11.131,11.162,1407,0
2011-05-13,11.079,11.079,11.079,11.079,132,0
2011-05-16,11.048,11.056,11.048,11.048,398,0
2011-05-17,11.072,11.14,11.072,11.14,2788,0
2011-05-19,11.162,11.297,11.079,11.297,4222,0
2011-05-20,11.148,11.313,11.101,11.282,1062,0
2011-05-23,11.176,11.184,11.176,11.184,665,0
2011-05-25,11.148,11.155,11.148,11.155,718,0
2011-05-31,11.192,11.206,11.17,11.206,2125,0
2011-06-01,11.162,11.162,10.974,11.033,797,0
2011-06-02,11.094,11.176,11.094,11.176,398,0
2011-06-07,11.704,11.704,11.591,11.591,532,0
2011-06-08,11.493,11.606,11.456,11.493,1327,0
2011-06-09,11.449,11.449,11.449,11.449,132,0
2011-06-13,11.433,12.233,11.41,11.471,8365,0
2011-06-14,11.485,12.398,11.485,11.576,6872,0
2011-06-15,11.479,11.674,11.305,11.614,3887,0
2011-06-17,11.658,11.818,11.658,11.818,1062,0
2011-06-20,11.831,11.923,11.831,11.923,836,0
2011-06-23,12.043,12.043,12.043,12.043,266,0
2011-06-24,12.149,12.149,12.043,12.043,1327,0
2011-06-27,12.043,12.043,12.043,12.043,132,0
2011-06-28,12.043,12.043,12.043,12.043,132,0
2011-06-29,12.209,12.209,12.209,12.209,266,0
2011-07-01,12.322,12.39,12.254,12.368,797,0
2011-07-05,13.851,13.866,12.404,12.653,2920,0
2011-07-06,12.502,12.969,12.343,12.353,27961,0
2011-07-07,12.481,12.481,12.481,12.481,1295,0
2011-07-08,12.284,12.284,11.885,12.058,43499,0
2011-07-11,12.209,12.209,11.946,11.966,1369,0
2011-07-12,12.134,12.707,11.952,12.029,17545,0
2011-07-13,12.172,12.576,11.885,12.164,19094,0
2011-07-14,12.382,12.411,12.065,12.277,3222,0
2011-07-15,12.157,12.368,12.157,12.308,1455,0
2011-07-18,12.224,12.233,12.224,12.233,860,0
2011-07-20,12.172,12.172,12.164,12.164,665,0
2011-07-21,12.517,12.517,12.436,12.517,665,0
2011-07-26,12.33,12.33,12.149,12.149,532,0
2011-08-01,11.644,11.893,11.644,11.893,428,0
2011-08-02,11.614,11.78,11.523,11.78,1039,0
2011-08-03,11.433,11.433,11.276,11.276,797,0
2011-08-04,11.109,11.109,10.823,10.996,2391,0
2011-08-08,10.229,10.281,9.995,10.01,1195,0
2011-08-09,10.259,10.259,9.687,10.259,2256,0
2011-08-11,10.016,10.016,9.904,9.904,266,0
2011-08-12,10.144,10.154,10.003,10.003,1474,0
2011-08-15,10.545,10.845,10.242,10.242,1992,0
2011-08-16,10.77,10.77,10.704,10.704,638,0
2011-08-18,10.319,10.582,10.303,10.303,1062,0
2011-08-19,10.666,10.666,10.628,10.628,398,0
2011-08-22,10.641,10.733,10.475,10.475,929,0
2011-08-26,10.657,10.657,10.641,10.641,797,0
2011-08-31,11.17,11.17,11.17,11.17,398,0
2011-09-01,11.387,11.387,11.387,11.387,266,0
2011-09-06,10.724,10.763,10.724,10.763,373,0
2011-09-09,10.898,10.95,10.249,10.365,1858,0
2011-09-12,10.296,10.334,10.296,10.334,797,0
2011-09-14,10.099,10.099,10.099,10.099,266,0
2011-09-15,10.167,10.167,10.167,10.167,369,0
2011-09-22,9.528,9.528,7.6899,8.7217,4116,0
2011-09-23,9.0383,9.0383,8.7676,9.0383,4249,0
2011-09-28,9.0383,9.1582,9.0383,9.1582,797,0
2011-09-29,9.1438,9.241,8.978,8.978,1062,0
2011-09-30,8.7519,9.716,8.7519,9.52,10227,0
2011-10-03,8.978,8.993,8.6167,8.6612,2523,0
2011-10-04,8.5029,8.5029,8.5029,8.5029,398,0
2011-10-07,9.1278,9.1278,9.1278,9.1278,132,0
2011-10-13,9.0684,11.795,9.0383,9.604,3876,0
2011-10-14,9.3536,9.3536,8.7135,8.9096,24681,0
2011-10-17,8.586,9.624,8.586,9.1278,20897,0
2011-10-18,8.8198,10.123,7.9462,10.093,27335,0
2011-10-19,9.829,9.933,9.1726,9.4441,9560,0
2011-10-20,9.4827,9.558,9.4528,9.558,1693,0
2011-10-24,9.784,9.784,9.618,9.618,900,0
2011-10-25,9.558,9.558,9.513,9.513,1014,0
2011-10-26,9.588,10.093,9.513,9.513,1271,0
2011-10-27,10.01,10.01,10.01,10.01,447,0
2011-10-31,10.387,10.621,10.387,10.621,532,0
2011-11-01,10.612,10.612,9.987,10.281,697,0
2011-11-02,10.793,11.192,10.423,10.423,2856,0
2011-11-03,10.778,10.778,10.229,10.229,3186,0
2011-11-07,10.981,10.981,10.545,10.545,11419,0
2011-11-08,10.545,11.004,9.964,10.499,5510,0
2011-11-09,10.062,10.062,10.062,10.062,529,0
2011-11-10,10.198,10.499,10.016,10.024,24895,0
2011-11-11,10.144,10.144,10.131,10.131,132773,0
2011-11-14,10.378,10.378,10.039,10.131,69174,0
2011-11-15,10.114,10.131,10.114,10.131,624,0
2011-11-16,10.47,10.47,10.303,10.303,1726,0
2011-11-17,10.303,10.635,10.303,10.395,30536,0
2011-11-21,9.927,10.099,9.791,10.099,1464,0
2011-11-23,10.079,10.108,9.791,9.791,19666,0
2011-11-25,9.565,9.708,9.565,9.708,2610,0
2011-11-30,10.387,10.68,10.296,10.68,1369,0
2011-12-01,10.56,10.56,10.515,10.515,532,0
2011-12-05,10.582,10.612,10.56,10.612,797,0
2011-12-06,10.522,10.763,10.492,10.492,532,0
2011-12-08,10.37,10.37,10.341,10.341,532,0
2011-12-12,10.056,10.657,10.056,10.319,6547,0
2011-12-13,10.657,11.117,10.641,10.733,6603,0
2011-12-14,10.597,10.621,10.597,10.605,929,0
2011-12-15,11.192,11.192,11.109,11.109,398,0
2011-12-16,11.087,11.087,10.47,10.47,5957,0
2011-12-19,10.921,10.989,10.47,10.47,18131,0
2011-12-20,10.65,11.048,10.65,11.048,3604,0
2011-12-21,10.348,10.348,10.348,10.348,2788,0
2011-12-22,10.733,10.733,10.635,10.65,2146,0
2011-12-23,10.861,10.861,10.755,10.861,396,0
2011-12-27,11.033,11.033,10.906,10.906,521,0
2011-12-29,10.718,10.95,10.718,10.95,1327,0
2011-12-30,10.628,10.704,10.628,10.628,797,0
2012-01-03,10.974,10.974,10.733,10.733,4992,0
2012-01-05,10.996,10.996,10.696,10.853,1861,0
2012-01-06,10.958,11.155,10.696,11.018,3951,0
2012-01-09,11.17,11.17,11.065,11.065,495,0
2012-01-10,11.148,11.148,11.042,11.14,2523,0
2012-01-11,11.148,11.426,11.148,11.426,6947,0
2012-01-12,11.247,11.305,11.247,11.305,665,0
2012-01-13,11.313,11.374,11.313,11.374,864,0
2012-01-19,11.885,11.885,11.885,11.885,797,0
2012-01-20,12.157,12.217,12.157,12.217,929,0
2012-01-23,12.238,12.238,12.127,12.127,331,0
2012-01-24,12.14,12.238,12.14,12.238,597,0
2012-01-27,12.11,12.164,12.11,12.164,1992,0
2012-01-31,12.201,12.502,12.201,12.502,1594,0
2012-02-02,13.038,13.044,12.631,12.631,3254,0
2012-02-03,12.631,12.826,12.631,12.826,665,0
2012-02-06,12.683,12.954,12.683,12.729,3948,0
2012-02-07,12.736,12.736,12.736,12.736,266,0
2012-02-08,12.789,13.038,12.729,12.969,4012,0
2012-02-09,12.933,13.444,12.917,13.444,1095,0
2012-02-10,13.459,13.942,13.399,13.942,3585,0
2012-02-13,14.235,14.295,12.848,14.295,27803,0
2012-02-14,13.965,14.038,13.965,13.987,40628,0
2012-02-15,13.942,14.107,13.942,14.092,797,0
2012-02-16,14.092,14.371,14.092,14.371,398,0
2012-02-17,14.355,14.378,14.355,14.378,532,0
2012-02-21,14.34,14.34,14.34,14.34,266,0
2012-02-22,14.325,14.408,14.264,14.408,1028,0
2012-02-23,14.605,14.792,14.605,14.71,4348,0
2012-02-24,14.574,14.755,14.476,14.755,2523,0
2012-02-28,14.58,14.935,14.58,14.731,1327,0
2012-02-29,14.61,14.672,14.559,14.559,2689,0
2012-03-01,14.559,15.004,14.559,15.004,532,0
2012-03-02,14.71,15.004,14.672,14.679,2256,0
2012-03-05,14.973,15.154,14.686,15.154,1594,0
2012-03-06,14.605,15.123,14.461,15.123,2657,0
2012-03-07,14.605,14.882,14.605,14.882,1460,0
2012-03-08,14.74,14.74,14.74,14.74,266,0
2012-03-09,14.814,14.814,14.814,14.814,266,0
2012-03-12,15.041,15.486,14.635,14.761,5975,0
2012-03-13,14.928,15.116,14.823,15.116,4965,0
2012-03-14,15.131,15.41,15.131,15.229,1594,0
2012-03-15,15.371,15.493,15.123,15.493,3054,0
2012-03-16,15.079,15.305,14.988,15.215,4874,0
2012-03-19,15.041,15.206,15.041,15.206,2226,0
2012-03-20,15.177,15.267,15.086,15.252,3915,0
