Date,Open,High,Low,Close,Volume,OpenInt
2011-07-27,2.0793,2.0793,2.0793,2.0793,418,0
2011-07-29,2.1272,2.1559,2.108,2.108,3608,0
2011-08-02,2.0218,2.0218,1.7056,2.0218,3000,0
2011-08-04,1.926,1.926,1.926,1.926,104,0
2011-08-08,1.7343,1.7343,1.7343,1.7343,334,0
2011-08-11,1.6481,1.6481,1.6481,1.6481,17090,0
2011-08-12,1.6481,1.6481,1.6481,1.6481,627,0
2011-08-17,1.4948,1.6481,1.4852,1.6481,1488,0
2011-08-18,1.169,1.5714,0.6132,1.2457,14497,0
2011-08-19,1.2457,1.6289,1.2457,1.4948,4377,0
2011-08-22,1.6098,1.6098,1.5331,1.5331,9100,0
2011-08-24,1.4373,1.4373,1.4373,1.4373,9615,0
2011-08-26,1.6289,1.6289,1.6289,1.6289,313,0
2011-09-01,1.3894,1.6289,1.3894,1.6289,627,0
2011-09-08,1.399,1.7247,1.399,1.7247,895,0
2011-09-26,1.0444,1.0444,1.0444,1.0444,209,0
2011-09-27,1.7247,1.7247,1.0828,1.0828,2640,0
2011-09-28,1.1211,1.1211,1.1211,1.1211,250,0
2011-10-03,1.0157,1.0157,0.9582,0.9582,209,0
2011-10-05,0.9582,0.9582,0.9582,0.9582,418,0
2011-10-14,0.9582,0.9582,0.9582,0.9582,627,0
2011-10-17,0.9582,0.9582,0.7091,0.7091,1356,0
2011-10-24,1.7247,1.9164,0.7666,0.7857,3445,0
2011-10-26,1.7056,1.7152,1.0923,1.0923,939,0
2011-10-27,1.5331,1.6768,1.1019,1.1498,2827,0
2011-10-28,1.0253,1.0253,0.8624,0.8815,603,0
2011-10-31,0.7857,1.3798,0.7857,0.824,2296,0
2011-11-01,0.8336,0.8336,0.8336,0.8336,401,0
2011-11-03,0.872,1.1498,0.872,1.1498,913,0
2011-11-04,1.0157,1.1115,1.0157,1.1115,6261,0
2011-11-07,1.3894,2.3859,1.3894,2.0793,59761,0
2011-11-08,1.9356,2.2038,1.3702,1.8972,16430,0
2011-11-09,1.4852,1.4948,1.4373,1.4469,3186,0
2011-11-10,1.4565,1.8685,1.4373,1.4469,3791,0
2011-11-11,1.8685,1.8685,1.284,1.4277,3720,0
2011-11-14,1.4756,1.7918,1.284,1.7247,5933,0
2011-11-15,1.2169,1.6673,1.2169,1.6673,4148,0
2011-11-16,1.6289,1.6289,1.4373,1.4373,1554,0
2011-11-17,1.2073,1.5235,1.1786,1.4756,1482,0
2011-11-18,1.2457,1.4277,1.1594,1.2744,2296,0
2011-11-21,1.2457,1.3894,1.0253,1.3223,1952,0
2011-11-22,1.054,1.1403,1.054,1.0732,1722,0
2011-11-23,1.0732,1.1594,1.0157,1.0636,4081,0
2011-11-29,1.1498,1.581,1.1498,1.1977,20308,0
2011-11-30,1.581,2.1559,1.581,1.9835,36187,0
2011-12-01,1.9835,1.9835,1.4852,1.581,18651,0
2011-12-02,1.5044,1.8014,1.4852,1.4852,4009,0
2011-12-05,1.3798,1.4948,1.351,1.3702,810,0
2011-12-06,1.4181,1.4181,1.3606,1.4181,1925,0
2011-12-07,1.4756,1.6098,1.3415,1.6098,3903,0
2011-12-08,1.3702,1.6289,1.3415,1.6289,4774,0
2011-12-09,1.3127,1.6289,1.2936,1.3606,5526,0
2011-12-13,1.2936,1.2936,1.169,1.169,1070,0
2011-12-14,1.2552,1.2552,1.1498,1.2265,4367,0
2011-12-15,1.2552,3.5932,1.2552,3.0854,201000,0
2011-12-16,2.6063,3.7369,2.2326,2.2326,70911,0
2011-12-19,1.7439,2.4817,1.7439,1.9547,21630,0
2011-12-20,2.0122,2.0122,1.5427,1.6768,20243,0
2011-12-21,1.9164,1.9164,1.581,1.581,1861,0
2011-12-22,1.6193,1.8589,1.5714,1.7822,15861,0
2011-12-23,1.9068,1.9164,1.5331,1.8301,8291,0
2011-12-27,1.9164,1.9164,1.8301,1.8685,8720,0
2011-12-28,1.8301,2.0122,1.8301,1.8301,3554,0
2011-12-29,1.8301,1.9164,1.8301,1.8301,6261,0
2011-12-30,1.8397,2.223,1.8301,1.9303,712,0
2012-01-04,1.926,1.926,1.926,1.926,104,0
2012-01-05,1.8301,1.8493,1.8301,1.8301,1995,0
2012-01-06,1.8301,1.8685,1.8301,1.8685,522,0
2012-01-09,1.8397,1.926,1.696,1.926,7095,0
2012-01-10,1.926,2.1559,1.8206,1.8972,4800,0
2012-01-12,2.2422,2.338,1.9643,1.9643,1879,0
2012-01-13,2.0122,2.0122,2.0122,2.0122,221,0
2012-01-18,1.8206,1.9835,1.8206,1.9739,522,0
2012-01-20,1.7727,1.7727,1.7343,1.7343,229,0
2012-01-23,1.811,1.811,1.7822,1.7822,939,0
2012-01-24,2.2613,2.2613,1.7822,1.7822,209,0
2012-01-26,1.7822,1.7822,1.7822,1.7822,3684,0
2012-01-27,1.7822,1.7822,1.7822,1.7822,3026,0
2012-01-30,1.9643,1.9643,1.9643,1.9643,508,0
2012-01-31,1.7822,2.108,1.7822,2.0601,1397,0
2012-02-01,2.0793,2.2326,2.0793,2.2038,313,0
2012-02-02,1.8685,1.8876,1.8685,1.8876,265,0
2012-02-08,1.8685,1.8685,1.8685,1.8685,418,0
2012-02-09,1.8781,1.8781,1.8781,1.8781,104,0
2012-02-13,1.6385,1.9643,1.6385,1.9643,209,0
2012-02-15,1.9451,2.4913,1.9451,2.3859,21209,0
2012-02-16,2.8746,2.8746,2.3955,2.3955,5468,0
2012-02-17,2.3476,2.7788,2.3476,2.6829,3097,0
2012-02-21,2.3667,2.3763,2.3571,2.3667,1210,0
2012-02-22,2.3571,2.4051,2.3571,2.4051,1054,0
2012-02-23,2.3571,2.4913,2.3476,2.3476,4592,0
2012-02-24,2.3476,2.3476,2.3476,2.3476,313,0
2012-02-27,2.3476,2.3955,2.3476,2.3667,7306,0
2012-02-28,2.4051,2.8458,2.3667,2.8458,2192,0
2012-02-29,2.865,2.9704,2.7788,2.7788,4905,0
2012-03-01,2.3476,2.6829,2.2997,2.3955,6941,0
2012-03-05,2.4051,2.52,2.4051,2.52,418,0
2012-03-06,2.4051,2.4051,2.4051,2.4051,151,0
2012-03-08,2.4051,2.4051,2.4051,2.4051,245,0
2012-03-09,2.52,2.52,2.52,2.52,209,0
2012-03-12,2.1272,2.6063,2.1272,2.6063,1516,0
2012-03-13,2.5392,2.7596,2.4913,2.7308,18785,0
2012-03-14,5.0784,6.7073,4.1777,4.4364,276424,0
2012-03-15,4.7909,4.7909,3.7849,3.8519,43903,0
2012-03-16,3.4112,4.2735,3.4112,3.9765,21794,0
2012-03-19,4.0531,4.2831,3.6411,3.9669,4307,0
2012-03-20,3.6986,3.8328,3.6603,3.7561,4471,0
2012-03-21,3.804,4.0819,3.2291,3.8328,10874,0
2012-03-22,3.3537,3.8328,3.3537,3.8328,1400,0
2012-03-23,3.7753,3.8328,3.6028,3.8232,3114,0
2012-03-26,3.5932,3.8615,3.5932,3.8615,2167,0
2012-03-27,3.9669,3.9669,3.5932,3.9669,2765,0
2012-03-28,3.6699,4.0915,3.6124,3.8423,8210,0
2012-03-29,3.8998,3.8998,3.8998,3.8998,313,0
2012-03-30,3.9765,4.0723,3.6124,3.6603,5636,0
2012-04-02,3.6986,3.9477,3.6124,3.9477,724,0
2012-04-03,3.9669,3.9669,3.6795,3.7369,2369,0
2012-04-04,3.9669,4.5035,3.6986,3.7274,30193,0
2012-04-05,4.0052,4.0052,3.6124,3.6124,1701,0
2012-04-09,4.3023,4.3023,3.6124,3.6603,1252,0
2012-04-11,4.2065,4.2065,4.0436,4.0436,209,0
2012-04-12,3.9669,4.2065,3.9669,4.1873,2766,0
2012-04-13,4.0244,4.0244,3.9765,3.9765,313,0
2012-04-16,4.2735,4.2735,3.6507,3.8136,3026,0
2012-04-17,3.9286,3.9286,3.3058,3.3153,6251,0
2012-04-18,2.9033,3.5645,2.9033,3.5645,1868,0
2012-04-19,3.5645,3.5645,3.5645,3.5645,1043,0
2012-04-23,3.3249,3.3249,3.3249,3.3249,104,0
2012-04-24,3.0662,3.5645,2.8842,3.1045,1573,0
2012-04-25,3.1237,3.5357,3.1141,3.2291,2297,0
2012-04-26,3.0662,3.2579,3.0662,3.1141,4018,0
2012-04-27,3.1141,3.2099,3.1141,3.1141,10958,0
2012-05-04,3.1237,3.1237,3.1237,3.1237,104,0
2012-05-07,3.0854,3.0854,3.0854,3.0854,710,0
2012-05-08,3.0854,3.0854,2.8746,2.8746,9497,0
2012-05-10,2.8746,2.8746,2.8746,2.8746,1043,0
2012-05-11,3.2579,3.5645,3.162,3.162,3016,0
2012-05-14,3.1429,3.162,3.1429,3.162,2087,0
2012-05-15,3.0662,3.0662,2.5009,2.5967,1725,0
2012-05-16,2.5105,2.9704,2.4434,2.5871,5758,0
2012-05-17,2.2326,2.2326,2.2038,2.2038,2192,0
2012-05-18,2.2997,2.865,2.2997,2.5392,10172,0
2012-05-21,2.2997,2.2997,2.0218,2.1751,5628,0
2012-05-22,2.0314,2.0314,2.0314,2.0314,313,0
2012-05-23,2.108,2.3859,2.108,2.2997,1967,0
2012-05-24,2.0122,2.5967,2.0122,2.108,8734,0
2012-05-25,2.108,2.108,2.108,2.108,14089,0
