Date,Open,High,Low,Close,Volume,OpenInt
2010-05-18,22.7196,22.7196,22.7196,22.7196,7,0
2010-05-19,22.7967,22.7967,22.767,22.767,125,0
2010-05-20,21.9224,22.4585,21.9224,22.4585,250,0
2010-05-21,20.8305,22.6286,20.8305,21.9007,1050,0
2010-05-26,20.6862,20.6862,20.3499,20.3499,137,0
2010-05-27,21.1569,21.8413,21.1569,21.8413,500,0
2010-05-28,20.973,20.973,20.973,20.973,55,0
2010-06-01,20.8602,22.3536,20.8602,21.1925,915,0
2010-06-02,20.7415,22.0965,20.7415,22.0965,678,0
2010-06-03,22.0114,22.6602,22.0114,22.6602,462,0
2010-06-04,21.6633,21.6633,21.6633,21.6633,25,0
2010-06-07,21.0936,21.0936,21.0936,21.0936,87,0
2010-06-08,19.9741,20.2549,19.9741,20.2549,150,0
2010-06-09,20.5714,20.5714,20.4132,20.4132,125,0
2010-06-10,19.9385,20.5714,19.9385,20.5714,2625,0
2010-06-11,19.622,19.6635,19.622,19.6635,125,0
2010-06-14,20.5299,20.5299,19.622,19.622,1750,0
2010-06-15,18.6626,18.6626,18.6626,18.6626,12,0
2010-06-17,18.002,18.004,17.996,17.996,250,0
2010-06-18,18.3284,18.3284,18.3284,18.3284,500,0
2010-06-21,18.2097,18.2097,18.1662,18.1662,30,0
2010-06-22,19.3688,19.7862,19.3688,19.7862,562,0
2010-06-23,18.9771,18.9831,18.3837,18.3996,950,0
2010-06-24,19.264,19.264,19.258,19.258,250,0
2010-06-28,19.7011,20.0176,19.7011,20.0176,50,0
2010-06-29,19.4163,19.4163,18.809,19.3371,907,0
2010-07-06,18.182,18.356,17.0901,17.2009,598,0
2010-07-07,16.6747,16.6747,16.6747,16.6747,50,0
2010-07-08,16.8646,18.0396,16.8646,18.0396,300,0
2010-07-12,17.8596,17.8596,17.8596,17.8596,250,0
2010-07-13,18.1978,18.1978,18.1978,18.1978,50,0
2010-07-14,18.2512,18.2512,18.2512,18.2512,25,0
2010-07-16,17.5965,17.5965,17.2484,17.5965,375,0
2010-07-19,17.5273,17.5273,17.5273,17.5273,50,0
2010-07-20,16.6213,16.6213,16.6213,16.6213,20,0
2010-07-21,17.7191,17.7191,17.7191,17.7191,50,0
2010-07-22,17.2582,18.4312,17.2582,18.4312,1050,0
2010-07-23,17.8022,17.8022,17.8022,17.8022,50,0
2010-07-26,18.2097,18.6191,18.2097,18.6191,62,0
2010-07-27,18.8505,18.8505,18.7516,18.7516,125,0
2010-07-28,20.0967,20.0967,20.0967,20.0967,250,0
2010-07-29,21.2044,24.6284,21.2044,24.6284,437,0
2010-07-30,24.66,24.66,24.66,24.66,6,0
2010-08-04,25.287,25.4077,23.4712,23.7837,381,0
2010-08-05,23.218,25.4453,23.218,25.4453,274,0
2010-08-09,25.4176,25.4176,25.4176,25.4176,12,0
2010-08-12,22.8818,23.2042,22.8778,22.8877,325,0
2010-08-16,24.0567,30.7464,24.0567,30.7464,362,0
2010-08-17,25.0121,26.2582,25.0121,25.5402,375,0
2010-08-18,25.4295,25.4295,25.3187,25.3187,512,0
2010-08-19,25.3187,25.3187,24.9448,25.0022,211,0
2010-08-23,25.7875,25.9516,25.7776,25.7776,147,0
2010-08-24,24.5947,25.8211,24.5947,25.8211,275,0
2010-08-25,24.7609,24.7609,24.4642,24.7609,130,0
2010-08-26,25.0971,25.113,25.0971,25.113,375,0
2010-08-27,26.1297,28.3569,26.1297,28.0444,119,0
2010-08-30,29.4646,29.4646,29.4607,29.4607,125,0
2010-08-31,29.0275,30.4299,28.5943,30.4299,550,0
2010-09-01,29.4804,29.5596,29.4804,29.5596,157,0
2010-09-02,30.3982,30.6989,30.3982,30.6138,107,0
2010-09-03,30.2143,30.2143,28.7525,28.7525,255,0
2010-09-07,29.8662,30.4714,29.787,29.787,500,0
2010-09-08,30.3824,30.3824,30.0976,30.3824,225,0
2010-09-10,29.8127,34.0853,29.8127,34.0853,1575,0
2010-09-13,36.0435,37.2719,36.0435,37.2185,575,0
2010-09-14,38.156,38.156,35.8892,37.709,765,0
2010-09-15,36.0475,36.0475,35.4936,35.4936,122,0
2010-09-16,37.4716,37.4716,35.7626,37.3174,772,0
2010-09-17,36.0218,37.4519,36.0218,37.4519,200,0
2010-09-20,36.902,37.2343,36.6171,37.2343,1532,0
2010-09-21,36.1167,36.8585,30.8037,34.3582,1608,0
2010-09-22,32.2615,33.8637,32.2615,33.8637,535,0
2010-09-23,35.4877,35.4877,33.1932,33.484,135,0
2010-09-24,33.2308,33.2308,32.1587,32.1587,357,0
2010-09-27,32.2813,32.5721,30.3508,30.9738,1100,0
2010-09-28,31.3319,31.5059,30.6989,30.8829,900,0
2010-09-29,30.9996,31.0154,30.6989,30.6989,417,0
2010-09-30,32.1587,32.6136,30.9323,32.6136,52,0
2010-10-01,32.6888,32.6888,31.9807,32.4712,287,0
2010-10-04,32.5127,32.5127,29.9176,30.8571,1100,0
2010-10-05,30.9204,31.7473,30.9204,31.5277,1762,0
2010-10-06,32.9024,32.9084,31.3635,31.9925,1315,0
2010-10-07,32.8312,32.8312,30.8571,30.8571,250,0
2010-10-08,31.3437,31.3437,30.6989,30.6989,187,0
2010-10-12,30.4338,31.0371,30.4338,31.0154,277,0
2010-10-13,30.5209,30.5209,30.1609,30.3824,387,0
2010-10-14,32.1646,33.2505,32.1646,33.1991,512,0
2010-10-15,33.0725,33.8044,32.9341,33.8044,362,0
2010-10-18,32.4653,32.4712,31.8007,31.8224,1417,0
2010-10-19,32.5246,32.5246,30.3785,30.3785,409,0
2010-10-20,31.1103,31.3991,30.7207,31.1103,700,0
2010-10-21,34.202,34.202,32.4138,32.4138,287,0
2010-10-22,32.6176,32.6176,32.6176,32.6176,50,0
2010-10-25,34.1802,34.1802,33.8736,33.8736,50,0
2010-10-26,33.3633,33.7154,33.2268,33.7154,277,0
2010-10-27,32.576,34.0497,31.407,31.5178,552,0
2010-10-28,31.5178,31.5178,31.5178,31.5178,5,0
2010-10-29,31.4862,32.0538,31.1479,31.1479,312,0
2010-11-01,31.142,31.142,31.0193,31.0193,107,0
2010-11-02,32.1231,36.5321,31.8105,36.5321,625,0
2010-11-03,36.7912,36.7912,36.7912,36.7912,25,0
2010-11-04,36.0791,37.5982,35.0189,35.4462,1060,0
2010-11-05,36.7062,37.0286,35.098,37.0286,2197,0
2010-11-08,37.1927,38.611,36.8901,38.2114,3435,0
2010-11-09,38.3578,38.611,37.4519,37.4519,1837,0
2010-11-10,38.2114,38.2114,36.8703,37.3451,5112,0
2010-11-11,37.5468,38.1521,36.6587,36.7853,3662,0
2010-11-12,38.1402,41.7224,37.7941,41.6868,765,0
2010-11-15,41.7758,44.1218,41.7758,44.1218,1910,0
2010-11-16,43.3424,43.3424,38.8998,41.1943,1577,0
2010-11-17,40.2923,40.6048,39.0066,40.6048,835,0
2010-11-18,40.0668,43.2119,40.0668,43.2,162,0
2010-11-19,41.5444,42.8895,40.5257,42.7253,910,0
2010-11-22,43.9378,46.5745,43.8903,45.6963,7995,0
2010-11-23,45.8743,48.2835,45.5835,48.2835,620,0
2010-11-24,50.584,52.0101,48.8334,50.6374,6445,0
2010-11-26,55.1057,57.1055,52.5145,57.1055,2322,0
2010-11-29,57.6277,61.8369,57.1134,57.7484,6072,0
2010-11-30,58.7769,58.9609,54.2967,54.2967,695,0
2010-12-01,57.2103,57.2479,52.9516,54.3442,1455,0
2010-12-02,53.5371,55.0048,52.8527,53.8774,2316,0
2010-12-03,55.0306,56.2549,54.2492,56.2549,1363,0
2010-12-06,55.9642,57.2044,55.3846,56.429,417,0
2010-12-07,57.8888,58.498,55.976,57.0046,2322,0
2010-12-08,56.433,56.967,54.4095,56.6506,880,0
2010-12-09,56.8404,57.6277,54.8308,56.8088,2015,0
2010-12-10,56.7712,56.9037,54.8367,56.9037,1450,0
2010-12-13,57.4734,57.6,55.262,57.6,627,0
2010-12-14,57.6593,58.498,56.5141,56.6506,995,0
2010-12-15,58.2804,58.2804,53.5747,53.5747,658,0
2010-12-16,56.9473,57.0363,53.7666,53.913,1535,0
2010-12-17,54.8782,54.8782,53.7587,54.1187,100,0
2010-12-20,53.7923,55.0484,53.4857,55.0484,405,0
2010-12-21,57.3468,57.869,55.5706,55.622,632,0
2010-12-22,57.9521,57.9679,55.6022,56.3598,805,0
2010-12-23,54.9198,55.6002,54.7042,55.0167,132,0
2010-12-29,58.8382,58.8936,56.2826,56.967,595,0
2010-12-30,58.7354,63.9297,58.7354,63.9297,1560,0
2010-12-31,63.3343,66.2993,63.3343,64.3767,762,0
2011-01-04,66.5367,66.5842,55.9444,58.3279,3665,0
2011-01-05,58.233,60.3376,55.2738,56.8563,1267,0
2011-01-06,58.5495,58.5495,54.8189,55.2165,2114,0
2011-01-07,56.2035,56.2035,54.0554,54.2453,893,0
2011-01-10,54.2571,54.2571,51.5868,53.6163,1015,0
2011-01-11,53.4857,54.2196,50.7264,54.0495,2705,0
2011-01-12,53.9288,54.267,52.8527,54.267,1212,0
2011-01-13,55.6813,55.7486,48.5842,49.9352,3002,0
2011-01-14,49.6503,54.4035,45.4273,54.4035,2250,0
2011-01-18,50.0262,51.0864,48.1055,48.1055,2522,0
2011-01-19,50.5523,51.4029,48.5862,49.589,1085,0