2012-03-21,15.26,15.395,15.26,15.29,1726,0
2012-03-22,15.29,15.357,15.245,15.245,3186,0
2012-03-23,15.206,15.206,15.206,15.206,665,0
2012-03-26,15.252,15.515,15.252,15.29,2920,0
2012-03-27,15.597,15.87,15.456,15.456,4056,0
2012-03-29,15.576,15.576,15.568,15.568,797,0
2012-04-02,15.629,16.111,15.613,16.111,2920,0
2012-04-03,16.194,16.443,16.194,16.194,1726,0
2012-04-04,16.307,16.448,16.194,16.448,2878,0
2012-04-05,16.419,16.419,16.419,16.419,665,0
2012-04-09,16.419,16.419,16.419,16.419,490,0
2012-04-10,16.434,16.606,16.419,16.606,929,0
2012-04-11,17.097,17.097,16.705,16.705,2125,0
2012-04-12,16.728,16.879,16.571,16.804,2776,0
2012-04-13,16.381,16.381,16.253,16.253,532,0
2012-04-16,16.381,16.381,16.381,16.381,266,0
2012-04-17,16.381,16.381,16.381,16.381,532,0
2012-04-18,16.585,16.651,16.585,16.651,797,0
2012-04-19,16.479,16.721,16.148,16.721,1926,0
2012-04-20,16.284,16.338,16.194,16.215,2955,0
2012-04-24,16.041,16.728,16.041,16.389,2256,0
2012-04-25,16.443,16.735,16.443,16.735,398,0
2012-04-27,16.908,17.195,16.908,16.923,676,0
2012-04-30,16.186,16.186,15.936,16.079,1749,0
2012-05-01,15.839,16.133,15.823,16.133,532,0
2012-05-02,16.005,16.329,15.123,15.666,10621,0
2012-05-03,15.779,15.891,15.215,15.29,2920,0
2012-05-04,15.305,15.432,15.29,15.342,929,0
2012-05-07,15.215,15.41,15.215,15.41,1683,0
2012-05-08,15.222,15.252,14.686,14.726,30754,0
2012-05-09,14.686,15.951,14.528,14.785,7202,0
2012-05-10,14.853,14.95,14.679,14.898,8375,0
2012-05-11,14.882,16.78,14.882,15.055,18923,0
2012-05-14,11.862,11.862,11.335,11.381,4614,0
2012-05-15,11.501,11.547,10.966,11.072,3252,0
2012-05-16,11.2,11.335,11.155,11.192,1992,0
2012-05-17,11.026,11.042,10.898,10.938,797,0
2012-05-18,11.238,11.238,10.74,11.048,8404,0
2012-05-21,10.522,10.853,10.506,10.853,1858,0
2012-05-22,10.839,11.072,10.778,10.861,3884,0
2012-05-23,10.704,10.704,10.53,10.53,532,0
2012-05-24,11.123,11.123,10.823,10.958,2156,0
2012-05-25,11.516,11.516,10.958,11.018,14107,0
2012-05-29,11.131,11.131,11.094,11.094,398,0
2012-05-31,11.079,11.079,10.966,10.966,532,0
2012-06-01,10.83,10.83,10.748,10.748,398,0
2012-06-04,11.013,11.072,10.628,11.065,16275,0
2012-06-05,10.921,11.065,10.567,10.914,7956,0
2012-06-07,11.079,11.079,11.079,11.079,132,0
2012-06-08,11.079,11.079,11.079,11.079,398,0
2012-06-11,11.222,11.238,11.048,11.048,1460,0
2012-06-12,11.419,11.419,10.966,11.176,1594,0
2012-06-13,11.41,11.41,11.276,11.335,787,0
2012-06-14,11.094,11.131,11.065,11.065,2196,0
2012-06-15,10.823,10.83,10.823,10.83,1062,0
2012-06-18,10.966,10.966,10.89,10.89,2573,0
2012-06-19,11.335,11.342,11.259,11.342,948,0
2012-06-20,11.485,11.644,11.387,11.387,1758,0
2012-06-22,11.162,11.162,10.71,10.71,1195,0
2012-06-25,10.8,10.814,10.8,10.814,266,0
2012-06-26,10.814,11.162,10.784,11.162,6521,0
2012-06-27,11.131,11.176,11.131,11.176,1327,0
2012-06-29,11.893,11.893,11.78,11.78,700,0
2012-07-02,11.983,12.164,11.976,11.976,2557,0
2012-07-06,11.734,11.734,11.734,11.734,266,0
2012-07-09,11.901,11.901,11.901,11.901,144,0
2012-07-10,11.719,11.719,11.629,11.629,665,0
2012-07-11,11.923,11.923,11.523,11.523,797,0
2012-07-12,11.547,11.69,11.547,11.69,398,0
2012-07-13,11.719,11.726,11.696,11.696,398,0
2012-07-16,11.704,11.901,11.622,11.901,1858,0
2012-07-17,11.658,11.825,11.547,11.547,1467,0
2012-07-18,11.335,11.711,11.335,11.614,547,0
2012-07-19,11.825,12.051,11.818,12.051,1128,0
2012-07-27,11.966,11.966,11.485,11.485,6787,0
2012-07-30,11.937,12.058,11.937,12.013,5576,0
2012-07-31,12.201,12.201,11.983,11.983,2596,0
2012-08-01,12.11,12.238,12.082,12.238,929,0
2012-08-06,12.277,12.571,12.277,12.571,398,0
2012-08-07,12.592,12.592,12.592,12.592,338,0
2012-08-09,12.193,12.532,11.893,12.442,8592,0
2012-08-10,12.532,12.841,12.532,12.653,15590,0
2012-08-13,12.653,12.653,12.653,12.653,132,0
2012-08-15,12.639,12.639,12.639,12.639,266,0
2012-08-16,12.774,12.954,12.766,12.954,2391,0
2012-08-17,12.948,13.293,12.917,12.917,2523,0
2012-08-20,12.668,12.668,12.668,12.668,398,0
2012-08-21,12.436,12.744,12.436,12.744,3351,0
2012-08-22,12.571,12.623,12.526,12.576,1858,0
2012-08-23,12.427,12.592,11.862,12.11,2271,0
2012-08-24,11.893,11.93,11.893,11.93,532,0
2012-08-27,11.915,12.118,11.915,12.021,2324,0
2012-08-28,11.893,11.893,11.893,11.893,797,0
2012-08-29,11.787,11.787,11.726,11.787,1095,0
2012-08-30,11.711,11.711,11.644,11.644,929,0
2012-08-31,11.419,11.419,10.853,11.072,5445,0
2012-09-04,11.216,11.216,10.914,11.018,1432,0
2012-09-05,11.079,11.079,11.079,11.079,279,0
2012-09-06,11.155,11.247,11.048,11.048,5854,0
2012-09-10,11.109,11.109,10.929,10.929,665,0
2012-09-11,10.853,10.853,10.062,10.062,8167,0
2012-09-12,8.6837,8.6837,7.8859,8.5483,28361,0
2012-09-13,8.4207,8.5714,8.0969,8.1878,9985,0
2012-09-14,8.3822,8.6612,8.33,8.4353,3855,0
2012-09-17,8.4353,8.4729,8.2845,8.3599,5708,0
2012-09-18,8.4729,8.8638,8.4729,8.7592,2920,0
2012-09-19,8.993,8.993,8.6612,8.6612,978,0
2012-09-20,8.6167,8.6167,8.2476,8.2699,4447,0
2012-09-21,8.4661,8.5106,8.1723,8.1723,7347,0
2012-09-24,8.1792,8.2699,8.1792,8.2699,1134,0
2012-09-25,8.3453,8.3453,8.1646,8.1646,899,0
2012-09-26,7.9081,8.1424,7.8709,8.0969,2657,0
2012-09-27,8.0969,8.2399,8.0215,8.2399,4530,0
2012-09-28,7.9835,8.0366,7.9835,8.0366,8478,0
2012-10-02,8.2476,8.2476,8.0667,8.1723,5756,0
2012-10-03,8.0819,8.1192,7.901,8.0588,5311,0
2012-10-04,8.0065,8.0667,7.9764,7.9764,532,0
2012-10-08,8.1192,8.1792,8.1192,8.1792,797,0
2012-10-09,8.1342,8.1342,8.1121,8.1121,532,0
2012-10-10,8.3222,8.3222,8.1723,8.1723,1926,0
2012-10-11,8.3222,8.5483,8.3222,8.4052,6155,0
2012-10-12,8.5183,8.6612,8.5183,8.6612,1885,0
2012-10-15,8.6612,8.6612,8.4506,8.6167,2788,0
2012-10-16,8.6992,8.6992,8.4506,8.6393,1992,0
2012-10-17,8.6765,8.8042,8.556,8.556,4308,0
2012-10-18,9.3315,9.3315,8.0136,8.0136,17592,0
2012-10-19,8.2476,8.6082,8.0739,8.4729,6285,0
2012-10-22,8.5106,8.6466,8.5106,8.6466,1195,0
2012-10-23,8.3677,8.3677,8.2245,8.2245,532,0
2012-10-25,8.5937,8.6837,8.3908,8.413,1252,0
2012-10-26,8.2623,8.2623,8.2623,8.2623,997,0
2012-11-01,8.5183,8.5714,8.5183,8.5714,323,0
2012-11-02,8.6167,8.9252,8.3599,8.5183,13379,0
2012-11-05,8.7364,8.7364,7.7201,7.7201,15745,0
2012-11-06,8.2845,8.5483,8.2623,8.4576,3186,0
2012-11-07,8.1878,8.5029,8.0517,8.3822,9295,0
2012-11-08,8.3908,8.3908,8.1878,8.3067,1233,0
2012-11-09,7.9984,8.586,7.9835,7.9984,8706,0
2012-11-12,8.1271,8.2322,8.1271,8.2322,589,0
2012-11-13,8.0739,8.2845,7.9231,8.2845,2583,0
2012-11-14,8.3222,8.3222,7.9231,8.0366,2716,0
2012-11-15,8.2476,8.2476,8.2476,8.2476,367,0
2012-11-16,7.9081,7.9462,7.7573,7.9081,8496,0
2012-11-19,7.9081,7.9081,7.8781,7.893,911,0
2012-11-20,7.8328,7.9081,7.8328,7.9081,3654,0
2012-11-21,7.7955,7.7955,7.7955,7.7955,2914,0
2012-11-23,8.1342,8.4052,8.1342,8.3976,9248,0
2012-11-26,8.5106,8.5106,8.1723,8.3753,797,0
2012-11-27,8.5106,8.5638,8.4429,8.5638,6519,0
2012-11-28,8.3376,8.413,8.3222,8.413,4321,0
2012-11-29,8.4729,8.4729,8.2399,8.2399,4253,0
2012-11-30,8.1271,8.6538,7.9913,8.5329,5929,0
2012-12-03,8.2476,8.3376,8.1878,8.2022,8098,0
2012-12-04,8.1192,8.586,7.9764,7.9764,8985,0
2012-12-05,7.9462,7.9462,7.4338,7.4714,10616,0