2012-05-29,2.108,2.108,2.108,2.108,104,0
2012-05-31,2.108,2.1176,1.9164,1.9164,1670,0
2012-06-06,2.0793,2.0793,2.0793,2.0793,104,0
2012-06-07,2.0889,2.2326,1.9164,2.0889,3603,0
2012-06-08,2.0409,2.108,2.0122,2.108,1341,0
2012-06-11,2.0218,2.5967,2.0122,2.5967,7360,0
2012-06-12,2.3763,2.7788,2.1559,2.568,4971,0
2012-06-13,2.7883,2.7883,2.7883,2.7883,313,0
2012-06-14,2.7213,2.7213,2.7213,2.7213,104,0
2012-06-15,2.6829,2.7308,2.5871,2.5871,1356,0
2012-06-18,2.5871,2.8458,2.5871,2.8458,418,0
2012-06-19,2.8171,2.8171,2.8171,2.8171,209,0
2012-06-21,2.2805,2.7692,2.1559,2.223,5876,0
2012-06-22,2.2709,2.2709,2.2709,2.2709,104,0
2012-06-26,2.2134,3.095,2.2134,2.4242,1191,0
2012-06-28,2.8554,3.5932,2.3955,3.3345,53239,0
2012-06-29,3.8328,3.9477,2.7979,2.7979,41833,0
2012-07-02,2.9896,2.9896,2.7788,2.865,732,0
2012-07-03,2.8362,3.4964,2.5871,3.4964,8881,0
2012-07-05,2.9033,3.4974,2.9033,3.4974,7462,0
2012-07-06,3.0758,3.0758,3.0758,3.0758,167,0
2012-07-09,3.1141,3.2387,3.095,3.2387,1106,0
2012-07-10,3.5453,3.5453,2.5871,3.3345,14618,0
2012-07-11,3.3153,3.3632,3.1237,3.3249,2922,0
2012-07-12,3.1237,3.5261,3.1237,3.5261,1711,0
2012-07-13,3.4686,3.4878,3.143,3.4591,2143,0
2012-07-16,3.1237,3.4878,3.1237,3.4878,1670,0
2012-07-17,3.1237,3.3424,3.1237,3.3424,522,0
2012-07-18,3.1141,3.1141,3.1141,3.1141,2610,0
2012-07-19,3.3249,3.3249,2.8746,2.8746,1474,0
2012-07-20,2.8937,3.2962,2.8937,3.2962,1148,0
2012-07-23,3.2099,3.2099,2.8746,2.8746,1524,0
2012-07-24,3.0183,3.0183,3.0183,3.0183,1565,0
2012-07-25,2.7021,3.0183,2.7021,2.7021,418,0
2012-07-26,2.7404,2.75,2.3955,2.4913,7577,0
2012-07-27,2.817,2.817,2.2134,2.2575,1148,0
2012-07-30,2.2709,2.2709,2.2613,2.2613,1983,0
2012-07-31,2.2326,2.2632,2.2326,2.2623,4654,0
2012-08-01,2.1943,2.223,2.1943,2.223,2904,0
2012-08-03,2.108,2.5105,2.108,2.5104,731,0
2012-08-06,2.5488,2.8171,2.5488,2.7404,1169,0
2012-08-07,2.6542,2.6542,2.6542,2.6542,104,0
2012-08-08,2.3955,2.4338,2.3955,2.4338,218,0
2012-08-09,2.4242,2.8267,2.4242,2.7308,1043,0
2012-08-10,3.0077,3.0077,2.4242,2.52,1285,0
2012-08-17,2.2039,2.2039,2.2038,2.2038,627,0
2012-08-20,2.5871,3.0183,2.3667,2.865,5226,0
2012-08-21,2.4434,2.8458,2.4434,2.4913,13015,0
2012-08-22,2.6446,2.6446,2.5392,2.5392,418,0
2012-08-23,2.3955,2.3955,2.3955,2.3955,835,0
2012-08-24,2.3955,2.3955,2.3955,2.3955,104,0
2012-08-27,2.3955,2.3955,2.2901,2.3188,1356,0
2012-08-28,2.108,2.108,2.0697,2.0697,1628,0
2012-08-29,2.2613,2.2613,2.2613,2.2613,1043,0
2012-08-30,2.1655,2.1655,2.108,2.108,252,0
2012-08-31,2.5576,2.5576,2.5576,2.5576,104,0
2012-09-04,2.1463,2.1463,2.1463,2.1463,493,0
2012-09-05,2.3859,2.3859,2.3092,2.3092,2192,0
2012-09-06,2.6158,2.6158,1.9547,2.3092,8681,0
2012-09-07,2.2326,2.2326,2.2326,2.2326,627,0
2012-09-11,2.0697,2.0889,2.0697,2.0889,209,0
2012-09-12,2.4146,2.4146,2.3476,2.3859,731,0
2012-09-13,2.3284,2.3754,1.7343,2.0103,19916,0
2012-09-14,2.1847,2.1943,2.0026,2.0026,3804,0
2012-09-17,2.2709,2.2709,2.0505,2.0505,627,0
2012-09-18,2.0122,2.0122,2.0122,2.0122,209,0
2012-09-19,2.1559,2.156,2.0122,2.0122,4290,0
2012-09-21,2.2422,2.3476,2.2422,2.3476,614,0
2012-09-25,2.0218,2.2038,1.9835,2.2038,5771,0
2012-09-26,2.0218,2.0218,1.9164,1.9164,430,0
2012-09-27,2.2038,2.2038,2.1559,2.2038,1338,0
2012-09-28,2.2038,2.2038,2.2038,2.2038,156,0
2012-10-02,2.0218,2.0505,2.0123,2.0505,423,0
2012-10-05,2.0218,2.0218,2.0218,2.0218,595,0
2012-10-08,2.0218,2.0218,2.0218,2.0218,104,0
2012-10-09,2.0409,2.0409,2.0409,2.0409,104,0
2012-10-11,2.0122,2.0122,1.9643,1.9643,984,0
2012-10-12,1.9643,1.9643,1.9643,1.9643,425,0
2012-10-15,1.9547,1.9547,1.9547,1.9547,1413,0
2012-10-17,1.9451,1.9451,1.9451,1.9451,204,0
2012-10-24,1.8397,1.8398,1.8397,1.8398,584,0
2012-10-26,1.9164,1.9164,1.9164,1.9164,1914,0
2012-11-01,1.9739,1.9739,1.9643,1.9643,939,0
2012-11-02,2.1463,2.1463,2.1463,2.1463,209,0
2012-11-05,2.1463,2.8746,2.1368,2.4721,42885,0
2012-11-06,2.1463,2.5105,2.1463,2.3667,7015,0
2012-11-07,2.6638,2.6638,2.2518,2.2518,3203,0
2012-11-08,2.2997,2.2997,2.2997,2.2997,104,0
2012-11-12,2.2613,2.2997,2.2038,2.2038,5354,0
2012-11-13,2.2039,2.2039,2.2039,2.2039,135,0
2012-11-15,2.1847,2.1847,2.1847,2.1847,209,0
2012-11-19,2.1847,2.1847,2.1751,2.1751,2291,0
2012-11-21,2.2326,2.2518,2.2326,2.2518,1043,0
2012-11-30,2.2996,2.4243,2.29,2.4242,3497,0
2012-12-03,2.4242,2.52,2.3476,2.3476,3170,0
2012-12-04,2.3476,2.4817,2.2997,2.4817,11004,0
2012-12-05,2.6159,2.6159,2.2997,2.6063,1565,0
2012-12-06,2.3667,2.6063,2.3476,2.6063,2087,0
2012-12-07,2.2997,2.5871,2.2997,2.5871,2175,0
2012-12-10,2.4051,2.6254,2.3571,2.5009,1043,0
2012-12-11,2.6638,2.6638,2.3955,2.3955,7201,0
2012-12-12,2.3477,2.6254,2.3477,2.6159,15759,0
2012-12-13,2.5775,2.5915,2.4913,2.5891,1879,0
2012-12-17,2.3955,2.5871,2.3955,2.4146,1840,0
2012-12-18,2.6734,2.8267,2.4817,2.7117,19991,0
2012-12-19,2.7021,2.8267,2.7021,2.7806,7952,0
2012-12-24,2.6351,2.7691,2.5871,2.7691,2192,0
2012-12-26,2.7692,2.8762,2.7692,2.8746,10801,0
2012-12-27,2.8267,3.1045,2.8267,2.9513,4613,0
2012-12-31,3.0087,3.7369,2.9991,3.54,8057,0
2013-01-02,3.5645,3.5645,3.0662,3.0662,20619,0
2013-01-03,2.8842,3.641,2.858,3.1716,4049,0
2013-01-04,3.2099,3.6028,2.9226,2.98,1983,0
2013-01-10,3.095,3.1045,3.095,3.1045,510,0
2013-01-11,3.1045,3.1045,3.1045,3.1045,627,0
2013-01-14,2.98,2.98,2.9226,2.9226,731,0
2013-01-15,2.9417,2.9417,2.9321,2.9321,731,0
2013-01-17,3.095,4.5706,3.095,4.149,151686,0
2013-01-18,4.0244,4.2448,3.622,3.689,28500,0
2013-01-22,3.8807,3.9189,3.5166,3.5166,3183,0
2013-01-23,3.5453,3.5453,3.4495,3.4495,731,0
2013-01-24,3.3537,3.5788,3.1429,3.5788,1306,0
2013-01-25,3.5836,3.6411,3.1909,3.4591,8371,0
2013-01-28,3.6315,3.6315,3.2099,3.2099,2192,0
2013-01-29,3.2579,3.2579,2.8842,3.1141,6012,0
2013-01-30,2.98,3.344,2.8458,3.344,4948,0
2013-01-31,2.8554,2.9666,2.8554,2.8842,6448,0
2013-02-01,2.9033,3.2578,2.9033,3.1141,6961,0
2013-02-05,2.9705,2.9705,2.9705,2.9705,731,0
2013-02-07,3.2099,3.2099,3.2099,3.2099,313,0
2013-02-08,2.9896,3.0241,2.9704,3.0183,1983,0
2013-02-13,3.1071,3.1465,3.1071,3.1268,1723,0
2013-02-15,3.2057,3.2057,3.2057,3.2057,304,0
2013-02-19,3.186,3.186,3.186,3.186,101,0
2013-02-21,3.038,3.0578,3.038,3.0578,304,0
2013-02-22,3.107,3.1169,3.0579,3.0579,2433,0
2013-02-25,3.0578,3.1377,2.9788,2.9788,3508,0
2013-02-26,3.0183,3.1565,3.0183,3.1564,2575,0
2013-02-27,3.1565,3.2353,3.1565,3.2353,203,0
2013-03-05,3.1071,3.1071,3.1071,3.1071,3244,0
2013-03-06,3.1268,3.1268,3.1268,3.1268,101,0
2013-03-08,3.1071,3.117,3.1071,3.1169,1257,0
2013-03-13,2.9591,2.9591,2.9591,2.9591,1014,0
2013-03-14,3.0183,3.2254,2.9591,3.2254,1948,0
2013-03-20,3.1958,3.1958,3.1958,3.1958,148,0
2013-03-22,3.1958,3.255,2.969,2.9691,3458,0
2013-03-25,3.255,3.255,3.255,3.255,101,0
2013-03-26,3.3142,3.4523,3.3043,3.4424,3903,0
2013-03-27,3.2452,3.4523,3.2452,3.4523,304,0