2011-01-20,47.8365,50.5108,47.4884,50.5108,582,0
2011-01-21,51.3455,52.1782,47.4725,48.058,670,0
2011-01-24,49.6246,49.6246,45.8862,45.8862,1462,0
2011-01-25,47.3459,47.3459,43.4532,44.7409,662,0
2011-01-26,46.3846,46.3846,46.1156,46.1156,350,0
2011-01-27,45.4985,45.8684,44.7864,45.0732,1245,0
2011-01-28,44.8516,45.6468,43.6549,44.5826,2360,0
2011-01-31,46.0523,46.0523,43.4413,43.9338,1082,0
2011-02-01,43.8171,45.6112,43.8132,44.5925,822,0
2011-02-02,45.1998,45.1998,44.098,44.6281,405,0
2011-02-03,44.8358,44.8971,44.5985,44.8971,250,0
2011-02-04,48.1055,52.5363,48.1055,52.5363,2002,0
2011-02-07,52.6213,53.7349,52.204,53.3789,3250,0
2011-02-08,54.6686,55.3015,54.6191,54.9514,880,0
2011-02-09,56.704,61.0813,56.5556,60.6798,1785,0
2011-02-10,59.7877,61.018,56.4567,59.1191,1968,0
2011-02-11,56.1402,57.7266,55.9958,57.4853,487,0
2011-02-14,58.4901,60.1319,57.6119,59.8886,455,0
2011-02-15,61.7024,62.0209,56.2589,56.2589,635,0
2011-02-16,57.4477,58.1321,55.6596,57.2479,955,0
2011-02-17,56.6229,56.6545,55.0167,56.6189,830,0
2011-02-18,54.3758,59.1706,54.3758,56.6506,630,0
2011-02-22,56.8404,56.9196,54.9415,56.2391,295,0
2011-02-23,55.2323,55.8277,53.8022,54.6686,1052,0
2011-02-24,56.2015,56.2015,56.0176,56.0176,45,0
2011-02-25,55.8158,56.5754,55.5488,56.5754,77,0
2011-02-28,59.847,59.8787,58.2211,58.2211,535,0
2011-03-01,60.4325,60.4484,58.1578,59.5662,800,0
2011-03-02,61.3306,63.4193,60.5749,63.1424,302,0
2011-03-03,63.451,63.451,61.5244,61.5244,275,0
2011-03-04,60.9132,60.9231,59.6888,59.6888,255,0
2011-03-07,60.6481,61.4136,59.1191,59.8787,2692,0
2011-03-08,60.0725,60.2901,58.9174,60.2901,112,0
2011-03-09,59.756,59.756,57.8374,57.8374,447,0
2011-03-10,52.8567,55.6259,50.9538,53.5015,892,0
2011-03-11,53.4857,56.9037,52.4631,55.0681,472,0
2011-03-14,57.1411,57.1411,53.2899,53.2958,412,0
2011-03-15,51.4602,51.4602,49.0549,50.6374,2070,0
2011-03-16,51.3297,53.3314,51.3297,53.2958,107,0
2011-03-17,50.6591,53.0941,48.1371,52.916,295,0
2011-03-18,52.7954,53.4382,51.3138,51.3138,195,0
2011-03-21,51.8875,53.7982,51.8875,53.5213,200,0
2011-03-22,52.9892,53.4897,50.2576,51.0448,952,0
2011-03-23,51.9033,51.9033,51.2703,51.2703,257,0
2011-03-24,52.6569,53.3868,52.467,52.9912,115,0
2011-03-25,55.3015,58.1736,55.3015,57.4675,235,0
2011-03-28,57.0778,57.1055,56.0868,56.3341,525,0
2011-03-29,54.7932,56.7989,54.7932,55.7011,225,0
2011-03-30,55.6002,56.5556,53.4422,55.7268,510,0
2011-03-31,56.7455,58.6246,53.1574,58.316,797,0
2011-04-01,58.1697,58.1697,57.7147,58.053,117,0
2011-04-04,59.1349,59.1349,56.5556,56.9196,742,0
2011-04-05,56.4963,64.3411,56.4963,64.3411,1390,0
2011-04-06,65.6229,72.2176,63.1662,63.6547,3285,0
2011-04-07,65.3024,69.6422,65.3024,69.6422,942,0
2011-04-08,70.92,73.2224,69.4266,71.1297,1507,0
2011-04-11,66.3191,68.8787,66.3191,66.8354,1410,0
2011-04-12,65.1264,65.4171,64.0662,64.5112,1695,0
2011-04-13,66.6198,67.4842,64.5369,64.6319,350,0
2011-04-14,65.1956,67.9273,64.8593,67.8857,1180,0
2011-04-15,67.6325,74.3736,67.6325,69.5354,1817,0
2011-04-18,69.209,69.209,65.607,65.607,1120,0
2011-04-19,70.7657,72.4787,70.6767,71.462,1055,0
2011-04-20,72.0791,76.7413,72.0791,75.6396,992,0
2011-04-21,77.9974,78.6976,72.7912,73.529,628,0
2011-04-25,75.1648,75.1648,70.8923,72.6211,1052,0
2011-04-26,73.3609,74.0413,68.7284,70.8191,1370,0
2011-04-27,73.5824,73.5824,70.8607,73.3391,532,0
2011-04-28,73.3292,78.5354,73.3292,76.1736,1016,0
2011-04-29,74.7752,74.7752,74.6624,74.6782,52,0
2011-05-02,75.0758,75.0758,70.8824,70.8824,1285,0
2011-05-03,72.4233,73.1453,69.4306,69.4306,870,0
2011-05-04,69.2565,69.2565,63.6607,65.7178,2524,0
2011-05-05,64.5943,64.5943,59.1251,60.4266,2705,0
2011-05-06,59.8193,63.18,59.4989,59.9004,1917,0
2011-05-09,60.5116,60.5116,59.4989,59.4989,862,0
2011-05-10,60.8558,64.2462,60.8558,62.8655,307,0
2011-05-11,63.0752,63.0752,59.8431,59.8431,390,0
2011-05-12,61.5679,61.5719,56.3341,59.1824,2496,0
2011-05-13,59.3624,60.9607,59.3624,59.7996,1577,0
2011-05-16,59.5048,60.3633,58.6602,58.86,1670,0
2011-05-17,59.6829,59.6829,55.9127,57.3824,1987,0
2011-05-18,55.8534,59.3149,55.8534,58.4189,1085,0
2011-05-19,59.2774,62.0723,59.0242,61.916,880,0
2011-05-20,63.3699,65.5754,62.9802,65.5121,4257,0
2011-05-24,65.4132,65.4132,62.7013,64.5626,1472,0
2011-05-25,62.9802,64.6042,62.9802,62.9842,1647,0
2011-05-26,62.6756,62.9327,61.651,62.6103,500,0
2011-05-27,62.3473,62.3473,60.9132,61.3978,205,0
2011-05-31,61.2455,61.2455,61.2455,61.2455,50,0
2011-06-01,61.0813,61.0813,56.7178,56.7178,832,0
2011-06-02,56.9868,59.1785,56.8286,58.5079,900,0
2011-06-03,57.2558,57.3903,56.0136,56.613,2997,0
2011-06-06,58.0629,58.8541,57.8275,57.8275,382,0
2011-06-07,58.6009,60.1596,57.4259,59.4989,1320,0
2011-06-08,59.584,59.9103,56.6506,58.502,3150,0
2011-06-09,56.9413,59.5365,56.9413,58.9015,1612,0
2011-06-10,58.4802,58.4802,55.2857,56.9354,1712,0
2011-06-13,55.0582,55.0582,53.1257,53.1574,1371,0
2011-06-14,53.5213,55.6062,53.5213,55.6062,2652,0
2011-06-15,54.2552,55.0464,53.2741,54.5677,815,0
2011-06-16,53.6479,53.6716,47.6308,48.6119,3420,0
2011-06-17,45.3877,55.3846,45.3877,55.3846,1047,0
2011-06-20,56.3341,56.8622,54.4154,54.6567,607,0
2011-06-21,57.6158,61.4176,54.4075,57.0996,5746,0
2011-06-22,58.2389,59.9103,57.9106,58.233,2002,0
2011-06-23,55.5745,55.6536,52.5363,55.3174,2910,0
2011-06-24,56.3974,58.2369,55.4103,56.2431,367,0
2011-06-27,54.3996,54.5459,52.5679,52.5679,257,0
2011-06-28,52.9952,54.1187,51.5868,51.5868,775,0
2011-06-29,53.644,56.7771,53.0743,55.7011,2200,0
2011-06-30,56.0176,56.0176,56.0176,56.0176,12,0
2011-07-05,56.3341,56.3341,55.353,56.164,120,0
2011-07-06,54.8189,55.3846,54.8189,55.0681,122,0
2011-07-07,59.2259,61.0754,59.2259,60.9171,740,0
2011-07-08,61.4888,61.4888,60.6224,60.6224,75,0
2011-07-11,62.4936,62.4936,61.4393,61.4393,15,0
2011-07-12,62.2523,64.9899,61.5936,64.9899,465,0
2011-07-13,68.7086,68.7086,65.9552,65.9552,827,0
2011-07-14,67.4209,68.0697,63.2433,63.2433,132,0
2011-07-15,64.8198,64.8198,62.3037,62.3037,402,0
2011-07-18,62.7152,65.9552,61.6886,61.6886,172,0
2011-07-19,62.6637,62.6637,60.1319,60.8914,425,0
2011-07-20,63.0593,63.0593,63.0593,63.0593,12,0
2011-07-21,62.3473,62.3473,60.8855,60.8855,215,0
2011-07-22,61.5679,62.3473,61.4651,62.3473,392,0
2011-07-25,62.2523,62.2523,62.2523,62.2523,125,0
2011-07-26,60.8281,60.8281,58.3497,58.3497,805,0
2011-07-27,59.3209,59.6571,57.2835,57.8057,565,0
2011-07-28,56.8662,57.3152,55.5171,56.8879,353,0
2011-07-29,55.3846,57.964,55.3846,57.964,272,0
2011-08-02,58.049,60.6798,56.0136,60.6798,212,0
2011-08-03,60.4424,61.74,57.6,58.233,575,0
2011-08-04,57.5842,57.5842,52.9853,53.0426,1162,0
2011-08-05,52.6945,52.6945,51.0686,51.0686,899,0
2011-08-08,51.0963,52.6747,48.4695,48.4695,925,0
2011-08-09,47.2292,50.5681,45.5736,50.2477,685,0
2011-08-10,46.1215,48.7385,46.1215,48.1629,497,0
2011-08-11,48.1055,48.4536,46.6655,47.8246,562,0
2011-08-12,48.064,48.064,47.6565,47.7455,262,0
2011-08-16,47.3143,47.4349,45.7912,47.4349,1227,0
2011-08-17,45.8901,45.8901,44.3077,44.3077,925,0
2011-08-18,44.1811,44.1811,39.8552,42.8993,3897,0
2011-08-19,42.3673,42.3673,42.0488,42.0488,25,0
2011-08-22,44.9189,44.9407,43.5363,43.5363,175,0
2011-08-23,44.2444,44.4976,43.7914,43.7914,180,0
2011-08-24,43.2514,43.9338,43.2514,43.9338,55,0
2011-08-25,41.4593,41.4593,39.1332,40.3675,705,0
2011-08-26,37.8633,44.1277,37.6991,44.1277,1627,0
2011-08-29,42.0923,42.7055,41.7758,42.4088,432,0