2012-12-06,7.675,8.3067,7.675,8.3067,6048,0
2012-12-10,8.1792,8.729,8.1792,8.4729,2231,0
2012-12-11,8.1723,8.5483,7.8557,8.5483,3394,0
2012-12-13,8.4806,8.4806,8.4806,8.4806,325,0
2012-12-14,8.526,8.5483,8.4275,8.5414,2091,0
2012-12-17,8.5483,8.7135,8.5483,8.7135,797,0
2012-12-18,8.8198,9.0081,8.4806,8.729,9073,0
2012-12-19,9.1514,9.2862,8.5106,8.5106,47185,0
2012-12-20,8.6312,8.6693,8.2022,8.4353,29464,0
2012-12-21,9.187,9.594,9.1514,9.594,27191,0
2012-12-24,9.594,9.594,8.2922,8.5106,8266,0
2012-12-26,9.0383,9.369,8.939,9.0459,10621,0
2012-12-27,8.2178,8.3222,7.9081,7.9311,8254,0
2012-12-28,7.9835,8.5106,7.9835,8.4729,19289,0
2012-12-31,8.2091,8.4207,7.9835,8.4207,4189,0
2013-01-02,8.3677,8.5106,8.3067,8.4961,18895,0
2013-01-03,8.6612,8.6612,8.0969,8.0969,3495,0
2013-01-04,8.3376,8.3677,7.9835,8.1646,9481,0
2013-01-07,8.0969,8.1878,7.9081,8.1041,6320,0
2013-01-08,7.8178,7.9462,7.8178,7.8328,2369,0
2013-01-09,7.7122,7.8328,7.7122,7.8027,2689,0
2013-01-10,7.8859,8.2845,7.8178,8.2845,4048,0
2013-01-11,8.2091,8.2091,7.6899,7.7573,13125,0
2013-01-14,7.7573,8.0588,7.7573,7.9835,3731,0
2013-01-15,8.0287,8.0287,7.8027,8.0136,1289,0
2013-01-16,8.0517,8.0517,7.9081,7.9081,2657,0
2013-01-17,7.9462,8.0437,7.9462,8.0437,2256,0
2013-01-18,8.0215,8.0215,7.9311,7.9311,1494,0
2013-01-22,8.0437,8.0819,7.9462,8.0215,10387,0
2013-01-23,8.1569,8.1569,7.9683,8.1342,1992,0
2013-01-24,8.0969,8.1569,8.0215,8.1569,3033,0
2013-01-25,8.2845,8.2845,8.1946,8.2845,3975,0
2013-01-28,8.2845,8.2845,8.0588,8.0969,2596,0
2013-01-29,8.1723,8.2845,8.1723,8.2845,665,0
2013-01-30,8.0588,8.0588,8.0588,8.0588,12747,0
2013-01-31,8.0588,8.0588,8.0588,8.0588,266,0
2013-02-01,8.0739,8.2245,7.7652,8.1723,3332,0
2013-02-04,8.2546,8.2845,7.9231,8.2699,4000,0
2013-02-06,8.1342,8.1342,8.1342,8.1342,279,0
2013-02-07,7.9764,7.9764,7.9764,7.9764,779,0
2013-02-13,7.9613,7.9613,7.9613,7.9613,1327,0
2013-02-15,8.1792,8.1792,8.1792,8.1792,532,0
2013-02-19,8.2845,8.2922,8.2476,8.2922,532,0
2013-02-20,8.33,8.33,8.2922,8.2922,398,0
2013-02-22,8.1792,8.2022,8.1271,8.1271,929,0
2013-02-25,8.2322,8.3822,8.2322,8.3822,1062,0
2013-02-26,8.4729,8.7886,8.4729,8.5483,6072,0
2013-02-28,8.5638,8.7135,8.5638,8.6693,929,0
2013-03-01,8.6014,8.6612,8.6014,8.6612,665,0
2013-03-04,8.4729,8.692,8.4729,8.6612,3718,0
2013-03-05,8.7364,8.7364,8.7364,8.7364,929,0
2013-03-06,9.0308,9.1127,9.0308,9.1127,665,0
2013-03-07,9.588,9.791,9.588,9.791,1015,0
2013-03-08,9.241,9.611,9.2265,9.611,2827,0
2013-03-13,9.58,9.611,9.422,9.611,1327,0
2013-03-14,9.4297,9.4297,9.3777,9.3921,1028,0
2013-03-15,9.528,9.528,9.369,9.369,1802,0
2013-03-20,8.6612,8.6612,8.4729,8.6393,4663,0
2013-03-21,8.5638,8.5638,8.2845,8.4729,4499,0
2013-03-22,8.4576,8.6612,8.4207,8.5106,54369,0
2013-03-25,8.7519,8.7519,8.5029,8.6992,2137,0
2013-03-26,8.5714,8.6167,8.5638,8.5638,682,0
2013-03-27,8.6239,8.7446,8.586,8.586,3424,0
2013-03-28,8.85,8.9252,8.6466,8.9252,4446,0
2013-04-01,8.939,8.939,8.85,8.85,797,0
2013-04-02,8.85,8.85,8.7446,8.7446,6277,0
2013-04-05,8.8638,9.0148,8.729,9.0148,45657,0
2013-04-08,8.9544,8.9544,8.774,8.7978,4503,0
2013-04-09,8.7217,8.7217,8.7217,8.7217,199,0
2013-04-10,9.0383,9.077,9.0383,9.077,2657,0
2013-04-11,9.0233,9.1127,8.9544,8.9544,1992,0
2013-04-12,8.7592,8.9096,8.7592,8.7886,4358,0
2013-04-15,8.8876,8.8876,8.8042,8.8042,1043,0
2013-04-16,8.7446,8.85,8.7446,8.85,954,0
2013-04-17,8.8794,8.8794,8.729,8.7592,1393,0
2013-04-18,9.0383,9.0383,8.7676,8.7813,1403,0
2013-04-22,9.1514,9.2718,9.1514,9.1514,665,0
2013-04-24,9.0016,9.2564,9.0016,9.2564,532,0
2013-04-26,9.1582,9.1582,9.1363,9.1363,797,0
2013-04-29,9.1659,9.4143,9.1582,9.3536,2491,0
2013-04-30,9.187,9.505,9.0383,9.4595,11006,0
2013-05-01,9.3315,9.716,9.3315,9.716,3588,0
2013-05-02,8.7217,8.7217,8.0215,8.0215,3884,0
2013-05-03,8.1723,8.1723,8.0215,8.1424,6519,0
2013-05-06,8.0667,8.0667,7.9984,8.0287,1295,0
2013-05-07,8.2699,8.2699,8.2699,8.2699,132,0
2013-05-08,8.1878,8.1946,8.0739,8.089,2192,0
2013-05-09,8.089,8.1271,8.0819,8.0819,2012,0
2013-05-10,8.1723,8.1723,8.1646,8.1723,839,0
2013-05-13,7.9984,7.9984,7.9984,7.9984,266,0
2013-05-15,8.0819,8.0819,7.7955,7.7955,4280,0
2013-05-16,7.9534,8.0136,7.7955,7.8781,3805,0
2013-05-21,8.413,8.4729,8.3976,8.4729,665,0
2013-05-22,8.33,8.6538,8.33,8.6538,1195,0
2013-05-23,8.4429,8.4429,8.4429,8.4429,257,0
2013-05-24,8.6082,8.6167,8.586,8.6167,470,0
2013-05-28,8.3599,8.3908,8.3599,8.3908,561,0
2013-05-30,7.9764,7.9984,7.9764,7.9984,632,0
2013-05-31,7.8859,7.8859,7.8859,7.8859,179,0
2013-06-03,8.0588,8.0588,8.0588,8.0588,132,0
2013-06-04,7.9613,7.9613,7.7051,7.7051,5538,0
2013-06-05,7.675,7.7502,7.6669,7.7201,3159,0
2013-06-06,7.5696,7.5696,7.5696,7.5696,331,0
2013-06-07,7.5317,7.5393,7.3809,7.3809,3542,0
2013-06-10,7.3284,7.3284,7.3284,7.3284,899,0
2013-06-11,7.3208,7.3284,7.2982,7.3284,1460,0
2013-06-12,7.2305,7.2305,7.0949,7.0949,1460,0
2013-06-13,7.2305,7.2982,7.2305,7.2907,1184,0
2013-06-14,7.1929,7.3057,7.1929,7.3057,1919,0
2013-06-17,7.2531,7.3133,7.2531,7.3133,797,0
2013-06-18,7.2607,7.2607,7.223,7.223,1409,0
2013-06-19,7.3961,7.3961,7.0421,7.0421,1208,0
2013-06-20,6.7258,6.7258,6.5752,6.628,9667,0
2013-06-21,6.3943,6.6581,6.3943,6.5902,2450,0
2013-06-24,6.1761,6.2362,6.048,6.1535,17516,0
2013-06-25,6.0102,6.3191,6.0102,6.2436,2782,0
2013-06-26,6.5223,6.628,6.5223,6.628,448,0
2013-06-27,6.7183,7.1852,6.6657,6.8087,11856,0
2013-06-28,6.8011,6.8914,6.6505,6.8914,8712,0
2013-07-01,7.2305,7.2305,6.8388,6.8537,6450,0
2013-07-02,6.7258,6.7258,6.5977,6.5977,1965,0
2013-07-05,6.8162,6.8162,6.5223,6.5223,2264,0
2013-07-08,6.6505,6.9518,6.6505,6.9518,1990,0
2013-07-09,6.9594,7.0196,6.9594,7.0196,2849,0
2013-07-10,7.0572,7.0572,7.0572,7.0572,304,0
2013-07-11,7.0196,7.0196,6.7936,6.7936,1858,0
2013-07-12,6.6581,6.6581,6.628,6.6581,1460,0
2013-07-15,7.1175,7.1175,6.402,6.402,12659,0
2013-07-16,6.8537,6.8537,6.5827,6.5827,7136,0
2013-07-17,6.7559,6.8313,6.6881,6.8162,1764,0
2013-07-18,6.9367,7.0722,6.9367,7.0722,4267,0
2013-07-22,7.1551,7.1929,6.9669,7.1929,3350,0
2013-07-23,7.3434,7.366,7.3133,7.366,996,0
2013-07-24,7.3359,7.3359,7.2305,7.2305,532,0
2013-07-25,7.366,7.5464,7.366,7.5464,1858,0
2013-07-26,7.479,7.509,7.479,7.509,470,0
2013-07-29,7.4638,7.5167,7.4638,7.5167,1460,0
2013-07-30,7.3809,7.3809,7.2607,7.3359,2450,0
2013-07-31,7.2682,7.2682,6.8388,6.8388,4215,0
2013-08-01,6.9744,6.9744,6.7861,6.7861,2523,0
2013-08-02,6.9443,6.9518,6.8313,6.8313,798,0
2013-08-05,6.9291,6.9443,6.8087,6.8236,4116,0
2013-08-06,6.7861,6.7861,6.6657,6.7033,2343,0
2013-08-07,6.6657,6.6657,6.6657,6.6657,149,0
2013-08-12,7.0045,7.0045,6.8764,6.8764,3585,0
2013-08-13,6.899,6.899,6.6204,6.6204,964,0
2013-08-14,6.7936,6.7936,6.6431,6.6431,3452,0
2013-08-15,6.4697,6.5223,6.3493,6.4848,20314,0
2013-08-16,6.2211,6.3267,6.2135,6.304,6120,0
2013-08-19,6.3643,6.3643,5.8973,6.0255,31474,0
2013-08-20,5.9349,6.0631,5.9123,5.9123,4813,0
2013-08-21,5.9123,6.0255,5.9123,5.9877,11138,0
2013-08-22,6.0027,6.0329,5.9123,6.0329,7257,0
2013-08-23,6.1234,6.2739,6.1234,6.2739,723,0
2013-08-26,6.1158,6.1158,5.8522,5.9576,3850,0
2013-08-28,6.0856,6.5827,6.0856,6.5827,2209,0
