Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,1.1585,36.609,1.1585,36.609,8362,0
2011-05-03,32.438,37.072,9.268,12.743,5104,0
2011-05-04,12.743,13.902,12.743,13.207,953,0
2011-05-05,12.743,12.743,12.743,12.743,98,0
2011-05-06,12.743,12.743,12.743,12.743,172,0
2011-05-09,11.585,11.585,5.7925,5.7925,617,0
2011-05-10,6.951,9.268,6.951,9.268,105,0
2011-05-12,11.26,11.585,7.8779,9.3142,691,0
2011-05-13,9.268,9.268,9.268,9.268,172,0
2011-05-16,9.268,9.268,9.2218,9.2218,388,0
2011-05-17,9.268,9.268,6.3023,6.3023,431,0
2011-05-18,6.951,9.036,6.951,9.036,545,0
2011-05-19,9.268,9.268,9.268,9.268,20,0
2011-05-23,7.6462,8.5729,7.6462,8.5729,1565,0
2011-05-24,8.5729,9.036,8.5729,9.036,128,0
2011-05-27,9.036,9.036,9.036,9.036,128,0
2011-05-31,7.6462,9.268,7.6462,9.268,614,0
2011-06-01,8.8047,8.8047,8.8047,8.8047,863,0
2011-06-02,7.6462,7.6462,7.6462,7.6462,108,0
2011-06-07,7.0437,8.3413,7.0437,7.8779,1791,0
2011-06-08,8.5729,9.268,8.5729,8.8047,763,0
2011-06-17,8.1095,8.1095,6.951,6.951,399,0
2011-06-20,6.256,6.256,6.256,6.256,64,0
2011-06-21,6.4876,6.4876,6.256,6.256,280,0
2011-06-22,7.6462,7.6462,7.6462,7.6462,20,0
2011-06-23,6.256,6.256,6.256,6.256,44,0
2011-06-24,6.256,6.256,6.256,6.256,128,0
2011-06-29,6.256,6.256,6.256,6.256,44,0
2011-07-05,5.5609,5.5609,5.5609,5.5609,20,0
2011-07-06,5.5609,5.5609,5.5609,5.5609,20,0
2011-07-07,5.5609,5.5609,5.5609,5.5609,108,0
2011-07-11,6.256,6.256,6.256,6.256,206,0
2011-07-12,6.2097,6.256,6.2097,6.256,259,0
2011-07-13,6.256,6.9974,6.256,6.9974,843,0
2011-07-15,7.4144,7.4144,7.4144,7.4144,108,0
2011-07-18,7.1828,7.1828,7.1828,7.1828,108,0
2011-07-21,7.6462,7.6462,7.6462,7.6462,216,0
2011-07-28,6.256,6.256,6.256,6.256,120,0
2011-08-01,6.256,6.256,6.256,6.256,152,0
2011-08-02,8.8047,8.8047,8.8047,8.8047,152,0
2011-08-03,8.8047,9.036,8.8047,9.036,1176,0
2011-08-08,9.036,9.036,8.8047,8.8047,137,0
2011-08-09,8.1095,8.1095,4.6804,4.6804,863,0
2011-08-10,8.3413,8.3413,5.0975,8.3413,149,0
2011-08-15,7.4144,7.4144,7.4144,7.4144,46,0
2011-08-26,5.6072,5.6072,5.5609,5.5609,583,0
2011-08-30,4.6804,4.6804,4.6804,4.6804,59,0
2011-09-01,4.6804,7.4144,4.6804,7.4144,91,0
2011-09-02,4.6804,7.4144,4.6804,7.4144,98,0
2011-09-21,4.7731,6.951,4.7731,6.951,128,0
2011-09-22,4.8657,6.951,4.8657,6.951,64,0
2011-09-23,4.8657,6.951,4.8657,6.951,111,0
2011-09-26,6.951,6.951,4.8657,4.8657,87,0
2011-09-27,6.951,6.951,6.951,6.951,44,0
2011-09-28,6.8583,7.4144,6.8583,7.4144,174,0
2011-09-30,6.0242,6.0242,4.7731,4.7731,236,0
2011-10-04,7.4144,7.4144,7.4144,7.4144,44,0
2011-10-05,6.0242,6.0242,6.0242,6.0242,50,0
2011-10-07,6.0242,6.0242,6.0242,6.0242,58,0
2011-10-25,5.0975,5.0975,5.0975,5.0975,215,0
2011-10-26,4.8657,5.7925,4.8657,5.7925,262,0
2011-10-27,8.3413,8.3413,6.951,7.6462,879,0
2011-10-31,7.4144,8.1095,7.4144,8.1095,459,0
2011-11-02,8.1095,8.1095,8.1095,8.1095,64,0
2011-11-03,8.1095,8.1095,8.1095,8.1095,108,0
2011-11-04,8.156,8.156,8.156,8.156,108,0
2011-11-08,8.2023,8.2023,8.2023,8.2023,54,0
2011-11-10,7.8315,7.8315,7.8315,7.8315,216,0
2011-11-11,6.3487,6.3487,6.3487,6.3487,64,0
2011-11-14,8.2023,8.2023,8.2023,8.2023,182,0
2011-12-01,6.1634,6.1634,6.1634,6.1634,44,0
2011-12-02,6.951,6.951,6.951,6.951,44,0
2011-12-06,6.7194,6.951,6.7194,6.951,195,0
2011-12-07,6.7194,6.951,6.7194,6.951,431,0
2011-12-09,6.951,6.951,6.951,6.951,782,0
2011-12-12,6.951,6.951,6.951,6.951,108,0
2011-12-13,6.4876,6.4876,6.4876,6.4876,108,0
2011-12-22,6.0242,6.0242,5.7925,5.7925,172,0
2011-12-23,6.951,6.951,6.951,6.951,20,0
2011-12-30,6.951,6.951,5.0975,5.0975,83,0
2012-01-03,7.4144,7.4144,6.0242,7.4144,290,0
2012-01-09,7.4144,7.4144,7.4144,7.4144,74,0
2012-01-11,7.4144,7.4144,6.951,6.951,206,0
2012-01-12,6.4876,6.4876,6.4876,6.4876,20,0
2012-01-17,6.256,6.256,6.256,6.256,44,0
2012-01-18,6.256,7.8779,6.256,7.8779,492,0
2012-01-20,7.1364,7.3682,7.1364,7.3682,459,0
2012-01-24,7.3682,7.6462,6.0706,7.6462,216,0
2012-01-25,8.1095,8.1095,8.1095,8.1095,104,0
2012-01-26,9.036,9.036,8.0168,8.0168,44,0
2012-01-31,9.036,9.036,8.0168,9.036,64,0
2012-02-06,9.036,9.036,9.036,9.036,20,0
2012-02-09,7.9242,9.036,7.9242,9.036,324,0
2012-02-10,8.7584,9.036,8.3413,8.7121,669,0
2012-02-15,8.8047,8.8047,7.9242,8.8047,615,0
2012-02-16,8.5729,8.5729,8.5729,8.5729,216,0
2012-02-21,7.4144,7.4144,7.4144,7.4144,216,0
2012-02-23,8.5729,8.5729,8.5729,8.5729,20,0
2012-02-29,8.5729,8.5729,8.5267,8.5267,152,0
2012-03-01,7.8779,8.5729,7.4144,8.5729,199,0
2012-03-07,8.5267,8.5267,8.5267,8.5267,20,0
2012-03-12,6.951,6.951,6.951,6.951,60,0
2012-03-13,6.951,8.5729,6.951,8.5729,236,0
2012-03-20,8.3413,8.3413,8.3413,8.3413,20,0
2012-03-30,7.6462,7.6462,7.6462,7.6462,1079,0
2012-04-02,7.1828,7.1828,6.951,6.951,176,0
2012-04-03,6.951,6.951,5.7925,5.7925,453,0
2012-04-04,5.6072,5.6072,5.5609,5.5609,375,0
2012-04-05,5.5609,5.5609,5.5609,5.5609,56,0
2012-04-10,6.0242,6.0242,6.0242,6.0242,737,0
2012-04-11,5.5609,6.4413,5.5609,6.4413,1623,0
2012-04-12,6.4413,6.4413,6.4413,6.4413,108,0
2012-04-13,5.0975,5.0975,5.0975,5.0975,20,0
2012-04-17,5.0975,5.0975,5.0975,5.0975,128,0
2012-04-19,6.4413,6.4413,6.4413,6.4413,44,0
2012-04-23,6.395,6.395,6.395,6.395,44,0
2012-04-26,6.951,7.4144,6.951,6.951,2214,0
2012-04-27,6.951,6.951,6.951,6.951,44,0
2012-05-02,5.3754,7.3682,5.0975,7.3682,583,0
2012-05-04,7.1364,7.1364,7.1364,7.1364,64,0
2012-05-07,7.1828,7.1828,7.1828,7.1828,64,0
2012-05-08,6.951,7.1828,6.951,7.1828,411,0
2012-05-09,6.951,6.951,6.951,6.951,236,0
2012-05-11,6.7194,6.7194,4.6804,4.6804,961,0
2012-05-14,5.7925,5.7925,5.7462,5.7462,464,0
2012-05-15,5.7462,5.7462,4.7731,4.7731,3517,0
2012-05-16,4.8194,5.7925,4.8194,5.7925,715,0
2012-05-17,4.4023,4.4023,4.4023,4.4023,1446,0
2012-06-12,5.7925,6.951,2.5487,6.951,519,0
2012-06-14,2.8267,6.8583,2.8267,3.0121,236,0
2012-06-15,5.7462,6.7194,3.955,4.6341,236,0
2012-06-18,6.7194,6.7194,5.7925,5.7925,44,0
2012-06-19,6.7194,6.7194,3.298,6.7194,939,0
2012-06-21,3.762,3.762,3.762,3.762,1619,0
2012-06-22,3.4292,3.4292,3.4292,3.4292,20,0
2012-06-25,3.4756,3.4756,3.3828,3.3828,9422,0
2012-06-26,3.2438,3.2438,3.2438,3.2438,2158,0
2012-06-27,3.4756,3.4756,3.2438,3.2438,992,0
2012-06-28,3.2438,3.4756,3.2438,3.4756,619,0
2012-06-29,3.4756,3.4756,3.0584,3.0584,819,0
2012-07-02,5.7925,5.7925,5.7925,5.7925,20,0
2012-07-10,3.0613,5.7462,3.0613,5.7462,236,0
2012-07-18,3.0631,3.0631,3.0631,3.0631,41,0
2012-08-03,3.7999,5.0975,3.7999,5.0975,1057,0
2012-08-06,5.0975,5.3291,5.0975,5.3291,785,0
2012-08-07,4.6341,4.6341,4.6341,4.6341,108,0
2012-08-08,4.6341,5.0975,4.6341,5.0975,44,0
2012-08-09,3.813,4.8657,3.813,4.8657,64,0
2012-08-13,4.1706,4.1706,4.1706,4.1706,1079,0
2012-08-15,4.1706,4.1706,4.1706,4.1706,380,0
2012-08-16,4.6341,4.7268,4.6341,4.7268,647,0
2012-08-17,5.0049,5.0049,5.0049,5.0049,44,0
2012-08-23,4.8194,5.0049,4.8194,5.0049,216,0
2012-08-24,4.1706,4.3559,4.078,4.078,24698,0
2012-09-06,4.1706,4.1706,4.1706,4.1706,232,0
2012-09-10,4.1706,4.8657,4.1706,4.1706,4829,0
2012-09-11,4.1706,4.8657,4.1706,4.8194,705,0
2012-09-12,4.4023,4.4023,4.4023,4.4023,230,0
2012-09-13,4.4023,4.4023,4.4023,4.4023,249,0
2012-09-14,4.4023,4.4023,4.4023,4.4023,20,0
2012-09-17,4.4023,4.4023,4.4023,4.4023,473,0
2012-09-19,4.7268,4.7268,3.7536,3.7536,236,0
2012-09-21,3.8476,4.7268,3.8476,4.7268,52,0
2012-09-24,3.939,3.9412,3.939,3.939,3258,0