2011-08-30,42.658,47.609,41.6018,47.609,722,0
2011-08-31,49.7156,50.6374,47.4725,47.884,486,0
2011-09-01,48.422,48.422,48.1055,48.1055,47,0
2011-09-02,48.9284,48.9916,44.2444,46.349,2127,0
2011-09-06,43.291,43.9912,43.2851,43.738,1262,0
2011-09-07,42.7253,43.2356,41.0697,41.0697,1092,0
2011-09-08,43.0774,43.3582,41.9499,42.8835,275,0
2011-09-09,41.4475,41.4475,39.4081,39.4081,2005,0
2011-09-12,38.1204,38.5319,34.7716,37.2541,1162,0
2011-09-13,37.6774,38.0215,36.089,37.2818,3522,0
2011-09-14,37.0879,37.0879,35.3235,35.3611,1895,0
2011-09-15,36.2374,36.7121,36.2374,36.3798,210,0
2011-09-16,36.9653,40.3833,36.9613,40.0985,1570,0
2011-09-19,40.0668,40.0668,39.333,39.333,555,0
2011-09-20,38.3262,38.3262,37.8257,37.9464,1565,0
2011-09-21,37.9938,38.0571,35.7626,36.0989,400,0
2011-09-22,34.9615,34.9615,29.9354,30.4042,5457,0
2011-09-23,30.3508,32.313,26.913,27.4174,2580,0
2011-09-26,28.9484,29.4963,28.3213,29.3697,1041,0
2011-09-27,32.2873,32.2873,30.869,30.869,1565,0
2011-09-28,31.0154,31.0154,29.6862,29.6862,225,0
2011-09-29,27.3976,28.0147,26.6677,26.6677,445,0
2011-09-30,27.1029,27.1029,25.2119,25.2119,702,0
2011-10-03,24.2011,25.5778,23.6571,23.6571,651,0
2011-10-04,21.7147,23.4237,21.2044,22.1538,2967,0
2011-10-05,24.2585,27.1919,24.2585,26.9802,1070,0
2011-10-06,27.3818,27.3818,27.0811,27.3758,257,0
2011-10-07,27.6923,28.1552,26.996,26.996,1215,0
2011-10-11,27.7675,33.5512,26.9011,33.2248,3408,0
2011-10-12,32.9143,36.4589,32.9143,36.4589,2140,0
2011-10-13,37.978,39.1134,37.0246,38.5002,3175,0
2011-10-14,39.418,44.6618,38.611,42.8677,2390,0
2011-10-17,41.5226,42.5097,39.4121,40.8264,297,0
2011-10-18,41.222,41.4593,41.222,41.4593,377,0
2011-10-19,41.6393,41.6393,41.6393,41.6393,72,0
2011-10-20,39.8769,39.8769,38.6525,39.6554,62,0
2011-10-21,39.8769,39.8769,38.2945,38.2945,320,0
2011-10-24,39.7068,40.9846,37.0167,38.2945,1125,0
2011-10-25,37.3292,39.2281,37.3015,39.2281,50,0
2011-10-26,38.9275,38.9275,37.893,37.893,385,0
2011-10-27,38.5418,41.3802,38.5418,39.4754,2065,0
2011-10-28,39.4497,39.509,39.4497,39.509,40,0
2011-10-31,39.0738,41.9499,39.0422,39.9719,885,0
2011-11-01,39.1708,40.7097,39.06,40.0668,705,0
2011-11-02,40.953,41.7224,39.3745,40.8738,310,0
2011-11-03,41.2695,41.9499,40.678,40.678,47,0
2011-11-04,39.7662,40.5099,39.7029,40.4664,250,0
2011-11-08,40.9787,40.9787,40.9787,40.9787,200,0
2011-11-09,40.7571,40.7571,40.7571,40.7571,125,0
2011-11-10,39.4596,39.4596,39.4596,39.4596,75,0
2011-11-14,40.3991,45.0791,40.3991,44.7884,660,0
2011-11-15,45.9435,46.1473,44.2127,44.2127,1627,0
2011-11-16,43.1051,43.6747,43.1051,43.6747,755,0
2011-11-17,43.0418,43.2,39.8453,39.8611,1175,0
2011-11-18,43.2752,43.2752,40.3615,40.8264,1042,0
2011-11-21,39.0541,39.3963,38.338,38.791,1332,0
2011-11-22,39.8393,40.1084,39.3646,39.3646,182,0
2011-11-23,37.4024,38.0255,36.538,36.8387,597,0
2011-11-25,37.1987,37.1987,36.633,36.633,52,0
2011-11-28,35.3235,35.3235,34.2495,34.2495,602,0
2011-11-29,33.4681,33.8637,32.5345,33.8637,1172,0
2011-11-30,34.8132,35.2246,33.5354,33.5354,797,0
2011-12-01,34.556,34.9338,34.556,34.9081,500,0
2011-12-02,34.7875,34.8508,34.7875,34.8488,425,0
2011-12-05,34.7024,34.7024,33.927,33.927,400,0
2011-12-06,34.3741,34.4057,34.018,34.018,362,0
2011-12-07,33.6224,33.8637,32.5662,33.8637,770,0
2011-12-08,32.0538,32.2813,30.4932,30.5031,3578,0
2011-12-09,31.8857,31.8857,29.338,29.338,1102,0
2011-12-12,29.433,29.7495,28.8198,28.8316,1106,0
2011-12-13,29.0591,29.0591,26.7943,27.091,2294,0
2011-12-14,25.7341,25.7341,24.5156,24.5156,2029,0
2011-12-15,25.9101,25.9101,23.6927,23.6927,903,0
2011-12-16,23.6473,25.3187,23.6473,25.3187,510,0
2011-12-19,24.749,26.4422,24.749,25.7934,1625,0
2011-12-20,28.8,28.8,28.173,28.3945,1798,0
2011-12-21,29.4013,29.5912,28.2343,28.2343,1693,0
2011-12-22,28.167,28.9899,27.6765,27.6765,1320,0
2011-12-23,27.5024,28.4519,27.5024,28.4262,400,0
2011-12-28,31.0035,34.2277,31.0035,33.0686,6012,0
2011-12-29,33.7312,33.8004,31.4367,33.5156,1680,0
2011-12-30,33.6422,34.5916,33.5473,34.2,755,0
2012-01-03,35.0822,35.4145,34.5224,35.373,1712,0
2012-01-04,36.5578,38.4844,35.9169,38.4844,1830,0
2012-01-05,38.3004,40.0668,38.3004,40.0668,1277,0
2012-01-06,40.3101,40.3101,38.0097,38.8958,665,0
2012-01-09,36.8604,38.88,36.8604,38.2629,1500,0
2012-01-10,38.9116,39.2123,38.1363,38.4527,2782,0
2012-01-11,37.9938,37.9938,37.4756,37.5725,3060,0
2012-01-12,37.5982,37.5982,36.8545,37.3134,667,0
2012-01-13,36.3956,36.4747,35.4719,35.4719,1697,0
2012-01-17,37.4459,37.4716,35.8892,35.8892,1015,0
2012-01-18,34.8033,34.8033,34.8033,34.8033,90,0
2012-01-19,35.0703,35.1297,34.4967,34.4967,292,0
2012-01-20,34.6609,34.6866,34.3662,34.6866,375,0
2012-01-23,34.5165,34.5165,34.4967,34.4967,675,0
2012-01-24,34.3701,34.3701,31.7967,31.7967,1370,0
2012-01-25,32.5029,35.2879,31.7314,34.9398,1982,0
2012-01-26,35.1297,36.364,34.56,36.0475,5892,0
2012-01-27,34.6549,40.4782,34.6549,40.4782,1592,0
2012-01-30,38.073,38.073,32.4079,33.4523,1700,0
2012-01-31,31.4268,32.9143,31.3319,32.5345,2166,0
2012-02-01,32.0598,32.0914,31.8382,31.8382,1826,0
2012-02-02,32.0815,32.0815,31.047,31.2053,1950,0
2012-02-03,31.2745,31.2745,31.2745,31.2745,150,0
2012-02-06,31.4268,31.4268,30.3508,30.6673,1432,0
2012-02-07,29.7178,30.3073,29.3262,30.0659,880,0
2012-02-08,29.7178,29.7178,28.9998,28.9998,1538,0
2012-02-09,31.3319,31.3319,30.9936,30.9936,162,0
2012-02-10,30.6989,30.8255,29.2273,30.5031,5330,0
2012-02-13,31.5218,31.9965,30.513,30.513,350,0
2012-02-14,30.604,30.604,30.2875,30.2875,337,0
2012-02-15,29.6229,29.971,29.6229,29.971,202,0
2012-02-16,29.3024,29.6229,28.6418,29.6229,850,0
2012-02-17,28.6675,29.0848,28.4519,28.4835,234,0
2012-02-21,28.4044,29.3697,28.0879,28.1037,220,0
2012-02-22,28.2343,28.2343,28.2343,28.2343,52,0
2012-02-23,27.9969,28.0721,27.3284,27.3284,1185,0
2012-02-24,28.0721,28.0721,25.7934,26.1415,2923,0
2012-02-27,26.4264,28.0721,26.1099,28.0721,1172,0
2012-02-28,29.4013,30.0659,29.3697,30.0659,875,0
2012-02-29,29.2905,30.9204,29.2905,30.2558,387,0
2012-03-01,31.0154,33.1042,30.3191,32.313,570,0
2012-03-02,32.2437,32.2437,31.5218,31.5218,462,0
2012-03-05,31.3635,31.3635,26.9011,26.9011,1042,0
2012-03-06,28.0088,28.6101,27.3442,28.6101,785,0
2012-03-07,29.433,29.433,29.0215,29.0215,27,0
2012-03-08,28.8949,30.5407,28.8949,30.5407,236,0
2012-03-09,28.9266,29.3064,28.9266,29.3064,330,0
2012-03-12,28.8949,28.8949,27.5657,27.5657,587,0
2012-03-13,26.6479,26.6796,25.4136,25.4453,6067,0
2012-03-14,25.4453,25.4453,24.749,25.0022,1618,0
2012-03-15,25.0338,25.382,25.0338,25.3068,433,0
2012-03-16,25.7301,25.7301,23.6947,24.116,984,0
2012-03-19,24.4958,24.4958,24.1793,24.2426,425,0
2012-03-20,23.584,23.7363,22.8026,23.4831,1030,0
2012-03-21,23.4514,23.8253,23.4514,23.5088,1252,0
2012-03-22,23.2615,23.2615,21.7424,21.7424,556,0
2012-03-23,22.3121,22.3121,21.1352,21.7701,2424,0
2012-03-26,24.4325,24.4325,23.7996,23.7996,390,0
2012-03-28,22.3437,22.3754,21.78,22.3121,566,0
2012-03-29,21.8374,22.0589,21.3626,22.0589,1962,0
2012-03-30,22.407,22.407,22.3754,22.3754,100,0
2012-04-02,22.3754,22.3754,21.9481,21.9481,300,0
2012-04-03,21.1569,21.9007,20.9196,21.9007,580,0
2012-04-04,20.8998,21.7741,20.8978,21.2004,475,0
2012-04-05,21.2044,21.2044,20.2233,20.3024,500,0
2012-04-09,19.5488,19.8435,18.5776,18.5776,2931,0
2012-04-10,18.9158,19.622,18.4826,19.622,1325,0
2012-04-11,19.802,19.802,19.622,19.7011,817,0
2012-04-12,20.1284,20.1284,18.9257,18.9257,105,0