2013-03-28,3.4523,3.4523,3.3537,3.3537,1115,0
2013-04-03,3.1761,3.1761,2.9493,3.0084,49921,0
2013-04-04,3.0578,3.0578,2.9788,2.9788,639,0
2013-04-05,3.0578,3.3537,3.0578,3.3537,9329,0
2013-04-08,3.4523,3.5006,3.3635,3.3635,5477,0
2013-04-09,3.4523,3.4523,3.3241,3.3241,912,0
2013-04-10,3.3537,3.4523,3.3537,3.4523,1176,0
2013-04-11,3.4819,3.5509,3.4523,3.5508,7525,0
2013-04-12,3.3043,3.6496,3.3043,3.6397,507,0
2013-04-15,3.3734,3.3734,3.3537,3.3537,1115,0
2013-04-16,3.3931,3.3931,3.2551,3.2551,203,0
2013-04-22,3.472,3.4721,3.4523,3.4524,3613,0
2013-04-23,3.4523,3.4533,3.4424,3.4523,9104,0
2013-04-25,3.3241,3.5312,3.2945,3.5312,1723,0
2013-04-29,3.2057,3.4424,3.1564,3.3537,5475,0
2013-04-30,3.3537,3.3537,3.3537,3.3537,203,0
2013-05-01,3.2353,3.2452,3.1564,3.2452,811,0
2013-05-02,3.2353,3.5509,3.2353,3.255,1607,0
2013-05-03,3.3833,3.4424,3.2057,3.2945,1608,0
2013-05-06,3.3537,3.9159,3.3438,3.7482,2129,0
2013-05-07,3.5707,4.1822,3.4523,4.1822,2679,0
2013-05-08,4.1526,5.1686,4.0343,4.6754,11567,0
2013-05-09,4.9615,4.9615,3.9455,3.9455,7198,0
2013-05-10,3.9751,3.9849,3.6003,3.9849,4836,0
2013-05-13,3.7975,3.9258,3.7975,3.9258,608,0
2013-05-14,4.3696,4.3696,3.6693,3.6693,2129,0
2013-05-15,3.6594,3.6594,3.5509,3.5509,1166,0
2013-05-20,3.5608,3.6012,3.5509,3.6003,1318,0
2013-05-21,3.6003,3.9455,3.6003,3.9455,1622,0
2013-05-23,3.6792,4.2414,3.6792,4.0934,1723,0
2013-05-29,4.3128,4.3128,3.7088,3.8094,2427,0
2013-05-30,3.8271,3.9554,3.8173,3.9554,1354,0
2013-06-05,4.1132,4.1132,4.0934,4.0934,295,0
2013-06-07,4.0934,4.0934,3.7482,3.7975,1005,0
2013-06-10,3.9356,3.9356,3.9356,3.9356,101,0
2013-06-12,3.6792,4.0836,3.5608,3.8666,4359,0
2013-06-18,4.0244,4.0934,4.0244,4.0836,2078,0
2013-06-21,4.2513,4.4091,4.2513,4.4091,1873,0
2013-06-24,4.2809,4.3795,4.2809,4.3795,1419,0
2013-07-01,3.9652,4.1724,3.9652,4.1724,1215,0
2013-07-02,4.4189,4.4189,4.4189,4.4189,101,0
2013-07-09,4.7642,4.9121,4.6655,4.6853,3874,0
2013-07-12,4.636,4.6557,4.6162,4.636,1217,0
2013-07-15,5.0798,5.0798,4.3006,4.3006,1244,0
2013-07-16,4.3499,4.3499,4.123,4.123,912,0
2013-07-17,4.0836,4.0934,4.0836,4.0934,710,0
2013-07-24,4.1526,4.1526,4.1526,4.1526,1014,0
2013-07-29,3.9455,4.3992,3.9455,4.3992,304,0
2013-07-30,4.3894,4.4288,4.2907,4.2907,1926,0
2013-08-01,4.1921,4.4683,4.1921,4.4397,3652,0
2013-08-05,3.7679,4.9023,3.7679,4.4584,8820,0
2013-08-06,4.5077,8.3842,4.5077,8.2855,331212,0
2013-08-07,9.1535,9.3705,5.9281,6.8947,213153,0
2013-08-08,6.2733,8.1276,5.5238,6.7073,188187,0
2013-08-09,6.5594,7.2992,6.4114,6.806,68928,0
2013-08-12,6.5495,7.0919,6.1155,6.3818,33942,0
2013-08-13,6.2043,6.51,6.1254,6.1342,23315,0
2013-08-14,6.1352,6.214,5.8689,6.0859,4954,0
2013-08-15,5.0404,5.4249,4.9812,5.2278,7348,0
2013-08-16,5.2377,5.9872,5.2376,5.9676,6387,0
2013-08-19,5.7012,5.7012,4.991,5.1291,48544,0
2013-08-20,5.0502,5.2079,4.9812,5.0502,12774,0
2013-08-21,5.0404,5.2771,4.9319,5.0009,11710,0
2013-08-22,4.991,4.991,4.7642,4.7642,4523,0
2013-08-23,4.8036,5.0897,4.7543,4.7839,3600,0
2013-08-26,5.0305,5.0305,4.9615,4.9712,2480,0
2013-08-27,5.4719,5.5112,5.0404,5.139,12680,0
2013-08-28,4.9516,5.8689,4.9417,5.642,31114,0
2013-08-29,5.9182,6.2931,5.3807,5.6914,15501,0
2013-08-30,5.5829,6.1155,5.425,5.8196,7563,0
2013-09-03,5.425,5.6322,5.1785,5.2278,9504,0
2013-09-04,5.1193,5.425,5.1193,5.425,6590,0
2013-09-05,5.425,6.2931,5.425,6.2339,33734,0
2013-09-06,6.2339,7.2498,6.2043,7.0526,59871,0
2013-09-09,7.1019,8.3644,7.0674,8.1869,151131,0
2013-09-10,8.1869,9.3015,7.7332,8.1869,113605,0
2013-09-11,8.1968,8.1968,7.7036,7.8121,25081,0
2013-09-12,7.9699,8.0093,7.4077,7.457,39158,0
2013-09-13,7.5951,7.8515,7.5655,7.5951,27695,0
2013-09-16,7.7134,7.7134,7.4767,7.7036,15678,0
2013-09-17,7.6542,7.674,7.0032,7.3189,19008,0
2013-09-18,7.2498,7.4816,6.7862,6.9243,22418,0
2013-09-19,6.806,7.1709,6.4708,6.5396,15491,0
2013-09-20,6.6186,7.1019,6.5495,6.6087,19110,0
2013-09-23,6.5396,6.9046,6.4311,6.441,10746,0
2013-09-24,6.6777,7.0427,6.1648,6.7073,9834,0
2013-09-25,6.6481,6.9046,6.6481,6.8257,8617,0
2013-09-26,6.9046,6.9934,6.5988,6.7073,1926,0
2013-09-27,6.806,6.9046,6.2832,6.441,2737,0
2013-09-30,6.4114,6.6087,6.224,6.4114,2352,0
2013-10-01,6.4607,6.9825,6.4016,6.4509,5911,0
2013-10-02,6.6087,6.8839,6.4707,6.8356,4394,0
2013-10-03,6.9835,6.9835,6.3128,6.6087,7637,0
2013-10-04,6.5396,6.8553,6.4213,6.8553,5982,0
2013-10-07,7.0032,7.0032,6.4213,6.7172,1450,0
2013-10-08,7.0723,7.0723,6.5791,6.7764,2028,0
2013-10-09,6.9046,6.9934,6.6087,6.9046,5272,0
2013-10-10,7.0526,7.4274,6.9638,6.9638,1926,0
2013-10-11,7.6148,7.6148,7.0131,7.0328,1723,0
2013-10-14,7.1117,7.4964,7.1117,7.2498,2129,0
2013-10-15,7.0526,7.0526,7.0526,7.0526,507,0
2013-10-16,7.0328,7.0526,6.4706,6.8651,4798,0
2013-10-17,6.9342,6.9342,6.6383,6.6383,4258,0
2013-10-18,6.6383,6.8947,6.5199,6.7369,4501,0
2013-10-21,6.8158,6.875,6.5692,6.7961,8516,0
2013-10-23,6.8849,6.8849,6.4607,6.589,15207,0
2013-10-24,6.7566,6.7566,6.5396,6.7172,1521,0
2013-10-25,6.5101,6.5594,6.4114,6.441,10645,0
2013-10-28,6.2635,6.3128,5.79,5.8295,9935,0
2013-10-29,5.6618,5.721,5.573,5.721,5373,0
2013-10-30,5.573,5.7111,5.3757,5.7012,6387,0
2013-10-31,5.6969,5.6969,5.2978,5.3659,3011,0
2013-11-01,5.3264,5.3264,4.9319,5.0305,4968,0
2013-11-04,5.1193,5.1193,5.1193,5.1193,203,0
2013-11-05,5.1193,5.1193,5.1094,5.1094,608,0
2013-11-06,5.1193,5.8295,5.1094,5.5335,2744,0
2013-11-07,5.6026,5.8196,5.287,5.4349,3456,0
2013-11-08,5.356,5.9084,5.356,5.3856,1318,0
2013-11-11,5.425,5.5237,5.425,5.4645,1014,0
2013-11-12,5.6716,5.6716,5.0897,5.0897,1723,0
2013-11-13,5.1686,5.6223,5.1686,5.5927,6772,0
2013-11-14,5.2485,5.5138,5.2485,5.5138,284,0
2013-11-15,5.642,6.2536,5.4349,6.1846,7806,0
2013-11-18,6.1254,7.7529,6.1254,6.9441,56165,0
2013-11-19,6.7961,7.3978,6.441,6.6777,6894,0
2013-11-20,7.0526,7.0526,6.224,6.3917,2301,0
2013-11-21,6.3325,6.6186,5.9281,5.9873,4359,0
2013-11-22,6.1155,6.3128,6.0169,6.0859,1723,0
2013-11-25,6.0859,6.1648,5.6716,5.6716,6184,0
2013-11-26,5.7801,6.1648,5.7703,6.0859,7604,0
2013-11-27,6.1648,6.7073,6.0662,6.0859,8617,0
2013-11-29,6.0366,6.9046,6.0179,6.5199,17419,0
2013-12-02,6.6087,6.6679,6.1254,6.1254,12166,0
2013-12-03,6.1254,6.1254,5.7703,5.8196,4359,0
2013-12-04,5.8196,6.2141,5.8196,5.9675,2839,0
2013-12-05,6.0169,6.4114,5.938,6.1846,20171,0
2013-12-06,6.4016,6.7073,6.0662,6.6284,11963,0
2013-12-09,6.4016,6.4016,6.3917,6.3917,710,0
2013-12-10,6.3818,6.441,6.3818,6.3818,2433,0
2013-12-11,6.3818,6.3917,6.3818,6.3917,1622,0
2013-12-12,6.3818,6.3818,5.9182,6.1155,2230,0
2013-12-13,6.0859,6.0859,5.9676,6.0267,2129,0
2013-12-16,5.9577,6.0267,5.5927,6.0267,4562,0
2013-12-17,6.4016,6.4016,6.0859,6.4016,347,0
2013-12-18,6.2141,6.2437,5.7703,6.2437,3041,0
2013-12-19,5.9182,6.1155,5.7308,5.8393,1419,0