2012-09-25,4.6335,4.6335,3.7304,4.5399,749,0
2012-09-26,3.8463,4.6335,3.7304,4.6335,2072,0
2012-09-28,3.8463,4.8194,3.8463,4.8194,44,0
2012-10-01,3.9853,3.9853,3.9853,3.9853,108,0
2012-10-04,4.8194,4.8194,4.8194,4.8194,1079,0
2012-10-05,4.5877,4.5877,4.5877,4.5877,2654,0
2012-10-08,4.8657,4.8657,4.8657,4.8657,216,0
2012-10-09,4.7268,4.7731,4.7268,4.7268,303,0
2012-10-10,4.6804,4.6804,4.6804,4.6804,44,0
2012-10-16,4.6804,4.7731,4.6804,4.7731,344,0
2012-10-17,4.8657,4.9121,4.8657,4.8657,3237,0
2012-10-18,4.9121,4.9121,4.1631,4.2169,2202,0
2012-10-19,4.2211,4.3096,4.2211,4.3096,1316,0
2012-10-22,4.3559,4.3559,4.3096,4.3096,1187,0
2012-10-24,4.5413,4.6341,4.5413,4.6341,1230,0
2012-10-25,4.8194,4.8194,4.8194,4.8194,216,0
2012-10-26,4.7268,4.7268,4.7268,4.7268,669,0
2012-10-31,4.8194,4.8657,4.8194,4.8657,388,0
2012-11-01,4.8657,5.3291,4.8657,5.3291,475,0
2012-11-02,5.2828,5.3291,5.2828,5.3291,2310,0
2012-11-05,5.0975,5.0975,5.0975,5.0975,799,0
2012-11-09,4.6341,4.6341,4.6341,4.6341,60,0
2012-11-20,4.6341,4.6341,4.0872,4.0872,264,0
2012-11-26,4.234,4.234,4.234,4.234,92,0
2012-11-27,4.5413,5.1902,4.5413,5.0975,2495,0
2012-11-28,5.0975,5.1902,5.0975,5.1902,1415,0
2012-11-29,5.1902,5.1902,5.1902,5.1902,87,0
2012-11-30,5.1438,5.1438,5.1438,5.1438,128,0
2012-12-03,5.1902,5.4681,5.1902,5.4681,534,0
2012-12-04,5.3291,5.3291,5.3291,5.3291,270,0
2012-12-06,5.3291,5.4681,5.2365,5.2365,789,0
2012-12-10,5.2828,5.2828,5.2828,5.2828,243,0
2012-12-11,5.6998,5.7925,5.6998,5.7925,411,0
2012-12-12,5.6998,5.7925,5.2828,5.7925,453,0
2012-12-13,5.5609,5.7925,5.2828,5.5609,5303,0
2012-12-17,5.8389,5.8389,5.8389,5.8389,20,0
2012-12-19,5.5609,6.0242,5.5609,6.0242,1807,0
2012-12-20,6.0242,6.256,5.3754,6.256,3691,0
2012-12-21,5.5609,6.256,5.5609,6.256,2202,0
2012-12-24,6.2097,6.2097,6.2097,6.2097,104,0
2012-12-26,6.0242,6.0242,6.0242,6.0242,50,0
2012-12-27,6.117,6.2097,6.117,6.2097,1748,0
2012-12-28,6.1634,6.7194,5.2828,6.7194,1433,0
2012-12-31,6.951,6.951,6.4876,6.4876,172,0
2013-01-02,6.4876,6.4876,6.4876,6.4876,44,0
2013-01-03,6.256,6.256,6.0706,6.0706,367,0
2013-01-04,6.0242,6.0242,6.0242,6.0242,37,0
2013-01-09,5.7925,6.0242,5.7925,6.0242,390,0
2013-01-11,6.0242,6.0242,6.0242,6.0242,20,0
2013-01-14,6.0242,6.0242,6.0242,6.0242,128,0
2013-01-15,6.0242,6.0242,6.0242,6.0242,536,0
2013-01-16,6.256,6.256,6.256,6.256,44,0
2013-01-17,6.4876,6.4876,6.4876,6.4876,38,0
2013-01-18,6.4876,6.7194,6.4876,6.7194,44,0
2013-01-22,6.4876,6.7194,6.4876,6.7194,44,0
2013-01-23,6.4876,6.4876,6.256,6.256,189,0
2013-01-24,6.4876,6.4876,6.3023,6.3023,1100,0
2013-01-25,6.3487,6.3487,6.3487,6.3487,128,0
2013-01-28,6.3487,6.3487,6.3487,6.3487,20,0
2013-01-31,6.3023,6.3023,6.256,6.256,44,0
2013-02-01,6.3023,6.7194,5.3291,6.3023,5192,0
2013-02-04,6.256,6.256,6.256,6.256,20,0
2013-02-05,6.3023,6.3023,6.3023,6.3023,76,0
2013-02-07,6.3023,6.3023,6.3023,6.3023,34,0
2013-02-08,6.3023,6.3023,6.3023,6.3023,44,0
2013-02-11,6.256,6.256,6.2097,6.2097,270,0
2013-02-12,6.2097,6.4876,6.2097,6.2097,869,0
2013-02-13,6.4413,6.4413,6.4413,6.4413,2330,0
2013-02-14,6.395,6.395,6.395,6.395,152,0
2013-02-15,6.3487,6.673,5.4217,6.673,1094,0
2013-02-19,6.4876,6.4876,6.4876,6.4876,20,0
2013-02-20,6.673,7.2291,5.0975,6.9974,10178,0
2013-02-21,6.951,6.951,5.4217,5.5609,9579,0
2013-02-22,5.9316,6.256,5.5609,6.2097,16956,0
2013-02-25,5.7925,5.7925,5.4217,5.4681,5103,0
2013-02-26,5.5609,5.5609,5.4217,5.4681,1100,0
2013-02-27,5.4681,5.4681,5.4681,5.4681,216,0
2013-03-04,5.3291,5.7925,5.3291,5.7925,111,0
2013-03-05,5.7462,5.7462,5.7462,5.7462,216,0
2013-03-11,5.6998,5.6998,5.6998,5.6998,44,0
2013-03-12,5.5609,5.5609,5.5609,5.5609,215,0
2013-03-13,5.3291,5.3291,5.1902,5.1902,1319,0
2013-03-14,5.5609,5.5609,5.1902,5.1902,3302,0
2013-03-15,5.1902,5.1902,5.1902,5.1902,647,0
2013-03-18,5.4217,5.5609,5.3291,5.3754,11928,0
2013-03-19,5.2365,5.2365,5.1902,5.1902,344,0
2013-03-20,5.2226,5.2226,5.1902,5.1902,819,0
2013-03-21,5.1902,5.1902,5.1902,5.1902,453,0
2013-03-25,5.0049,5.1902,4.9956,5.1902,647,0
2013-03-26,5.0975,5.3291,5.0975,5.3291,1015,0
2013-03-28,5.0975,5.0975,5.0788,5.0975,465,0
2013-04-01,5.0512,5.7925,5.0049,5.7925,643,0
2013-04-02,5.1902,5.1902,5.0975,5.1438,673,0
2013-04-03,5.3291,5.3291,4.5413,4.5413,3199,0
2013-04-04,4.5877,4.5877,4.5877,4.5877,44,0
2013-04-08,5.0975,5.1438,5.0975,5.1438,128,0
2013-04-09,5.3291,5.6998,5.0975,5.0975,1554,0
2013-04-10,5.5609,5.5609,5.5609,5.5609,74,0
2013-04-11,5.4681,5.4681,5.4681,5.4681,216,0
2013-04-15,5.5609,5.5609,5.5609,5.5609,108,0
2013-04-16,4.8657,4.8657,4.8657,4.8657,992,0
2013-04-17,4.8657,4.8657,4.8657,4.8657,57,0
2013-04-19,4.6341,4.6341,4.6341,4.6341,992,0
2013-04-23,4.8657,4.8657,4.8657,4.8657,44,0
2013-04-25,4.8194,5.7462,4.8194,5.7462,1079,0
2013-04-29,5.1438,5.1438,4.8657,4.8657,492,0
2013-04-30,4.8657,5.0975,4.8657,5.0975,1943,0
2013-05-01,5.0975,5.0975,4.8657,5.0975,2374,0
2013-05-02,5.0512,5.0512,4.8657,4.8657,322,0
2013-05-06,4.8657,5.0975,4.8657,5.0975,608,0
2013-05-07,4.8194,4.8657,4.6341,4.6804,3040,0
2013-05-08,4.6804,4.6804,4.6804,4.6804,863,0
2013-05-09,4.6341,4.6341,4.6341,4.6341,442,0
2013-05-10,4.3559,4.6804,4.3559,4.5877,2051,0
2013-05-13,4.7731,5.0233,4.7731,5.0233,331,0
2013-05-14,4.7731,4.7731,4.6341,4.6341,4335,0
2013-05-15,4.6341,4.6804,4.5877,4.6341,3988,0
2013-05-16,4.6341,4.6341,4.6341,4.6341,2005,0
2013-05-17,4.8009,4.8009,4.7731,4.7731,259,0
2013-05-20,4.7731,5.0512,4.7731,5.0512,236,0
2013-05-21,4.3096,4.6341,4.3096,4.6341,496,0
2013-05-22,4.6341,4.6341,4.3096,4.3096,964,0
2013-05-23,4.4255,4.458,4.3559,4.3559,3668,0
2013-05-24,4.3096,4.6341,4.3096,4.6341,1920,0
2013-05-28,4.6341,4.8657,4.6341,4.8657,603,0
2013-05-29,4.7731,4.7731,4.7731,4.7731,647,0
2013-05-31,4.4046,4.4046,4.4046,4.4046,89,0
2013-06-03,4.7268,5.0512,4.6804,5.0512,1231,0
2013-06-04,4.6341,4.6341,4.6341,4.6341,431,0
2013-06-05,4.5877,4.5877,4.5877,4.5877,863,0
2013-06-06,4.8194,4.8194,4.8194,4.8194,20,0
2013-06-07,4.8194,4.8657,4.8194,4.8657,647,0
2013-06-10,4.8657,4.8657,4.8657,4.8657,809,0
2013-06-14,4.7823,4.7823,4.7731,4.7731,64,0
2013-06-18,4.7823,4.7823,4.7731,4.7731,216,0
2013-06-20,4.7731,4.7731,4.7731,4.7731,87,0
2013-06-21,4.7731,4.7731,4.4951,4.4951,495,0
2013-06-24,4.3096,4.8657,4.3096,4.8657,284,0
2013-06-25,4.3592,4.6008,4.3592,4.6008,475,0
2013-06-26,4.4951,4.601,4.4951,4.5662,128,0
2013-07-02,4.3653,4.3653,4.3653,4.3653,295,0
2013-07-03,4.3096,4.3096,4.3096,4.3096,20,0
2013-07-08,4.4733,4.4733,4.4733,4.4733,111,0
2013-07-10,4.4486,4.4486,4.4486,4.4486,58,0
2013-07-11,4.4023,4.4023,4.3578,4.4023,1133,0
2013-07-12,4.7731,4.8657,4.3096,4.4093,3310,0
2013-07-22,4.6335,4.6335,4.3096,4.3096,884,0
2013-07-25,4.3513,4.3513,4.3096,4.3096,111,0
2013-07-26,4.4023,4.7731,4.3096,4.7731,3463,0
2013-07-29,4.7731,5.9778,4.6341,5.9778,3907,0
2013-07-31,5.5609,5.7925,5.5609,5.7925,2352,0
2013-08-01,5.5609,5.6535,5.5609,5.5609,4598,0
2013-08-02,5.5609,5.5609,5.0975,5.3291,1118,0
2013-08-06,5.5145,5.5609,5.5145,5.5609,2140,0
2013-08-07,5.5609,5.5609,5.0975,5.0975,2779,0
2013-08-08,5.0975,5.0975,4.8657,4.8657,1748,0
2013-08-09,4.9584,5.0049,4.9121,4.9121,4488,0
2013-08-12,4.9121,5.0975,4.9121,4.9121,7121,0
2013-08-13,5.0049,5.5145,4.7731,4.7731,9730,0
2013-08-14,5.2828,5.2828,5.0975,5.0975,2305,0
2013-08-15,5.5145,5.5145,4.6341,4.6341,10204,0