2012-04-13,19.8435,19.8435,19.8435,19.8435,5,0
2012-04-16,19.8119,19.8119,18.5143,18.8624,1715,0
2012-04-17,19.0523,19.084,16.8053,17.7547,2067,0
2012-04-18,17.4382,17.4382,15.5077,15.5077,1548,0
2012-04-19,15.1912,15.476,15.0963,15.0963,1303,0
2012-04-20,15.3969,15.3969,13.8145,14.7442,1348,0
2012-04-23,14.6215,14.938,14.1468,14.1468,445,0
2012-04-24,14.9064,14.9064,14.4949,14.4949,925,0
2012-04-25,13.9095,13.9095,13.9095,13.9095,12,0
2012-04-26,14.6532,15.5393,14.5582,15.5393,1945,0
2012-04-27,17.5965,18.5776,17.5965,17.913,827,0
2012-04-30,19.1275,19.4637,19.1275,19.4637,666,0
2012-05-01,21.3567,21.7108,20.0967,20.0967,839,0
2012-05-02,18.8308,18.8308,18.8308,18.8308,50,0
2012-05-03,18.1662,18.1662,17.1534,17.1851,2225,0
2012-05-04,17.4066,17.4066,17.4066,17.4066,25,0
2012-05-07,16.4571,16.4571,16.4571,16.4571,370,0
2012-05-08,16.8884,16.8884,16.8884,16.8884,2,0
2012-05-09,15.0112,15.9824,15.0112,15.9824,750,0
2012-05-10,16.9952,16.9952,15.4127,15.4127,142,0
2012-05-11,16.0081,16.0081,15.4127,15.9884,55,0
2012-05-14,15.1912,15.1912,15.0844,15.1912,747,0
2012-05-15,14.4119,14.5266,14.1785,14.1785,357,0
2012-05-16,13.9253,13.9253,11.9571,11.9571,1752,0
2012-05-17,12.5545,12.9442,12.5367,12.8295,6781,0
2012-05-18,12.9442,12.9442,12.0897,12.0897,321,0
2012-05-22,12.5327,13.5138,11.7732,11.9314,4475,0
2012-05-23,12.5011,12.5327,12.4101,12.5327,1881,0
2012-05-24,12.153,12.5011,12.153,12.5011,200,0
2012-05-25,12.687,13.3873,12.6277,13.3873,994,0
2012-05-29,15.4009,15.4009,14.8431,15.0013,605,0
2012-05-30,13.9886,14.4633,13.6721,14.4633,805,0
2012-05-31,14.6215,14.6215,14.6215,14.6215,132,0
2012-06-01,14.5582,15.0963,14.3051,15.0963,537,0
2012-06-05,16.0141,16.2989,16.0141,16.2989,200,0
2012-06-06,17.6914,18.002,17.6914,17.7547,742,0
2012-06-07,17.3749,17.6914,17.3749,17.6914,1250,0
2012-06-11,16.6945,16.6945,16.6945,16.6945,447,0
2012-06-12,15.8875,15.8875,15.571,15.571,180,0
2012-06-14,16.4571,16.4571,16.109,16.2356,312,0
2012-06-15,16.2356,16.2356,16.2356,16.2356,525,0
2012-06-18,16.204,16.204,15.1596,15.1596,21,0
2012-06-19,15.7292,15.7292,13.3873,13.3873,4800,0
2012-06-20,13.8738,13.8738,12.9758,13.1974,3287,0
2012-06-21,13.2448,13.2448,12.4695,12.7859,2352,0
2012-06-22,12.5011,12.8492,12.5011,12.6593,400,0
2012-06-25,12.3429,12.7859,12.2163,12.7859,456,0
2012-06-26,12.5327,12.5327,12.5327,12.5327,691,0
2012-06-27,12.596,12.596,12.3429,12.3429,1012,0
2012-06-28,12.5011,12.5011,12.5011,12.5011,321,0
2012-06-29,12.5644,12.596,12.2479,12.596,312,0
2012-07-03,12.9758,12.9758,12.6593,12.6593,197,0
2012-07-05,12.2538,12.2538,12.2538,12.2538,100,0
2012-07-06,12.6277,12.6277,11.9947,11.9947,2334,0
2012-07-09,12.5644,12.5644,11.878,11.878,75,0
2012-07-10,12.0264,12.0264,11.878,11.9631,175,0
2012-07-11,11.7099,11.7099,10.9404,10.9404,2008,0
2012-07-12,10.7604,10.9662,10.6437,10.9662,3052,0
2012-07-13,10.9622,11.2925,10.2185,10.3174,5307,0
2012-07-16,10.3807,10.3807,10.3174,10.3174,612,0
2012-07-17,9.811,9.811,9.5262,9.5262,400,0
2012-07-18,9.8426,10.1275,9.8426,10.1275,305,0
2012-07-19,10.5389,10.8237,10.5389,10.8237,1337,0
2012-07-20,11.0097,11.0097,11.0097,11.0097,108,0
2012-07-23,11.0769,11.0769,11.0769,11.0769,261,0
2012-07-24,11.0571,11.0571,11.0136,11.0136,135,0
2012-07-26,10.8554,11.2985,10.8554,11.2985,850,0
2012-07-30,11.52,11.52,11.52,11.52,2162,0
2012-07-31,11.1244,11.2826,10.9662,11.2826,700,0
2012-08-01,10.7604,10.7604,10.7604,10.7604,37,0
2012-08-02,10.7644,10.7644,10.6971,10.6971,223,0
2012-08-07,10.8752,11.3618,10.8752,11.3618,2200,0
2012-08-08,10.444,10.444,10.444,10.444,625,0
2012-08-09,10.3807,10.444,10.0009,10.0009,1537,0
2012-08-10,11.251,11.251,11.251,11.251,45,0
2012-08-13,10.9187,11.0769,10.9187,10.9187,1250,0
2012-08-14,11.3301,11.3301,10.9187,10.9187,687,0
2012-08-15,10.887,10.887,9.9059,9.9633,454,0
2012-08-16,10.2541,11.0453,10.2541,10.6022,1428,0
2012-08-17,11.3618,11.3618,10.887,10.887,812,0
2012-08-20,11.0769,11.3934,11.0393,11.3934,1537,0
2012-08-21,11.0769,11.2352,10.7921,10.887,2772,0
2012-08-22,11.3974,11.9947,10.982,11.9947,3975,0
2012-08-23,12.8532,12.9758,12.0897,12.9758,1593,0
2012-08-27,12.2281,12.3429,11.8365,12.058,2287,0
2012-08-28,12.6593,13.9569,12.6593,13.9569,2578,0
2012-08-29,13.6404,13.6978,13.6404,13.6978,343,0
2012-08-30,13.4189,13.4189,12.596,12.596,760,0
2012-08-31,12.8492,13.0075,12.691,12.691,2962,0
2012-09-04,14.1943,15.4444,14.1943,15.4444,1725,0
2012-09-05,15.8618,16.4571,15.5077,15.5077,937,0
2012-09-06,17.4066,17.5648,17.4066,17.5648,2000,0
2012-09-07,17.2127,18.3244,16.0141,16.0141,3087,0
2012-09-10,16.0457,16.0457,15.7925,15.7925,1725,0
2012-09-11,16.4255,16.6945,16.4255,16.6945,165,0
2012-09-12,15.8242,15.9626,15.0963,15.9626,844,0
2012-09-13,16.0457,16.0457,15.4127,15.84,242,0
2012-09-14,15.9251,16.8943,15.9251,16.2415,4522,0
2012-09-18,16.0774,16.1407,15.7609,15.7609,1310,0
2012-09-19,16.6787,16.9952,16.3622,16.6787,147,0
2012-09-20,16.204,16.204,16.204,16.204,31,0
2012-09-21,16.647,16.647,16.647,16.647,10,0
2012-09-24,15.571,15.571,15.5077,15.5077,2525,0
2012-09-25,15.4127,15.4127,14.0143,15.1635,69,0
2012-09-26,14.0875,14.0875,14.0875,14.0875,21,0
2012-09-27,14.4633,14.4633,14.3684,14.3684,197,0
2012-10-02,14.22,14.22,14.1785,14.1785,1278,0
2012-10-03,14.5582,14.5582,14.5582,14.5582,3,0
2012-10-04,14.0835,14.0835,13.9253,14.0835,200,0
2012-10-05,14.7165,15.5829,14.7165,15.5829,1291,0
2012-10-09,14.5582,14.5582,13.7354,13.7354,205,0
2012-10-10,13.1914,13.229,13.1914,13.229,442,0
2012-10-11,12.6593,12.6593,12.6593,12.6593,512,0
2012-10-12,12.9125,12.9125,12.9125,12.9125,62,0
2012-10-15,11.9631,12.2163,11.4884,12.2163,750,0
2012-10-16,11.8009,11.8009,11.8009,11.8009,695,0
2012-10-18,12.2004,12.3429,12.2004,12.3231,537,0
2012-10-19,12.1569,12.1569,12.1569,12.1569,5962,0
2012-10-22,12.2479,12.4378,11.9947,12.3745,1245,0
2012-10-23,12.6277,12.6277,12.2796,12.2796,525,0
2012-10-24,12.3429,12.3429,12.0264,12.0264,500,0
2012-10-25,12.5011,12.6593,12.5011,12.5011,3350,0
2012-10-31,11.5892,12.2796,11.5892,12.2796,55,0
2012-11-01,12.0264,12.0264,11.7099,11.7099,4422,0
2012-11-02,11.6881,11.6881,11.6881,11.6881,750,0
2012-11-06,11.1719,11.7732,11.0136,11.7732,542,0
2012-11-07,11.4567,11.4567,11.2035,11.2035,2205,0
2012-11-08,12.0264,12.0264,12.0264,12.0264,50,0
2012-11-09,12.0956,12.0956,12.0956,12.0956,125,0
2012-11-12,12.6593,14.1785,12.6593,12.9758,2037,0
2012-11-13,13.0114,13.7037,12.4536,13.5138,2365,0
2012-11-14,13.5771,14.0835,13.1341,14.0835,393,0
2012-11-15,13.502,13.502,12.7226,12.7226,958,0
2012-11-19,12.153,12.153,12.1095,12.1095,550,0
2012-11-20,13.6088,13.6088,13.6088,13.6088,50,0
2012-11-21,11.9947,12.6593,11.7831,12.6593,2887,0
2012-11-23,12.6593,12.6593,12.6593,12.6593,25,0
2012-11-26,12.5327,12.5327,11.8681,11.9631,1087,0
2012-11-27,11.8048,12.0264,11.7099,11.7099,2431,0
2012-11-28,11.5516,11.5516,11.0769,11.0769,1187,0
2012-11-29,11.7099,11.7099,11.3974,11.3974,1050,0
2012-11-30,11.3934,11.3934,11.3934,11.3934,750,0
2012-12-04,11.7475,11.8009,11.7475,11.8009,100,0
2012-12-05,11.4567,11.7059,11.1719,11.1719,1122,0
2012-12-06,11.6051,11.6051,11.3618,11.3618,857,0
2012-12-10,11.3618,11.4251,11.3618,11.3618,325,0
2012-12-11,11.4567,11.4567,11.4567,11.4567,100,0
2012-12-12,11.8048,12.0105,11.7099,12.0105,3054,0
2012-12-13,12.2163,12.6435,12.0264,12.0264,391,0
2012-12-14,11.9314,12.0897,11.6782,12.0897,2557,0