2013-12-20,6.0169,6.3818,5.8689,6.3818,13788,0
2013-12-23,6.2931,6.3621,6.0958,6.0958,4055,0
2013-12-24,6.1727,6.1727,5.9424,5.9478,1770,0
2013-12-26,5.938,5.938,5.9182,5.9281,1419,0
2013-12-27,5.9281,5.9281,5.9281,5.9281,2737,0
2013-12-30,6.0169,6.0169,5.7703,5.7703,6359,0
2013-12-31,5.3659,5.6815,5.3659,5.6716,4230,0
2014-01-02,5.6223,5.6223,5.5928,5.5928,370,0
2014-01-03,5.5335,5.5335,5.5138,5.5138,646,0
2014-01-06,5.5237,5.5237,5.4744,5.4744,2433,0
2014-01-07,5.4744,5.7999,5.4744,5.721,4459,0
2014-01-08,5.721,5.938,5.721,5.8097,608,0
2014-01-09,5.573,5.8591,5.573,5.8591,1622,0
2014-01-10,5.7308,5.9577,5.721,5.9577,406,0
2014-01-13,5.9676,6.155,5.6914,5.7703,5170,0
2014-01-14,5.7308,6.2141,5.5237,6.1155,28995,0
2014-01-15,5.9182,6.1405,5.9182,6.1155,4623,0
2014-01-16,6.1155,6.1155,5.8689,6.0958,2636,0
2014-01-17,5.8097,7.1709,5.8097,6.6284,56165,0
2014-01-21,6.4903,6.7073,6.4311,6.4607,6488,0
2014-01-22,6.7073,7.2005,6.4509,6.7665,50285,0
2014-01-23,6.4805,6.7072,6.3917,6.5594,10328,0
2014-01-24,6.4953,6.4953,6.1155,6.1155,845,0
2014-01-27,6.7468,6.8257,5.9676,6.0761,5825,0
2014-01-29,6.0366,6.0366,5.9182,5.9182,6387,0
2014-01-31,5.8097,5.8985,5.4744,5.6026,14903,0
2014-02-03,5.7407,5.8985,5.5631,5.7604,14874,0
2014-02-04,6.1254,6.4016,5.82,6.1831,14269,0
2014-02-05,6.1747,6.2338,5.8295,5.8788,7168,0
2014-02-06,5.9281,6.0169,5.7703,5.7703,2681,0
2014-02-07,5.8689,5.8689,5.4645,5.6874,6744,0
2014-02-10,6.2043,6.4509,5.5237,5.6223,13987,0
2014-02-11,5.5049,5.9281,5.5049,5.7703,9351,0
2014-02-12,5.573,5.8835,5.4349,5.79,983,0
2014-02-13,5.64,5.81,5.6,5.76,2578,0
2014-02-14,5.5957,5.65,5.5001,5.6399,1948,0
2014-02-18,5.63,5.724,5.63,5.72,1593,0
2014-02-19,5.68,5.694,5.57,5.57,2435,0
2014-02-20,5.58,5.64,5.5,5.5,2550,0
2014-02-21,5.52,5.52,5.29,5.29,4161,0
2014-02-24,5.2901,5.2901,5.2901,5.2901,152,0
2014-02-25,5.301,5.4,5.301,5.35,1010,0
2014-02-27,5.5,5.8899,5.4999,5.4999,709,0
2014-02-28,5.719,5.719,5.52,5.54,5457,0
2014-03-03,5.51,5.7,5.51,5.7,500,0
2014-03-05,5.511,5.8,5.511,5.783,625,0
2014-03-06,5.4,5.69,5.4,5.69,2487,0
2014-03-07,5.99,5.99,5.4,5.58,1313,0
2014-03-11,5.65,5.65,5.59,5.61,1406,0
2014-03-12,5.38,5.649,5.38,5.649,230,0
2014-03-13,5.41,5.43,5.371,5.43,685,0
2014-03-18,5.141,5.55,5.141,5.35,4972,0
2014-03-19,5.39,5.39,5.1301,5.1485,2928,0
2014-03-20,5.082,5.3199,5.05,5.15,2567,0
2014-03-26,5.32,5.38,5.15,5.27,3500,0
2014-03-27,5.0501,5.12,5.0501,5.12,536,0
2014-03-28,4.99,5.07,4.99,5.0069,1403,0
2014-03-31,5.06,5.15,5,5.15,1800,0
2014-04-01,4.99,5.1099,4.99,5.1099,628,0
2014-04-02,5.1,5.1,5.1,5.1,200,0
2014-04-03,5.04,5.04,5.04,5.04,682,0
2014-04-10,4.82,5.1299,4.82,5.1299,900,0
2014-04-14,5.06,5.061,4.4701,4.71,3521,0
2014-04-15,4.7309,4.839,4.7309,4.839,1400,0
2014-04-16,4.81,4.81,4.37,4.49,3416,0
2014-04-17,4.34,4.679,4.32,4.33,1100,0
2014-04-22,4.3,4.49,4.29,4.29,2330,0
2014-04-23,4.4999,4.4999,4.3,4.44,1274,0
2014-04-25,4.4,4.49,4.3,4.3,5658,0
2014-04-28,4.15,4.15,3.91,3.91,1851,0
2014-04-29,3.949,3.949,3.64,3.71,804,0
2014-04-30,3.6,4.36,3.49,4.36,11498,0
2014-05-02,4.455,4.5,4.455,4.49,1005,0
2014-05-05,4.486,4.486,4.486,4.486,307,0
2014-05-06,4.36,4.36,3.97,4.16,1916,0
2014-05-07,4.051,4.051,4.05,4.05,1401,0
2014-05-12,4.14,4.21,4.1,4.1305,1500,0
2014-05-14,4.01,4.03,4.01,4.03,200,0
2014-05-16,3.97,3.97,3.75,3.78,1070,0
2014-05-20,3.86,3.86,3.61,3.61,850,0
2014-05-21,3.68,4.8,3.68,4.12,35551,0
2014-05-22,4.2,5.3465,4.18,4.51,106733,0
2014-05-23,4.99,4.99,4.37,4.52,11263,0
2014-05-27,4.62,4.62,4.4,4.5,5536,0
2014-05-28,4.38,4.38,4.0401,4.11,9428,0
2014-05-29,4.11,4.23,4.06,4.15,1050,0
2014-05-30,4.06,4.06,4.06,4.06,197,0
2014-06-02,4.06,4.0603,4.0444,4.0444,1628,0
2014-06-03,3.83,3.975,3.66,3.72,5348,0
2014-06-05,3.72,3.72,3.72,3.72,300,0
2014-06-06,3.72,4.13,3.55,3.64,20404,0
2014-06-09,3.73,4.14,3.73,3.8,6098,0
2014-06-10,3.73,4.05,3.73,3.85,8200,0
2014-06-11,3.85,4.125,3.7401,4.01,15829,0
2014-06-12,3.91,4.45,3.91,4.19,8015,0
2014-06-13,4.2,4.2,3.9,3.9,6637,0
2014-06-16,3.86,4.15,3.86,4.1,8172,0
2014-06-17,4.09,4.35,4.09,4.12,8112,0
2014-06-18,3.85,4.35,3.85,4.35,2362,0
2014-06-19,3.85,4.15,3.85,4.09,2161,0
2014-06-20,3.9,4.15,3.9,3.98,6555,0
2014-06-23,3.98,4.18,3.98,4.18,1058,0
2014-06-24,3.94,4.1325,3.92,3.94,867,0
2014-06-25,3.9,4.0999,3.88,4.0999,1882,0
2014-06-26,3.9,4.072,3.9,4.072,4714,0
2014-06-27,3.88,4.0001,3.88,4.0001,815,0
2014-06-30,4.01,4.01,3.85,3.97,4450,0
2014-07-01,3.86,3.9814,3.86,3.9655,12351,0
2014-07-02,4,4.41,4,4.26,10900,0
2014-07-03,3.9401,4.85,3.9401,4.7999,4203,0
2014-07-07,4.91,4.91,4.3201,4.44,13647,0
2014-07-08,4.82,4.82,4.2,4.38,10963,0
2014-07-09,4.17,4.31,4.17,4.3,9089,0
2014-07-10,4.11,4.6,4.11,4.2973,3258,0
2014-07-11,4.1,4.47,4.08,4.29,3157,0
2014-07-16,4.02,4.3197,4,4.14,6094,0
2014-07-17,4.18,4.18,3.75,3.9399,7413,0
2014-07-18,3.78,4.0499,3.69,3.9899,9032,0
2014-07-21,3.66,4.0099,3.66,3.9522,1101,0
2014-07-22,3.71,3.9399,3.63,3.9399,505,0
2014-07-23,3.9299,3.9299,3.54,3.92,4885,0
2014-07-24,3.77,3.93,3.52,3.911,65992,0
2014-07-25,3.82,4.4299,3.59,3.9799,82959,0
2014-07-28,3.88,3.97,3.76,3.81,9392,0
2014-07-29,3.75,4.29,3.7,4.052,54148,0
2014-07-30,3.84,3.88,3.72,3.84,17297,0
2014-07-31,3.83,4.701,3.71,3.89,37159,0
2014-08-01,3.78,3.78,3.61,3.7,5489,0
2014-08-04,3.84,4,3.51,3.67,11043,0
2014-08-05,3.6,4.04,3.6,3.68,10104,0
2014-08-06,3.68,3.68,3.68,3.68,220,0
2014-08-07,3.65,3.82,3.65,3.78,923,0
2014-08-08,3.6001,3.752,3.6001,3.752,581,0
2014-08-11,3.62,3.81,3.61,3.6532,2995,0
2014-08-12,3.62,3.62,3.5,3.5,566,0
2014-08-13,3.5,3.5,3.31,3.41,4146,0
2014-08-14,3.35,3.9899,3.23,3.8696,6578,0
2014-08-15,3.65,3.65,3.61,3.61,1009,0
2014-08-18,3.4264,3.61,3.4264,3.61,404,0
2014-08-19,3.61,3.61,3.61,3.61,337,0
2014-08-21,3.5899,3.5899,3.5899,3.5899,2000,0
2014-08-22,3.55,3.55,3.55,3.55,740,0
2014-08-26,3.5,3.5499,3.5,3.549,400,0
2014-08-27,3.5399,3.67,3.5399,3.5759,7589,0
2014-08-28,3.82,3.82,3.82,3.82,100,0
2014-08-29,3.78,3.78,3.7001,3.7145,1600,0
2014-09-02,3.7,3.7,3.7,3.7,610,0
2014-09-03,3.54,3.67,3.42,3.67,4745,0
2014-09-04,3.4,3.532,3.4,3.532,387,0
2014-09-05,3.4,3.6512,3.4,3.6,1386,0
2014-09-08,3.64,4.09,3.64,3.67,20781,0
2014-09-09,3.8,3.8,3.6,3.7,6324,0
2014-09-10,3.71,3.71,3.66,3.66,328,0
2014-09-11,3.65,3.7399,3.65,3.68,1517,0
2014-09-12,3.66,3.66,3.66,3.66,158,0
2014-09-15,3.6,3.6,3.6,3.6,312,0
2014-09-16,3.57,3.57,3.49,3.49,2175,0
2014-09-17,3.36,3.45,3.26,3.45,5115,0
2014-09-18,3.21,3.21,2.91,3.01,8660,0
2014-09-19,2.83,3.01,2.83,3.01,6401,0
2014-09-22,2.88,2.88,2.88,2.88,103,0
2014-09-23,2.5453,2.9399,2.5453,2.9399,7876,0
2014-09-25,2.84,2.84,2.57,2.7,2870,0
2014-09-26,2.5701,2.61,2.5701,2.61,844,0
2014-09-29,2.61,2.61,2.51,2.51,756,0
2014-09-30,2.5,2.68,2.26,2.61,5161,0
2014-10-02,2.03,2.7499,2.03,2.7499,2292,0
2014-10-03,2.61,2.611,2.6,2.61,1898,0