2013-08-16,4.4951,4.4951,4.2632,4.3096,7142,0
2013-08-19,4.3559,4.4951,4.3559,4.4486,3108,0
2013-08-20,4.4951,4.6341,4.3559,4.4023,4945,0
2013-08-21,4.4951,4.6341,4.4951,4.6341,539,0
2013-08-22,4.5877,4.5877,4.4023,4.5877,863,0
2013-08-23,4.5877,4.5877,4.5413,4.5413,3345,0
2013-08-26,4.5877,4.5877,4.5877,4.5877,647,0
2013-08-27,4.6804,4.9584,4.6341,4.6341,9624,0
2013-08-28,4.8194,4.8194,4.7268,4.7268,1899,0
2013-08-29,4.7268,4.9121,4.6341,4.9121,2330,0
2013-08-30,4.9121,4.9121,4.8194,4.9121,226,0
2013-09-03,5.1902,5.1902,4.0785,4.4023,6138,0
2013-09-04,4.8657,4.8657,4.8194,4.8194,236,0
2013-09-05,4.8194,5.2828,4.5413,4.5413,475,0
2013-09-06,5.0975,5.0975,4.2632,4.2632,8325,0
2013-09-09,4.5692,4.8657,4.5692,4.8657,2022,0
2013-09-10,4.8657,5.0049,4.8657,5.0049,15012,0
2013-09-11,4.9121,4.9121,4.9121,4.9121,206,0
2013-09-12,5.0975,5.0975,5.0049,5.0049,799,0
2013-09-13,4.9584,4.9584,4.9584,4.9584,217,0
2013-09-16,5.0049,5.0049,4.9121,4.9121,669,0
2013-09-17,4.9121,4.9121,4.8194,4.8657,1789,0
2013-09-18,4.9121,5.0049,4.5877,4.7731,1653,0
2013-09-19,4.7731,5.5145,4.7268,5.5145,11076,0
2013-09-20,5.5145,5.5609,5.3291,5.3291,9597,0
2013-09-23,5.2365,5.2365,5.2365,5.2365,1360,0
2013-09-24,5.2365,5.5609,4.4486,5.0975,3862,0
2013-09-25,5.1438,5.1438,5.1438,5.1438,367,0
2013-09-26,4.8194,5.3754,4.8194,5.1902,6142,0
2013-09-27,5.3291,5.5609,5.3291,5.3291,9198,0
2013-09-30,5.4681,5.4681,5.0975,5.3291,4308,0
2013-10-01,5.0975,5.0975,4.8657,4.8657,1008,0
2013-10-02,4.8657,4.8657,4.8194,4.8657,3580,0
2013-10-03,4.8657,4.8657,4.8657,4.8657,1510,0
2013-10-04,5.0512,5.0512,5.0512,5.0512,1133,0
2013-10-07,5.0512,5.0512,5.0512,5.0512,303,0
2013-10-08,5.0512,5.0512,5.0512,5.0512,71,0
2013-10-09,5.0049,5.0049,5.0049,5.0049,341,0
2013-10-10,5.0512,5.0512,5.0049,5.0049,303,0
2013-10-11,5.0049,5.0049,4.6341,4.9121,15904,0
2013-10-14,4.6341,4.8657,4.6341,4.8657,519,0
2013-10-15,4.8194,4.9121,4.6804,4.9121,449,0
2013-10-16,4.8657,4.9121,4.8657,4.9121,3517,0
2013-10-17,4.9121,4.9121,4.9121,4.9121,54,0
2013-10-18,4.9121,4.9121,4.9121,4.9121,20,0
2013-10-21,5.0049,5.0049,4.9121,4.9121,226,0
2013-10-22,4.9121,5.0049,4.8657,4.9121,5488,0
2013-10-23,4.8657,5.0049,4.7268,5.0049,4146,0
2013-10-24,5.0975,5.0975,4.6804,4.6804,4824,0
2013-10-25,4.7268,5.0512,4.6804,5.0512,542,0
2013-10-28,4.9584,5.0512,4.8657,4.9121,1122,0
2013-10-29,4.8657,4.9121,4.8657,4.9121,1360,0
2013-10-30,5.0049,5.0049,5.0049,5.0049,259,0
2013-11-01,5.0049,5.0049,4.7731,4.9121,3894,0
2013-11-04,4.9121,5.0512,4.6804,5.0512,1332,0
2013-11-05,5.0049,5.0975,4.9121,4.9121,1446,0
2013-11-06,5.1438,5.1438,4.9121,4.9121,685,0
2013-11-07,4.8657,4.9121,4.8657,4.8889,2634,0
2013-11-08,4.8657,5.5609,4.8194,4.8194,19277,0
2013-11-11,4.9584,5.1902,4.9121,5.1902,14223,0
2013-11-12,5.2828,5.5145,5.1438,5.5145,7347,0
2013-11-13,5.5145,5.5145,5.2828,5.4217,7538,0
2013-11-14,5.2828,5.2828,5.2365,5.2828,8890,0
2013-11-15,5.4681,5.5145,5.3291,5.3291,3408,0
2013-11-18,4.7962,5.4681,4.4255,5.4681,5712,0
2013-11-19,5.0049,5.3754,5.0049,5.0975,1284,0
2013-11-20,5.0975,5.0975,5.0049,5.0049,539,0
2013-11-21,5.2828,5.6072,5.2828,5.5609,8341,0
2013-11-22,5.5145,5.5145,4.8657,5.2828,2492,0
2013-11-25,5.2828,5.6072,5.2828,5.5145,2142,0
2013-11-26,5.8389,5.8389,5.4217,5.4217,4640,0
2013-11-27,5.5609,5.6998,5.3291,5.6998,4000,0
2013-11-29,6.0706,6.0706,5.4681,5.7925,1578,0
2013-12-02,5.9778,5.9778,5.8389,5.9778,3876,0
2013-12-03,5.9778,6.5339,5.9778,6.4876,10751,0
2013-12-04,6.256,6.4876,6.2097,6.4876,14423,0
2013-12-05,6.6267,6.6267,6.4876,6.4876,5465,0
2013-12-06,6.6267,7.1828,6.3487,6.3487,5923,0
2013-12-09,6.6267,7.1828,6.0242,7.1828,10264,0
2013-12-10,6.951,6.951,6.4876,6.4876,1045,0
2013-12-11,6.951,6.951,6.3023,6.951,2262,0
2013-12-12,6.951,6.9974,6.951,6.951,1611,0
2013-12-13,6.5339,6.951,6.5339,6.951,259,0
2013-12-16,6.951,7.1828,6.8583,6.9047,3387,0
2013-12-17,6.9047,6.9047,6.256,6.4876,7629,0
2013-12-18,6.4876,6.5339,6.4876,6.5339,1649,0
2013-12-19,6.4876,7.1828,6.3023,6.3023,4640,0
2013-12-20,6.3023,8.1095,6.3023,7.1364,2422,0
2013-12-23,7.1364,7.1828,6.7194,6.7194,1229,0
2013-12-24,6.951,8.5729,6.7194,6.7657,1575,0
2013-12-26,6.9974,6.9974,6.6267,6.6267,3079,0
2014-01-02,7.4144,7.4144,5.5609,6.497,2245,0
2014-01-03,6.5062,8.3413,6.5062,7.8686,2748,0
2014-01-06,7.8686,7.8779,7.8686,7.8779,984,0
2014-01-07,6.5803,6.7194,6.5803,6.7194,967,0
2014-01-08,6.7194,6.7194,6.7194,6.7194,249,0
2014-01-09,7.6462,7.6462,7.6462,7.6462,202,0
2014-01-13,6.7286,6.951,6.7286,6.951,803,0
2014-01-14,6.9974,7.1828,6.673,7.1828,1165,0
2014-01-15,6.9974,6.9974,6.9974,6.9974,109,0
2014-01-16,6.9974,6.9974,5.5794,6.7194,1660,0
2014-01-17,6.7194,6.951,6.7194,6.951,453,0
2014-01-21,6.8583,7.0902,6.8583,7.0902,388,0
2014-01-22,7.6462,7.6462,7.6462,7.6462,155,0
2014-01-23,7.7388,7.7388,7.6462,7.6462,539,0
2014-01-24,7.7388,7.7388,7.5998,7.5998,594,0
2014-01-27,7.6925,7.7852,7.6925,7.6925,1757,0
2014-01-28,7.6925,8.2949,7.6878,8.2487,2325,0
2014-01-29,8.2949,8.3413,8.2023,8.2023,2051,0
2014-01-30,8.3413,9.268,7.4144,9.2584,6729,0
2014-01-31,5.7925,5.8852,5.6998,5.7925,338042,0
2014-02-03,5.8852,6.0242,5.6072,5.7925,364712,0
2014-02-04,5.8389,5.8574,5.6072,5.7647,129717,0
2014-02-05,5.7091,5.7925,5.5516,5.7925,84660,0
2014-02-06,5.7082,5.8389,5.7008,5.7925,79253,0
2014-02-07,5.6164,5.9316,5.6164,5.8209,127442,0
2014-02-10,5.7926,5.7926,5.6535,5.7925,17627,0
2014-02-11,5.8389,5.8389,5.727,5.7924,49547,0
2014-02-12,5.6998,5.9965,5.6998,5.8297,54574,0
2014-02-13,6.2004,6.2004,5.6443,5.9223,48826,0
2014-02-14,5.8018,6.4598,5.8018,5.9873,56558,0
2014-02-18,5.9873,6.2466,5.9873,6.1522,36100,0
2014-02-19,6.2097,6.2097,5.9505,6.0706,22317,0
2014-02-20,6.0706,6.1745,5.9479,6.0422,30572,0
2014-02-21,6.2783,6.2783,5.8252,5.9856,31294,0
2014-02-24,6.0479,6.0479,5.8534,5.8534,5137,0
2014-02-25,5.8158,6.1839,5.8158,5.8346,19496,0
2014-02-26,5.8252,5.9573,5.7694,5.8818,13246,0
2014-02-27,5.8062,6.0045,5.8062,5.9289,19592,0
2014-02-28,5.7779,5.9195,5.7779,5.9195,6745,0
2014-03-03,5.9479,5.9856,5.8062,5.9856,52573,0
2014-03-04,5.9479,5.9951,5.8158,5.9195,47722,0
2014-03-05,5.8062,5.8346,5.4145,5.759,45152,0
2014-03-06,5.8062,5.8534,5.6174,5.8062,10557,0
2014-03-07,5.6647,5.8534,5.6647,5.759,13110,0
2014-03-10,5.6552,5.8346,5.5608,5.7401,40600,0
2014-03-11,5.7119,5.844,5.6868,5.7873,11298,0
2014-03-12,5.8062,5.9951,5.7307,5.9951,20268,0
2014-03-13,6.1273,6.3443,5.8252,5.8347,34845,0
2014-03-14,6.0234,6.0234,5.7681,5.8252,22169,0
2014-03-17,5.7873,5.9951,5.5702,5.8158,33166,0
2014-03-18,5.7685,5.9006,5.6836,5.8346,15967,0
2014-03-19,5.7968,5.9006,5.6741,5.9006,18988,0
2014-03-20,5.9006,5.9006,5.759,5.9006,21255,0
2014-03-21,5.8534,5.9006,5.7401,5.7401,48606,0
2014-03-24,5.8818,5.9479,5.844,5.9479,9540,0
2014-03-25,5.8723,5.9385,5.7024,5.9006,45476,0
2014-03-26,5.8534,5.8912,5.7119,5.759,13982,0
2014-03-27,5.8062,5.8062,5.6672,5.8062,45522,0
2014-03-28,5.8062,5.8062,5.6741,5.6929,1618,0
2014-03-31,5.8054,5.9469,5.6741,5.9385,48724,0
2014-04-01,5.9385,5.9385,5.759,5.91,18018,0
2014-04-02,5.8629,5.9006,5.8062,5.9006,28857,0
2014-04-03,5.9385,6.2312,5.7213,6.1368,47604,0
2014-04-04,6.1367,6.2122,5.7213,5.8252,38023,0
2014-04-07,5.8818,5.9951,5.8534,5.9951,27546,0
2014-04-08,6.0045,6.0045,5.7591,5.9573,3360,0