2012-12-17,12.6593,12.6593,12.6593,12.6593,850,0
2012-12-18,13.0925,13.1024,12.3112,12.3429,1925,0
2012-12-19,12.5011,12.6593,12.4695,12.6593,1875,0
2012-12-20,13.2923,13.2923,12.7029,12.7029,3300,0
2012-12-21,13.1974,14.2418,13.1974,14.2418,1276,0
2012-12-24,13.2923,14.3051,13.2923,14.2418,437,0
2012-12-26,13.7097,13.7097,13.7097,13.7097,3,0
2012-12-27,14.1152,14.1152,13.2607,13.324,911,0
2012-12-28,12.9481,13.2923,12.9481,13.2923,2150,0
2012-12-31,13.6088,14.2418,13.3596,13.4189,7500,0
2013-01-02,14.3367,15.2862,14.2418,15.1912,837,0
2013-01-03,15.6026,17.1851,15.2229,15.8242,3123,0
2013-01-04,15.5809,15.5809,15.5809,15.5809,140,0
2013-01-07,14.9064,15.0963,13.7196,15.0963,1950,0
2013-01-08,14.938,14.938,14.938,14.938,187,0
2013-01-09,15.48,15.571,15.48,15.5018,212,0
2013-01-10,16.4571,17.0901,16.4571,17.0901,1587,0
2013-01-11,16.6095,17.1633,16.6095,17.1633,152,0
2013-01-14,16.7736,16.7736,16.2356,16.2356,112,0
2013-01-15,16.1407,16.5837,16.1407,16.5837,372,0
2013-01-16,16.4571,16.8092,16.4571,16.4571,650,0
2013-01-17,15.8281,15.9191,15.8242,15.8242,302,0
2013-01-18,15.7609,16.4888,15.7609,16.4888,775,0
2013-01-24,15.207,15.5077,15.0646,15.0646,267,0
2013-01-25,15.4602,15.8242,15.4602,15.6976,7875,0
2013-01-29,14.8747,14.8747,14.8747,14.8747,75,0
2013-01-30,14.9064,14.9064,14.7165,14.7165,1230,0
2013-02-04,14.4316,14.4316,14.4316,14.4316,258,0
2013-02-05,14.2141,14.2141,14.2141,14.2141,337,0
2013-02-06,13.4505,14.0835,13.4505,14.0677,479,0
2013-02-07,14.0835,14.0835,14.0835,14.0835,1035,0
2013-02-08,13.4505,13.4505,13.2923,13.2923,300,0
2013-02-11,12.9758,12.9758,12.9758,12.9758,75,0
2013-02-12,12.7543,12.7543,12.7543,12.7543,50,0
2013-02-13,12.6593,12.7859,12.4378,12.4378,1257,0
2013-02-14,12.2796,12.3429,12.0264,12.3429,132,0
2013-02-15,12.2796,12.3429,12.2796,12.3429,348,0
2013-02-19,12.6593,12.6593,12.6593,12.6593,67,0
2013-02-20,11.5081,11.7099,11.0453,11.7099,809,0
2013-02-21,11.7099,11.7099,11.6149,11.6149,225,0
2013-02-22,11.3677,11.6466,11.3677,11.6466,1835,0
2013-02-25,11.5101,11.8681,11.5101,11.8681,117,0
2013-02-26,11.0769,11.0769,11.0769,11.0769,1112,0
2013-03-01,11.0769,11.2352,10.8712,10.8712,1262,0
2013-03-04,11.0769,11.2253,10.9187,10.9187,1862,0
2013-03-05,10.2422,10.444,10.2422,10.444,300,0
2013-03-06,10.5191,11.3934,10.5191,11.0769,1387,0
2013-03-07,11.0769,11.52,11.0769,11.52,362,0
2013-03-08,11.4567,11.4567,11.4567,11.4567,245,0
2013-03-11,11.8681,11.8681,11.2352,11.2352,150,0
2013-03-12,11.156,11.8998,11.156,11.8998,287,0
2013-03-13,11.7099,12.1213,11.7099,12.1213,587,0
2013-03-14,12.1213,12.1213,11.6149,12.0224,1875,0
2013-03-15,12.0264,12.1965,11.8681,11.8681,612,0
2013-03-18,12.1846,12.3429,11.8681,11.8681,525,0
2013-03-19,11.2352,12.1213,11.2352,12.1213,3060,0
2013-03-20,11.9631,12.2044,11.9631,12.2044,1562,0
2013-03-25,11.5734,11.5734,11.2352,11.2352,15,0
2013-03-26,11.5991,11.7099,11.5991,11.7099,1187,0
2013-03-27,11.7099,12.0264,11.52,11.52,2002,0
2013-03-28,11.611,11.611,11.611,11.611,875,0
2013-04-01,11.6149,11.7099,11.6149,11.7099,1608,0
2013-04-02,11.2035,11.2708,11.2035,11.2708,1362,0
2013-04-03,11.1719,11.1719,10.444,10.444,1400,0
2013-04-04,10.264,10.444,10.264,10.444,1375,0
2013-04-05,9.9653,9.9653,9.9653,9.9653,200,0
2013-04-08,10.444,10.444,10.3332,10.3332,362,0
2013-04-10,10.7288,10.7288,10.1275,10.3174,398,0
2013-04-15,9.9692,9.9692,8.5391,8.5391,2344,0
2013-04-16,9.1147,9.2453,8.8615,8.9842,1126,0
2013-04-17,9.4945,9.5618,9.4035,9.5618,1475,0
2013-04-18,8.8655,9.4312,8.8655,9.4312,286,0
2013-04-19,8.8615,8.8615,8.8615,8.8615,300,0
2013-04-22,9.9059,9.9059,9.9059,9.9059,200,0
2013-04-23,9.178,9.178,9.178,9.178,375,0
2013-04-24,8.8615,8.9031,8.7982,8.9031,432,0
2013-04-26,10.1275,10.1275,10.1275,10.1275,186,0
2013-04-29,10.3174,11.3934,10.0899,11.3934,4733,0
2013-04-30,11.7,11.7,11.0769,11.0769,300,0
2013-05-01,11.3143,11.3143,10.5073,11.1402,725,0
2013-05-02,11.7099,11.7099,11.071,11.3815,1950,0
2013-05-03,11.2945,11.2945,10.9385,11.2352,612,0
2013-05-06,11.3736,11.3736,10.8237,10.8237,187,0
2013-05-07,11.0769,11.0769,11.0769,11.0769,50,0
2013-05-08,11.52,11.52,11.52,11.52,125,0
2013-05-09,10.3807,11.1402,10.2224,11.1402,659,0
2013-05-10,10.622,10.9187,10.444,10.444,1837,0
2013-05-13,10.7387,10.7387,10.7387,10.7387,250,0
2013-05-14,10.7604,10.7604,10.7604,10.7604,225,0
2013-05-15,10.6022,10.6022,9.811,9.811,187,0
2013-05-16,10.0958,10.0958,10.0958,10.0958,150,0
2013-05-17,9.7477,9.7477,8.6084,9.178,2492,0
2013-05-20,9.6013,9.6013,9.6013,9.6013,875,0
2013-05-21,9.1424,9.3363,9.1424,9.3363,537,0
2013-05-22,8.5767,9.6527,8.5767,9.6527,247,0
2013-05-24,8.7349,8.7349,8.5451,8.5451,175,0
2013-05-28,7.8864,8.8615,7.8864,8.0387,2640,0
2013-05-29,8.3868,9.3363,8.3868,9.3363,2312,0
2013-05-30,9.087,10.0266,9.087,9.4945,128,0
2013-05-31,8.9723,8.9723,8.9723,8.9723,50,0
2013-06-04,10.0642,10.0642,9.4945,9.4945,100,0
2013-06-06,9.633,9.6587,9.633,9.6587,37,0
2013-06-07,8.8615,9.3837,8.8615,9.178,2182,0
2013-06-10,8.7033,8.8615,8.7033,8.8615,87,0
2013-06-11,9.178,9.178,9.178,9.178,125,0
2013-06-13,8.8615,9.4193,8.7666,9.4193,3150,0
2013-06-14,9.5262,9.5262,8.9407,8.9407,162,0
2013-06-17,9.178,9.178,8.5451,8.7033,150,0
2013-06-19,8.5451,8.5451,8.5451,8.5451,125,0
2013-06-20,7.8705,8.3453,7.5007,8.1534,1212,0
2013-06-21,8.1297,8.2286,8.1297,8.2286,1675,0
2013-06-25,8.2286,8.2286,8.2286,8.2286,125,0
2013-06-26,7.9556,7.9556,6.8044,7.1941,1025,0
2013-06-27,7.0892,7.2791,7.0892,7.2791,725,0
2013-06-28,7.0101,7.3741,6.7411,7.3741,994,0
2013-07-01,6.7727,7.7538,6.7727,7.7538,382,0
2013-07-03,7.4374,7.4374,7.4374,7.4374,262,0
2013-07-05,7.2198,7.2198,7.1209,7.1209,300,0
2013-07-08,8.2286,8.2286,8.2286,8.2286,300,0
2013-07-09,8.2286,8.2286,7.2752,7.2791,2020,0
2013-07-11,7.6055,7.6055,7.6055,7.6055,125,0
2013-07-12,8.007,8.007,7.4374,7.4374,850,0
2013-07-15,7.5956,7.5956,7.5956,7.5956,1250,0
2013-07-16,7.469,7.469,7.469,7.469,100,0
2013-07-17,7.564,7.6273,7.3899,7.4374,837,0
2013-07-18,7.2831,7.2831,7.2831,7.2831,27,0
2013-07-19,7.564,7.564,7.564,7.564,25,0
2013-07-22,7.9754,8.0486,7.9754,8.0486,50,0
2013-07-23,7.9121,7.9121,7.9121,7.9121,250,0
2013-07-24,8.7666,8.8932,8.7666,8.8932,50,0
2013-07-25,8.8932,8.8932,8.8932,8.8932,25,0
2013-07-26,9.3679,9.3679,9.3679,9.3679,25,0
2013-07-29,9.3996,9.3996,9.3996,9.3996,25,0
2013-07-30,9.6527,9.6527,9.6527,9.6527,25,0
2013-07-31,9.4945,9.4945,8.7982,8.7982,1675,0
2013-08-01,8.5451,8.5451,8.2602,8.2602,675,0
2013-08-02,8.0703,8.0703,7.9437,7.9437,5175,0
2013-08-06,8.6716,8.6716,8.6281,8.6341,325,0
2013-08-12,9.9692,9.9692,9.4945,9.4945,1312,0
2013-08-14,9.273,9.4945,9.273,9.4945,187,0
2013-08-15,9.9376,9.9376,9.811,9.8426,425,0
2013-08-16,10.6022,11.4884,10.3807,11.0769,3648,0
2013-08-19,9.9376,9.9376,9.9059,9.9059,75,0
2013-08-20,10.4222,10.9503,10.4222,10.9503,300,0
2013-08-23,9.9059,10.7604,9.9059,10.7604,824,0
2013-08-26,11.2668,13.1341,11.2668,12.0264,1455,0
2013-08-27,12.1273,12.1273,11.884,11.884,238,0
2013-08-28,11.3301,11.3301,10.7604,10.7604,1650,0
2013-08-29,10.5705,11.6149,10.5073,11.2787,1230,0
2013-08-30,10.9859,11.4725,10.7545,11.0769,1575,0
2013-09-03,11.5042,11.5042,11.2668,11.2668,191,0
2013-09-04,10.8554,11.1402,10.4123,10.713,907,0
2013-09-05,11.0769,11.0769,10.7921,10.9187,200,0
2013-09-06,10.4756,11.2352,10.4756,11.2352,93,0
2013-09-09,11.2352,11.2352,10.8237,10.8811,1312,0
2013-09-12,10.4123,10.4123,9.5262,9.7793,1343,0