2013-08-29,5.9123,5.9953,5.9123,5.9953,266,0
2013-09-03,6.0329,6.0329,6.0255,6.0255,549,0
2013-09-04,5.9877,5.9877,5.9877,5.9877,557,0
2013-09-05,6.0255,6.0255,6.0255,6.0255,1488,0
2013-09-06,6.0255,6.0255,5.9953,5.9953,532,0
2013-09-09,6.1761,6.1761,6.1761,6.1761,665,0
2013-09-10,6.2362,6.2513,6.2362,6.2513,929,0
2013-09-12,6.1911,6.1911,5.9877,6.1911,1983,0
2013-09-13,6.1459,6.1459,6.0932,6.0932,813,0
2013-09-16,6.1234,6.1383,6.1234,6.1234,2563,0
2013-09-17,6.1911,6.2211,6.1911,6.2211,1992,0
2013-09-18,6.2211,6.4773,6.161,6.3868,3989,0
2013-09-19,6.2814,6.304,6.1987,6.2588,68510,0
2013-09-20,6.2286,6.5149,6.2286,6.5149,2114,0
2013-09-23,6.4471,6.4471,6.1459,6.402,5150,0
2013-09-25,6.6505,6.6505,6.4697,6.4773,4689,0
2013-09-30,6.2588,6.5223,6.2588,6.5223,3240,0
2013-10-01,6.7784,6.7784,6.6053,6.6053,665,0
2013-10-02,6.6581,6.6581,6.628,6.6581,5775,0
2013-10-03,6.6053,6.6053,6.5525,6.5525,797,0
2013-10-04,6.5525,6.5525,6.4924,6.5075,1238,0
2013-10-07,6.5223,6.5223,6.5223,6.5223,199821,0
2013-10-08,6.5,6.5525,6.4773,6.4773,79263,0
2013-10-11,6.7409,6.7409,6.7409,6.7409,532,0
2013-10-14,6.6732,6.7634,6.6732,6.7559,504,0
2013-10-15,6.7258,6.7258,6.5223,6.5223,1980,0
2013-10-16,6.7634,6.8087,6.7634,6.7784,1407,0
2013-10-17,6.7784,6.7784,6.7784,6.7784,929,0
2013-10-18,6.8688,7.0647,6.7409,7.0647,16939,0
2013-10-21,6.9367,6.9367,6.9291,6.9291,780,0
2013-10-22,6.9443,6.9443,6.9443,6.9443,266,0
2013-10-24,6.7861,6.7861,6.7784,6.7784,1327,0
2013-10-25,6.8313,6.8313,6.8313,6.8313,2981,0
2013-10-28,6.9594,6.9594,6.6431,6.6431,4249,0
2013-10-29,6.7709,6.7709,6.7709,6.7709,665,0
2013-10-30,6.7183,6.7861,6.7183,6.7861,3495,0
2013-10-31,6.7784,6.7784,6.7183,6.7559,532,0
2013-11-06,6.4848,6.4848,6.4848,6.4848,1195,0
2013-11-08,6.2814,6.3643,6.2286,6.3643,1195,0
2013-11-11,6.1911,6.5223,6.1911,6.402,8310,0
2013-11-12,6.1761,6.1761,6.1761,6.1761,2526,0
2013-11-13,6.1234,6.2211,6.1234,6.2211,971,0
2013-11-14,6.3191,6.3191,6.1761,6.1761,4964,0
2013-11-15,6.2513,6.3567,6.2513,6.3567,797,0
2013-11-18,6.3718,6.4773,6.3643,6.417,2634,0
2013-11-21,6.2286,6.2739,6.2286,6.2739,266,0
2013-11-22,6.4095,6.4471,6.2513,6.2663,2920,0
2013-11-25,6.4547,6.4547,6.3567,6.3567,565,0
2013-11-26,6.4547,6.4547,6.4547,6.4547,234,0
2013-12-02,6.1761,6.1761,6.1234,6.1761,759,0
2013-12-03,6.1761,6.1761,6.1007,6.1007,3189,0
2013-12-04,6.0255,6.0255,5.9349,5.9349,2102,0
2013-12-09,6.1835,6.4095,6.0027,6.4095,6296,0
2013-12-10,6.5149,6.5149,6.3343,6.3417,2845,0
2013-12-11,6.2663,6.402,6.2588,6.2965,4505,0
2013-12-13,5.9199,5.9199,5.9199,5.9199,527,0
2013-12-16,6.0706,6.0706,6.0255,6.0631,4500,0
2013-12-17,6.3643,6.3643,5.837,5.837,3501,0
2013-12-18,5.8295,5.8295,5.8295,5.8295,797,0
2013-12-19,5.9953,5.9953,5.8221,5.9726,2317,0
2013-12-20,5.9726,5.9726,5.9726,5.9726,1753,0
2013-12-23,5.9726,6.0856,5.9726,6.0856,451,0
2013-12-26,6.0255,6.0255,6.0255,6.0255,240,0
2013-12-27,6.0706,6.5827,6.0706,6.5827,14019,0
2013-12-30,6.1761,6.3343,6.0706,6.2889,5291,0
2013-12-31,6.0781,6.1987,6.0781,6.1761,4041,0
2014-01-02,6.1007,6.1007,5.9048,5.9048,11123,0
2014-01-03,6.0781,6.1535,6.0255,6.0255,2663,0
2014-01-06,6.0329,6.1158,6.0329,6.0781,3764,0
2014-01-07,6.1234,6.1234,6.1007,6.1083,1059,0
2014-01-09,5.8595,6.1083,5.8595,6.0102,1301,0
2014-01-13,4.5416,4.6697,4.4211,4.4211,23436,0
2014-01-14,4.4438,4.4663,4.3759,4.3759,4176,0
2014-01-15,4.5115,4.5719,4.3685,4.3685,2507,0
2014-01-16,4.4286,4.4889,4.2027,4.391,3857,0
2014-01-17,4.519,4.6472,4.519,4.6472,12738,0
2014-01-21,4.4965,4.6319,4.4965,4.5416,28804,0
2014-01-22,4.5566,4.6472,4.5566,4.6472,875,0
2014-01-23,4.4814,4.5566,4.4438,4.4438,2104,0
2014-01-24,4.4738,4.4738,4.4738,4.4738,240,0
2014-01-27,4.5491,4.5491,4.3006,4.3833,1188,0
2014-01-28,4.2706,4.3685,4.2477,4.3685,1724,0
2014-01-29,4.2177,4.2931,4.2177,4.2931,935,0
2014-01-30,4.2631,4.8203,4.2177,4.4814,7586,0
2014-01-31,4.4137,4.6621,4.1801,4.3006,7290,0
2014-02-04,4.2177,4.4438,4.2177,4.4438,2097,0
2014-02-05,4.2403,4.2403,4.1499,4.2252,1062,0
2014-02-10,4.2027,4.2177,4.165,4.2177,1434,0
2014-02-11,4.1499,4.2177,4.1499,4.1877,9121,0
2014-02-12,4.1499,4.2403,4.1499,4.2177,101302,0
2014-02-13,4.2403,4.406,4.1574,4.3006,30686,0
2014-02-14,4.3006,4.3609,4.2631,4.3609,4759,0
2014-02-18,4.1801,4.2177,4.0521,4.0521,10841,0
2014-02-20,4.0897,4.1424,4.0821,4.0972,92209,0
2014-02-21,4.1801,4.2252,4.135,4.2252,19788,0
2014-02-24,4.2177,4.2403,4.2177,4.2403,39434,0
2014-02-25,4.2403,4.2855,4.1499,4.1499,3490,0
2014-02-26,4.0445,4.0445,4.0445,4.0445,384,0
2014-02-27,4.3307,4.3685,4.3307,4.3685,2125,0
2014-02-28,4.278,4.3685,4.278,4.3609,1369,0
2014-03-03,4.2027,4.2027,4.2027,4.2027,318,0
2014-03-04,4.2177,4.3307,4.2177,4.2403,4215,0
2014-03-05,4.3685,4.3685,4.2477,4.3384,2721,0
2014-03-06,4.4814,4.4814,4.3833,4.4362,2153,0
2014-03-07,4.3307,4.3307,4.3082,4.3082,762,0
2014-03-10,4.135,4.135,4.135,4.135,149,0
2014-03-11,4.3459,4.3459,4.2177,4.2177,336,0
2014-03-13,4.3985,4.4211,4.3384,4.3833,5151,0
2014-03-17,4.3157,4.3384,4.3157,4.3232,2590,0
2014-03-18,4.2177,4.2177,4.2177,4.2177,642,0
2014-03-20,4.4587,4.5115,4.4286,4.5115,1195,0
2014-03-21,4.5943,4.5943,4.5943,4.5943,289,0
2014-03-24,4.6319,4.7224,4.5869,4.7224,3421,0
2014-03-25,4.7072,4.7072,4.6094,4.6094,1181,0
2014-03-26,4.7599,4.858,4.7374,4.858,44612,0
2014-03-27,5.0086,5.0764,5.0011,5.0462,4198,0
2014-03-28,5.2722,5.2722,5.0839,5.0839,7289,0
2014-03-31,5.0839,5.2119,5.0839,5.2119,929,0
2014-04-01,5.1742,5.1742,5.1742,5.1742,196,0
2014-04-02,5.3023,5.438,5.2872,5.2872,5076,0
2014-04-04,5.3475,5.3475,5.3475,5.3475,532,0
2014-04-07,5.5961,5.6414,5.581,5.6414,5226,0
2014-04-08,5.6865,5.6865,5.6337,5.6488,1946,0
2014-04-09,5.4001,5.4001,5.3098,5.3851,4913,0
2014-04-10,5.6186,5.6186,5.4907,5.4907,2056,0
2014-04-11,5.5134,5.5208,5.5134,5.5208,967,0
2014-04-15,5.4529,5.4529,5.3248,5.3248,3696,0
2014-04-16,5.4001,5.5358,5.4001,5.4831,417,0
2014-04-17,5.6488,5.6488,5.6488,5.6488,12083,0
2014-04-21,5.6337,5.6337,5.5058,5.5058,2274,0
2014-04-24,5.6865,5.7618,5.6865,5.7618,726,0
2014-04-25,5.7392,5.7392,5.5358,5.5358,3956,0
2014-04-28,5.5433,5.5735,5.5433,5.5735,948,0
2014-04-29,5.6414,5.7618,5.6414,5.7618,2329,0
2014-04-30,5.5885,5.5885,5.5885,5.5885,401,0
2014-05-01,5.7994,5.7994,5.7089,5.7089,535,0
2014-05-02,5.8379,6.0124,5.7031,5.7031,3179,0
2014-05-05,5.8775,5.941,5.7665,5.8855,1702,0
2014-05-06,5.9569,5.9649,5.9569,5.9569,776,0
2014-05-08,5.9727,5.9727,5.9569,5.9569,1053,0
2014-05-12,5.9806,5.9806,5.9806,5.9806,486,0
2014-05-13,6.0521,6.0521,5.5524,6.0441,8081,0
2014-05-14,6.2265,6.2265,6.0521,6.0521,12789,0
2014-05-15,6.0521,6.0521,5.9251,5.9251,1475,0
2014-05-19,5.8539,6.0758,5.8539,6.0758,798,0
2014-05-20,6.0758,6.2425,5.9806,5.9806,7973,0
2014-05-22,6.3138,6.3138,5.5524,6.0758,9630,0
2014-05-23,5.8855,6.0758,5.8855,6.0758,1268,0
2014-05-27,5.8697,5.8697,5.8697,5.8697,1639,0
2014-05-28,5.7744,5.9093,5.7744,5.9093,451,0
2014-05-30,5.8539,5.8539,5.7744,5.7744,428,0
2014-06-03,5.8697,5.8697,5.83,5.83,569,0
2014-06-04,5.9251,5.9251,5.7823,5.7823,3153,0
2014-06-05,5.9093,5.9093,5.8379,5.8379,773,0