2014-10-06,2.6,2.6001,2.6,2.6,2425,0
2014-10-07,2.5,2.5899,2.44,2.44,2167,0
2014-10-08,2.44,2.44,2.43,2.435,3386,0
2014-10-09,2.47,2.47,2.47,2.47,100,0
2014-10-10,2.47,2.58,2.4,2.58,6037,0
2014-10-13,2.57,2.57,2.57,2.57,123,0
2014-10-14,2.56,2.56,2.4499,2.4499,356,0
2014-10-15,2.44,2.44,2.44,2.44,256,0
2014-10-16,2.422,2.45,2.422,2.422,1747,0
2014-10-17,2.51,2.52,2.51,2.52,1130,0
2014-10-20,2.54,2.54,2.54,2.54,190,0
2014-10-21,2.5199,2.52,2.5199,2.52,1075,0
2014-10-22,2.53,2.53,2.486,2.486,284,0
2014-10-23,2.54,2.54,2.54,2.54,132,0
2014-10-27,2.3817,2.54,2.368,2.53,2305,0
2014-10-28,2.3501,2.5008,2.3501,2.4551,440,0
2014-10-29,2.52,2.52,2.52,2.52,199,0
2014-10-30,2.24,2.5399,2.21,2.5399,1100,0
2014-10-31,2.24,2.52,2.05,2.3,9326,0
2014-11-03,2.41,2.51,2.41,2.5,3944,0
2014-11-04,2.52,2.9599,2.5001,2.66,6162,0
2014-11-05,2.96,2.96,2.71,2.71,358,0
2014-11-06,2.71,3,2.71,3,4300,0
2014-11-07,3,3,3,3,620,0
2014-11-10,3.29,3.39,2.9,2.91,1780,0
2014-11-11,3.3,3.3,3.3,3.3,100,0
2014-11-12,2.89,3.14,2.81,3.14,2280,0
2014-11-13,3.29,3.29,2.91,3.2,3015,0
2014-11-14,3.07,3.07,2.7,3.03,3129,0
2014-11-17,2.87,3.0443,2.87,3.0443,377,0
2014-11-18,2.94,2.94,2.94,2.94,120,0
2014-11-20,2.98,2.98,2.98,2.98,100,0
2014-11-21,2.93,2.995,2.93,2.995,402,0
2014-11-24,2.97,2.97,2.97,2.97,100,0
2014-11-26,2.74,2.91,2.62,2.63,11822,0
2014-11-28,2.74,2.74,2.45,2.45,3652,0
2014-12-01,2.31,2.47,2.31,2.47,200,0
2014-12-02,2.12,2.34,2.12,2.34,275,0
2014-12-03,2.1,2.1,2.1,2.1,100,0
2014-12-04,2.2112,2.24,2.1601,2.1601,2100,0
2014-12-08,2.17,2.18,2.05,2.18,1461,0
2014-12-10,2.1052,2.1052,1.98,1.98,6254,0
2014-12-11,1.969,1.969,1.8895,1.8895,1249,0
2014-12-12,1.85,1.98,1.85,1.96,304,0
2014-12-15,1.81,1.91,1.81,1.9,2051,0
2014-12-16,1.955,1.955,1.73,1.955,1175,0
2014-12-18,2.04,2.04,1.821,2.0399,521,0
2014-12-19,2.05,2.4128,2.05,2.25,6317,0
2014-12-22,2.07,2.07,1.7,1.77,13478,0
2014-12-23,1.83,1.83,1.83,1.83,420,0
2014-12-24,1.83,2.35,1.7,1.75,10398,0
2014-12-26,1.78,1.99,1.76,1.815,2504,0
2014-12-29,1.76,1.8,1.76,1.8,1121,0
2014-12-30,1.8,1.8,1.7722,1.8,1700,0
2014-12-31,1.8501,1.9999,1.8501,1.9999,1351,0
2015-01-02,1.83,1.83,1.83,1.83,100,0
2015-01-05,1.9,1.9,1.76,1.76,340,0
2015-01-06,1.76,1.76,1.76,1.76,100,0
2015-01-07,1.77,1.77,1.77,1.77,100,0
2015-01-08,1.73,1.73,1.73,1.73,130,0
2015-01-09,1.73,1.73,1.73,1.73,100,0
2015-01-12,1.73,1.73,1.73,1.73,100,0
2015-01-14,1.74,1.9594,1.7,1.72,3123,0
2015-01-16,1.65,1.72,1.53,1.72,1666,0
2015-01-20,1.52,1.52,1.52,1.52,100,0
2015-01-21,1.53,1.6,1.4,1.6,8660,0
2015-01-22,1.43,1.53,1.43,1.53,413,0
2015-01-23,1.5,1.5,1.43,1.43,400,0
2015-01-26,2,2.01,1.597,1.6501,9836,0
2015-01-27,1.84,1.84,1.81,1.82,2737,0
2015-01-28,1.945,1.95,1.63,1.63,4995,0
2015-02-03,1.835,1.835,1.7,1.8,2468,0
2015-02-04,1.69,1.81,1.69,1.74,1605,0
2015-02-05,1.8,1.8,1.6564,1.69,2264,0
2015-02-06,1.71,1.75,1.64,1.75,7049,0
2015-02-09,1.71,1.79,1.71,1.79,200,0
2015-02-10,1.93,1.93,1.8,1.8,801,0
2015-02-11,1.73,1.73,1.64,1.64,2041,0
2015-02-12,1.66,1.66,1.66,1.66,252,0
2015-02-13,1.55,1.55,1.55,1.55,198,0
2015-02-17,1.56,1.69,1.47,1.47,3600,0
2015-02-18,1.46,1.46,1.46,1.46,100,0
2015-02-20,1.5,1.7856,1.5,1.7856,9736,0
2015-02-23,2.15,2.47,1.75,2.47,9169,0
2015-02-24,2.49,4.22,2.3,3.5,398437,0
2015-02-25,4.8,5.7,4.1,4.8,723538,0
2015-02-26,4.3,4.48,3.5,3.5,193479,0
2015-02-27,3.59,4.15,3.55,4.15,77299,0
2015-03-02,4.12,4.24,3.75,4.15,46200,0
2015-03-03,4.15,4.16,3.36,3.62,30500,0
2015-03-04,3.52,3.59,3.37,3.45,19600,0
2015-03-05,3.4,3.4,3,3.04,27800,0
2015-03-06,2.83,3.45,2.66,3.26,35700,0
2015-03-09,2.91,3.15,2.63,2.63,25700,0
2015-03-10,2.65,3.23,2.65,3.05,7800,0
2015-03-11,3,3,2.68,2.82,6400,0
2015-03-12,2.73,3,2.7,2.8,10400,0
2015-03-13,2.83,2.83,2.83,2.83,100,0
2015-03-16,2.85,2.91,2.85,2.89,1600,0
2015-03-17,2.85,2.9,2.82,2.82,1800,0
2015-03-18,2.75,2.77,2.75,2.76,3700,0
2015-03-19,2.75,2.78,2.75,2.78,900,0
2015-03-20,2.75,2.75,2.55,2.55,3400,0
2015-03-23,2.5,2.55,2.5,2.51,2700,0
2015-03-24,2.55,2.55,2.55,2.55,200,0
2015-03-25,2.55,2.65,2.36,2.65,1200,0
2015-03-26,2.64,2.64,2.45,2.53,3900,0
2015-03-27,2.5,2.5,2.42,2.42,1700,0
2015-03-30,2.43,2.43,2.42,2.42,1400,0
2015-03-31,2.549,2.586,2.5,2.5,2701,0
2015-04-01,2.54,2.55,2.54,2.55,500,0
2015-04-02,2.5,2.63,2.5,2.5,1400,0
2015-04-06,2.55,2.55,2.5,2.5,500,0
2015-04-07,2.5,2.6999,2.5,2.5,580,0
2015-04-08,2.5,2.55,2.5,2.55,3100,0
2015-04-09,2.55,2.55,2.55,2.55,200,0
2015-04-13,2.5,2.56,2.3,2.35,9200,0
2015-04-14,2.34,2.34,2.24,2.3,9200,0
2015-04-15,2.3,2.5616,2.3,2.35,7717,0
2015-04-16,2.45,2.45,2.301,2.301,1555,0
2015-04-17,2.42,2.42,2.42,2.42,300,0
2015-04-20,2.36,2.38,2.36,2.3601,1344,0
2015-04-21,2.37,3.67,2.36,3.53,257270,0
2015-04-22,3.68,3.68,2.79,2.899,83086,0
2015-04-23,2.94,3.03,2.72,2.8,18400,0
2015-04-24,2.77,3.1,2.76,2.89,4600,0
2015-04-27,3.17,3.17,2.62,2.76,9500,0
2015-04-28,2.72,2.72,2.55,2.6,8400,0
2015-04-29,2.66,2.67,2.6,2.6,500,0
2015-04-30,2.55,2.55,2.38,2.41,14000,0
2015-05-01,2.68,2.68,2.54,2.54,1900,0
2015-05-05,2.42,2.56,2.4,2.42,1900,0
2015-05-06,2.38,2.38,2.32,2.37,1838,0
2015-05-07,2.31,2.6999,2.31,2.549,11940,0
2015-05-08,2.53,2.53,2.5,2.5,1800,0
2015-05-11,2.4,2.52,2.36,2.37,1700,0
2015-05-12,2.6328,2.6328,2.41,2.41,971,0
2015-05-13,2.41,2.58,2.41,2.57,1800,0
2015-05-14,2.46,2.58,2.46,2.58,400,0
2015-05-15,2.558,2.558,2.558,2.558,1010,0
2015-05-18,2.4599,2.4599,2.41,2.41,3662,0
2015-05-19,2.42,2.43,2.4,2.41,1500,0
2015-05-20,2.31,2.47,2.26,2.47,8000,0
2015-05-21,2.43,2.45,2.3,2.3,4800,0
2015-05-22,2.27,2.3,2.27,2.3,2000,0
2015-05-26,2.3501,2.3694,2.282,2.29,2836,0
2015-05-27,2.27,2.28,2.27,2.28,300,0
2015-05-28,2.18,2.9599,2.18,2.35,10965,0
2015-05-29,2.38,2.47,2.3,2.47,1500,0
2015-06-01,2.4383,2.4383,2.3276,2.43,813,0
2015-06-02,2.31,2.4749,2.31,2.46,2300,0
2015-06-03,2.47,2.47,2.36,2.42,1600,0
2015-06-04,2.32,2.45,2.32,2.45,2100,0
2015-06-05,2.28,2.43,2.28,2.33,800,0
2015-06-08,2.4,2.45,2.4,2.45,300,0
2015-06-09,2.3101,2.3101,2.3101,2.3101,500,0
2015-06-11,2.27,2.27,2.2158,2.2158,2150,0
2015-06-12,2.22,2.24,2.22,2.23,6500,0
2015-06-15,2.07,2.17,2.07,2.16,9000,0
2015-06-16,2.22,2.22,2.22,2.22,100,0
2015-06-17,2.22,2.28,2.22,2.28,600,0
2015-06-22,2.28,2.28,2.18,2.22,1600,0
2015-06-23,2.2799,2.44,2.2799,2.44,2076,0
2015-06-24,2.47,2.47,2.47,2.47,100,0
2015-06-25,2.48,2.48,2.48,2.48,100,0
2015-06-26,2.49,2.49,2.49,2.49,100,0
2015-06-29,2.19,2.48,2.19,2.48,8200,0
2015-06-30,2.21,2.43,2.2,2.43,2900,0
2015-07-01,2.35,2.35,2.35,2.35,100,0
2015-07-02,2.2,2.3,2.2,2.26,400,0
2015-07-06,2.26,2.53,2.21,2.37,800,0
2015-07-07,2.18,2.18,2.18,2.18,300,0
2015-07-09,2.2,2.2,2.2,2.2,100,0
2015-07-13,2.2,2.2,2.2,2.2,100,0
2015-07-14,2.21,2.2101,2.21,2.2101,320,0
2015-07-15,2.462,2.462,2.2,2.2,684,0
2015-07-16,2.2,2.2,2.2,2.2,100,0
2015-07-20,2.21,2.23,2.15,2.15,13300,0