2013-09-13,9.4945,9.9376,9.4945,9.9376,306,0
2013-09-16,10.5705,10.9919,10.4281,10.8712,4206,0
2013-09-17,11.0453,11.0453,10.2224,10.7604,775,0
2013-09-18,11.0453,11.3895,10.5705,11.2233,1443,0
2013-09-19,10.9226,11.3934,10.6556,11.0769,1572,0
2013-09-20,11.2985,11.2985,10.7565,10.7604,522,0
2013-09-23,10.6022,10.887,10.4914,10.4914,2112,0
2013-09-24,10.4914,10.4914,9.6844,10.2007,608,0
2013-09-25,9.9336,10.9187,9.4945,10.9187,3637,0
2013-09-26,10.533,10.533,9.4945,9.4945,1440,0
2013-09-27,9.6527,10.0385,9.6527,10.0385,925,0
2013-09-30,9.6844,9.6844,9.5262,9.5262,145,0
2013-10-01,10.2541,10.2541,9.4945,9.4945,327,0
2013-10-02,9.7002,9.7002,9.3363,9.3363,995,0
2013-10-03,9.4253,9.4253,9.3363,9.3363,412,0
2013-10-04,9.9692,9.9692,9.2097,9.2097,66,0
2013-10-07,9.7754,9.7754,9.7754,9.7754,25,0
2013-10-08,10.0741,10.0741,9.811,9.811,170,0
2013-10-09,9.0514,9.5895,9.0514,9.5895,480,0
2013-10-10,9.1464,9.184,8.9881,9.184,500,0
2013-10-11,8.8615,9.178,8.7033,8.7033,657,0
2013-10-14,8.7033,9.178,8.7033,9.178,21,0
2013-10-15,9.178,9.178,8.7033,9.0198,70,0
2013-10-16,8.8615,8.8615,8.8615,8.8615,92,0
2013-10-17,9.0514,9.8743,8.7033,9.0198,140,0
2013-10-18,8.8615,8.8615,8.8615,8.8615,64,0
2013-10-21,8.7033,8.8299,8.64,8.8299,427,0
2013-10-22,8.5253,9.2413,8.5134,9.2413,1012,0
2013-10-24,8.2602,8.64,8.2286,8.64,990,0
2013-10-28,8.4778,8.4778,8.4778,8.4778,500,0
2013-10-29,8.7666,8.7666,8.7666,8.7666,25,0
2013-10-30,8.4145,8.4501,8.007,8.4501,92,0
2013-10-31,8.2286,8.2286,7.9121,7.9121,1595,0
2013-11-01,7.9121,8.5451,7.9121,8.5451,2123,0
2013-11-04,7.9121,7.9121,7.9121,7.9121,257,0
2013-11-05,7.9556,7.9556,7.8804,7.9121,1225,0
2013-11-06,7.6371,7.9121,7.6371,7.9121,812,0
2013-11-08,7.7222,7.7222,7.7222,7.7222,50,0
2013-11-13,6.8993,7.3741,6.6462,7.3741,217,0
2013-11-14,6.8578,7.9437,6.5077,6.84,8684,0
2013-11-15,7.3741,7.3741,6.6462,7.0892,3267,0
2013-11-18,6.9626,7.469,6.7727,7.3424,4070,0
2013-11-19,7.4374,7.5956,6.5631,7.5323,2785,0
2013-11-20,6.7095,7.1209,6.5512,7.1209,3362,0
2013-11-21,6.8677,6.8677,6.8677,6.8677,162,0
2013-11-22,7.0892,7.0892,6.2446,6.6462,2183,0
2013-11-25,6.2446,6.2446,6.2446,6.2446,25,0
2013-11-26,5.3802,6.6462,5.2378,6.6462,3232,0
2013-11-27,6.0231,6.6145,5.6967,6.6145,3160,0
2013-11-29,6.3297,6.6462,5.9499,6.6462,1492,0
2013-12-02,6.3297,6.6462,6.1971,6.1971,1275,0
2013-12-03,6.0409,6.0448,6.0409,6.0448,137,0
2013-12-04,6.0448,6.6145,6.0448,6.6145,681,0
2013-12-05,5.8866,6.7095,5.8866,6.7095,515,0
2013-12-06,6.6402,6.6402,6.6402,6.6402,139,0
2013-12-09,6.931,6.931,6.2664,6.7925,187,0
2013-12-10,6.6778,6.6778,6.3297,6.3297,1473,0
2013-12-11,6.3297,6.3297,6.3297,6.3297,25,0
2013-12-12,6.3297,6.3297,5.8866,5.8866,312,0
2013-12-13,6.5512,6.5512,6.5512,6.5512,312,0
2013-12-16,6.1971,6.5196,6.1971,6.5196,425,0
2013-12-17,6.4088,6.4879,6.4088,6.4563,147,0
2013-12-18,6.4879,6.4879,5.9934,5.9934,569,0
2013-12-19,6.4879,6.4879,6.4879,6.4879,12,0
2013-12-20,6.4879,6.6462,6.2031,6.2031,550,0
2013-12-23,6.6462,7.1209,6.6462,7.1209,928,0
2013-12-24,7.7855,7.7855,7.7855,7.7855,55,0
2013-12-27,7.0002,7.2791,6.9033,7.2791,959,0
2013-12-30,7.7222,7.7222,7.2791,7.564,805,0
2013-12-31,7.6273,7.6273,7.2791,7.2791,505,0
2014-01-02,7.8804,8.64,7.8804,8.64,225,0
2014-01-03,8.3927,8.9565,8.3927,8.9565,135,0
2014-01-06,8.5451,8.5451,8.5411,8.5451,756,0
2014-01-08,8.5866,8.5866,8.5866,8.5866,37,0
2014-01-09,7.9754,8.3552,7.9754,8.3552,130,0
2014-01-10,7.8488,8.3868,7.8488,8.3868,15,0
2014-01-14,7.8488,8.3552,7.8488,8.3552,325,0
2014-01-16,7.4057,7.4057,7.4057,7.4057,25,0
2014-01-17,8.7033,8.7033,7.9754,8.4086,1312,0
2014-01-21,8.2919,8.8615,8.2919,8.8615,300,0
2014-01-22,8.7666,8.8932,8.7666,8.8932,54,0
2014-01-23,7.9121,8.7033,7.9121,8.7033,1680,0
2014-01-24,8.1969,8.3235,8.1969,8.3235,1005,0
2014-01-27,7.9437,8.3552,7.9437,8.3552,10,0
2014-01-28,7.5323,8.2286,7.5323,8.2286,29,0
2014-01-30,8.0169,8.0169,8.0169,8.0169,46,0
2014-01-31,7.5956,7.5956,7.5956,7.5956,425,0
2014-02-03,7.5323,7.9754,7.3147,7.3147,125,0
2014-02-04,7.9754,8.1336,7.9754,8.1336,562,0
2014-02-05,7.8804,7.8804,7.8804,7.8804,27,0
2014-02-07,7.1525,7.1525,7.1525,7.1525,12,0
2014-02-10,7.7222,7.7914,7.5956,7.5956,1850,0
2014-02-11,7.8488,7.8488,7.8488,7.8488,125,0
2014-02-12,8.102,8.102,8.102,8.102,52,0
2014-02-14,7.8646,8.8615,7.833,8.8615,217,0
2014-02-18,8.8714,10.3807,8.8615,10.2224,4442,0
2014-02-19,9.811,9.811,9.3679,9.4945,521,0
2014-02-20,9.178,9.4985,9.178,9.4985,1457,0
2014-02-21,10.0484,10.6971,10.0484,10.6971,3680,0
2014-02-24,10.7288,11.6149,10.6695,10.7031,3500,0
2014-02-25,11.52,11.52,10.7288,11.2668,1777,0
2014-02-27,10.7604,10.893,10.444,10.893,917,0
2014-02-28,10.8336,10.8336,10.6813,10.6813,29,0
2014-03-03,10.7604,10.9503,10.5705,10.9503,205,0
2014-03-04,10.5705,10.5705,10.5705,10.5705,25,0
2014-03-05,10.4242,10.4242,9.9692,9.9692,1233,0
2014-03-06,10.3431,10.4875,9.811,9.811,2354,0
2014-03-07,10.0998,10.0998,10.0998,10.0998,2,0
2014-03-10,9.4312,9.4312,9.3363,9.3363,375,0
2014-03-11,9.3363,9.3363,8.7033,8.7033,325,0
2014-03-12,9.3363,9.3363,8.8556,8.8714,852,0
2014-03-13,9.3363,9.811,9.3363,9.807,269,0
2014-03-14,9.6785,10.0642,9.6785,10.0642,32,0
2014-03-18,10.0642,10.0642,10.0642,10.0642,29,0
2014-03-19,9.3145,9.7477,9.3145,9.633,315,0
2014-03-20,8.8615,9.6211,8.8615,8.8615,600,0
2014-03-21,9.716,9.716,7.8527,8.5451,650,0
2014-03-24,8.3868,8.3868,8.3868,8.3868,250,0
2014-03-25,7.8804,7.9121,7.8804,7.9121,1405,0
2014-03-26,7.2475,7.469,7.2158,7.469,645,0
2014-03-27,7.827,7.827,7.827,7.827,2,0
2014-03-28,8.2602,8.7666,8.2602,8.7666,127,0
2014-03-31,8.5767,8.5767,7.5956,7.829,1050,0
2014-04-01,8.2919,8.2919,7.6273,7.6273,37,0
2014-04-02,8.2721,8.2721,7.7538,7.7538,590,0
2014-04-03,7.6431,7.6431,7.5956,7.5956,160,0
2014-04-07,7.7222,7.7222,7.7222,7.7222,75,0
2014-04-08,7.9121,7.9121,7.9121,7.9121,1175,0
2014-04-09,7.9121,7.9121,7.9081,7.9081,137,0
2014-04-10,7.9121,7.9121,7.9121,7.9121,500,0
2014-04-11,6.9626,7.3424,6.6462,6.9626,6668,0
2014-04-14,7.2949,7.2949,6.4563,6.4563,4000,0
2014-04-15,6.8677,6.8677,6.3297,6.7411,4160,0
2014-04-16,6.931,6.931,6.931,6.931,2557,0
2014-04-17,6.7411,6.7411,6.3297,6.5829,345,0
2014-04-21,7.0576,7.0576,6.931,6.9626,2507,0
2014-04-22,6.9626,6.9626,6.7134,6.8044,875,0
2014-04-23,6.4879,6.4879,6.4879,6.4879,25,0
2014-04-25,7.2791,8.2919,7.2791,8.2919,472,0
2014-04-28,7.9121,7.9121,6.9943,7.1525,100,0
2014-04-30,7.469,8.1336,7.1782,7.8488,825,0
2014-05-01,7.5916,7.6273,6.7411,7.3147,787,0
2014-05-02,7.5956,7.5956,7.5956,7.5956,75,0
2014-05-06,7.3741,7.3741,6.6462,6.6462,2594,0
2014-05-07,6.6105,6.6105,6.6105,6.6105,112,0
2014-05-08,6.6462,6.6462,6.6422,6.6422,200,0
2014-05-09,6.6462,6.6462,6.5473,6.5512,855,0
2014-05-12,6.6462,6.6462,6.5829,6.6462,1025,0
2014-05-13,6.3297,6.3297,6.0765,6.0765,125,0
2014-05-14,6.6462,6.8044,6.6462,6.8044,58,0
2014-05-15,6.6462,6.6462,6.6462,6.6462,125,0
2014-05-16,6.9251,6.9251,6.9251,6.9251,125,0
2014-05-19,6.6462,6.6462,6.6462,6.6462,53,0
2014-05-20,6.6462,6.6462,6.6462,6.6462,450,0
2014-05-21,6.6462,6.6462,6.3297,6.3297,1737,0
2014-05-22,6.4879,6.6363,6.4879,6.4879,5350,0
2014-05-27,6.3297,6.6462,6.1398,6.5097,29790,0
2014-05-28,6.656,6.656,6.0132,6.2703,9275,0
2014-05-29,6.6145,6.6422,6.5789,6.5789,1412,0
2014-05-30,6.4938,6.6659,6.4938,6.6659,2448,0
2014-06-02,6.8044,6.8044,6.8044,6.8044,1025,0
2014-06-03,6.6462,6.8044,6.6462,6.6462,2062,0
2014-06-04,6.9626,6.9626,6.6145,6.6145,700,0