2014-06-06,5.9806,5.9806,5.9489,5.9489,516,0
2014-06-09,6.0204,6.0678,6.0204,6.0282,666,0
2014-06-10,6.1473,6.1553,6.0917,6.1075,1891,0
2014-06-11,6.1631,6.1631,6.1631,6.1631,177,0
2014-06-16,6.2662,6.2662,6.1631,6.1631,6286,0
2014-06-17,6.1075,6.1075,5.9806,6.0045,1199,0
2014-06-18,5.9886,6.3692,5.9886,6.3692,6797,0
2014-06-19,6.2662,6.3931,6.2345,6.2425,872,0
2014-06-20,6.2503,6.2503,6.2503,6.2503,189,0
2014-06-23,6.6628,6.6628,6.1868,6.3852,3078,0
2014-06-24,6.2741,6.2741,6.2741,6.2741,126,0
2014-06-25,6.1949,6.4645,6.1949,6.4645,1537,0
2014-06-26,6.0521,6.2821,6.0521,6.1473,6212,0
2014-06-27,6.2187,6.3296,6.2187,6.3059,3565,0
2014-06-30,6.1789,6.3455,6.1789,6.3455,3697,0
2014-07-01,6.2503,6.29,6.2503,6.29,509,0
2014-07-02,6.0521,6.2028,6.0521,6.1868,1262,0
2014-07-03,6.2107,6.2107,6.1868,6.1868,1293,0
2014-07-07,6.3455,6.3455,6.3138,6.3138,3220,0
2014-07-08,6.5005,6.5862,6.295,6.295,7297,0
2014-07-09,6.646,6.8687,6.4747,6.8687,3617,0
2014-07-10,6.7575,6.826,6.5689,6.826,1562,0
2014-07-11,6.7403,6.7403,6.646,6.6547,12244,0
2014-07-14,6.7232,6.8945,6.5177,6.8945,7678,0
2014-07-15,6.7232,6.8687,6.7232,6.8432,796,0
2014-07-16,6.9545,6.9545,6.8345,6.8345,419,0
2014-07-18,7.1257,7.1941,7.0829,7.1941,2864,0
2014-07-21,7.2543,7.4768,7.2543,7.4597,2557,0
2014-07-22,7.4941,7.5711,7.3998,7.5711,5049,0
2014-07-23,7.4941,7.4941,7.4855,7.4855,237,0
2014-07-24,7.4768,7.5967,7.4768,7.5967,797,0
2014-07-25,7.554,7.6738,7.5368,7.6738,2289,0
2014-07-28,7.6567,7.6567,7.614,7.6225,1103,0
2014-07-29,7.2543,7.2714,7.2543,7.2714,810,0
2014-07-30,7.4855,7.4941,7.4855,7.4941,349,0
2014-07-31,7.4855,7.4855,6.9716,7.1428,4942,0
2014-08-01,7.1428,7.1428,6.8773,7.1342,3737,0
2014-08-04,7.2372,7.2372,7.1599,7.2372,3246,0
2014-08-05,7.2798,7.2798,7.1428,7.1428,1109,0
2014-08-06,7.2798,7.4426,7.2798,7.2798,5115,0
2014-08-07,7.3312,7.3312,7.2372,7.2372,2711,0
2014-08-08,7.3655,7.3741,7.1171,7.1771,4448,0
2014-08-11,7.3998,7.3998,7.3741,7.3741,475,0
2014-08-12,7.691,7.691,7.3398,7.3398,1260,0
2014-08-13,7.1514,7.2028,7.1001,7.1171,2432,0
2014-08-14,7.2456,7.2456,7.1514,7.1857,644,0
2014-08-15,7.4084,7.4084,7.4084,7.4084,119,0
2014-08-18,7.4855,7.4941,7.4855,7.4941,417,0
2014-08-19,7.3398,7.4597,7.3398,7.3998,824,0
2014-08-20,7.5197,7.5197,7.5197,7.5197,169,0
2014-08-22,7.4941,7.4941,7.3227,7.3655,859,0
2014-08-26,7.2798,7.2798,7.2798,7.2798,8294,0
2014-08-27,7.4511,7.4511,7.2028,7.2028,3504,0
2014-08-28,7.3998,7.3998,7.2456,7.2543,820,0
2014-08-29,7.297,7.297,7.297,7.297,127,0
2014-09-02,7.2114,7.2114,7.1685,7.1685,701,0
2014-09-03,7.3827,7.3827,7.297,7.3827,1356,0
2014-09-04,7.3912,7.4426,7.2456,7.4426,1771,0
2014-09-08,7.4683,7.4683,7.2028,7.2028,1137,0
2014-09-09,7.0744,7.5711,6.8687,6.8687,5322,0
2014-09-10,6.7659,6.7659,6.6289,6.6289,587,0
2014-09-11,6.5519,6.6119,6.5519,6.6119,2358,0
2014-09-12,6.4406,6.5348,6.432,6.4406,2735,0
2014-09-15,6.509,6.509,6.4234,6.4234,1792,0
2014-09-16,6.3807,6.4747,6.312,6.4747,2110,0
2014-09-17,6.3378,6.3378,6.2093,6.2093,2154,0
2014-09-18,6.0038,6.1066,6.0038,6.0723,2310,0
2014-09-22,5.8495,5.9952,5.6525,5.6782,14109,0
2014-09-23,5.6697,5.6697,5.6697,5.6697,188,0
2014-09-24,5.6269,5.6269,5.4899,5.5584,3831,0
2014-09-25,5.5326,5.5326,5.5326,5.5326,816,0
2014-09-26,5.5842,5.5927,5.5155,5.5927,752,0
2014-09-30,5.507,5.507,5.507,5.507,245,0
2014-10-01,5.5927,5.5927,5.1644,5.1644,2003,0
2014-10-06,5.3014,5.4128,5.3014,5.4043,1142,0
2014-10-07,5.6697,5.8667,5.6697,5.7297,5874,0
2014-10-08,5.9952,6.1151,5.6697,6.0294,16047,0
2014-10-09,6.2093,6.2093,6.0209,6.0209,1150,0
2014-10-10,5.9782,5.9867,5.9351,5.9782,1878,0
2014-10-15,5.7212,5.9267,5.7212,5.9267,3247,0
2014-10-17,5.7811,5.8667,5.7383,5.8495,2563,0
2014-10-21,5.8582,5.8582,5.2244,5.4128,3977,0
2014-10-22,5.4985,5.4985,5.3357,5.3357,949,0
2014-10-23,5.156,5.2157,5.156,5.2157,3079,0
2014-10-24,5.2244,5.4899,5.2244,5.4727,3867,0
2014-10-27,4.9673,5.0788,4.9075,4.9503,3018,0
2014-10-28,5.1644,6.0637,5.1644,5.3014,23565,0
2014-10-29,5.4557,5.4557,5.3956,5.3956,1287,0
2014-10-30,5.3357,5.507,5.3357,5.3529,1529,0
2014-10-31,5.4214,5.4214,5.2757,5.3014,1776,0
2014-11-03,5.2329,5.3186,5.2329,5.3186,1408,0
2014-11-05,5.1216,5.1216,5.053,5.053,3220,0
2014-11-06,5.0445,5.0445,4.8818,4.8818,2689,0
2014-11-07,4.7533,4.9418,4.7533,4.8904,1549,0
2014-11-10,4.9418,5.0788,4.899,4.899,709,0
2014-11-11,4.9331,4.9331,4.9331,4.9331,248,0
2014-11-12,5.0874,5.1387,5.0874,5.1387,487,0
2014-11-13,5.0291,5.0291,4.848,4.848,929,0
2014-11-14,4.7393,4.848,4.6305,4.6305,5084,0
2014-11-17,4.848,4.848,4.7574,4.7665,17576,0
2014-11-18,4.6305,4.6395,4.6214,4.6305,1821,0
2014-11-19,4.6305,4.6305,4.6305,4.6305,892,0
2014-11-20,4.6214,4.7574,4.6214,4.7574,2266,0
2014-11-21,4.7665,4.9839,4.7484,4.9839,2177,0
2014-11-24,5.002,5.1379,4.9839,5.0473,6697,0
2014-11-25,5.1108,5.1198,5.002,5.1198,1531,0
2014-11-26,5.1198,5.3374,5.1108,5.3374,3345,0
2014-11-28,5.3644,5.3644,5.3644,5.3644,533,0
2014-12-01,5.0746,5.1379,5.0746,5.0746,222,0
2014-12-02,5.002,5.002,4.9839,4.9839,743,0
2014-12-03,4.9839,4.9929,4.9839,4.9929,661,0
2014-12-04,4.8933,4.9568,4.8933,4.9568,386,0
2014-12-05,4.9386,4.9386,4.9386,4.9386,383,0
2014-12-08,5.0926,5.0926,4.9386,4.9386,226,0
2014-12-09,4.9024,5.0564,4.9024,5.0564,904,0
2014-12-10,4.8208,4.8208,4.7574,4.7574,913,0
2014-12-11,4.7937,4.7937,4.6395,4.7755,1574,0
2014-12-12,4.6214,4.6577,4.6214,4.6214,2806,0
2014-12-15,4.549,4.6214,4.549,4.5762,2485,0
2014-12-16,4.567,4.5762,4.3768,4.3768,5492,0
2014-12-18,4.6667,4.7846,4.5762,4.5762,2250,0
2014-12-22,4.8027,4.8027,4.6758,4.6758,514,0
2014-12-23,4.6486,4.6486,4.6486,4.6486,335,0
2014-12-29,4.6305,4.9204,4.6305,4.9115,7146,0
2014-12-31,4.7484,4.9115,4.7484,4.848,1543,0
2015-01-02,4.8298,4.8298,4.6849,4.6849,458,0
2015-01-05,4.5308,4.6214,4.4764,4.4764,2335,0
2015-01-06,4.4562,4.5112,4.4287,4.4287,820,0
2015-01-08,4.4011,4.502,4.4011,4.502,1214,0
2015-01-09,4.4195,4.4195,4.4195,4.4195,110,0
2015-01-12,4.5112,4.5112,4.4011,4.4195,1637,0
2015-01-14,4.4929,4.4929,4.4929,4.4929,125,0
2015-01-15,4.5846,4.5846,4.4929,4.5203,1249,0
2015-01-16,4.7679,4.7954,4.6762,4.6762,1084,0
2015-01-20,4.4287,4.5203,4.4287,4.5112,528,0
2015-01-21,4.4929,4.557,4.4746,4.557,2203,0
2015-01-23,4.3554,4.3554,4.337,4.337,435,0
2015-01-26,4.3554,4.3554,4.3095,4.3095,370,0
2015-01-27,4.3095,4.3095,4.2819,4.2912,887,0
2015-01-29,4.1261,4.4929,4.1261,4.2178,4470,0
2015-01-30,4.117,4.117,4.0252,4.117,588,0
2015-02-02,4.1903,4.1903,4.1903,4.1903,260,0
2015-02-03,4.2728,4.2728,4.1627,4.1627,221,0
2015-02-04,4.1444,4.1444,4.1444,4.1444,1107,0
2015-02-05,4.0986,4.2178,4.0344,4.2178,983,0
2015-02-06,3.9978,4.0252,3.9978,4.0252,547,0
2015-02-10,4.0344,4.0344,3.9427,4.0069,1751,0
2015-02-11,3.8969,3.906,3.8143,3.906,1105,0
2015-02-13,4.1261,4.1261,4.117,4.117,1431,0
2015-02-17,4.0344,4.2636,4.0344,4.1353,1590,0
2015-02-18,4.1811,4.3095,4.1811,4.2636,753,0
2015-02-19,4.227,4.227,4.227,4.227,239,0
2015-02-20,4.2636,4.2636,4.2636,4.2636,109,0
2015-02-23,4.2545,4.2545,4.2545,4.2545,258,0
2015-02-24,4.4104,4.4104,4.4104,4.4104,878,0
2015-02-25,4.2453,4.2453,4.0619,4.1261,1338,0