2014-04-09,5.9479,6.0045,5.7969,5.9951,12991,0
2014-04-10,6.0045,6.1064,5.9006,5.9573,36905,0
2014-04-11,6.0234,6.0611,5.9479,5.9479,11628,0
2014-04-14,5.8176,6.1082,5.8158,5.9385,6787,0
2014-04-15,5.9385,5.9573,5.8534,5.8723,13408,0
2014-04-16,5.9289,5.9385,5.8534,5.9289,3950,0
2014-04-17,5.9385,5.9479,5.9007,5.9479,6405,0
2014-04-21,5.8914,5.9385,5.863,5.863,19582,0
2014-04-22,5.7779,6.1065,5.7779,5.9668,6077,0
2014-04-23,6.1367,6.1367,5.8062,5.9385,11499,0
2014-04-24,6.1367,6.1367,5.8062,5.8062,15044,0
2014-04-25,5.9006,5.91,5.8062,5.91,10954,0
2014-04-28,5.9006,5.91,5.7968,5.8062,23130,0
2014-04-29,5.8629,5.8723,5.7968,5.8723,643,0
2014-04-30,5.8818,5.8818,5.8062,5.8062,638,0
2014-05-01,5.8818,5.8818,5.8723,5.8723,2171,0
2014-05-02,5.8062,5.8818,5.8062,5.8252,4961,0
2014-05-05,5.8818,5.8818,5.8818,5.8818,129,0
2014-05-06,5.8534,5.8818,5.8346,5.8534,8322,0
2014-05-07,5.8477,5.8477,5.7213,5.7968,15650,0
2014-05-08,5.7779,5.844,5.759,5.844,5567,0
2014-05-09,5.9006,5.9006,5.7685,5.8723,4485,0
2014-05-12,5.844,6.0706,5.759,5.9479,18507,0
2014-05-13,5.9289,6.0327,5.759,6.0327,29606,0
2014-05-14,5.9195,6.0801,5.7854,5.891,8512,0
2014-05-15,5.8062,5.9006,5.8062,5.8629,6776,0
2014-05-16,5.7378,5.911,5.7378,5.8532,16926,0
2014-05-19,5.8629,6.0169,5.8532,6.0169,6403,0
2014-05-20,6.0169,6.0169,6.0073,6.0073,517,0
2014-05-21,6.0073,6.0362,5.834,5.8436,15093,0
2014-05-22,6.0651,6.0939,5.9688,5.9784,2059,0
2014-05-23,5.8148,6.0362,5.8148,5.9977,8872,0
2014-05-27,6.0361,6.0361,5.5548,5.911,26335,0
2014-05-28,5.9495,5.9784,5.9206,5.9206,5254,0
2014-05-29,5.8734,5.9591,5.6318,5.8725,8915,0
2014-05-30,5.8138,5.834,5.6906,5.8148,9027,0
2014-06-02,5.988,6.0362,5.7088,5.8725,27620,0
2014-06-03,5.9206,5.9303,5.8148,5.9303,8565,0
2014-06-04,5.8725,5.9206,5.8725,5.8725,4776,0
2014-06-05,5.8436,5.8436,5.7954,5.8243,788,0
2014-06-06,5.8466,5.8466,5.8244,5.8244,2474,0
2014-06-09,5.834,5.8388,5.68,5.8148,14486,0
2014-06-10,5.7762,5.7762,5.68,5.7762,15685,0
2014-06-11,5.7762,5.7762,5.7281,5.759,6622,0
2014-06-12,5.7378,5.7378,5.651,5.6607,2801,0
2014-06-13,5.6415,5.7136,5.6415,5.7136,2335,0
2014-06-16,5.68,5.7474,5.68,5.6992,4488,0
2014-06-17,5.7088,5.7474,5.7088,5.7281,3353,0
2014-06-18,5.757,5.7762,5.6896,5.757,5153,0
2014-06-19,5.7423,5.7954,5.6809,5.7954,3138,0
2014-06-20,5.68,6.0169,5.68,5.757,16365,0
2014-06-23,6.0651,6.0651,5.7762,5.9678,12212,0
2014-06-24,6.0362,6.0362,5.9592,5.9592,10351,0
2014-06-25,6.0939,6.0939,5.9688,5.9688,3203,0
2014-06-26,6.1613,6.1613,5.9592,5.9688,16091,0
2014-06-27,6.0073,6.0073,5.8053,5.8725,11440,0
2014-06-30,5.9784,5.9977,5.7762,5.8725,9204,0
2014-07-01,5.7762,5.939,5.7762,5.9284,5266,0
2014-07-02,5.9206,5.9399,5.7858,5.911,3947,0
2014-07-03,5.8725,5.8725,5.8725,5.8725,317,0
2014-07-07,5.8726,5.911,5.8725,5.8726,12786,0
2014-07-08,5.8725,5.8937,5.6896,5.7666,11943,0
2014-07-09,5.6896,5.8148,5.68,5.7768,10095,0
2014-07-10,5.68,5.7762,5.68,5.7281,5399,0
2014-07-11,5.7281,5.7379,5.6896,5.7281,7694,0
2014-07-14,5.7858,5.9592,5.757,5.9592,5501,0
2014-07-15,5.9592,5.9977,5.7666,5.9784,10857,0
2014-07-16,6.0169,6.0169,5.8052,5.9399,1449,0
2014-07-17,5.9206,5.964,5.7954,5.8532,19299,0
2014-07-18,5.8629,5.8629,5.8148,5.8629,809,0
2014-07-21,5.9206,5.9784,5.7762,5.8244,11255,0
2014-07-22,5.8629,5.9495,5.7858,5.834,7865,0
2014-07-23,5.8436,6.0073,5.8052,5.8052,41072,0
2014-07-24,5.9206,6.0169,5.8979,5.9303,40768,0
2014-07-25,6.0073,6.0073,5.9688,5.9784,7412,0
2014-07-28,6.0073,6.0073,5.9496,5.9592,5438,0
2014-07-29,5.9902,6.0362,5.9902,6.0169,10588,0
2014-07-30,6.0362,6.0554,5.9688,6.0169,7574,0
2014-07-31,6.0554,6.1132,6.0458,6.0651,14763,0
2014-08-01,6.1421,6.1709,5.9688,6.0747,11517,0
2014-08-04,6.2287,6.2383,5.9592,6.0265,23169,0
2014-08-05,6.1421,6.1421,6.0015,6.0169,19480,0
2014-08-06,5.9509,6.0554,5.9509,6.0554,752,0
2014-08-07,6.1229,6.1229,5.9496,6.0168,11675,0
2014-08-08,6.0169,6.0169,5.9496,6.0159,9207,0
2014-08-11,6.1035,6.7352,5.9688,6.0169,30986,0
2014-08-12,6.1999,6.1999,5.9688,6.0169,8539,0
2014-08-13,6.1229,6.1229,5.9977,6.0554,12273,0
2014-08-14,6.0169,6.0458,5.9592,6.0073,25963,0
2014-08-15,6.1613,6.2576,6.1132,6.1517,40758,0
2014-08-18,6.2989,6.7698,6.2892,6.5298,45267,0
2014-08-19,6.6128,6.7109,6.299,6.3774,20621,0
2014-08-20,6.4264,6.4264,6.3281,6.3283,7573,0
2014-08-21,6.2792,6.6226,6.1811,6.4117,16260,0
2014-08-22,6.4068,6.4068,6.1909,6.2694,5413,0
2014-08-25,6.3675,6.3872,6.2988,6.2989,12938,0
2014-08-26,6.2694,6.6226,6.2174,6.3283,12166,0
2014-08-27,6.3479,6.4755,6.2792,6.2792,17330,0
2014-08-28,6.2891,6.3283,6.2802,6.2891,10117,0
2014-08-29,6.2891,6.3185,6.2792,6.3185,3071,0
2014-09-02,6.5638,6.5638,6.3185,6.3262,3642,0
2014-09-03,6.3283,6.4892,6.2792,6.2792,8648,0
2014-09-04,6.2792,6.2792,6.2106,6.2106,5427,0
2014-09-05,6.3185,6.3283,6.2792,6.3087,2599,0
2014-09-08,6.2792,6.2792,6.2107,6.2792,39516,0
2014-09-09,6.2792,6.2792,6.2734,6.2734,752,0
2014-09-10,6.24,6.5539,6.1909,6.277,3163,0
2014-09-11,6.2498,6.5343,6.2498,6.3674,3858,0
2014-09-12,6.3283,6.3774,6.2498,6.2891,6632,0
2014-09-15,6.2792,6.5343,6.2792,6.3087,1748,0
2014-09-16,6.3087,6.5442,6.1419,6.1419,24749,0
2014-09-17,6.1811,6.5049,6.1811,6.2204,11083,0
2014-09-18,6.2891,6.3577,6.2302,6.2792,6377,0
2014-09-19,6.2989,6.2989,6.1517,6.1517,3086,0
2014-09-22,6.1811,6.2783,5.9653,5.9653,15699,0
2014-09-23,5.9751,6.0829,5.8868,5.926,14535,0
2014-09-24,5.8868,6.083,5.8868,5.9947,14114,0
2014-09-25,5.9947,6.1026,5.8868,6.083,12451,0
2014-09-26,6.0928,6.1712,6.0928,6.1712,2354,0
2014-09-29,6.0928,6.1811,6.0928,6.0928,10327,0
2014-09-30,6.2106,6.2792,6.2106,6.2792,22766,0
2014-10-01,6.1909,6.2792,6.083,6.1615,17540,0
2014-10-02,6.1811,6.2596,6.1125,6.2595,4120,0
2014-10-03,6.5245,6.5245,6.3185,6.3185,584,0
2014-10-06,6.4362,6.4853,6.1524,6.289,7975,0
2014-10-07,6.2694,6.446,6.2204,6.2891,3000,0
2014-10-08,6.2596,6.3554,6.083,6.3554,9850,0
2014-10-09,6.2204,6.4558,6.2204,6.3646,4536,0
2014-10-10,6.2302,6.2954,6.0634,6.0634,3043,0
2014-10-13,6.0634,6.0879,5.2294,5.3864,82181,0
2014-10-14,5.7789,6.0078,5.4649,5.7003,11671,0
2014-10-15,5.8279,6.0634,5.0725,5.7788,50098,0
2014-10-16,5.8377,6.1811,5.8377,6.181,11071,0
2014-10-17,6.181,6.3312,6.1321,6.181,10981,0
2014-10-20,6.1811,6.4264,6.0242,6.4264,21498,0
2014-10-21,6.3675,6.5245,6.034,6.3774,12775,0
2014-10-22,6.5137,6.5137,5.9751,6.2567,18588,0
2014-10-23,6.2792,6.2792,6.0575,6.1909,12027,0
2014-10-24,6.1615,6.2694,6.0143,6.0536,12264,0
2014-10-27,6.2008,6.2693,6.034,6.034,3018,0
2014-10-28,5.9947,6.2694,5.9947,6.0634,7936,0
2014-10-29,6.1613,6.2292,6.1613,6.2105,7354,0
2014-10-30,6.3479,6.3872,6.2586,6.2586,1541,0
2014-10-31,6.2497,6.2497,6.0536,6.1713,1891,0
2014-11-03,6.24,6.24,6.1125,6.24,6254,0
2014-11-04,6.24,6.24,5.8978,6.0183,16895,0
2014-11-05,6.1517,6.5147,6.1497,6.1713,5116,0
2014-11-06,6.3774,6.3774,6.1007,6.2792,11097,0
2014-11-07,6.1978,6.2792,6.1978,6.2204,3834,0
2014-11-10,6.3568,6.4156,6.2791,6.2791,11112,0
2014-11-11,6.3283,6.3283,6.0943,6.2302,4503,0
2014-11-12,6.2008,6.2106,6.1811,6.1811,4079,0
2014-11-13,5.9849,6.1319,5.9358,5.9682,22638,0
2014-11-14,6.0732,6.2078,6.0045,6.1222,12504,0
2014-11-17,6.1811,6.2792,6.1615,6.24,12515,0
2014-11-18,6.45,6.4628,6.36,6.4,30809,0
2014-11-19,6.43,6.43,6.1467,6.27,5430,0
2014-11-20,6.27,6.3,6.27,6.3,3338,0