2015-07-21,2.15,2.15,2.15,2.15,1300,0
2015-07-22,2.05,2.2,2.05,2.2,700,0
2015-07-23,2.2,2.23,2.2,2.23,2000,0
2015-07-24,2.22,2.22,2.15,2.15,4000,0
2015-07-27,2.03,2.17,2.03,2.17,1100,0
2015-07-28,2.08,2.25,2.06,2.09,4400,0
2015-07-29,2.08,2.15,2.06,2.15,5500,0
2015-07-31,2.07,2.07,2.07,2.07,300,0
2015-08-03,2.07,2.07,2.07,2.07,130,0
2015-08-04,2.07,2.07,2.07,2.07,100,0
2015-08-05,2.1,2.1,2.1,2.1,1600,0
2015-08-06,2.06,2.06,2.05,2.05,784,0
2015-08-10,2.09,2.09,2.08,2.08,1500,0
2015-08-11,2.27,2.54,2.27,2.3101,31205,0
2015-08-12,2.39,2.4,2.25,2.3,11600,0
2015-08-13,2.39,2.39,2.39,2.39,1000,0
2015-08-14,2.27,2.44,2.27,2.44,700,0
2015-08-17,2.28,2.28,2.28,2.28,100,0
2015-08-18,2.29,2.29,2.27,2.28,2000,0
2015-08-19,2.31,2.44,2.31,2.44,200,0
2015-08-20,2.43,2.43,2.27,2.27,2200,0
2015-08-21,2.28,2.28,2.19,2.23,2900,0
2015-08-24,2.16,2.54,2.15,2.54,2680,0
2015-08-25,2.59,2.59,2.15,2.5,700,0
2015-08-26,2.27,2.27,2.27,2.27,100,0
2015-08-28,2.19,2.19,2.19,2.19,100,0
2015-08-31,2.18,2.18,2.18,2.18,100,0
2015-09-08,2.15,2.15,2.14,2.15,10600,0
2015-09-10,2.36,2.36,2.17,2.34,433,0
2015-09-11,2.35,2.35,2.18,2.35,400,0
2015-09-14,2.35,2.35,2.35,2.35,200,0
2015-09-15,2.22,2.33,2.16,2.24,5600,0
2015-09-16,2.28,2.34,2.28,2.34,200,0
2015-09-17,2.35,2.37,2.32,2.32,1105,0
2015-09-18,2.14,2.32,2.13,2.14,1300,0
2015-09-21,2.14,2.14,2.14,2.14,400,0
2015-09-22,2.09,2.09,2.09,2.09,100,0
2015-09-23,2.12,2.14,2.12,2.14,700,0
2015-09-29,2.12,2.17,2.08,2.08,1900,0
2015-10-01,2.08,2.08,2.08,2.08,100,0
2015-10-02,2.03,2.03,2.03,2.03,100,0
2015-10-05,2.06,2.06,2.06,2.06,103,0
2015-10-06,2.06,2.12,2.06,2.12,200,0
2015-10-13,2.03,2.03,2.03,2.03,1600,0
2015-10-21,2.03,2.11,2.03,2.11,200,0
2015-10-23,2.1,2.17,2.1,2.17,3700,0
2015-10-26,2.08,2.09,2.08,2.08,5000,0
2015-10-27,2.2,2.2,2.14,2.14,400,0
2015-11-03,2.1,2.11,2.1,2.11,3100,0
2015-11-05,2.11,2.2,2.02,2.2,3200,0
2015-11-11,2.17,2.17,2.14,2.14,1500,0
2015-11-12,2.1,2.1,2.1,2.1,100,0
2015-11-13,2.06,2.08,2,2,2000,0
2015-11-16,2,2,2,2,600,0
2015-11-17,2,2,2,2,400,0
2015-11-18,1.9,1.91,1.82,1.82,2800,0
2015-11-19,1.84,1.89,1.82,1.86,14900,0
2015-11-20,1.85,1.85,1.85,1.85,1700,0
2015-11-23,1.8,1.8,1.72,1.75,1900,0
2015-11-24,1.84,1.95,1.81,1.85,15000,0
2015-11-25,1.84,1.84,1.7,1.75,3800,0
2015-11-27,1.72,1.72,1.62,1.69,6400,0
2015-12-01,1.6424,1.6424,1.6201,1.6201,8050,0
2015-12-02,1.6573,1.6899,1.56,1.56,5541,0
2015-12-03,1.5652,1.753,1.56,1.73,5459,0
2015-12-04,1.75,1.75,1.7,1.73,1300,0
2015-12-08,1.6701,1.77,1.57,1.6001,120465,0
2015-12-09,1.55,1.8,1.55,1.59,5100,0
2015-12-10,1.57,1.86,1.53,1.6,13000,0
2015-12-11,1.78,1.78,1.6,1.65,2800,0
2015-12-14,1.64,1.77,1.4354,1.4354,10697,0
2015-12-15,1.59,1.59,1.56,1.56,200,0
2015-12-16,1.7,1.7,1.44,1.5,6200,0
2015-12-17,1.5,1.68,1.44,1.47,17300,0
2015-12-18,1.47,1.55,1.47,1.55,800,0
2015-12-21,1.44,1.49,1.32,1.45,5100,0
2015-12-22,1.45,1.46,1.36,1.36,3431,0
2015-12-23,1.36,1.68,1.31,1.31,10200,0
2015-12-24,1.44,1.44,1.36,1.36,202,0
2015-12-28,1.33,1.5,1.33,1.37,3455,0
2015-12-29,1.35,1.35,1.33,1.35,2504,0
2015-12-30,1.4,1.51,1.4,1.5,3300,0
2015-12-31,1.36,1.49,1.36,1.39,2800,0
2016-01-05,1.65,1.65,1.6315,1.6315,925,0
2016-01-06,1.56,1.992,1.56,1.7901,10815,0
2016-01-07,1.75,1.78,1.5619,1.78,2500,0
2016-01-08,1.7281,1.7281,1.7281,1.7281,500,0
2016-01-11,1.61,1.61,1.56,1.56,677,0
2016-01-12,1.56,1.6999,1.5,1.6999,1300,0
2016-01-13,1.84,1.99,1.58,1.71,5111,0
2016-01-14,1.66,1.9445,1.66,1.9445,200,0
2016-01-19,1.67,2,1.67,2,200,0
2016-01-20,1.85,1.9899,1.85,1.9899,903,0
2016-01-22,1.69,1.69,1.35,1.4,8280,0
2016-01-27,1.62,1.62,1.49,1.5,1336,0
2016-01-28,1.3,1.4575,1.23,1.4575,1494,0
2016-01-29,1.354,1.76,1.354,1.6,5191,0
2016-02-12,1.71,1.71,1.69,1.69,570,0
2016-02-17,1.35,1.5199,1.25,1.49,5722,0
2016-02-18,1.5,1.5,1.5,1.5,714,0
2016-03-01,1.314,1.43,1.314,1.43,200,0
2016-03-03,1.43,1.43,1.43,1.43,500,0
2016-03-04,1.3442,1.3442,1.3442,1.3442,360,0
2016-03-07,1.3,1.3399,1.3,1.3223,3060,0
2016-03-08,1.1636,1.1636,1.1636,1.1636,700,0
2016-03-09,1.3,1.31,1.17,1.17,1100,0
2016-03-10,1.5,1.5,1.2001,1.28,4071,0
2016-03-11,1.2075,1.2075,1.08,1.08,975,0
2016-03-14,1.191,1.43,1.191,1.3,12963,0
2016-03-16,1.5,1.5,1.3999,1.4086,1852,0
2016-03-17,1.53,1.53,1.52,1.52,201,0
2016-03-18,1.4725,1.4725,1.4725,1.4725,101,0
2016-03-21,1.2917,1.3301,1.2917,1.33,1707,0
2016-03-22,1.4486,1.4486,1.4,1.4,350,0
2016-03-30,1.34,1.4176,1.2,1.2,1520,0
2016-04-04,1.36,1.49,1.21,1.26,18003,0
2016-04-05,1.34,1.34,1.26,1.26,1000,0
2016-04-07,1.47,1.658,1.3601,1.3601,4779,0
2016-04-08,1.37,1.37,1.32,1.32,300,0
2016-04-11,1.3,1.55,1.3,1.46,17884,0
2016-04-12,1.67,1.67,1.41,1.41,1300,0
2016-04-13,1.43,1.43,1.43,1.43,100,0
2016-04-14,1.5,1.5,1.5,1.5,1000,0
2016-04-15,1.39,1.39,1.3,1.3,260,0
2016-04-20,1.54,1.6599,1.28,1.4001,45850,0
2016-04-21,1.45,1.56,1.45,1.56,15663,0
2016-04-22,1.3982,1.3982,1.3982,1.3982,342,0
2016-04-25,1.45,1.45,1.45,1.45,100,0
2016-04-26,1.61,1.61,1.35,1.35,4885,0
2016-04-27,1.4,1.4,1.395,1.395,200,0
2016-04-28,1.3459,1.3459,1.33,1.33,206,0
2016-04-29,1.29,1.324,1.29,1.32,1293,0
2016-05-02,1.35,1.35,1.32,1.3248,1432,0
2016-05-03,1.4,1.42,1.4,1.42,700,0
2016-05-09,1.2401,1.2401,1.2401,1.2401,1012,0
2016-05-11,1.37,1.37,1.33,1.33,300,0
2016-05-13,1.26,1.304,1.23,1.24,2200,0
2016-05-16,1.34,1.34,1.34,1.34,137,0
2016-05-17,1.38,1.43,1.32,1.35,5326,0
2016-05-26,1.267,1.267,1.13,1.13,6417,0
2016-05-27,1.15,1.15,1.1,1.1,825,0
2016-05-31,1.0301,1.1912,1.0301,1.1912,2334,0
2016-06-01,1.19,1.2052,1.19,1.19,4150,0
2016-06-02,1.05,1.1122,1.04,1.1122,477,0
2016-06-06,1.21,10,1.21,7.22,8556809,0
2016-06-07,6.13,15.56,6.13,11.25,14997975,0
2016-06-08,14.07,17,11.9101,13.75,6948178,0
2016-06-09,13.4,13.91,10.55,11.1,1484322,0
2016-06-10,10.45,10.8,9.01,9.7,563466,0
2016-06-13,10,11.4999,9.4,10.35,893587,0
2016-06-14,10.34,10.72,9.44,9.89,222357,0
2016-06-15,9.9,14.42,9.9,13.018,2006764,0
2016-06-16,13.73,14.5999,11.99,12.3,438594,0
2016-06-17,12.02,13.29,11.82,12.1,195456,0
2016-06-20,13.48,13.48,11.89,12.3,148302,0
2016-06-21,12.05,12.19,11.06,11.49,130635,0
2016-06-22,11.25,11.25,10.5,10.53,53463,0
2016-06-23,11.24,11.24,9.85,10.47,85249,0
2016-06-24,10,10.25,9.32,10.09,47843,0
2016-06-27,9.7,9.875,8.53,9.41,29005,0
2016-06-28,9.4,9.9999,8.89,9.8001,62793,0
2016-06-29,9.76,9.76,8.6615,9.06,101580,0
2016-06-30,9.49,9.49,8.6701,9.15,32520,0
2016-07-01,8.89,9.1399,8.5,8.55,34435,0
2016-07-05,8.6,8.6,7.36,7.6,52026,0
2016-07-06,9.09,9.09,7.7,7.9,23183,0
2016-07-07,7.67,8.64,7.38,8.3,46915,0
2016-07-08,8.31,10.4,8.31,9.72,168786,0
2016-07-11,9.6,10.12,8.61,9.47,51231,0
2016-07-12,11.02,11.2499,9.7101,9.77,60528,0
2016-07-13,9.47,9.47,8.88,8.92,44305,0
2016-07-14,8.85,10.62,8.64,9.65,68620,0
2016-07-15,9.4,9.4,8.76,9.08,80688,0
2016-07-18,9.46,9.46,8,8.09,168672,0