2015-03-04,4.0344,4.1261,3.851,4.0161,7525,0
2015-03-05,4.0344,4.0344,3.9152,3.9152,12433,0
2015-03-06,3.7135,3.8786,3.7135,3.8786,872,0
2015-03-09,3.7502,3.9335,3.7502,3.771,2636,0
2015-03-10,3.851,3.851,3.6035,3.7135,1621,0
2015-03-12,3.6219,3.6219,3.5668,3.6219,654,0
2015-03-13,3.6035,3.6035,3.5027,3.5027,436,0
2015-03-16,3.3559,3.3651,3.1725,3.3651,4642,0
2015-03-17,3.2825,3.3834,3.2825,3.3834,981,0
2015-03-19,3.3009,3.3009,3.3009,3.3009,109,0
2015-03-20,3.4567,3.6951,3.4567,3.6951,3330,0
2015-03-23,3.8694,3.8969,3.796,3.8969,2835,0
2015-03-25,4.0069,4.0435,3.8969,3.8969,426,0
2015-03-27,3.7594,3.7685,3.6585,3.7411,552,0
2015-03-30,3.7135,3.7135,3.6044,3.631,1153,0
2015-04-01,3.7685,3.8786,3.7685,3.8786,441,0
2015-04-02,4.1627,4.4011,4.1078,4.2177,7100,0
2015-04-06,4.2636,4.2912,4.2636,4.2728,689,0
2015-04-07,4.2819,4.3095,4.2819,4.2819,444,0
2015-04-09,4.1721,4.3002,4.1721,4.3002,885,0
2015-04-10,4.2819,4.2819,4.2819,4.2819,281,0
2015-04-14,4.2657,4.3737,4.2657,4.3553,4780,0
2015-04-15,4.3737,4.3737,3.9611,3.9611,1031,0
2015-04-16,4.1536,4.4562,4.1536,4.4562,1659,0
2015-04-17,4.5846,4.5846,4.3554,4.3554,2950,0
2015-04-21,4.3003,4.337,4.2178,4.2362,546,0
2015-04-22,4.3827,4.3827,4.3827,4.3827,327,0
2015-04-24,4.5387,4.7863,4.5387,4.7405,5017,0
2015-04-27,4.7863,4.7863,4.7129,4.7129,218,0
2015-04-29,4.6487,4.6487,4.6487,4.6487,218,0
2015-05-01,4.6213,4.6213,4.1627,4.4838,9558,0
2015-05-04,4.3161,4.3915,4.3161,4.3915,319,0
2015-05-05,4.5422,4.6648,4.5046,4.6553,4838,0
2015-05-06,4.6553,4.8061,4.514,4.8061,6785,0
2015-05-07,4.7496,4.8005,4.7496,4.8005,1008,0
2015-05-08,4.9192,5.183,4.891,5.183,2071,0
2015-05-11,5.135,5.135,5.07,5.07,974,0
2015-05-13,4.891,4.891,4.7119,4.7119,1379,0
2015-05-14,4.8523,4.8532,4.8523,4.8523,2121,0
2015-05-15,4.8627,4.8627,4.8627,4.8627,106,0
2015-05-18,4.9192,4.9192,4.8061,4.8061,1592,0
2015-05-19,4.7684,4.7684,4.7684,4.7684,484,0
2015-05-21,4.6082,4.6648,4.2407,4.2407,2146,0
2015-05-22,4.4386,4.4575,4.2407,4.3443,1698,0
2015-05-26,4.2972,4.3915,4.2972,4.3915,212,0
2015-05-27,4.4386,4.448,4.3349,4.3349,848,0
2015-06-01,4.2878,4.3726,4.2878,4.3538,531,0
2015-06-02,4.3538,4.3538,4.3538,4.3538,106,0
2015-06-03,4.1935,4.1935,3.958,3.958,945,0
2015-06-04,4.024,4.0899,4.024,4.0899,212,0
2015-06-05,4.1087,4.137,4.1087,4.1181,743,0
2015-06-08,4.2218,4.4008,4.2218,4.4008,531,0
2015-06-09,4.3161,4.3161,4.3161,4.3161,106,0
2015-06-10,4.2784,4.2784,4.1276,4.1276,425,0
2015-06-15,4.0616,4.1559,4.0051,4.0051,12097,0
2015-06-16,4.0145,4.0616,4.0051,4.0051,848,0
2015-06-17,3.9768,3.9768,3.9768,3.9768,479,0
2015-06-18,4.0994,4.1748,4.0994,4.1748,1167,0
2015-06-19,4.1087,4.1577,4.0899,4.0899,531,0
2015-06-22,4.1464,4.2313,4.1276,4.2313,1379,0
2015-06-23,4.2124,4.2124,4.1653,4.1653,319,0
2015-06-24,4.1276,4.1276,3.7695,3.7978,2546,0
2015-06-25,3.3926,3.7413,3.3926,3.6281,2816,0
2015-06-29,3.76,3.76,3.5716,3.5999,22178,0
2015-07-02,3.5056,3.5056,3.4302,3.4302,319,0
2015-07-06,3.4143,3.4143,3.4019,3.4019,1379,0
2015-07-07,3.2795,3.2983,3.2041,3.2795,4241,0
2015-07-10,3.3359,3.3832,3.3359,3.3832,3817,0
2015-07-13,3.336,3.3361,3.2606,3.2606,3440,0
2015-07-14,3.1004,3.3454,3.1004,3.3454,3290,0
2015-07-15,3.3832,3.3832,3.2379,3.3736,2495,0
2015-07-16,3.5056,3.5056,3.3737,3.3737,459,0
2015-07-17,3.2511,3.2511,3.123,3.123,1592,0
2015-07-20,3.1192,3.1192,3.1192,3.1192,172,0
2015-07-21,3.2125,3.2125,3.0345,3.0345,2259,0
2015-07-23,2.9119,2.9119,2.9025,2.9025,212,0
2015-07-24,2.8177,2.8177,2.714,2.714,319,0
2015-07-27,2.8083,2.8083,2.6857,2.7989,662,0
2015-07-28,2.7423,2.7423,2.6669,2.6669,212,0
2015-07-29,2.6669,2.6669,2.6387,2.6468,1592,0
2015-07-30,2.7517,2.7517,2.7517,2.7517,106,0
2015-07-31,2.7329,2.7329,2.6198,2.6198,750,0
2015-08-03,2.714,2.714,2.6857,2.6857,857,0
2015-08-05,2.6669,2.6669,2.4502,2.4973,16554,0
2015-08-06,2.4502,2.4502,2.2617,2.2617,7117,0
2015-08-07,2.3842,2.403,2.3842,2.403,212,0
2015-08-12,2.4878,2.4878,2.4878,2.4878,106,0
2015-08-14,2.5162,2.5162,2.4408,2.4408,319,0
2015-08-17,2.4408,2.469,2.4408,2.469,319,0
2015-08-18,2.4811,2.4811,2.4811,2.4811,212,0
2015-08-20,2.4313,2.5067,2.3936,2.5067,2122,0
2015-08-21,2.4219,2.4219,2.1946,2.2711,1167,0
2015-08-24,2.1957,2.2146,2.1297,2.1297,3900,0
2015-08-25,2.1801,2.1801,2.0827,2.0827,4616,0
2015-08-26,2.0827,2.0827,2.0827,2.0827,1061,0
2015-08-31,2.1581,2.1581,1.9602,1.9602,425,0
2015-09-02,1.8848,1.8848,1.8848,1.8848,531,0
2015-09-03,1.8659,1.8659,1.8659,1.8659,212,0
2015-09-04,1.9319,1.9319,1.8376,1.8376,2282,0
2015-09-08,1.9978,1.9978,1.8659,1.8659,319,0
2015-09-09,1.8094,1.8094,1.7246,1.7246,1910,0
2015-09-10,1.7635,1.7635,1.7635,1.7635,106,0
2015-09-11,1.847,1.847,1.7557,1.7557,3077,0
2015-09-15,1.847,1.847,1.7528,1.7811,669,0
2015-09-16,1.6868,1.7905,1.6868,1.7905,690,0
2015-09-17,1.8188,1.8188,1.7622,1.7622,1167,0
2015-09-18,1.6775,1.6775,1.6775,1.6775,319,0
2015-09-22,1.602,1.602,1.602,1.602,159,0
2015-09-23,1.6021,1.6021,1.5549,1.5549,319,0
2015-09-25,1.6021,1.6021,1.5926,1.5926,2123,0
2015-09-30,1.6021,1.6962,1.5738,1.6492,20268,0
2015-10-01,1.6397,1.6492,1.6021,1.6021,531,0
2015-10-02,1.6021,1.6492,1.5926,1.6492,2971,0
2015-10-05,1.5643,1.6775,1.5643,1.6775,319,0
2015-10-06,1.6021,1.6775,1.6021,1.6775,531,0
2015-10-09,1.7622,1.7905,1.7622,1.7905,635,0
2015-10-15,1.8282,1.9319,1.7434,1.9319,5693,0
2015-10-16,1.8,1.8,1.7622,1.7622,637,0
2015-10-19,1.7151,1.7716,1.6962,1.6962,1485,0
2015-10-20,1.734,1.7528,1.734,1.7528,1061,0
2015-10-21,1.8282,1.8848,1.7967,1.8,3659,0
2015-10-22,1.8565,1.8565,1.8565,1.8565,106,0
2015-10-23,1.8753,1.8848,1.8188,1.8188,2335,0
2015-10-26,1.7246,1.7246,1.7246,1.7246,106,0
2015-10-27,1.6397,1.6397,1.6397,1.6397,425,0
2015-10-28,1.7056,1.7056,1.6868,1.6868,398,0
2015-10-30,1.6868,1.6868,1.668,1.6775,13901,0
2015-11-02,1.6624,1.6624,1.6624,1.6624,159,0
2015-11-03,1.7528,1.7811,1.7528,1.7811,770,0
2015-11-04,1.7811,1.7811,1.7811,1.7811,11305,0
2015-11-05,1.7811,1.7811,1.7622,1.7811,26986,0
2015-11-06,1.8191,1.838,1.734,1.734,27484,0
2015-11-09,1.7434,1.7434,1.7163,1.7163,756,0
2015-11-10,1.7528,1.7528,1.734,1.734,1485,0
2015-11-12,1.7896,1.799,1.7246,1.799,551,0
2015-11-13,1.7246,1.7716,1.6775,1.7246,4669,0
2015-11-18,1.6303,1.6775,1.6303,1.6775,647,0
2015-11-20,1.7434,1.7434,1.7434,1.7434,275,0
2015-11-23,1.7053,1.7053,1.7053,1.7053,106,0
2015-11-24,1.8,1.8,1.7528,1.7528,212,0
2015-11-25,1.6586,1.668,1.6492,1.6492,6557,0
2015-11-27,1.6021,1.6021,1.6021,1.6021,637,0
2015-11-30,1.5455,1.5926,1.4984,1.5549,12627,0
2015-12-01,1.734,1.734,1.5428,1.5428,8011,0
2015-12-02,1.5078,1.5831,1.5078,1.5808,1848,0
2015-12-03,1.6209,1.6209,1.5927,1.5927,3637,0
2015-12-04,1.5926,1.6021,1.5079,1.5079,637,0
2015-12-07,1.5275,1.6303,1.5267,1.6303,2346,0
2015-12-08,1.6114,1.6962,1.6114,1.6962,4714,0
2015-12-10,1.6114,1.6962,1.6114,1.6616,1111,0
2015-12-11,1.6962,1.6962,1.5549,1.5549,743,0
2015-12-14,1.4941,1.4941,1.2251,1.2251,2130,0
2015-12-15,1.4041,1.5267,1.2533,1.5078,26910,0
2015-12-16,1.5172,1.5172,1.5172,1.5172,212,0
2015-12-17,1.5078,1.5172,1.4701,1.4701,955,0
2015-12-18,1.5172,1.5926,1.4494,1.5926,9107,0