2014-11-21,6.13,6.4,6.1,6.31,16655,0
2014-11-24,6.49,6.58,6.336,6.45,7635,0
2014-11-25,6.36,6.58,6.266,6.58,9367,0
2014-11-26,6.5,6.64,6.49,6.64,8411,0
2014-11-28,6.64,6.64,6.51,6.51,3502,0
2014-12-01,6.53,6.6492,6.5299,6.64,8355,0
2014-12-02,6.2601,6.64,6.2601,6.31,10398,0
2014-12-03,6.589,6.589,6.22,6.28,9166,0
2014-12-04,6.2001,6.65,6.2001,6.3305,15320,0
2014-12-05,6.25,6.33,6.21,6.32,2164,0
2014-12-08,6.2029,6.5798,6.2029,6.36,11022,0
2014-12-09,6.37,6.5799,6.2701,6.51,2518,0
2014-12-10,6.56,6.56,6.43,6.43,1749,0
2014-12-11,6.41,6.5,6.41,6.46,3521,0
2014-12-12,6.49,6.59,6.2101,6.49,1588,0
2014-12-15,6.43,6.56,6.3082,6.45,2746,0
2014-12-16,6.3699,6.3699,6.2101,6.3699,559,0
2014-12-17,6.26,6.4399,6.19,6.33,4534,0
2014-12-18,6.3087,6.3087,6.07,6.29,5700,0
2014-12-19,6.15,6.15,6.01,6.01,14158,0
2014-12-22,6,6.01,5.87,5.9799,12015,0
2014-12-23,6.06,6.13,6.05,6.13,8536,0
2014-12-24,6.0501,6.15,6.05,6.1256,2202,0
2014-12-26,6.19,6.21,5.96,6.05,26601,0
2014-12-29,6.11,6.1399,6.03,6.04,3023,0
2014-12-30,6.06,6.14,6.04,6.04,5902,0
2014-12-31,6.15,6.15,6.05,6.08,7327,0
2015-01-02,6.12,6.141,6,6.066,5147,0
2015-01-05,5.95,6.15,5.8,6,14232,0
2015-01-06,5.91,5.91,5.7701,5.7701,1202,0
2015-01-07,5.96,5.96,5.73,5.81,12325,0
2015-01-08,5.97,6,5.75,5.75,9593,0
2015-01-09,5.93,5.9483,5.7701,5.8,7897,0
2015-01-12,5.9024,5.9024,5.74,5.826,6853,0
2015-01-13,5.94,5.94,5.2,5.66,21061,0
2015-01-14,5.61,5.6413,5.38,5.41,8169,0
2015-01-15,5.35,5.504,5.1,5.41,11568,0
2015-01-16,5.47,5.48,5.2101,5.23,14980,0
2015-01-20,5.11,5.19,5.05,5.16,10465,0
2015-01-21,5.1,5.24,5.1,5.24,5288,0
2015-01-22,5.36,5.4399,5.27,5.39,5093,0
2015-01-23,5.4172,5.4172,5.34,5.34,300,0
2015-01-26,5.36,5.53,5.34,5.52,7391,0
2015-01-27,5.46,5.53,5.42,5.53,1582,0
2015-01-28,5.53,5.53,5.45,5.45,4257,0
2015-01-29,5.45,5.45,5.45,5.45,350,0
2015-01-30,5.48,5.54,5.46,5.5,2328,0
2015-02-02,5.54,5.79,5.54,5.75,9275,0
2015-02-03,5.69,5.75,5.69,5.7464,7412,0
2015-02-04,5.75,5.95,5.74,5.79,12100,0
2015-02-05,5.75,5.81,5.75,5.8099,7220,0
2015-02-06,5.61,5.76,5.6,5.68,6955,0
2015-02-09,5.6,5.8099,5.6,5.8099,3450,0
2015-02-10,5.8,5.81,5.75,5.79,11051,0
2015-02-11,6.2,6.2,5.85,5.86,3456,0
2015-02-12,5.94,5.9899,5.88,5.88,4308,0
2015-02-13,5.87,6,5.85,6,2305,0
2015-02-17,5.8999,5.9056,5.7101,5.89,5936,0
2015-02-18,5.86,5.86,5.859,5.859,600,0
2015-02-19,5.55,5.76,4.71,4.91,53803,0
2015-02-20,5.25,5.8299,5,5.06,54058,0
2015-02-23,5.24,5.37,5.24,5.24,28656,0
2015-02-24,5.2799,5.2799,5.17,5.23,7307,0
2015-02-25,5.2201,5.2201,4.85,5.1899,29498,0
2015-02-26,5.03,5.18,5,5.18,13752,0
2015-02-27,5.01,5.14,4.97,5.06,5506,0
2015-03-02,4.96,5.07,4.8,4.81,12200,0
2015-03-03,4.87,4.88,4.4,4.72,72700,0
2015-03-04,4.82,4.88,4.7,4.8,14100,0
2015-03-05,4.83,4.83,4.41,4.52,27300,0
2015-03-06,4.5,4.55,4.26,4.53,58700,0
2015-03-09,4.5,4.87,4.5,4.87,43000,0
2015-03-10,4.8,4.87,4.8,4.82,16400,0
2015-03-11,4.85,4.99,4.82,4.91,9700,0
2015-03-12,4.99,5.2,4.8,5.08,26500,0
2015-03-13,5.07,5.17,5.01,5.1,11800,0
2015-03-16,5.1,5.33,5.1,5.15,41300,0
2015-03-17,5.1,5.24,5.1,5.2,12000,0
2015-03-18,5.22,5.34,5.22,5.26,4800,0
2015-03-19,5.3,5.3,4.92,5.22,29000,0
2015-03-20,5.15,5.29,5.15,5.29,9700,0
2015-03-23,5.27,5.33,5.11,5.33,9800,0
2015-03-24,5.47,5.47,5.16,5.32,15100,0
2015-03-25,5.25,5.47,5.17,5.47,10200,0
2015-03-26,5.23,5.4,5.08,5.09,22700,0
2015-03-27,5.24,5.24,5.15,5.16,5400,0
2015-03-30,5.23,5.35,5.23,5.27,2500,0
2015-03-31,5.3,5.3,5.21,5.25,11300,0
2015-04-01,5.2,5.22,5.01,5.05,31900,0
2015-04-02,5.08,5.08,4.9,5.07,24900,0
2015-04-06,4.99,5.02,4.57,4.66,46700,0
2015-04-07,4.73,4.9999,4.6501,4.76,21340,0
2015-04-08,4.75,5,4.71,4.73,8000,0
2015-04-09,4.67,4.93,4.67,4.93,12427,0
2015-04-10,4.95,5.23,4.83,4.98,67400,0
2015-04-13,4.9,5.14,4.8,5.14,25900,0
2015-04-14,5.17,5.17,5.17,5.17,200,0
2015-04-15,4.9912,5.1,4.966,5.04,10872,0
2015-04-16,4.96,5.07,4.94,4.94,1838,0
2015-04-17,4.99,5.01,4.85,4.98,8000,0
2015-04-20,4.9,5.02,4.9,4.91,12786,0
2015-04-21,4.9,5,4.9,4.98,4525,0
2015-04-22,4.94,5.4299,4.94,5.3,102599,0
2015-04-23,5.38,5.41,5.2,5.4,25800,0
2015-04-24,5.49,5.49,5.21,5.33,8600,0
2015-04-27,5.47,5.6,5.38,5.55,31500,0
2015-04-28,5.61,5.65,5.56,5.65,13700,0
2015-04-29,5.61,5.65,5.51,5.62,7500,0
2015-04-30,5.64,5.69,5.5,5.53,13900,0
2015-05-01,5.53,5.7,5.46,5.67,11400,0
2015-05-04,5.52,5.7,5.52,5.7,8400,0
2015-05-05,5.73,5.73,5.41,5.69,38600,0
2015-05-06,5.69,5.74,5.67,5.7,3704,0
2015-05-07,5.62,5.9,5.62,5.81,35319,0
2015-05-08,5.87,5.89,5.64,5.89,65200,0
2015-05-11,5.8,5.81,5.4,5.65,9600,0
2015-05-12,5.73,5.76,5.45,5.74,3212,0
2015-05-13,5.66,5.69,5.63,5.63,3800,0
2015-05-14,5.66,5.9,5.59,5.6,20400,0
2015-05-15,5.89,5.89,5.38,5.8,18314,0
2015-05-18,5.77,6.14,5.77,6.13,479204,0
2015-05-19,6,6.41,6,6.19,83100,0
2015-05-20,6.18,6.27,6.18,6.23,7500,0
2015-05-21,6.29,6.35,6.21,6.22,7700,0
2015-05-22,6.21,6.3,6.21,6.29,11200,0
2015-05-26,6.27,6.29,6.22,6.23,21669,0
2015-05-27,6.1,6.49,6.1,6.35,9700,0
2015-05-28,6.5,6.5,6.2801,6.44,6753,0
2015-05-29,6.4,6.4,6.35,6.35,4300,0
2015-06-01,6.27,6.27,6.2,6.21,11100,0
2015-06-02,6.11,6.22,6.1,6.2,7674,0
2015-06-03,6.2,6.27,6.18,6.18,8000,0
2015-06-04,5.83,6.11,5.62,5.9,38100,0
2015-06-05,5.87,5.93,5.85,5.9,11600,0
2015-06-08,5.99,6,5.92,5.98,3400,0
2015-06-09,6.2,6.2,5.75,5.77,8412,0
2015-06-10,6.12,6.18,5.77,5.91,18270,0
2015-06-11,5.93,5.93,5.62,5.62,19970,0
2015-06-12,5.8,5.89,5.66,5.66,11100,0
2015-06-15,5.65,5.65,5.37,5.37,45300,0
2015-06-16,5.47,5.63,5.4,5.41,21800,0
2015-06-17,5.61,5.61,5.4,5.4,71100,0
2015-06-18,5.45,5.65,5.45,5.47,21000,0
2015-06-19,5.5,5.67,5.45,5.67,11800,0
2015-06-22,5.65,5.78,5.5,5.78,22300,0
2015-06-23,5.75,5.7501,5.65,5.73,6101,0
2015-06-24,5.64,5.71,5.57,5.68,13800,0
2015-06-25,5.68,5.73,5.65,5.73,9400,0
2015-06-26,5.7,5.95,5.5,5.95,15200,0
2015-06-29,5.96,6.24,5.95,5.95,12900,0
2015-06-30,5.95,6.1022,5.83,5.83,47429,0
2015-07-01,5.85,6.19,5.85,5.9,4200,0
2015-07-02,5.81,5.92,5.81,5.9,3900,0
2015-07-06,5.94,5.97,5.76,5.96,7200,0
2015-07-07,5.87,5.93,5.87,5.93,3600,0
2015-07-08,5.88,5.97,5.86,5.95,7900,0
2015-07-09,5.93,6.06,5.86,6.01,8000,0
2015-07-10,5.87,6,5.86,5.94,9800,0
2015-07-13,5.94,6.09,5.94,5.99,7700,0
2015-07-14,5.99,6.01,5.99,6,6202,0
2015-07-15,5.95,6.17,5.85,6.14,18617,0
2015-07-16,6.1,6.35,5.96,6.33,18700,0
2015-07-17,6.28,6.35,6.25,6.25,11100,0
2015-07-20,6.25,6.38,6.15,6.38,10400,0
2015-07-21,6.31,6.5,6.1,6.5,23400,0
2015-07-22,6.49,6.5,6.32,6.41,17800,0
2015-07-23,6.4,6.52,6.37,6.46,10200,0
2015-07-24,6.38,6.38,6.09,6.2,10500,0
2015-07-27,6,6.11,6,6.03,6000,0
2015-07-28,6.11,6.11,5.93,5.93,12600,0
2015-07-29,6.15,6.15,6,6.08,4200,0
2015-07-30,6,6.05,5.95,5.95,4900,0
2015-07-31,5.95,6.75,5.95,6.56,59000,0
2015-08-03,5.7,6.1,5.7,5.7,37582,0
2015-08-04,5.8,5.86,5.66,5.66,29000,0
2015-08-05,5.62,5.66,5.5,5.51,41300,0
2015-08-06,5.5,5.71,5.11,5.45,82444,0
2015-08-07,5.11,5.66,5.1,5.48,171900,0
2015-08-10,5.45,5.58,5.4,5.46,94500,0
2015-08-11,5.43,5.5,5.38,5.45,26993,0
2015-08-12,5.43,5.45,5.4,5.41,6900,0
2015-08-13,5.46,5.49,5.45,5.48,11600,0
2015-08-14,5.46,5.55,5.4,5.4,6300,0
2015-08-17,5.35,5.44,5.32,5.38,5400,0
2015-08-18,5.31,5.43,5.29,5.41,28000,0
2015-08-19,5.33,5.36,5.18,5.22,13200,0
2015-08-20,5.15,5.26,5.06,5.19,28600,0
2015-08-21,5.08,5.11,4.93,5,29400,0
2015-08-24,4.5,4.8799,4.31,4.68,45007,0