2014-06-05,7.0576,7.0576,6.7985,6.7985,250,0
2014-06-11,7.2791,7.7538,7.2791,7.7538,50,0
2014-06-12,7.9121,7.9121,7.5956,7.5956,1378,0
2014-06-13,7.9121,8.3235,7.9121,8.3235,125,0
2014-06-16,7.5956,7.5956,6.9626,6.9626,1087,0
2014-06-17,6.9033,6.9033,6.836,6.836,525,0
2014-06-18,7.3068,7.384,7.2356,7.384,837,0
2014-06-19,7.6273,8.3552,7.6273,7.7855,2266,0
2014-06-20,8.1336,8.1336,7.8903,7.9121,1300,0
2014-06-23,8.0387,8.0387,7.9121,7.9121,1700,0
2014-06-24,8.0921,8.0921,8.0921,8.0921,925,0
2014-06-25,8.2286,8.2286,7.2593,7.6629,21317,0
2014-06-26,7.6905,8.4501,7.6905,7.8488,5637,0
2014-06-27,7.8488,8.0921,7.8488,8.0921,3695,0
2014-06-30,8.2286,8.5451,8.2286,8.5451,1237,0
2014-07-01,8.8932,9.4945,8.5451,9.4945,4847,0
2014-07-02,8.9921,9.811,8.7547,9.3679,20466,0
2014-07-03,9.4312,10.2857,9.178,9.5538,6904,0
2014-07-07,12.9442,13.1024,11.3934,12.6593,22318,0
2014-07-08,12.9758,12.9758,11.8365,12.3429,6957,0
2014-07-09,12.3844,12.5327,11.7099,12.1312,5265,0
2014-07-10,12.0264,12.6593,11.9631,12.5644,4618,0
2014-07-11,12.4378,12.5644,12.3389,12.4853,2184,0
2014-07-14,12.3745,12.6554,11.9314,12.0956,1280,0
2014-07-15,12.3745,12.3745,11.7,11.9314,1751,0
2014-07-16,11.8582,11.8582,11.52,11.52,442,0
2014-07-17,11.3618,11.7297,10.3609,10.7604,4850,0
2014-07-18,10.887,10.887,9.7259,9.811,2908,0
2014-07-21,9.7952,10.0325,9.7952,10.0009,1025,0
2014-07-22,9.9692,10.1275,9.9692,10.1275,237,0
2014-07-23,10.3174,11.2352,10.2857,10.2857,91,0
2014-07-24,10.1275,10.1275,9.3996,9.4945,460,0
2014-07-25,9.2037,9.9692,9.2037,9.6686,490,0
2014-07-28,9.3996,9.3996,9.178,9.178,137,0
2014-07-29,9.2097,9.2097,8.3809,8.5985,400,0
2014-07-31,8.5451,8.82,8.3868,8.5826,887,0
2014-08-01,9.178,9.716,8.456,9.0791,1430,0
2014-08-04,8.5451,8.5451,8.5451,8.5451,500,0
2014-08-05,9.0396,9.0396,8.1554,8.1969,3705,0
2014-08-06,8.7448,9.0831,8.64,9.0831,987,0
2014-08-07,8.6182,8.9347,8.5134,8.8615,656,0
2014-08-08,8.9881,8.9881,8.5451,8.8299,352,0
2014-08-11,8.7349,9.0831,8.7349,9.0198,1628,0
2014-08-12,9.2156,9.2156,8.9565,8.9565,158,0
2014-08-13,8.5886,9.0791,8.5451,9.0791,627,0
2014-08-14,8.9565,8.9565,8.4916,8.4916,640,0
2014-08-15,8.3235,8.3235,8.3235,8.3235,5,0
2014-08-18,8.5015,8.5451,7.9437,7.9437,273,0
2014-08-19,8.2286,8.3868,7.8804,8.1336,1086,0
2014-08-20,7.8804,7.9121,7.5956,7.5956,5940,0
2014-08-21,7.2791,7.473,7.2791,7.473,1345,0
2014-08-22,7.2791,7.8171,7.2791,7.6273,3072,0
2014-08-25,7.2791,7.2791,7.2791,7.2791,787,0
2014-08-26,7.469,7.9022,7.469,7.9022,475,0
2014-08-27,7.7538,7.9754,7.5956,7.9121,1045,0
2014-08-28,7.7538,7.7538,7.7538,7.7538,126,0
2014-08-29,7.6589,7.6589,7.6589,7.6589,250,0
2014-09-02,7.6174,7.7222,6.9626,7.5007,5094,0
2014-09-03,7.6431,7.6431,6.5196,6.9626,4958,0
2014-09-04,6.8044,6.9626,6.8044,6.9626,1443,0
2014-09-05,7.0892,7.0892,6.9092,6.9092,457,0
2014-09-08,6.9626,6.9626,6.8044,6.9626,1640,0
2014-09-09,6.836,6.9626,6.6422,6.8993,5210,0
2014-09-10,6.4563,6.8716,6.4187,6.836,2239,0
2014-09-11,6.6897,6.836,6.6462,6.6778,1332,0
2014-09-12,6.6778,6.8163,6.4879,6.6462,4520,0
2014-09-15,6.6778,6.6778,6.4919,6.4919,137,0
2014-09-16,6.6462,6.6778,6.4879,6.6738,3280,0
2014-09-17,6.6778,7.0892,6.6778,6.9626,560,0
2014-09-18,6.5196,6.5413,6.5196,6.5413,75,0
2014-09-19,6.5888,6.5888,6.0132,6.5196,3992,0
2014-09-22,6.1081,6.1081,6.1081,6.1081,1500,0
2014-09-23,6.4563,6.4563,5.9301,5.9301,787,0
2014-09-24,5.9143,6.0132,5.9143,6.0132,2020,0
2014-09-26,6.3297,6.5512,6.3297,6.3297,656,0
2014-09-29,6.6145,6.6145,6.6145,6.6145,281,0
2014-09-30,5.76,6.1081,5.76,6.0092,437,0
2014-10-01,5.76,6.1873,5.76,5.8866,425,0
2014-10-02,5.9222,5.9499,5.5701,5.5701,300,0
2014-10-03,5.4119,6.0448,5.3802,6.0448,1225,0
2014-10-06,6.1714,6.6462,5.6967,6.6462,1276,0
2014-10-07,6.1398,6.478,6.1398,6.478,60,0
2014-10-08,5.9815,6.3297,5.8549,6.3297,635,0
2014-10-10,5.8549,5.9815,5.8549,5.9301,356,0
2014-10-13,5.9182,6.5196,5.9182,6.0132,258,0
2014-10-14,6.2347,6.6462,6.0132,6.6462,495,0
2014-10-15,6.6462,7.9121,6.4662,7.2791,4237,0
2014-10-16,7.3108,7.3424,7.2791,7.2791,1525,0
2014-10-17,7.8488,8.3235,7.6905,8.3235,787,0
2014-10-20,8.3235,8.3235,7.2475,7.9754,4286,0
2014-10-21,8.0703,8.2286,8.0703,8.2286,155,0
2014-10-22,7.2475,7.4413,7.2475,7.3108,1024,0
2014-10-23,7.2791,7.6273,7.2475,7.4275,3112,0
2014-10-24,7.5323,8.2286,7.5323,7.8171,4184,0
2014-10-27,8.0426,8.193,7.6648,7.6648,2037,0
2014-10-28,7.9121,8.0486,7.2791,8.0486,1362,0
2014-10-29,7.9121,7.9121,7.4433,7.4433,975,0
2014-10-30,7.2791,7.3741,6.9626,6.9626,1387,0
2014-10-31,6.9626,6.9626,6.7826,6.7826,1162,0
2014-11-03,6.662,6.8677,6.5829,6.8677,274,0
2014-11-04,7.2791,7.3741,6.9626,7.3048,475,0
2014-11-05,6.7095,7.0793,6.7095,7.0793,5100,0
2014-11-06,7.3009,7.3741,7.0892,7.3741,4375,0
2014-11-07,7.4057,7.4057,7.1209,7.1209,214,0
2014-11-10,7.1209,7.4374,7.1209,7.4374,2678,0
2014-11-11,7.469,8.5767,7.469,8.3868,787,0
2014-11-12,8.3552,8.3552,8.2286,8.3552,633,0
2014-11-13,8.2286,9.0198,8.2286,9.0198,2815,0
2014-11-14,8.7666,8.8615,8.1059,8.5451,1925,0
2014-11-17,8.7982,8.8615,8.5134,8.5767,1262,0
2014-11-18,8.5985,8.6716,8.549,8.5767,380,0
2014-11-19,8.0703,8.1178,7.5956,7.8963,1225,0
2014-11-20,7.8963,7.9437,7.8963,7.9437,726,0
2014-11-21,7.7855,8.1969,7.7855,8.1277,244,0
2014-11-24,7.7538,8.1653,7.738,7.9121,1208,0
2014-11-25,7.9121,7.9437,7.5758,7.5956,1237,0
2014-11-26,7.6747,7.8527,7.3681,7.3681,750,0
2014-11-28,7.5956,8.1653,7.3741,8.1653,584,0
2014-12-01,7.5956,7.9121,7.5956,7.9121,643,0
2014-12-02,7.5956,7.6589,7.4374,7.4374,457,0
2014-12-03,7.4374,7.5007,6.9943,6.9943,683,0
2014-12-04,7.1802,7.5323,6.931,7.5323,275,0
2014-12-05,6.5393,7.0892,6.5393,7.0259,887,0
2014-12-08,7.3582,7.3582,6.571,6.571,923,0
2014-12-09,6.5829,6.6778,6.3297,6.6778,2855,0
2014-12-10,6.9626,7.3424,6.9626,7.1842,200,0
2014-12-11,6.836,6.836,6.7727,6.836,225,0
2014-12-12,6.6145,6.6145,6.5552,6.6145,150,0
2014-12-15,6.5196,6.6462,6.4919,6.5512,625,0
2014-12-16,6.1081,6.4879,6.1081,6.4226,400,0
2014-12-17,6.298,6.5512,6.298,6.4879,1847,0
2014-12-18,6.3297,6.5512,6.3297,6.5512,265,0
2014-12-22,6.4622,6.836,6.4246,6.4246,449,0
2014-12-23,6.842,6.9429,6.3336,6.8993,698,0
2014-12-24,6.7193,6.8677,6.5888,6.836,172,0
2014-12-26,6.9626,6.9626,6.2347,6.2347,3100,0
2014-12-29,6.9884,7.0576,6.4879,6.4879,900,0
2014-12-30,6.6462,6.6462,6.3613,6.6462,7650,0
2014-12-31,6.8143,6.836,6.3297,6.836,154,0
2015-01-02,6.4879,6.4879,6.3297,6.3297,725,0
2015-01-05,6.1714,6.6462,6.1714,6.6462,850,0
2015-01-06,7.0042,7.2791,6.8044,7.2158,630,0
2015-01-07,7.1209,7.1209,6.9626,7.1209,1225,0
2015-01-08,7.1367,8.0703,7.1367,7.4492,2592,0
2015-01-09,7.7222,7.9121,7.2791,7.6589,2182,0
2015-01-12,7.8804,7.8804,7.2791,7.2791,2042,0
2015-01-13,7.2475,7.2475,7.0576,7.0576,1150,0
2015-01-14,6.8993,7.0259,6.836,7.0259,815,0
2015-01-15,7.2791,7.7815,7.2791,7.2791,2250,0
2015-01-16,7.3681,7.7855,7.3681,7.3681,632,0
2015-01-20,7.2791,7.5007,7.2791,7.469,752,0
2015-01-21,7.7855,8.4185,7.7855,8.0703,312,0
2015-01-22,7.5679,7.6965,7.5007,7.6965,553,0
2015-01-23,7.9378,7.9378,7.9378,7.9378,93,0
2015-01-26,7.5956,7.6589,7.2574,7.6589,262,0
2015-01-27,7.3899,7.5442,7.3899,7.5442,250,0
2015-01-28,6.8993,7.5323,6.8993,7.3325,2200,0
2015-01-29,7.3899,7.3899,6.9626,7.1901,2462,0
2015-01-30,6.9626,7.2791,6.9626,6.9884,1838,0
2015-02-02,7.3424,7.3424,7.0576,7.3424,275,0
2015-02-03,7.1782,7.1782,7.1782,7.1782,168,0
2015-02-04,6.9982,7.4374,6.9626,7.4374,974,0