2016-07-19,8.02,8.36,8.02,8.21,16407,0
2016-07-20,8.9,8.9,7.65,7.74,36416,0
2016-07-21,7.85,7.85,7.12,7.18,34638,0
2016-07-22,7.12,7.9699,7.12,7.86,19750,0
2016-07-25,7.96,8.2199,7.25,8.19,130870,0
2016-07-26,7.95,8.07,7.51,7.98,62714,0
2016-07-27,8.28,8.28,7.7601,8.2,19467,0
2016-07-28,7.9999,8.1999,7.88,8.15,16511,0
2016-07-29,7.8,8.1499,7.8,7.98,10438,0
2016-08-01,8.35,8.35,7.3354,7.75,9996,0
2016-08-02,8.2,8.2,7.5761,7.799,5200,0
2016-08-03,7.57,8,7.551,7.74,19462,0
2016-08-04,7.99,16,7.8,10.83,1812528,0
2016-08-05,11.1,13.7,10.2,10.39,581832,0
2016-08-08,10.15,10.15,9.1,9.39,54487,0
2016-08-09,9.1,9.92,9.0796,9.39,69086,0
2016-08-10,9.2,9.35,8.8,8.99,49043,0
2016-08-11,8.8,9.4099,8.47,9.4,59914,0
2016-08-12,9.21,9.3514,8.8,9.1,39074,0
2016-08-15,9.4,9.4,8.54,8.96,14538,0
2016-08-16,8.69,9.78,8.69,9.53,52752,0
2016-08-17,9.371,12.5,9.371,10.4,402549,0
2016-08-18,10.13,11.7,9.7001,10.18,79090,0
2016-08-19,9.73,10.44,9.675,9.95,31258,0
2016-08-22,9.91,10.24,9.8542,10.1,17952,0
2016-08-23,10.2,10.7,10.1101,10.6,37191,0
2016-08-24,10.5,11.038,10.31,10.31,32145,0
2016-08-25,10.31,10.44,10.0403,10.2,16690,0
2016-08-26,10.2,10.529,10.05,10.31,24767,0
2016-08-29,10.29,10.4,10,10.02,19087,0
2016-08-30,10,10.23,9.25,9.35,30349,0
2016-08-31,9.35,9.99,9.1,9.22,31962,0
2016-09-01,9.2944,9.301,8.58,9,9511,0
2016-09-02,9.001,9.26,9,9.02,25801,0
2016-09-06,9.0506,9.6808,9,9.46,50890,0
2016-09-07,9.7,10.69,8.7901,10,73687,0
2016-09-08,9.9,10.2385,9.1,9.64,39186,0
2016-09-09,9.6288,9.81,9.02,9.02,22379,0
2016-09-12,8.92,9.28,8.7756,9.12,40773,0
2016-09-13,9.34,9.46,8.7,8.8509,23059,0
2016-09-14,9.24,9.33,8.57,8.65,28417,0
2016-09-15,8.73,9.02,8.53,8.63,34664,0
2016-09-16,8.53,8.7899,8.11,8.28,23085,0
2016-09-19,8.28,8.69,8.0001,8.5,20838,0
2016-09-20,8.46,8.46,8.0001,8.0001,386,0
2016-09-21,8.159,8.5,8.1139,8.33,2918,0
2016-09-22,8.35,9.48,8.35,8.52,82574,0
2016-09-23,8.8,9.64,8.46,8.6,40736,0
2016-09-26,8.71,9.48,8.35,8.35,28316,0
2016-09-27,8.34,9.5,8.24,8.98,74710,0
2016-09-28,9.28,9.47,8.11,8.325,89882,0
2016-09-29,8.21,8.49,8.21,8.305,21371,0
2016-09-30,8.34,8.47,8.1,8.14,8757,0
2016-10-03,8.32,8.55,7.95,8.18,17547,0
2016-10-04,8.17,8.4199,8.01,8.16,6690,0
2016-10-05,8.33,8.33,7.49,7.9,86596,0
2016-10-06,8.19,8.24,7.52,7.52,57974,0
2016-10-07,7.53,7.62,7.41,7.55,18465,0
2016-10-10,7.37,7.66,7.37,7.51,4899,0
2016-10-11,7.6599,7.8899,7.3,7.31,16230,0
2016-10-12,7.29,7.56,7.2001,7.3,4470,0
2016-10-13,7.24,7.49,7.21,7.49,6241,0
2016-10-14,7.43,7.43,6.61,7.04,15792,0
2016-10-17,6.89,6.89,6.02,6.36,49618,0
2016-10-18,6.58,6.65,5.92,6,34780,0
2016-10-19,5.97,6.188,5.61,5.74,24664,0
2016-10-20,5.52,5.79,5.35,5.612,35829,0
2016-10-21,5.85,13.15,5.8234,9.9,5059840,0
2016-10-24,9.22,11.9,9.22,9.8,1419114,0
2016-10-25,9.51,9.7612,6.71,7.11,685655,0
2016-10-26,6.74,8.2,6.709,7.32,624326,0
2016-10-27,7.25,8.04,6.36,6.6,888872,0
2016-10-28,6.4,6.6699,6.11,6.44,151164,0
2016-10-31,6.41,7.68,6.29,6.9,1420582,0
2016-11-01,6.79,6.8,6.02,6.2,448884,0
2016-11-02,6.17,6.21,5.6,5.6,141345,0
2016-11-03,5.58,5.58,4.84,5.4,218977,0
2016-11-04,5.25,6.0751,5.13,5.54,261467,0
2016-11-07,5.6,5.6,5.15,5.3,115028,0
2016-11-08,5.18,5.5899,5.109,5.41,126071,0
2016-11-09,5.84,6.36,5.16,5.35,356043,0
2016-11-10,5.23,5.34,5.07,5.3,155054,0
2016-11-11,5.2,6.5,5.15,5.87,502346,0
2016-11-14,6,6.46,5.5,5.82,253670,0
2016-11-15,5.63,7.06,5.45,6.55,1045820,0
2016-11-16,6.76,7.4,5.48,6.14,1504169,0
2016-11-17,5.88,6.39,5.71,5.93,203769,0
2016-11-18,5.82,6,5.32,5.62,260450,0
2016-11-21,5.62,5.9399,5.4,5.76,230534,0
2016-11-22,6.68,6.7,5.46,5.62,642194,0
2016-11-23,5.44,5.6844,5.11,5.34,279689,0
2016-11-25,5.22,5.51,5.1701,5.45,145080,0
2016-11-28,5.35,5.54,5.28,5.4,107255,0
2016-11-29,5.31,5.37,5.15,5.23,70726,0
2016-11-30,5.16,5.35,4.6,4.82,261897,0
2016-12-01,4.69,4.93,4.1922,4.31,226085,0
2016-12-02,4.31,4.7,4.1,4.54,146918,0
2016-12-05,4.75,4.95,4.1,4.15,176806,0
2016-12-06,4.16,4.49,4.01,4.2,157126,0
2016-12-07,4.29,4.67,4.16,4.3432,188844,0
2016-12-08,4.44,4.44,4.16,4.26,70897,0
2016-12-09,4.43,6.5,4.11,5.21,1752641,0
2016-12-12,5.29,5.29,4.3,4.32,576317,0
2016-12-13,4.25,4.4099,4.05,4.19,164126,0
2016-12-14,4.22,4.44,4.22,4.32,110482,0
2016-12-15,4.25,4.9,4.04,4.21,555560,0
2016-12-16,4.11,4.37,4.1,4.16,140845,0
2016-12-19,4.11,5.86,4.11,4.49,2237798,0
2016-12-20,4.3,4.5,4.2,4.32,371123,0
2016-12-21,4.25,4.4,4.216,4.29,119070,0
2016-12-22,4.23,4.3529,4.18,4.22,51589,0
2016-12-23,4.19,4.34,4.15,4.26,75548,0
2016-12-27,3.92,3.9657,3.62,3.81,214091,0
2016-12-28,3.74,3.7815,3.65,3.71,80003,0
2016-12-29,3.64,3.73,3.41,3.45,103631,0
2016-12-30,3.4,3.5947,3.0616,3.3,185441,0
2017-01-03,3.28,3.3736,3.07,3.11,109140,0
2017-01-04,3.1099,3.79,3.1099,3.42,571412,0
2017-01-05,3.67,4.1399,3.3,3.4,535613,0
2017-01-06,3.35,3.4,3.25,3.28,94467,0
2017-01-09,3.28,3.3463,3.15,3.21,85988,0
2017-01-10,3.28,3.45,3.1516,3.24,153364,0
2017-01-11,3.36,3.9,3.16,3.66,849760,0
2017-01-12,3.66,4.6,3.63,3.66,757300,0
2017-01-13,3.55,3.7,3.4,3.4,142296,0
2017-01-17,3.31,3.44,3.26,3.37,55881,0
2017-01-18,3.31,3.44,3.2632,3.33,48238,0
2017-01-19,3.355,3.52,3.3269,3.35,48259,0
2017-01-20,3.47,3.79,3.4044,3.46,240332,0
2017-01-23,3.76,4.98,3.4901,3.95,3832923,0
2017-01-24,3.99,4.19,3.46,3.52,647327,0
2017-01-25,3.53,3.65,3.52,3.55,149526,0
2017-01-26,3.6,3.65,3.52,3.55,111348,0
2017-01-27,3.55,4.3676,3.55,4.02,1463138,0
2017-01-30,4.02,4.63,3.76,4.24,1632891,0
2017-01-31,4.16,4.7,4.05,4.27,905644,0
2017-02-01,4.75,5.33,4.25,4.35,2761538,0
2017-02-02,4.19,4.359,3.78,3.85,584961,0
2017-02-03,4.01,4.09,3.81,3.93,300149,0
2017-02-06,3.85,4,3.76,3.97,114468,0
2017-02-07,4.15,4.25,3.81,3.9,316109,0
2017-02-08,3.82,3.8999,3.66,3.71,187182,0
2017-02-09,3.63,3.75,3.5,3.57,326819,0
2017-02-10,3.6,3.98,3.54,3.68,540085,0
2017-02-13,3.64,3.849,3.6,3.6,142379,0
2017-02-14,3.6,3.79,3.59,3.65,152911,0
2017-02-15,3.7,3.749,3.6278,3.71,69574,0
2017-02-16,3.69,3.7224,3.57,3.64,95766,0
2017-02-17,3.58,3.63,3.531,3.61,77058,0
2017-02-21,3.57,3.57,3.16,3.21,220120,0
2017-02-22,3.21,3.239,3.1,3.12,175985,0
2017-02-23,3.34,3.72,3.15,3.22,1119791,0
2017-02-24,3.26,3.268,2.8249,2.98,265857,0
2017-02-27,2.96,3.1,2.95,3.07,80869,0
2017-02-28,3.03,3.06,2.9201,3.01,69905,0
2017-03-01,3.23,3.49,2.95,3.06,684477,0
2017-03-02,3.03,3.3242,2.9955,3.1,296586,0
2017-03-03,3.17,3.32,3.1101,3.25,173542,0
2017-03-06,3.23,3.25,3.11,3.24,43626,0
2017-03-07,3.22,3.2343,2.76,2.76,132850,0
2017-03-08,2.98,3.13,2.76,3.1,105537,0
2017-03-09,3.07,3.21,2.858,3.04,72553,0
2017-03-10,3,3.05,2.91,2.95,37735,0
2017-03-13,3,3.109,2.94,2.94,64577,0
2017-03-14,2.95,3.09,2.81,2.84,82540,0
2017-03-15,2.9271,2.9271,2.7,2.71,78605,0
2017-03-16,2.69,2.9061,2.68,2.78,95761,0
2017-03-17,2.73,2.8458,2.7,2.7,40320,0