2015-08-25,4.83,4.91,4.16,4.6,15900,0
2015-08-26,4.65,4.98,4.5,4.88,23200,0
2015-08-27,4.85,5.1,4.76,5.03,18100,0
2015-08-28,5.01,5.24,5,5.01,21800,0
2015-08-31,5.01,5.01,4.68,4.68,4400,0
2015-09-01,4.67,4.85,4.67,4.85,12300,0
2015-09-02,4.9,4.99,4.58,4.72,5700,0
2015-09-03,4.84,4.87,4.75,4.76,12700,0
2015-09-04,4.69,4.72,4.39,4.7,53100,0
2015-09-08,4.84,4.87,4.64,4.83,3300,0
2015-09-10,4.99,4.99,4.76,4.8001,6857,0
2015-09-11,4.76,4.82,4.6,4.82,3700,0
2015-09-14,4.61,4.74,4.61,4.74,4600,0
2015-09-15,4.64,4.74,4.61,4.69,16000,0
2015-09-16,4.62,4.83,4.62,4.74,5400,0
2015-09-17,4.74,4.8,4.73,4.79,25300,0
2015-09-18,4.77,4.82,4.77,4.82,14900,0
2015-09-21,4.83,5.01,4.77,4.99,17600,0
2015-09-22,4.85,4.91,4.85,4.88,5000,0
2015-09-23,4.9,4.9,4.8,4.8,2800,0
2015-09-24,4.78,4.7888,4.76,4.77,1349,0
2015-09-25,4.73,4.88,4.73,4.81,7900,0
2015-09-28,4.66,4.851,4.6201,4.7,4533,0
2015-09-29,4.68,4.76,4.62,4.62,4900,0
2015-09-30,4.67,4.74,4.67,4.68,6400,0
2015-10-01,4.61,4.8,4.61,4.8,12900,0
2015-10-02,4.7,4.84,4.7,4.8,3800,0
2015-10-05,4.77,4.9,4.77,4.9,7581,0
2015-10-06,4.92,5,4.7,4.89,2900,0
2015-10-07,4.88,4.93,4.81,4.93,22400,0
2015-10-08,4.9,4.98,4.85,4.9,5200,0
2015-10-09,4.9,5.02,4.9,5,10700,0
2015-10-12,4.98,5.1,4.9593,5.1,4770,0
2015-10-13,5.1,5.3,5.05,5.2,10300,0
2015-10-14,5.17,5.17,5.05,5.05,9000,0
2015-10-15,5.21,5.22,5.08,5.22,3300,0
2015-10-16,5.18,5.25,5.17,5.25,5900,0
2015-10-19,5.15,5.25,5.15,5.2,7600,0
2015-10-20,5.2389,5.2389,5.1,5.201,3890,0
2015-10-21,5.11,5.18,5.11,5.18,2200,0
2015-10-22,5.08,5.14,5.06,5.14,900,0
2015-10-23,5.08,5.08,5.07,5.07,500,0
2015-10-26,5.03,5.17,5.03,5.14,4300,0
2015-10-27,5.06,5.1,5.03,5.03,1900,0
2015-10-28,5.01,5.2,4.98,4.98,9000,0
2015-10-29,4.97,5.14,3.94,4.73,14200,0
2015-10-30,4.79,4.84,4.67,4.75,6800,0
2015-11-02,4.75,4.89,4.75,4.85,9608,0
2015-11-03,4.8,4.8,4.71,4.73,11200,0
2015-11-04,4.72,4.87,4.6,4.8,9877,0
2015-11-05,4.79,4.85,4.79,4.84,3400,0
2015-11-06,4.84,4.95,4.76,4.85,7500,0
2015-11-09,4.8489,4.98,4.8331,4.8331,967,0
2015-11-10,4.83,4.83,4.77,4.77,2200,0
2015-11-11,4.79,4.88,4.79,4.87,3000,0
2015-11-12,4.82,4.82,4.81,4.81,600,0
2015-11-13,4.77,4.77,4.04,4.52,11700,0
2015-11-16,4.66,4.69,4.5,4.67,31300,0
2015-11-17,4.51,4.56,4.51,4.55,800,0
2015-11-18,4.52,4.67,4.49,4.67,7300,0
2015-11-19,4.63,4.74,4.63,4.65,3700,0
2015-11-20,4.63,4.63,4.58,4.58,1600,0
2015-11-23,4.55,4.55,4.36,4.5,12100,0
2015-11-24,4.37,4.53,4.34,4.35,12000,0
2015-11-25,4.43,4.43,4,4.3,85400,0
2015-11-30,4.27,4.35,4.08,4.25,2500,0
2015-12-02,4.25,4.25,4.06,4.09,2500,0
2015-12-03,4.04,4.2323,4.04,4.04,561,0
2015-12-04,4.15,4.15,4.04,4.06,4200,0
2015-12-07,4.04,4.24,3.8,4,10500,0
2015-12-08,3.75,3.802,3.61,3.7,23949,0
2015-12-09,4.25,4.25,3.65,3.84,5500,0
2015-12-10,3.8,3.8,3.6,3.77,4500,0
2015-12-11,3.64,3.95,3.6,3.95,8800,0
2015-12-14,3.76,3.77,3.3,3.45,16089,0
2015-12-15,3.52,3.63,3.39,3.53,11700,0
2015-12-16,3.69,4.22,3.65,3.66,6700,0
2015-12-17,3.52,3.78,3.35,3.45,16800,0
2015-12-18,3.42,3.7,3.35,3.39,24000,0
2015-12-21,3.3,3.39,3.3,3.31,9400,0
2015-12-22,3.35,3.4899,3.35,3.41,6699,0
2015-12-23,3.42,3.47,3.3,3.3,3900,0
2015-12-24,3.32,3.32,3.3,3.3,740,0
2015-12-28,3.3,3.3604,3.26,3.26,3622,0
2015-12-29,3.3,3.34,3.15,3.224,22107,0
2015-12-30,3.18,3.2,3.18,3.18,7827,0
2015-12-31,3.21,3.29,3.16,3.16,9178,0
2016-01-04,3.0765,3.0765,2.95,3,28956,0
2016-01-05,3.08,3.2,2.99,3.1166,3083,0
2016-01-06,3.247,3.247,3.247,3.247,200,0
2016-01-07,3.19,3.28,2.9,3,15620,0
2016-01-08,3.05,3.05,3.01,3.02,4553,0
2016-01-11,3.05,3.05,3.05,3.05,426,0
2016-01-12,3.2,3.2368,3.064,3.158,5810,0
2016-01-13,3.0501,3.15,3.05,3.15,15000,0
2016-01-14,3.05,3.24,3.05,3.24,2350,0
2016-01-15,3.06,3.06,3.01,3.01,3614,0
2016-01-19,3.25,3.35,3.2,3.31,17600,0
2016-01-20,3.37,3.37,3.104,3.3095,2591,0
2016-01-21,3.37,3.56,3.14,3.2,62122,0
2016-01-22,3.4429,3.45,3.21,3.45,13563,0
2016-01-25,3.47,3.6458,3.47,3.6458,9597,0
2016-01-26,3.6499,3.7,3.51,3.6844,7400,0
2016-01-27,3.7,4.164,3.698,4.0137,6280,0
2016-01-28,4,4,3.7999,3.88,8053,0
2016-01-29,3.7,3.98,3.68,3.77,4663,0
2016-02-01,3.89,3.95,3.75,3.95,13119,0
2016-02-02,3.716,3.95,3.716,3.8541,2400,0
2016-02-03,3.775,3.878,3.775,3.83,2800,0
2016-02-04,3.77,3.88,3.726,3.8,21911,0
2016-02-05,3.798,3.7999,3.642,3.6612,3600,0
2016-02-08,3.5101,3.75,3.5101,3.63,500,0
2016-02-09,3.51,3.69,3.45,3.605,19302,0
2016-02-10,3.6999,3.6999,3.5,3.58,12860,0
2016-02-11,3.471,3.52,3.471,3.471,14300,0
2016-02-12,3.5,3.5,3.32,3.4,64386,0
2016-02-16,3.3974,3.41,3.34,3.34,21283,0
2016-02-17,3.322,3.5,3.12,3.34,25433,0
2016-02-18,3.15,3.2974,3.02,3.2974,4850,0
2016-02-19,3.25,3.25,3.17,3.22,23410,0
2016-02-22,3.21,3.21,2.9,3.03,44915,0
2016-02-23,3.1,3.15,3.09,3.13,7450,0
2016-02-24,3.1,3.342,3.1,3.306,21485,0
2016-02-25,3.3,3.34,3.0926,3.3,4842,0
2016-02-26,3.18,3.8,3.1501,3.76,11977,0
2016-02-29,3.7999,3.7999,3.39,3.5499,10239,0
2016-03-01,3.54,3.66,3.32,3.43,31705,0
2016-03-02,3.66,3.8,3.45,3.723,6946,0
2016-03-03,3.83,3.87,3.5,3.7,13743,0
2016-03-04,3.73,3.7699,3.58,3.651,6300,0
2016-03-07,3.67,4.11,3.55,4.05,6841,0
2016-03-08,4.05,4.05,3.95,4.03,3540,0
2016-03-09,3.96,4.1,3.84,4.0799,8278,0
2016-03-10,4.04,4.04,3.74,3.99,5106,0
2016-03-11,3.8984,4.0443,3.78,3.7962,3083,0
2016-03-14,3.7501,4.22,3.7501,4.2,9151,0
2016-03-15,4.09,4.25,3.84,4.1,28978,0
2016-03-16,4.04,4.23,3.97,4,11232,0
2016-03-17,4.09,4.095,4.08,4.095,455,0
2016-03-18,4.24,4.31,4.07,4.1785,4893,0
2016-03-21,4.24,4.24,4.0201,4.08,2994,0
2016-03-22,4.0101,4.07,4,4,4222,0
2016-03-23,3.87,4,3.7501,3.86,11955,0
2016-03-24,3.92,3.9342,3.79,3.79,11660,0
2016-03-28,3.78,3.915,3.7,3.83,5266,0
2016-03-29,3.79,4,3.76,3.76,7904,0
2016-03-30,3.78,3.78,3.5601,3.61,15767,0
2016-03-31,3.583,3.7,3.45,3.5,28277,0
2016-04-01,3.7,3.7,3.4291,3.4291,5000,0
2016-04-04,3.39,3.48,3.28,3.3,7446,0
2016-04-05,3.317,3.405,3.06,3.312,30349,0
2016-04-06,3.31,3.4,3.1963,3.25,8539,0
2016-04-07,3.2,3.345,3.14,3.16,13322,0
2016-04-08,3.1522,3.39,3.1522,3.33,46851,0
2016-04-11,3.31,3.34,3.3,3.33,5790,0
2016-04-12,3.36,3.36,3.35,3.35,400,0
2016-04-13,3.38,3.793,3.38,3.6003,20520,0
2016-04-14,3.8499,3.8499,3.5101,3.5101,2675,0
2016-04-15,3.6,3.8499,3.48,3.75,18944,0
2016-04-18,3.771,3.782,3.62,3.62,6223,0
2016-04-19,3.76,3.88,3.74,3.88,4300,0
2016-04-20,3.87,3.89,3.78,3.805,12210,0
2016-04-21,3.7942,3.7942,3.7501,3.7501,2035,0
2016-04-22,3.75,3.85,3.7492,3.84,8262,0
2016-04-25,3.75,3.7929,3.75,3.76,3481,0
2016-04-26,3.71,3.78,3.64,3.75,4700,0
2016-04-27,3.7001,3.7001,3.7001,3.7001,200,0
2016-04-28,3.7392,3.7813,3.72,3.7813,5116,0
2016-04-29,3.8,4.501,3.8,4.45,67873,0
2016-05-02,4.59,5.05,4.59,4.782,70620,0
2016-05-03,4.93,5.04,4.5,4.5925,24767,0
2016-05-04,4.75,4.89,4.5001,4.5499,14464,0
2016-05-05,4.55,4.635,4.55,4.5793,9175,0
2016-05-06,4.55,4.63,4.1,4.28,16633,0
2016-05-09,4.35,4.69,4.35,4.36,3603,0
2016-05-10,4.25,4.563,4.25,4.5,11470,0
2016-05-11,4.5,4.5,4.25,4.35,500,0
2016-05-12,4.45,4.45,4.35,4.36,1433,0
2016-05-13,4.41,4.4899,4.14,4.14,8215,0
2016-05-16,4.14,4.306,4.01,4.26,5335,0
2016-05-17,4.2102,4.322,4.03,4.32,4286,0
2016-05-18,4.18,4.2222,4.18,4.2222,850,0
2016-05-19,4.17,4.33,4.1,4.18,929,0
2016-05-20,4.146,4.2,4.11,4.13,1212,0
2016-05-23,4.0401,4.0401,3.85,3.86,6440,0
2016-05-24,3.85,3.9551,3.8,3.84,3159,0