2015-12-21,1.5832,1.5926,1.5832,1.5832,670,0
2015-12-22,1.4795,1.9695,1.4795,1.9695,25514,0
2015-12-23,2.0544,2.4596,1.5879,1.7795,27358,0
2015-12-24,1.7962,1.7962,1.6021,1.6962,2906,0
2015-12-28,1.6114,1.7519,1.6114,1.7519,1232,0
2015-12-29,1.7246,1.7246,1.6492,1.6492,2042,0
2015-12-30,1.6962,1.6962,1.5549,1.5832,10309,0
2015-12-31,1.5172,1.6962,1.5172,1.6397,4654,0
2016-01-04,1.5738,1.7057,1.5078,1.5078,2712,0
2016-01-05,1.4984,1.5172,1.4889,1.5078,13902,0
2016-01-06,1.5078,1.5172,1.4984,1.5078,12946,0
2016-01-07,1.4155,1.4155,1.3961,1.3961,1251,0
2016-01-08,1.348,1.348,1.3192,1.3192,2787,0
2016-01-11,1.3095,1.3095,1.2598,1.2598,5464,0
2016-01-12,1.2999,1.2999,1.2607,1.2999,441,0
2016-01-13,1.2998,1.2999,1.2229,1.2895,3354,0
2016-01-15,1.2229,1.2229,1.2036,1.2075,357,0
2016-01-19,1.1555,1.1555,1.1555,1.1555,0,0
2016-01-20,1.086,1.1073,1.0513,1.0881,4506,0
2016-01-21,1.0399,1.0399,1.0399,1.0399,125,0
2016-01-22,1.0977,1.1555,1.0977,1.1555,1482,0
2016-01-27,1.2229,1.2229,1.2229,1.2229,107,0
2016-01-28,1.2614,1.2614,1.2614,1.2614,104,0
2016-01-29,1.3577,1.4251,1.3577,1.3991,2610,0
2016-02-01,1.4925,1.7814,1.4925,1.7043,4902,0
2016-02-02,1.7043,1.7043,1.3481,1.3629,5203,0
2016-02-04,1.4444,1.4636,1.4444,1.4636,346,0
2016-02-05,1.5503,1.5887,1.5048,1.5048,976,0
2016-02-09,1.4925,1.4925,1.4925,1.4925,108,0
2016-02-11,1.4261,1.4261,1.4261,1.4261,208,0
2016-02-12,1.5021,1.5021,1.5021,1.5021,125,0
2016-02-16,1.4252,1.4252,1.4252,1.4252,312,0
2016-02-17,1.4925,1.5695,1.4925,1.5695,626,0
2016-02-18,1.4925,1.4925,1.4925,1.4925,144,0
2016-02-19,1.5599,1.5599,1.5599,1.5599,104,0
2016-02-22,1.6066,1.6066,1.6066,1.6066,159,0
2016-02-23,1.531,1.5503,1.3095,1.4636,6278,0
2016-02-24,1.5214,1.5214,1.4732,1.4732,2865,0
2016-02-26,1.5213,1.5213,1.5213,1.5213,312,0
2016-03-03,1.5503,1.7043,1.5214,1.7043,30643,0
2016-03-04,1.7814,1.8584,1.7814,1.8006,7084,0
2016-03-08,1.7236,1.7717,1.7236,1.7621,1056,0
2016-03-09,1.8199,1.8391,1.7814,1.8103,2349,0
2016-03-10,1.868,1.868,1.868,1.868,313,0
2016-03-11,1.868,2.0895,1.8295,2.0126,50730,0
2016-03-14,2.0606,2.0606,1.9258,1.9354,4005,0
2016-03-15,1.8391,1.8873,1.7332,1.7332,3214,0
2016-03-16,1.7814,1.7814,1.7814,1.7814,104,0
2016-03-17,1.8584,1.9451,1.8584,1.9451,1875,0
2016-03-18,1.9739,1.9739,1.9739,1.9739,4777,0
2016-03-21,2.0028,2.099,2.0028,2.0741,490,0
2016-03-23,2.0317,2.0317,2.0317,2.0317,1128,0
2016-03-24,2.0125,2.0125,1.9643,1.9836,843,0
2016-03-28,2.0028,2.2821,2.0028,2.2821,5126,0
2016-03-29,2.2339,2.3399,2.1665,2.1762,11295,0
2016-03-30,2.2532,2.2532,2.1954,2.1954,1564,0
2016-03-31,2.1954,2.1954,2.0702,2.0702,2184,0
2016-04-04,1.9643,1.9643,1.9643,1.9643,236,0
2016-04-05,1.8584,1.9162,1.8584,1.8986,616,0
2016-04-06,1.8873,1.8873,1.8295,1.8295,230,0
2016-04-07,1.9258,1.9258,1.7332,1.762,3565,0
2016-04-08,1.8391,1.8391,1.8391,1.8391,104,0
2016-04-11,1.9451,2.0125,1.9451,2.0125,2569,0
2016-04-12,2.0414,2.0414,2.0413,2.0413,831,0
2016-04-13,2.1376,2.1858,2.1376,2.1858,1562,0
2016-04-15,2.1088,2.2146,2.1088,2.1184,2971,0
2016-04-22,2.0221,2.0221,2.0221,2.0221,107,0
2016-04-25,2.0702,2.0702,2.051,2.0702,940,0
2016-04-27,2.0211,2.0211,2.0211,2.0211,111,0
2016-04-28,1.9585,1.9894,1.9585,1.9894,2333,0
2016-05-02,1.97,1.97,1.97,1.97,206,0
2016-05-04,1.82,1.84,1.77,1.77,1851,0
2016-05-05,1.82,1.82,1.81,1.81,617,0
2016-05-09,1.79,1.79,1.7,1.74,4294,0
2016-05-10,1.82,1.82,1.82,1.82,300,0
2016-05-11,1.92,2.15,1.92,1.99,39685,0
2016-05-12,2.06,2.06,2.01,2.0399,5242,0
2016-05-13,2.12,2.12,1.87,1.9,16541,0
2016-05-16,1.95,1.95,1.8001,1.8001,2651,0
2016-05-17,1.8,1.804,1.78,1.78,4069,0
2016-05-18,1.82,1.9,1.65,1.65,7820,0
2016-05-19,1.75,1.75,1.541,1.5999,6051,0
2016-05-20,1.69,1.72,1.65,1.65,7203,0
2016-05-23,1.65,1.7099,1.6,1.6899,10793,0
2016-05-24,1.69,1.75,1.63,1.75,7258,0
2016-05-25,1.74,1.81,1.64,1.64,4102,0
2016-05-26,1.71,1.97,1.7,1.71,16201,0
2016-05-27,1.7108,1.7108,1.64,1.64,1974,0
2016-05-31,1.7016,1.7016,1.7016,1.7016,161,0
2016-06-02,1.66,1.66,1.66,1.66,104,0
2016-06-03,1.62,1.62,1.6105,1.6105,201,0
2016-06-07,1.75,1.75,1.665,1.665,3701,0
2016-06-08,1.74,1.87,1.74,1.83,10393,0
2016-06-09,1.85,1.85,1.85,1.85,218,0
2016-06-13,1.85,1.85,1.78,1.78,326,0
2016-06-15,1.78,1.78,1.66,1.6799,1001,0
2016-06-16,1.66,1.7,1.62,1.68,5845,0
2016-06-17,1.62,1.75,1.62,1.75,1300,0
2016-06-20,1.75,1.75,1.75,1.75,100,0
2016-06-21,1.86,1.88,1.79,1.79,1640,0
2016-06-23,1.97,1.9999,1.9101,1.98,10535,0
2016-06-24,1.94,1.98,1.85,1.9,7178,0
2016-06-27,1.85,1.87,1.43,1.77,48532,0
2016-06-28,1.96,2,1.9239,1.98,8285,0
2016-06-29,2,2.08,1.89,2.06,16000,0
2016-06-30,2.08,2.2,2.0401,2.2,11497,0
2016-07-01,2.21,2.26,2.21,2.232,4522,0
2016-07-05,2.23,2.35,2.2,2.35,6781,0
2016-07-06,2.1601,2.17,2.16,2.17,1885,0
2016-07-07,2.191,2.294,2.1499,2.17,10851,0
2016-07-08,2.2999,2.2999,2.2999,2.2999,164,0
2016-07-11,2.35,2.55,2.2999,2.55,47481,0
2016-07-12,2.59,2.6999,2.54,2.69,5309,0
2016-07-13,2.25,2.49,2.16,2.41,5570,0
2016-07-14,2.35,2.55,2.35,2.55,10423,0
2016-07-18,2.575,2.65,2.575,2.6199,3981,0
2016-07-19,2.62,2.63,2.6199,2.62,1618,0
2016-07-20,2.68,2.7,2.68,2.7,1679,0
2016-07-21,2.79,2.8,2.6588,2.73,2315,0
2016-07-22,2.73,2.76,2.68,2.75,4335,0
2016-07-27,2.77,2.77,2.75,2.75,200,0
2016-08-02,2.6901,2.6901,2.69,2.69,700,0
2016-08-03,2.7,2.75,2.6999,2.75,1277,0
2016-08-04,2.7601,2.94,2.7601,2.94,1816,0
2016-08-05,2.88,3.2,2.8499,3.2,2766,0
2016-08-09,2.9901,2.9901,2.8999,2.9,1218,0
2016-08-11,2.9,2.975,2.8899,2.9,10810,0
2016-08-12,2.99,3.02,2.9899,3.0194,2265,0
2016-08-15,3.01,3.01,3.01,3.01,600,0
2016-08-16,3.03,3.03,3.03,3.03,2207,0
2016-08-17,2.92,2.9201,2.78,2.78,757,0
2016-08-18,2.95,2.95,2.86,2.9,2947,0
2016-08-19,2.9201,2.925,2.83,2.83,5865,0
2016-08-22,2.9,2.9001,2.66,2.792,2981,0
2016-08-23,2.829,2.829,2.829,2.829,1202,0
2016-08-24,2.7801,2.7801,2.74,2.74,1038,0
2016-08-26,2.68,2.78,2.6701,2.73,7315,0
2016-08-29,2.67,2.7,2.67,2.7,4655,0
2016-08-30,2.6801,2.6801,2.6801,2.6801,505,0
2016-08-31,2.7299,3.03,2.67,3.03,8576,0
2016-09-01,2.75,3.03,2.68,2.7901,6148,0
2016-09-02,2.82,2.9099,2.82,2.9099,1111,0
2016-09-06,2.94,3,2.9132,2.95,1769,0
2016-09-07,2.921,2.921,2.921,2.921,1000,0
2016-09-08,2.95,2.99,2.95,2.99,536,0
2016-09-09,2.89,2.89,2.8,2.81,7274,0
2016-09-13,2.7301,2.7301,2.56,2.56,4435,0
2016-09-14,2.5376,2.5453,2.53,2.53,2939,0
2016-09-15,2.53,2.57,2.43,2.57,7248,0
2016-09-16,2.54,2.54,2.54,2.54,107,0
2016-09-19,2.54,2.64,2.54,2.559,1086,0
2016-09-20,2.62,2.69,2.62,2.62,601,0
2016-09-22,2.76,2.78,2.7594,2.7594,514,0
2016-09-26,2.7378,2.7378,2.72,2.72,467,0
2016-09-27,2.7199,2.7199,2.62,2.69,5301,0
2016-09-28,2.69,2.75,2.69,2.75,297,0
2016-09-29,2.7499,2.7499,2.72,2.7201,2500,0
2016-09-30,2.72,2.86,2.7,2.82,4177,0
2016-10-03,2.77,2.77,2.7,2.7,205,0
2016-10-05,2.7,2.7,2.6999,2.6999,4989,0
2016-10-07,2.68,2.71,2.68,2.71,351,0
2016-10-10,2.76,2.76,2.76,2.76,118,0
2016-10-11,2.73,2.73,2.73,2.73,102,0
2016-10-12,2.7,2.7,2.45,2.45,1038,0
2016-10-13,2.67,2.77,2.67,2.77,1966,0
2016-10-14,2.799,2.799,2.75,2.75,1536,0
2016-10-17,2.73,2.8,2.7201,2.7201,779,0
2016-10-18,2.7228,2.8553,2.7228,2.8101,4021,0
2016-10-19,2.8556,2.8826,2.75,2.75,3410,0