2017-03-20,2.8,2.8,2.65,2.65,50793,0
2017-03-21,2.73,2.73,2.6,2.67,42430,0
2017-03-22,2.6101,2.72,2.56,2.57,40154,0
2017-03-23,2.59,2.6,2.46,2.6,62980,0
2017-03-24,2.57,2.57,2.37,2.45,80477,0
2017-03-27,2.47,3.45,2.46,2.72,934232,0
2017-03-28,2.75,2.769,2.51,2.59,157562,0
2017-03-29,2.7,2.715,2.5,2.66,50514,0
2017-03-30,2.64,2.94,2.5901,2.85,239864,0
2017-03-31,2.85,3.09,2.66,2.83,325492,0
2017-04-03,3.1,3.1,2.67,2.76,123603,0
2017-04-04,2.74,2.9,2.63,2.76,31284,0
2017-04-05,2.74,2.79,2.62,2.74,39786,0
2017-04-06,2.72,2.8368,2.62,2.75,27189,0
2017-04-07,2.63,2.84,2.63,2.74,52670,0
2017-04-10,2.76,2.76,2.644,2.71,16716,0
2017-04-11,2.65,2.8026,2.63,2.71,34653,0
2017-04-12,2.74,2.74,2.65,2.66,10460,0
2017-04-13,2.67,2.7046,2.66,2.7,21679,0
2017-04-17,2.8135,2.8135,2.6,2.61,19914,0
2017-04-18,2.68,2.68,2.51,2.61,50141,0
2017-04-19,2.58,2.74,2.58,2.71,82245,0
2017-04-20,2.6532,3.37,2.632,3.2659,1001269,0
2017-04-21,2.93,3.25,2.81,2.95,404863,0
2017-04-24,2.96,2.96,2.6837,2.85,69189,0
2017-04-25,2.83,2.8359,2.68,2.71,58645,0
2017-04-26,2.79,2.79,2.6,2.65,19812,0
2017-04-27,2.65,2.88,2.65,2.66,55677,0
2017-04-28,2.75,2.81,2.64,2.65,23737,0
2017-05-01,2.6401,2.71,2.58,2.62,37660,0
2017-05-02,2.69,2.72,2.58,2.63,20931,0
2017-05-03,2.7356,2.7356,2.55,2.62,45197,0
2017-05-04,2.57,2.6,2.34,2.4,93102,0
2017-05-05,2.47,2.5028,2.209,2.28,69086,0
2017-05-08,2.25,2.3495,2.25,2.27,16805,0
2017-05-09,2.27,2.65,2.2,2.33,86109,0
2017-05-10,2.32,2.4112,2.23,2.31,35944,0
2017-05-11,2.31,2.48,2.27,2.4098,86615,0
2017-05-12,2.4124,2.75,2.4124,2.53,216293,0
2017-05-15,2.61,2.64,2.42,2.5,32442,0
2017-05-16,2.48,2.528,2.23,2.23,32424,0
2017-05-17,2.43,2.6199,2.35,2.41,110001,0
2017-05-18,2.3194,2.5,2.3,2.49,43257,0
2017-05-19,2.51,2.51,2.41,2.4451,16016,0
2017-05-22,2.51,2.55,2.38,2.45,19250,0
2017-05-23,4.4,4.9,3.65,3.81,27453889,0
2017-05-24,3.95,4.08,2.8,2.9199,3625369,0
2017-05-25,3,3.13,2.66,2.72,845692,0
2017-05-26,2.72,2.8,2.5,2.55,553334,0
2017-05-30,2.6,2.87,2.55,2.77,977236,0
2017-05-31,2.73,2.73,2.52,2.63,495024,0
2017-06-01,2.59,2.665,2.56,2.6,180802,0
2017-06-02,2.57,2.8,2.57,2.66,367930,0
2017-06-05,3,3.15,2.64,2.66,1281444,0
2017-06-06,2.61,2.65,2.52,2.61,355680,0
2017-06-07,2.58,2.62,2.5,2.59,167803,0
2017-06-08,2.56,2.6001,2.4408,2.59,273178,0
2017-06-09,2.56,2.59,2.5,2.55,143083,0
2017-06-12,2.52,2.535,2.45,2.46,104436,0
2017-06-13,2.43,2.5,2.42,2.48,81790,0
2017-06-14,2.51,2.62,2.47,2.52,193535,0
2017-06-15,2.51,2.55,2.44,2.45,64126,0
2017-06-16,2.44,2.5,2.42,2.5,90517,0
2017-06-19,2.5,2.5,2.34,2.37,159442,0
2017-06-20,2.38,2.7,2.31,2.54,480498,0
2017-06-21,2.51,2.65,2.5021,2.56,143849,0
2017-06-22,2.55,2.6199,2.46,2.48,61047,0
2017-06-23,2.5,2.58,2.48,2.48,44305,0
2017-06-26,2.49,2.6,2.48,2.51,57082,0
2017-06-27,2.54,2.54,2.37,2.3999,92063,0
2017-06-28,2.41,2.52,2.41,2.49,72662,0
2017-06-29,2.47,2.49,2.42,2.49,26269,0
2017-06-30,2.52,2.52,2.41,2.43,62388,0
2017-07-03,2.41,2.455,2.39,2.41,45977,0
2017-07-05,2.49,2.52,2.39,2.43,148230,0
2017-07-06,2.4,2.6,2.4,2.49,211163,0
2017-07-07,2.5,2.56,2.41,2.48,161624,0
2017-07-10,2.54,2.55,2.41,2.48,74639,0
2017-07-11,2.44,2.48,2.42,2.45,76839,0
2017-07-12,2.45,2.51,2.42,2.42,68152,0
2017-07-13,2.6,2.68,2.43,2.68,810357,0
2017-07-14,2.68,2.8,2.54,2.6,349635,0
2017-07-17,2.69,2.69,2.51,2.57,88237,0
2017-07-18,2.53,2.6,2.47,2.55,50800,0
2017-07-19,2.55,2.73,2.55,2.61,152340,0
2017-07-20,2.6564,2.75,2.6,2.68,170646,0
2017-07-21,2.7,3.14,2.6532,2.8,694240,0
2017-07-24,2.82,2.9799,2.761,2.95,136145,0
2017-07-25,2.9875,2.99,2.86,2.91,139715,0
2017-07-26,3.02,3.02,2.66,2.82,253105,0
2017-07-27,2.8,2.8576,2.75,2.808,100917,0
2017-07-28,2.8,2.82,2.73,2.75,72012,0
2017-07-31,2.73,2.87,2.73,2.87,73690,0
2017-08-01,2.94,2.94,2.78,2.79,55180,0
2017-08-02,2.84,2.84,2.66,2.72,73904,0
2017-08-03,2.73,2.85,2.6835,2.69,112915,0
2017-08-04,2.73,2.73,2.65,2.65,58513,0
2017-08-07,2.73,2.75,2.65,2.74,51095,0
2017-08-08,2.78,2.78,2.71,2.76,15474,0
2017-08-09,2.77,2.7756,2.66,2.68,84275,0
2017-08-10,2.68,2.75,2.6,2.74,69397,0
2017-08-11,2.72,2.77,2.68,2.69,60569,0
2017-08-14,2.66,3.02,2.65,2.79,199788,0
2017-08-15,3.75,3.84,2.91,2.95,10227353,0
2017-08-16,3.05,3.05,2.53,2.55,1329986,0
2017-08-17,2.61,2.81,2.5,2.77,906386,0
2017-08-18,2.86,3.14,2.7,3.13,1554375,0
2017-08-21,3.09,3.26,2.8,3.1,654429,0
2017-08-22,3.12,3.47,3.12,3.37,882331,0
2017-08-23,3.33,3.37,3.12,3.28,612336,0
2017-08-24,3.3,3.3,3.11,3.23,369157,0
2017-08-25,3.23,3.74,3.15,3.51,1009001,0
2017-08-28,3.51,3.5674,3.21,3.27,604025,0
2017-08-29,3.25,3.25,3,3.09,578272,0
2017-08-30,3.05,3.178,2.95,2.99,438204,0
2017-08-31,2.96,3.0729,2.8,2.97,239580,0
2017-09-01,3,3.01,2.85,2.97,196695,0
2017-09-05,3,3,2.8565,2.9,91758,0
2017-09-06,2.87,2.96,2.8201,2.88,149193,0
2017-09-07,2.97,2.99,2.7,2.83,255725,0
2017-09-08,3.06,3.06,2.7,2.74,213743,0
2017-09-11,2.75,2.769,2.58,2.58,246824,0
2017-09-12,2.57,2.6,2.51,2.55,212649,0
2017-09-13,2.55,2.57,2.46,2.5,258462,0
2017-09-14,2.67,2.69,2.42,2.63,808067,0
2017-09-15,2.73,3.8,2.7,3.67,4947550,0
2017-09-18,3.3,3.83,3.12,3.48,3928785,0
2017-09-19,3.6,6.4,3.49,5.7,12734878,0
2017-09-20,5.5,7.27,5.469,6.14,21748681,0
2017-09-21,6.19,6.3,5.52,5.86,4867873,0
2017-09-22,5.75,7.95,5.67,6.97,10954976,0
2017-09-25,7.72,9.65,7.7,8.3,16300691,0
2017-09-26,9,9.58,8.45,9.14,6035148,0
2017-09-27,9.05,9.15,8.26,8.73,3378023,0
2017-09-28,8.69,11.15,7.25,10.8992,9557895,0
2017-09-29,11.99,14.17,11.351,12.69,9562075,0
2017-10-02,13.83,14.17,12.56,13.04,4161096,0
2017-10-03,12.65,13.5,11.5,13.03,2830473,0
2017-10-04,12.85,13.24,12,12.42,1660871,0
2017-10-05,12.33,14.96,12.0282,14.25,5965812,0
2017-10-06,14.9,16.23,14.321,15.75,5433232,0
2017-10-09,16.1,23.4899,16.02,21.09,12618900,0
2017-10-10,23.07,28.7,22.75,27.89,14738775,0
2017-10-11,33.4,38.8575,28.21,32.9,23361483,0
2017-10-12,28.4,30.2,20.25,20.5,14748006,0
2017-10-13,18.4,24.75,17.2801,20.4,19297637,0
2017-10-16,22.85,23.2,20.3,20.91,6226301,0
2017-10-17,20.3,21.6,17.96,18.23,4951924,0
2017-10-18,18.35,18.83,16.2,16.32,3740402,0
2017-10-19,15.89,17.94,15.6501,16.11,6809940,0
2017-10-20,17.57,17.89,16.2,16.28,2804107,0
2017-10-23,16.08,16.3299,13.18,13.3,4285769,0
2017-10-24,16.81,16.93,12.18,12.45,11776705,0
2017-10-25,12.6,13.06,11.31,11.5,5666023,0
2017-10-26,11.48,13,11,11.61,4728344,0
2017-10-27,11.64,12.48,10.53,10.74,3580132,0
2017-10-30,10.14,10.579,8.85,9.03,5425052,0
2017-10-31,9.11,10.82,8.88,10.62,6388436,0
2017-11-01,10.67,11.1,9.5,9.92,5362039,0
2017-11-02,10.16,10.1974,9.3,9.48,2616321,0
2017-11-03,9.39,10.37,9.17,9.65,3447901,0
2017-11-06,10.48,14.2,9.921,14.2,16595020,0
2017-11-07,13.35,13.76,12.2,12.247,8350500,0
2017-11-08,12,12.0501,10.26,10.45,4460522,0
2017-11-09,10.1,11.19,9.62,10.19,2733685,0
2017-11-10,10.2,10.95,10.13,10.2628,2183159,0