2016-05-25,3.7901,3.834,3.765,3.834,1102,0
2016-05-26,3.87,3.87,3.75,3.7543,8798,0
2016-05-27,3.87,3.96,3.75,3.96,9438,0
2016-05-31,3.86,3.86,3.75,3.86,1928,0
2016-06-01,3.86,3.9393,3.76,3.79,2901,0
2016-06-02,3.9,3.92,3.872,3.9199,3100,0
2016-06-03,3.81,4.07,3.81,3.95,2556,0
2016-06-06,4,4.28,4,4.11,10140,0
2016-06-07,4.12,4.129,4.05,4.129,1350,0
2016-06-08,4.08,4.2,4.06,4.2,7388,0
2016-06-09,4.49,4.7,4.2,4.5,19311,0
2016-06-10,4.5,4.65,4.5,4.5,27021,0
2016-06-13,4.5,4.7,4.42,4.5,2392,0
2016-06-14,4.5,4.62,4.5,4.6001,5750,0
2016-06-16,4.7499,4.7499,4.6077,4.688,1123,0
2016-06-17,4.62,4.62,4.3501,4.51,4743,0
2016-06-20,4.2359,4.556,4.18,4.3629,1940,0
2016-06-21,4.44,4.5502,4.4,4.5356,4325,0
2016-06-23,4.45,4.745,4.45,4.47,3027,0
2016-06-24,4.32,4.7,4.31,4.7,2817,0
2016-06-27,4.68,4.74,4.5,4.72,2850,0
2016-06-28,4.8,5.6108,4.8,5.34,22670,0
2016-06-29,5.4,5.684,5.15,5.16,10099,0
2016-06-30,5.15,5.39,5.15,5.23,8538,0
2016-07-01,5.1677,5.3499,5.1601,5.1601,4871,0
2016-07-05,5.16,5.25,5.1501,5.2,5245,0
2016-07-06,5.16,5.3799,5.16,5.28,1514,0
2016-07-07,5.2,5.2094,5.16,5.16,2549,0
2016-07-08,5.3799,5.3799,5.1825,5.1825,2000,0
2016-07-11,5.31,5.3899,5.15,5.2899,9451,0
2016-07-12,5.22,5.22,5.15,5.151,9471,0
2016-07-13,5.15,5.172,5.15,5.15,2912,0
2016-07-14,5.177,5.309,5.13,5.24,6697,0
2016-07-15,5.22,5.3238,5.217,5.22,1290,0
2016-07-18,5.3,5.5899,5.21,5.5401,15655,0
2016-07-19,5.52,5.52,5.52,5.52,100,0
2016-07-20,5.5,5.6,5.4799,5.6,23094,0
2016-07-21,5.367,5.367,5.367,5.367,1079,0
2016-07-22,5.47,5.59,5.3,5.53,5570,0
2016-07-25,5.5303,5.7318,5.4861,5.7318,3399,0
2016-07-26,5.71,5.75,5.64,5.6599,2662,0
2016-07-27,5.4796,5.69,5.45,5.6384,10259,0
2016-07-28,5.5602,5.5602,5.5,5.55,2185,0
2016-07-29,5.59,5.59,5.4,5.51,5420,0
2016-08-01,5.5,5.5534,5.4999,5.5525,12107,0
2016-08-02,5.55,5.5635,5.31,5.3437,19434,0
2016-08-03,5.35,5.5911,5.35,5.55,3341,0
2016-08-04,5.5,5.5,5.4212,5.4212,1301,0
2016-08-05,5.3052,6.3,5.05,5.2744,104149,0
2016-08-08,5.4795,5.4795,5.23,5.28,631,0
2016-08-09,5.32,5.69,5.31,5.6,16455,0
2016-08-10,5.77,5.77,5.24,5.5,14575,0
2016-08-11,5.42,5.5,5.1,5.1,4712,0
2016-08-12,5.1501,5.2893,5.06,5.09,5851,0
2016-08-15,5.08,5.2501,5.04,5.06,11803,0
2016-08-16,5.13,5.13,5.0601,5.121,908,0
2016-08-17,5.15,5.38,5.1,5.24,6522,0
2016-08-18,5.3,5.33,5.15,5.1991,394626,0
2016-08-19,5.1,5.24,5.1,5.11,14472,0
2016-08-22,5.13,5.31,5.13,5.17,10740,0
2016-08-23,5.24,5.24,5.0875,5.19,12535,0
2016-08-24,5.1,5.216,5.1,5.18,3661,0
2016-08-25,5.0801,5.189,5.0801,5.18,6150,0
2016-08-26,5.189,5.189,5.08,5.08,2468,0
2016-08-29,5.06,5.19,5.05,5.18,5458,0
2016-08-30,5.06,5.07,4.48,4.71,24394,0
2016-08-31,4.66,4.83,4.59,4.83,3111,0
2016-09-01,4.71,4.77,4.5329,4.67,8151,0
2016-09-02,4.71,4.99,4.7,4.88,7347,0
2016-09-06,4.81,5.175,4.81,5.13,73665,0
2016-09-07,4.85,5.015,4.52,4.6,40282,0
2016-09-08,4.565,4.94,4.556,4.94,4248,0
2016-09-09,4.9,4.92,4.79,4.8399,1944,0
2016-09-12,4.72,4.83,4.61,4.83,4512,0
2016-09-13,4.6427,4.71,4.6427,4.7,7427,0
2016-09-14,4.76,5.15,4.699,4.86,26652,0
2016-09-15,4.93,5,4.77,5,5350,0
2016-09-16,5.03,5.09,4.81,5.02,28808,0
2016-09-19,5.11,5.2,4.8599,5.18,7533,0
2016-09-20,5.1,5.1,4.9172,4.9172,7715,0
2016-09-21,5.05,5.164,4.9401,4.9401,11528,0
2016-09-22,4.83,5.01,4.82,4.89,25556,0
2016-09-23,5.14,5.185,4.79,5.09,115848,0
2016-09-26,4.9168,5.1026,4.8304,4.98,2113,0
2016-09-27,5.05,5.06,4.81,5,27490,0
2016-09-28,5.02,5.13,4.8,5.05,24328,0
2016-09-29,5.13,5.13,4.905,5.07,60115,0
2016-09-30,5.07,5.15,5.05,5.1499,13297,0
2016-10-03,5.15,5.37,5.1307,5.345,16807,0
2016-10-04,5.41,5.73,5.2,5.32,35081,0
2016-10-05,5.46,5.75,5.38,5.75,17173,0
2016-10-06,5.67,5.7417,5.3,5.33,8760,0
2016-10-07,5.27,5.32,5.135,5.19,17683,0
2016-10-10,5.3,5.4074,5.1596,5.32,73923,0
2016-10-11,5.19,5.4,5.19,5.2,13218,0
2016-10-12,5.2758,5.31,5.2758,5.31,599,0
2016-10-13,5.27,5.325,5.21,5.22,919,0
2016-10-14,5.19,5.24,5.19,5.24,530,0
2016-10-17,5.28,5.42,5.14,5.24,11204,0
2016-10-18,5.2313,5.39,5.2,5.26,62972,0
2016-10-19,5.2182,5.3937,5.2182,5.29,27419,0
2016-10-20,5.32,5.479,5.21,5.21,15113,0
2016-10-21,5.2371,5.25,5.2371,5.25,1502,0
2016-10-24,5.2854,5.3875,5.2854,5.37,5185,0
2016-10-25,5.3487,5.436,5.18,5.38,78021,0
2016-10-26,5.5,5.547,5.2,5.2052,35042,0
2016-10-27,5.265,5.38,5.2186,5.38,60964,0
2016-10-28,5.4,5.5601,5.18,5.54,15930,0
2016-10-31,5.4,5.4,5.095,5.34,35473,0
2016-11-01,5.35,5.42,5.06,5.33,64071,0
2016-11-02,5.0075,5.32,5.0075,5.27,8695,0
2016-11-03,5.23,5.55,5.23,5.34,61087,0
2016-11-04,5.23,5.34,5.09,5.26,17614,0
2016-11-07,5.25,5.56,5.25,5.46,26872,0
2016-11-08,5.7224,5.7224,5.26,5.61,9667,0
2016-11-09,5.5432,5.57,5.24,5.24,5756,0
2016-11-10,5.23,5.33,5.07,5.26,42477,0
2016-11-11,5.22,5.7199,5.22,5.22,10394,0
2016-11-14,5.3021,5.3021,5.18,5.3,7688,0
2016-11-15,5.18,5.2376,5.18,5.21,11793,0
2016-11-16,5.18,5.2,5.05,5.06,18373,0
2016-11-17,5.05,5.1501,5.05,5.08,13865,0
2016-11-18,5.05,5.13,5.05,5.13,12197,0
2016-11-21,5.1588,5.3922,5.13,5.16,28819,0
2016-11-22,5.15,5.285,5.15,5.25,112886,0
2016-11-23,5.29,5.29,5.22,5.25,21588,0
2016-11-25,5.14,5.2,5.05,5.2,32700,0
2016-11-28,5.18,5.29,5.13,5.24,17197,0
2016-11-29,5.29,5.39,5.12,5.25,57038,0
2016-11-30,5.2,5.39,5.17,5.39,18378,0
2016-12-01,5.35,5.38,5.12,5.2,17548,0
2016-12-02,5.26,5.26,5.26,5.26,385,0
2016-12-05,5.22,5.4,5.2078,5.21,8850,0
2016-12-06,5.2765,5.38,5.21,5.21,3444,0
2016-12-07,5.29,5.29,5.21,5.23,3248,0
2016-12-08,5.34,5.34,5.25,5.31,5114,0
2016-12-09,5.3,5.3,5.25,5.2601,21493,0
2016-12-12,5.28,5.2911,5.24,5.28,9357,0
2016-12-13,5.2601,5.31,5.2601,5.3,65621,0
2016-12-14,5.3,5.3308,5.3,5.3,3189,0
2016-12-15,5.349,5.46,5.3,5.31,14451,0
2016-12-16,5.3,5.3568,5.25,5.32,168670,0
2016-12-19,5.27,5.3112,5.25,5.26,6422,0
2016-12-20,5.31,5.31,5.25,5.26,10836,0
2016-12-21,5.319,5.319,5.2601,5.2601,1484,0
2016-12-22,5.28,5.29,5.25,5.29,1318,0
2016-12-23,5.2553,5.31,5.25,5.3,7267,0
2016-12-27,5.2629,5.31,5.225,5.225,29386,0
2016-12-28,5.2604,5.2756,5.26,5.26,42311,0
2016-12-29,5.271,5.295,5.25,5.2923,5151,0
2016-12-30,5.31,5.31,5.21,5.27,3360,0
2017-01-03,5.22,5.3,5.2101,5.3,1377,0
2017-01-04,5.3001,5.5,5.3,5.4,26789,0
2017-01-05,5.44,5.5,5.4,5.44,3274,0
2017-01-06,5.45,5.46,5.2624,5.3899,7677,0
2017-01-09,5.35,5.5,5.35,5.4235,27647,0
2017-01-10,5.37,5.515,5.34,5.46,34636,0
2017-01-11,5.5,5.8,5.5,5.64,27768,0
2017-01-12,5.71,5.73,5.5336,5.57,4813,0
2017-01-13,5.5,5.5,5.5,5.5,1027,0
2017-01-17,5.45,5.75,5.2001,5.34,18781,0
2017-01-18,5.55,5.61,5.415,5.49,10701,0
2017-01-19,5.492,5.492,5.492,5.492,105,0
2017-01-20,5.51,5.51,5.2001,5.2975,17833,0
2017-01-23,5.25,5.43,5.25,5.27,13964,0
2017-01-24,5.25,5.4041,5,5.26,162068,0
2017-01-25,5.23,5.3447,5.23,5.29,8523,0
2017-01-26,5.3765,5.38,4.98,5.1,94975,0
2017-01-27,5.12,5.2,5.01,5.12,133540,0
2017-01-30,5.19,5.19,5.11,5.11,9698,0
2017-01-31,5.15,5.21,5.05,5.18,6509,0
2017-02-01,5.15,5.15,5.0191,5.03,2077,0
2017-02-02,5.08,5.15,5.08,5.13,6127,0
2017-02-03,5.07,5.14,5.07,5.07,6587,0
2017-02-06,5.0749,5.0749,4.91,4.92,136926,0
2017-02-07,4.91,4.97,4.42,4.81,17487,0
2017-02-08,4.79,4.9,4.79,4.9,4036,0
2017-02-09,4.91,5.02,4.79,4.93,31686,0
2017-02-10,4.96,5.06,4.8659,5.05,10719,0
2017-02-13,4.9601,5.37,4.9601,5.07,41009,0
2017-02-14,5.22,5.35,5.18,5.25,44593,0
2017-02-15,5.2414,5.28,5.23,5.23,3630,0