2016-10-20,2.7764,2.84,2.7764,2.84,1268,0
2016-10-21,2.93,2.93,2.8,2.8,323,0
2016-10-25,2.96,2.96,2.83,2.94,760,0
2016-10-26,2.87,2.87,2.87,2.87,293,0
2016-10-28,2.9599,2.96,2.9599,2.96,213,0
2016-10-31,2.97,3.1809,2.97,3.17,4905,0
2016-11-01,3.13,3.13,2.8701,2.8701,907,0
2016-11-02,2.9,2.9,2.9,2.9,800,0
2016-11-04,2.86,2.87,2.86,2.87,200,0
2016-11-08,2.9199,2.92,2.9199,2.92,402,0
2016-11-09,2.82,2.8902,2.7401,2.8902,1315,0
2016-11-10,2.93,2.93,2.58,2.6664,9381,0
2016-11-11,2.44,2.4512,2.31,2.39,5213,0
2016-11-15,2.4833,2.4833,2.4833,2.4833,500,0
2016-11-16,2.53,2.59,2.52,2.52,424,0
2016-11-17,2.5601,2.5601,2.4901,2.4901,1244,0
2016-11-18,2.59,2.6101,2.5301,2.5301,1895,0
2016-11-21,2.62,2.62,2.52,2.52,8000,0
2016-11-22,2.55,2.6045,2.41,2.56,6208,0
2016-11-23,2.56,2.56,2.49,2.49,309,0
2016-11-25,2.4501,2.4501,2.4501,2.4501,700,0
2016-11-28,2.47,2.47,2.47,2.47,300,0
2016-11-29,2.48,2.48,2.48,2.48,105,0
2016-11-30,2.954,2.954,2.954,2.954,402,0
2016-12-02,2.1401,2.48,2.1165,2.3,5829,0
2016-12-05,2.1844,2.1844,2.1844,2.1844,414,0
2016-12-06,2.2701,2.2767,2.2,2.2699,6256,0
2016-12-08,2.6,2.67,2.58,2.67,1497,0
2016-12-09,2.77,2.77,2.2901,2.3765,3514,0
2016-12-12,2.24,2.24,2.08,2.08,1262,0
2016-12-13,2.16,2.3299,2.16,2.3299,2135,0
2016-12-14,2.34,2.34,2.2075,2.2075,1032,0
2016-12-15,2.2201,2.2201,2.13,2.13,1014,0
2016-12-16,2.05,2.147,2.05,2.05,1171,0
2016-12-19,2.23,2.2403,2.19,2.2403,648,0
2016-12-20,2.27,2.2799,2.13,2.13,8661,0
2016-12-21,2.16,2.24,2.16,2.24,816,0
2016-12-22,2.24,2.32,2.23,2.25,1312,0
2016-12-23,2.29,2.39,2.17,2.39,3903,0
2016-12-27,2.39,2.39,2.39,2.39,302,0
2016-12-28,2.3588,2.3588,2.3501,2.3501,2541,0
2016-12-29,2.34,2.52,2.34,2.4747,1518,0
2016-12-30,2.5799,2.5799,2.53,2.53,2453,0
2017-01-03,2.5599,2.5599,2.4901,2.4901,5200,0
2017-01-04,2.49,2.49,2.46,2.46,440,0
2017-01-05,2.46,2.46,2.46,2.46,1001,0
2017-01-06,2.499,2.499,2.45,2.45,423,0
2017-01-10,2.56,2.59,2.09,2.525,5966,0
2017-01-12,2.68,2.8,2.66,2.66,1304,0
2017-01-19,2.77,2.77,2.77,2.77,111,0
2017-01-20,2.7801,2.7801,2.7801,2.7801,555,0
2017-01-23,2.8399,2.8601,2.8399,2.86,2017,0
2017-01-24,2.95,2.95,2.9499,2.95,656,0
2017-01-26,3.2,3.2,2.8944,2.8944,2079,0
2017-01-27,3.06,3.06,2.92,2.97,2115,0
2017-01-31,2.96,3.05,2.96,3.05,201,0
2017-02-01,3.0899,3.18,3.01,3.152,10322,0
2017-02-02,3.3,3.37,3.2563,3.37,1202,0
2017-02-03,3.43,3.53,3.3847,3.5118,2763,0
2017-02-06,3.62,3.62,2.9,3.42,1625,0
2017-02-08,3.37,3.4,3.37,3.4,408,0
2017-02-09,3.341,3.3984,3.341,3.3984,382,0
2017-02-10,3.4421,3.4421,3.4421,3.4421,292,0
2017-02-15,3.5499,3.66,3.5499,3.6424,3509,0
2017-02-16,3.7299,3.83,3.7299,3.8299,1608,0
2017-02-17,3.87,3.87,3.5,3.7,1302,0
2017-02-21,4.0299,4.2,4.01,4.2,1466,0
2017-02-22,4.37,4.75,4.37,4.4999,19852,0
2017-02-23,4.5,4.55,4.39,4.39,93764,0
2017-02-24,4.39,4.39,4.0845,4.38,7492,0
2017-02-28,4.4,4.41,3.59,3.6486,7017,0
2017-03-01,4.0199,4.2738,3.82,3.82,14247,0
2017-03-02,4.07,4.104,3.94,4.104,1897,0
2017-03-03,4.0999,4.3399,4.06,4.3399,2273,0
2017-03-06,4.04,4.34,4.04,4.17,2734,0
2017-03-07,4.25,4.29,4.1471,4.29,3106,0
2017-03-08,4.2332,4.2332,4.01,4.0181,3205,0
2017-03-09,4.02,4.02,4.02,4.02,170,0
2017-03-10,3.86,4.04,3.67,4.04,4767,0
2017-03-13,3.94,4.24,3.94,4.24,1452,0
2017-03-14,4.04,4.0702,4.02,4.02,622,0
2017-03-15,3.96,3.97,3.96,3.97,499,0
2017-03-16,4.07,4.3303,4.07,4.3226,6585,0
2017-03-17,4.35,4.35,3.8,4.02,2081,0
2017-03-20,4.09,4.12,4.04,4.05,2584,0
2017-03-21,4.03,4.0315,3.82,3.82,561,0
2017-03-22,3.77,3.77,3.49,3.68,4253,0
2017-03-23,3.6599,3.67,3.6165,3.67,2227,0
2017-03-24,3.75,3.76,3.72,3.72,1006,0
2017-04-03,3.72,3.7472,3.72,3.7401,2623,0
2017-04-04,3.66,3.6618,3.66,3.6618,200,0
2017-04-05,3.58,3.5811,3.58,3.5811,600,0
2017-04-10,3.42,3.42,3.42,3.42,236,0
2017-04-11,3.35,3.45,3.35,3.45,303,0
2017-04-12,3.2999,3.2999,3.2999,3.2999,370,0
2017-04-17,3.3,3.3,3.26,3.26,298,0
2017-04-18,3.38,3.3835,3.29,3.3499,1806,0
2017-04-20,3.23,3.2999,3.218,3.218,3612,0
2017-04-24,3.22,3.2217,3.21,3.2217,401,0
2017-04-25,3.19,3.19,3.1401,3.1401,1285,0
2017-04-26,3.1201,3.1236,3.0001,3.0009,4110,0
2017-04-27,3,3.0011,2.9,2.9,1254,0
2017-05-03,2.98,3.65,2.98,3.65,5047,0
2017-05-04,3.12,3.2008,2.93,2.93,9030,0
2017-05-05,2.97,3.05,2.97,2.97,377,0
2017-05-09,2.9301,2.9301,2.9301,2.9301,531,0
2017-05-10,2.9573,2.9573,2.9573,2.9573,252,0
2017-05-11,2.93,2.96,2.93,2.96,333,0
2017-05-16,2.9,2.9,2.8484,2.8691,2250,0
2017-05-18,2.8658,2.8658,2.29,2.35,18091,0
2017-05-19,2.38,2.48,2.38,2.48,2904,0
2017-05-22,2.27,2.28,2.26,2.26,3055,0
2017-05-23,2.29,2.39,2.29,2.32,1301,0
2017-05-24,2.3588,2.46,2.32,2.43,3522,0
2017-05-25,2.43,2.43,2.37,2.43,4747,0
2017-05-30,2.43,2.43,2.3436,2.3436,1437,0
2017-05-31,2.15,2.44,2.05,2.44,678,0
2017-06-02,2.41,2.47,2.39,2.47,2262,0
2017-06-05,2.43,2.43,2.43,2.43,150,0
2017-06-08,2.35,2.356,2.29,2.29,3471,0
2017-06-09,2.28,2.3499,2.28,2.34,5414,0
2017-06-13,2.31,2.3402,2.2581,2.2581,4484,0
2017-06-14,2.28,2.4,2.28,2.4,1013,0
2017-06-22,2.41,2.41,2.41,2.41,403,0
2017-06-23,2.41,2.4164,2.41,2.4164,651,0
2017-06-26,2.42,2.42,2.4,2.4149,6200,0
2017-06-28,2.5999,2.5999,2.5999,2.5999,137,0
2017-06-29,2.6562,2.6562,2.4956,2.4956,126403,0
2017-06-30,2.42,2.5,2.42,2.421,2202,0
2017-07-03,2.75,2.75,2.75,2.75,1760,0
2017-07-07,2.58,2.58,2.58,2.58,218,0
2017-07-10,2.5501,2.5501,2.5501,2.5501,439,0
2017-07-11,2.56,2.56,2.56,2.56,212,0
2017-07-12,2.6,2.75,2.6,2.75,2913,0
2017-07-13,2.75,2.75,2.7499,2.75,6601,0
2017-07-14,2.72,2.7901,2.72,2.78,2586,0
2017-07-18,2.87,2.91,2.87,2.88,19200,0
2017-07-19,2.97,2.97,2.97,2.97,47073,0
2017-07-21,2.99,3,2.91,2.9519,1626,0
2017-07-28,2.78,2.78,2.46,2.64,1537,0
2017-08-01,2.7,2.848,2.7,2.8022,782,0
2017-08-07,2.7742,2.7742,2.7742,2.7742,481,0
2017-08-08,2.97,2.97,2.87,2.87,936,0
2017-08-09,2.97,2.97,2.88,2.88,542,0
2017-08-10,2.77,2.77,2.75,2.75,827,0
2017-08-14,2.5526,2.5526,2.5526,2.5526,491,0
2017-08-15,2.6904,2.6904,2.5201,2.5201,1200,0
2017-08-17,2.6,2.6,2.5801,2.5801,3500,0
2017-08-21,2.75,2.76,2.73,2.73,11700,0
2017-08-22,2.85,2.85,2.79,2.82,1901,0
2017-08-23,2.89,2.91,2.8527,2.91,2682,0
2017-08-24,2.97,2.97,2.97,2.97,1804,0
2017-08-25,3.01,3.16,2.89,3.0899,9868,0
2017-08-28,2.97,2.97,2.88,2.93,5110,0
2017-08-29,2.63,2.96,2.63,2.92,1368,0
2017-09-08,2.76,2.77,2.735,2.735,14416,0
2017-09-13,2.72,2.72,2.72,2.72,174,0
2017-09-26,2.6614,2.6614,2.6614,2.6614,303,0
2017-09-27,2.5,2.57,2.41,2.41,21406,0
2017-09-28,2.51,2.51,2.51,2.51,371,0
2017-09-29,2.43,2.43,2.4201,2.429,3000,0
2017-10-03,2.5421,2.6,2.48,2.6,807,0
2017-10-04,2.7,2.7,2.62,2.62,1616,0
2017-10-10,2.53,2.57,2.53,2.57,381,0
2017-10-12,2.54,2.54,2.46,2.46,2928,0
2017-10-13,2.5301,2.5301,2.51,2.51,448,0
2017-10-16,2.37,2.51,2.37,2.4606,2136,0
2017-10-23,2.56,2.56,2.56,2.56,200,0
2017-10-26,2.27,2.27,2.27,2.27,1312,0
2017-10-30,2.07,2.25,2.068,2.25,5020,0
2017-10-31,2.49,2.49,2.3,2.3,1100,0
2017-11-01,2.25,2.251,2.16,2.16,1727,0
2017-11-02,2.18,2.18,2.16,2.18,3044,0
2017-11-03,2.17,2.17,2.06,2.09,5800,0
2017-11-06,2.15,2.15,2.15,2.15,106,0
2017-11-09,2.12,2.12,2.12,2.12,100,0
2017-11-10,2.08,2.08,1.8701,1.8701,3300,0