2017-02-16,4.9967,4.9967,4.9967,4.9967,828,0
2017-02-17,4.97,5.17,4.97,5.08,7501,0
2017-02-21,5,5.12,4.97,5.12,5835,0
2017-02-22,4.9685,5.24,4.9685,5.24,8052,0
2017-02-23,5.1,5.12,5.1,5.1,747,0
2017-02-24,5.0315,5.4401,5.0315,5.4401,20752,0
2017-02-27,5.29,5.35,5.14,5.22,6565,0
2017-02-28,5.26,5.46,5.09,5.2,60076,0
2017-03-01,5.26,5.32,5.11,5.27,14642,0
2017-03-02,5.21,5.21,5.1,5.14,5703,0
2017-03-03,5.2374,5.35,5.1,5.35,22820,0
2017-03-06,5.1662,5.43,5.09,5.2,36710,0
2017-03-07,5.39,5.43,5.13,5.19,42590,0
2017-03-08,5.18,5.33,5.0176,5.23,26936,0
2017-03-09,5.16,5.16,5.1,5.115,3660,0
2017-03-10,5.02,5.5,4.99,5.4,52120,0
2017-03-13,5.5,5.5,5.23,5.31,8310,0
2017-03-14,5.26,5.5,5.26,5.29,14621,0
2017-03-15,5.3,5.5,5.29,5.41,7421,0
2017-03-16,5.4,5.4,4.8729,4.9,91525,0
2017-03-17,4.95,4.95,4.45,4.74,75821,0
2017-03-20,4.65,4.65,4.0682,4.47,8179,0
2017-03-21,4.52,4.56,4.365,4.49,15732,0
2017-03-22,4.5255,4.63,4.36,4.46,20619,0
2017-03-23,4.49,4.72,4.2623,4.54,19976,0
2017-03-24,4.45,4.5,4.4,4.41,3170,0
2017-03-27,4.47,4.48,4.37,4.45,15864,0
2017-03-28,4.4247,4.53,4.4247,4.45,2361,0
2017-03-29,4.5128,4.61,4.5,4.51,16546,0
2017-03-30,4.53,4.63,4.53,4.55,2964,0
2017-03-31,4.68,4.68,4.55,4.6058,2946,0
2017-04-03,4.64,4.64,4.44,4.44,12995,0
2017-04-04,4.48,4.75,4.28,4.34,41061,0
2017-04-05,4.39,4.65,4.3541,4.41,26950,0
2017-04-06,4.4541,4.4541,4.45,4.45,727,0
2017-04-10,4.44,4.5599,4.27,4.39,37776,0
2017-04-11,4.45,4.66,4.27,4.41,34874,0
2017-04-12,4.45,4.68,4.41,4.41,16022,0
2017-04-13,4.45,4.5,4.26,4.4,23191,0
2017-04-17,4.4,4.48,4.3127,4.34,19674,0
2017-04-18,4.34,4.36,4.34,4.36,963,0
2017-04-19,4.4,4.43,4.4,4.4251,18317,0
2017-04-20,4.43,4.46,4.42,4.4394,3268,0
2017-04-21,4.4217,4.4217,4.3,4.4,23841,0
2017-04-24,4.44,4.489,4.4,4.4499,5263,0
2017-04-25,4.45,4.68,4.45,4.47,35620,0
2017-04-26,4.4923,4.5,4.34,4.44,17373,0
2017-04-27,4.44,4.45,4.32,4.33,2340,0
2017-04-28,4.39,4.4,4.3852,4.4,883,0
2017-05-01,4.39,4.4,4.32,4.32,6872,0
2017-05-02,4.33,4.4484,4.33,4.36,670,0
2017-05-04,4.4177,4.4177,4.32,4.3564,6107,0
2017-05-05,4.306,4.33,4.25,4.25,17455,0
2017-05-08,4.25,4.25,3.63,3.82,27397,0
2017-05-09,3.85,4.0101,3.65,3.9,20771,0
2017-05-10,3.89,3.93,3.84,3.84,5754,0
2017-05-11,3.88,4.0685,3.83,3.84,9542,0
2017-05-12,3.94,3.94,3.5201,3.88,127213,0
2017-05-15,3.86,3.8743,3.84,3.84,13359,0
2017-05-16,3.8011,3.84,3.75,3.84,7616,0
2017-05-17,3.83,3.87,3.5664,3.87,4551,0
2017-05-18,3.6247,3.81,3.6247,3.81,1567,0
2017-05-19,3.78,3.91,3.6265,3.91,8328,0
2017-05-22,3.97,4.5,3.6701,4.5,12465,0
2017-05-23,4.43,4.99,3.8168,4.89,81231,0
2017-05-24,4.75,4.825,4.3201,4.62,5324,0
2017-05-25,4.25,4.25,4.25,4.25,100,0
2017-05-26,4.21,4.24,4.1,4.24,1774,0
2017-05-30,4.6,4.65,4.19,4.51,55795,0
2017-05-31,4.5,4.51,4.1909,4.35,2238,0
2017-06-01,4.65,4.65,4.22,4.22,793,0
2017-06-02,4.2,4.56,4.2,4.496,1327,0
2017-06-05,4.455,4.55,4.335,4.46,6152,0
2017-06-06,4.2581,4.64,4.2581,4.58,12011,0
2017-06-07,4.3,4.6433,4.28,4.59,37581,0
2017-06-08,4.466,4.59,4.466,4.57,7203,0
2017-06-09,4.45,4.68,4.41,4.46,36590,0
2017-06-12,4.4354,4.4354,4.35,4.35,10869,0
2017-06-13,4.31,4.47,4.1,4.45,65586,0
2017-06-14,4.4277,4.45,4.4277,4.45,1143,0
2017-06-15,4.47,4.55,4.45,4.53,13121,0
2017-06-16,4.6,4.6,4.38,4.49,29874,0
2017-06-19,4.4684,4.5,4.32,4.39,28117,0
2017-06-20,4.25,4.42,4.25,4.35,29221,0
2017-06-21,4.4,4.5,4.35,4.36,56852,0
2017-06-22,4.5,4.6,4.5,4.55,3634,0
2017-06-23,4.63,4.675,4.44,4.6,97559,0
2017-06-26,4.65,4.8,4.51,4.7,10704,0
2017-06-27,4.62,4.71,4.38,4.45,9329,0
2017-06-28,4.62,4.67,4.4,4.47,7144,0
2017-06-29,4.4845,4.75,4.47,4.47,31585,0
2017-06-30,4.61,4.61,4.53,4.53,1071,0
2017-07-03,4.69,4.75,4.47,4.75,22247,0
2017-07-05,4.71,4.75,4.7,4.75,2063,0
2017-07-06,4.6518,4.7501,4.59,4.74,5608,0
2017-07-07,4.69,4.7,4.69,4.7,3555,0
2017-07-10,4.5999,4.5999,4.3158,4.47,19543,0
2017-07-11,4.45,4.58,4.45,4.45,1783,0
2017-07-12,4.53,4.58,4.53,4.58,510,0
2017-07-13,4.38,4.56,4.35,4.53,5065,0
2017-07-14,4.36,4.4,4.28,4.38,25280,0
2017-07-17,4.4,4.49,4.26,4.399,18076,0
2017-07-18,4.3,4.3499,4.11,4.22,19247,0
2017-07-19,4.2489,4.25,3.93,4.17,28081,0
2017-07-20,4.12,4.2412,4.02,4.23,25169,0
2017-07-21,4.28,4.34,4.12,4.12,68633,0
2017-07-24,4.23,4.29,4.2237,4.28,3193,0
2017-07-25,4.3,4.3,4.17,4.17,1014,0
2017-07-26,4.26,4.2999,4.2,4.2,18516,0
2017-07-27,4.23,4.23,4.23,4.23,110,0
2017-07-28,4.23,4.4999,4.12,4.12,16380,0
2017-07-31,4.25,4.28,4.02,4.2,6247,0
2017-08-01,4.05,4.05,3.96,3.99,7444,0
2017-08-02,4.01,4.01,3.8983,3.9099,2793,0
2017-08-03,3.87,3.9,3.74,3.815,22478,0
2017-08-04,3.8174,3.8174,3.64,3.64,3536,0
2017-08-07,3.72,3.89,3.34,3.56,30723,0
2017-08-08,3.54,3.64,3.45,3.45,3625,0
2017-08-09,3.41,3.6,3.31,3.35,21299,0
2017-08-10,3.07,3.5,3.07,3.41,29672,0
2017-08-11,3.42,3.45,3.42,3.4381,645,0
2017-08-14,3.47,3.55,3.16,3.49,38028,0
2017-08-15,3.6,3.61,3.4801,3.52,7368,0
2017-08-16,3.46,3.7499,3.46,3.71,9428,0
2017-08-17,3.75,3.75,3.66,3.66,20108,0
2017-08-18,3.66,3.66,3.44,3.65,2457,0
2017-08-21,3.6,3.71,3.6,3.61,6007,0
2017-08-23,3.65,3.69,3.4703,3.69,5830,0
2017-08-24,3.69,3.7,3.69,3.7,2383,0
2017-08-25,3.74,3.75,3.6011,3.7,15462,0
2017-08-28,3.76,3.8,3.61,3.61,14363,0
2017-08-29,3.72,3.8,3.62,3.7,24599,0
2017-08-30,3.67,3.78,3.67,3.69,1565,0
2017-08-31,3.81,3.82,3.65,3.65,3456,0
2017-09-01,3.66,3.7452,3.66,3.71,3786,0
2017-09-05,3.71,3.75,3.68,3.75,10364,0
2017-09-06,3.75,3.75,3.45,3.54,8817,0
2017-09-07,3.4,3.5124,3.15,3.35,18285,0
2017-09-08,3.46,3.47,3.32,3.45,14731,0
2017-09-11,3.49,3.5599,3.49,3.5599,10630,0
2017-09-12,3.56,3.56,3.5,3.5,811,0
2017-09-13,3.53,3.75,3.53,3.71,8680,0
2017-09-14,3.75,3.75,3.471,3.65,3366,0
2017-09-15,3.4984,3.629,3.4984,3.51,4607,0
2017-09-18,3.63,3.63,3.5001,3.55,1586,0
2017-09-19,3.5282,3.5282,3.4548,3.4548,3835,0
2017-09-20,3.43,3.52,3.4101,3.48,11735,0
2017-09-21,3.49,3.49,3.4201,3.4201,300,0
2017-09-22,3.48,3.5,3.42,3.5,2498,0
2017-09-25,3.4,3.4688,3.3601,3.39,13445,0
2017-09-26,3.42,3.4303,3.3447,3.41,11461,0
2017-09-27,3.39,3.475,3.39,3.425,23911,0
2017-09-28,3.45,3.47,3.41,3.44,13744,0
2017-09-29,3.41,3.4478,3.25,3.25,33641,0
2017-10-02,3.27,3.38,3.27,3.33,11840,0
2017-10-03,3.3776,3.395,3.34,3.34,2883,0
2017-10-04,3.361,3.49,3.36,3.49,3495,0
2017-10-05,3.42,4.09,3.42,3.81,163406,0
2017-10-06,3.62,4.25,3.62,4.2,64497,0
2017-10-09,4.2,4.42,4.0191,4.39,43990,0
2017-10-10,4.1788,4.43,4.09,4.25,22919,0
2017-10-11,4.14,4.25,4.14,4.24,7386,0
2017-10-12,4.16,4.32,4.115,4.245,31515,0
2017-10-13,4.23,4.36,4.0999,4.25,33580,0
2017-10-16,4.2152,4.2899,4.17,4.25,31892,0
2017-10-17,4.2672,4.2729,4.23,4.26,7714,0
2017-10-18,4.29,4.3125,4.23,4.29,12411,0
2017-10-19,4.25,4.4672,4.25,4.39,8597,0
2017-10-20,4.43,4.55,4.43,4.5,17972,0
2017-10-23,4.515,4.55,4.48,4.5,89729,0
2017-10-24,4.48,4.6,4.47,4.56,87198,0
2017-10-25,4.51,4.51,4.48,4.48,21554,0
2017-10-26,4.45,4.53,4.45,4.5,121827,0
2017-10-27,4.48,4.63,4.44,4.5,297509,0
2017-10-30,4.48,4.598,4.48,4.5,55256,0
2017-10-31,4.48,4.5363,4.48,4.5001,46324,0
2017-11-01,4.48,4.5,4.37,4.5,189955,0
2017-11-02,4.54,4.5412,4.5,4.5,35927,0
2017-11-03,4.48,4.64,4.435,4.64,52970,0
2017-11-06,4.53,4.66,4.48,4.56,39722,0
2017-11-07,4.6162,4.86,4.6,4.6,66083,0
2017-11-08,4.6054,4.63,4.21,4.34,60631,0
2017-11-09,4.3,4.6,3.93,4.595,118103,0
2017-11-10,4.552,4.5714,4.46,4.46,15225,0