2015-02-05,7.5323,7.5323,7.4018,7.4374,150,0
2015-02-06,7.1684,7.4176,6.9943,7.4176,134,0
2015-02-09,7.1525,7.1565,7.1525,7.1565,300,0
2015-02-10,7.3305,7.5956,6.9468,7.3741,2795,0
2015-02-11,7.2791,7.4374,7.2257,7.4057,2562,0
2015-02-12,7.4433,7.4433,7.4374,7.4374,165,0
2015-02-13,7.4374,7.4374,7.1209,7.4057,2315,0
2015-02-17,7.4057,8.5451,7.4057,8.2286,1813,0
2015-02-18,8.2286,8.2286,8.2286,8.2286,95,0
2015-02-19,8.1653,8.8675,8.1653,8.8615,5666,0
2015-02-20,8.8358,8.8615,8.462,8.7033,300,0
2015-02-23,8.8615,8.8615,8.3868,8.5451,1917,0
2015-02-24,8.8615,8.8615,8.2325,8.7349,298,0
2015-02-25,8.7349,9.1345,8.7349,8.7666,13774,0
2015-02-26,9.0198,9.6527,8.7033,8.8299,4760,0
2015-02-27,8.9248,11.0769,8.9248,10.9503,4602,0
2015-03-02,10.8712,10.9187,9.5578,10.9187,3078,0
2015-03-03,10.1275,10.5073,10.1275,10.5073,875,0
2015-03-04,10.0325,12.0264,10.0325,11.9591,3575,0
2015-03-05,11.7099,12.1213,11.0769,11.1659,4393,0
2015-03-06,11.52,12.0264,10.7644,11.9947,3018,0
2015-03-09,11.3934,11.9947,11.2352,11.2352,1272,0
2015-03-10,11.2352,11.2352,9.7793,9.7793,2190,0
2015-03-11,10.444,11.5833,10.444,11.1086,2586,0
2015-03-12,11.3934,11.7099,10.9503,11.6466,1407,0
2015-03-13,11.3301,12.0264,11.0769,12.0264,1798,0
2015-03-16,11.3934,11.9947,11.1086,11.7099,2712,0
2015-03-17,11.7099,12.0264,11.7099,11.9947,1493,0
2015-03-18,11.8424,12.691,11.3934,12.691,1072,0
2015-03-19,12.5011,12.8492,12.2163,12.6277,645,0
2015-03-20,10.8277,11.3934,10.0899,10.3807,25834,0
2015-03-23,10.1275,11.3934,10.1275,11.3301,19639,0
2015-03-24,11.5516,12.3429,11.1185,11.9908,32884,0
2015-03-25,12.0264,12.0897,11.3519,11.5418,9406,0
2015-03-26,11.7099,11.7099,10.9187,11.0453,11042,0
2015-03-27,11.2629,11.2629,10.2857,10.2857,10767,0
2015-03-30,10.7604,11.1719,10.2857,10.3174,23213,0
2015-03-31,10.3174,11.8681,10.3174,11.6149,49771,0
2015-04-01,11.7099,13.6404,11.7099,12.9758,70582,0
2015-04-02,13.1974,14.8747,12.9758,14.2418,50416,0
2015-04-06,14.4475,15.5393,13.2923,13.6088,32397,0
2015-04-07,13.5989,14.0835,13.1341,13.5297,10962,0
2015-04-08,13.6879,13.7037,12.4378,13.1341,11048,0
2015-04-09,13.2923,13.5455,12.2341,12.7226,8600,0
2015-04-10,12.6593,13.5138,12.4695,13.4466,20836,0
2015-04-13,13.4505,13.767,12.5011,12.5011,13389,0
2015-04-14,13.1024,13.1024,12.5011,12.5011,9852,0
2015-04-15,12.4695,12.7859,12.4695,12.5011,6628,0
2015-04-16,12.3429,12.9442,11.7732,12.3053,7710,0
2015-04-17,12.4378,12.4378,11.3301,11.9314,20714,0
2015-04-20,12.153,12.3429,11.5516,11.9947,12052,0
2015-04-21,11.8681,12.0778,11.7415,12.0224,2009,0
2015-04-22,12.0264,12.8492,11.9374,12.8492,24552,0
2015-04-23,12.8176,13.1024,12.4378,12.7859,15294,0
2015-04-24,12.8176,13.0075,12.4378,12.6593,17867,0
2015-04-27,12.9442,12.9442,12.0264,12.153,13340,0
2015-04-28,12.8492,12.8492,12.0264,12.4853,8118,0
2015-04-29,12.3429,12.5644,11.8998,12.0264,8680,0
2015-04-30,11.7613,11.9631,11.0136,11.7099,9540,0
2015-05-01,11.6466,11.6466,11.0018,11.3519,2346,0
2015-05-04,11.3934,11.5833,11.0769,11.4884,1438,0
2015-05-05,11.2233,11.5418,11.2233,11.3618,260,0
2015-05-06,11.3934,11.5833,11.2352,11.52,2658,0
2015-05-07,11.1086,11.4884,10.8396,11.2352,2585,0
2015-05-08,10.9345,11.3301,10.7921,11.2352,2349,0
2015-05-11,11.3618,11.3618,10.9187,11.0769,4601,0
2015-05-12,11.0769,11.2985,10.7604,11.0354,4964,0
2015-05-13,11.2352,11.6149,11.2352,11.3934,4153,0
2015-05-14,11.3618,12.2479,11.3618,12.0897,10136,0
2015-05-15,12.1846,12.9758,12.0897,12.8492,7333,0
2015-05-18,13.0075,13.4505,13.0075,13.2923,4060,0
2015-05-19,12.7424,13.6088,12.5011,12.9125,6064,0
2015-05-20,12.9758,13.049,12.3429,12.6593,9959,0
2015-05-21,12.4971,12.8492,12.4971,12.8136,4278,0
2015-05-22,12.6593,12.6593,12.0303,12.5011,10254,0
2015-05-26,12.1846,12.6593,12.058,12.3429,6466,0
2015-05-27,12.4793,13.0292,12.3429,12.3429,5667,0
2015-05-28,12.7226,12.8176,12.3429,12.6593,7656,0
2015-05-29,12.3468,13.1341,12.3468,12.6316,12612,0
2015-06-01,12.6593,13.0075,12.236,12.3607,7358,0
2015-06-02,12.7187,13.6088,12.5426,13.6088,19838,0
2015-06-03,13.6088,14.3644,13.1341,13.5613,14359,0
2015-06-04,13.3556,13.3556,12.3745,12.6593,6228,0
2015-06-05,12.6593,13.2884,12.3488,13.0648,3613,0
2015-06-08,13.1341,13.9253,12.9066,13.6404,2175,0
2015-06-09,13.6721,13.8936,13.6088,13.862,8653,0
2015-06-10,13.8086,14.1785,13.0391,13.2448,5758,0
2015-06-11,13.2824,13.7987,12.9758,13.2923,10109,0
2015-06-12,13.767,13.767,12.9442,13.4565,5568,0
2015-06-15,12.9442,13.2607,12.691,13.229,824,0
2015-06-16,13.2013,13.2923,12.691,13.2923,2099,0
2015-06-17,12.784,13.4604,12.6277,12.8492,4220,0
2015-06-18,12.5921,12.9442,12.5525,12.7642,3588,0
2015-06-19,12.4952,12.7859,12.4952,12.7226,712,0
2015-06-22,12.6593,12.7385,12.0264,12.3389,5085,0
2015-06-23,12.5901,12.6277,11.8681,12.3646,4158,0
2015-06-24,12.3429,12.5644,12.0264,12.5644,6231,0
2015-06-25,12.4062,12.7503,11.7099,12.3745,11189,0
2015-06-26,12.3745,14.2418,12.2163,13.4565,38658,0
2015-06-29,13.0114,14.2418,13.0114,13.953,18193,0
2015-06-30,14.1785,14.3268,13.6088,13.9253,21064,0
2015-07-01,14.0202,14.2418,13.862,14.2101,4949,0
2015-07-02,14.1527,15.1912,13.9253,14.8747,18772,0
2015-07-06,13.8244,14.5582,13.8244,14.4316,17984,0
2015-07-07,14.5582,14.58,13.8936,13.9253,19140,0
2015-07-08,13.9253,14.2418,13.6127,14.2418,6764,0
2015-07-09,14.2418,14.5582,13.9253,14.2418,4905,0
2015-07-10,14.0835,14.8431,14.0835,14.7738,13886,0
2015-07-13,14.942,15.6659,14.5266,15.3495,21009,0
2015-07-14,17.34,17.4525,14.2,16,7936,0
2015-07-15,15.6275,15.64,13.155,13.2,13157,0
2015-07-16,14.165,15.16,13.6,14.8,19953,0
2015-07-17,15.04,15.12,13.4,14.02,19808,0
2015-07-20,13.94,14.36,11.4725,11.8,28026,0
2015-07-21,11.68,12.2,10.04,10.48,36707,0
2015-07-22,10.36,11.2,10.095,10.6,23537,0
2015-07-23,10.36,11,9.6,10.6,15416,0
2015-07-24,9.9325,10.595,9.9325,10.4,18769,0
2015-07-27,10.68,10.68,9.2275,9.6,21190,0
2015-07-28,9.88,10.2,9.5075,10,6805,0
2015-07-29,9.935,10,8.4,9.18,28155,0
2015-07-30,9.2,9.6,7.76,9.52,62531,0
2015-07-31,9.2,10.4,9,10.24,39863,0
2015-08-03,11.6,11.6,10.6,11,7713,0
2015-08-04,10.125,10.795,9.84,10.02,11714,0
2015-08-05,10.24,10.395,9.84,10.04,3875,0
2015-08-06,9.975,10.4,9.88,10.04,5924,0
2015-08-07,9.98,10.0875,9.2,9.6,15324,0
2015-08-10,9.8,10.62,9.8,10.6,14016,0
2015-08-11,10.6,10.6,9.6,10.4725,24898,0
2015-08-12,10,10.525,9.5075,9.5075,13510,0
2015-08-13,9.6,9.995,8.28,9,15805,0
2015-08-14,8.945,9.6,8.4,9.075,3150,0
2015-08-17,9.08,9.08,8.04,8.32,4890,0
2015-08-18,9.12,9.12,8.2,8.4,8173,0
2015-08-19,8.4,8.4,7.86,8.2,8970,0
2015-08-20,8.395,8.8,7.965,8.195,3711,0
2015-08-21,8.06,8.385,7.405,8.04,8325,0
2015-08-24,7.86,7.86,6.6,7.2,10929,0
2015-08-25,7.2,7.6,6.8,6.88,6776,0
2015-08-26,7.1875,7.28,6.575,7.28,8001,0
2015-08-27,7.2,8.52,6.725,7.48,50678,0
2015-08-28,7.6,7.6,6.805,7.2,5521,0
2015-08-31,7.08,7.44,6.805,7.28,7468,0
2015-09-01,6.8,7.68,6.8,7.68,9813,0
2015-09-02,8,8.64,7.675,8.4,26882,0
2015-09-03,8.4,8.6,8,8.2125,12093,0
2015-09-04,8.1975,8.4,8.1975,8.4,4110,0
2015-09-08,8.2,9,8,8.6,7355,0
2015-09-09,8.8525,9.2,8.4,8.8,5594,0
2015-09-10,8.68,8.68,8.4,8.52,9082,0
2015-09-11,8.6,8.8,8,8.325,10005,0
2015-09-14,8.36,8.92,7.875,8.32,10416,0
2015-09-15,8.4,8.4,7.8,8.195,7091,0
2015-09-16,7.64,8.4,7.48,8.4,8090,0
2015-09-17,8.265,8.56,7.68,8.2,3277,0
2015-09-18,8.32,8.32,7.545,7.88,4889,0
2015-09-21,7.9075,7.975,7.52,7.96,4989,0
2015-09-22,8.2,8.44,7.52,8.44,6577,0
2015-09-23,8.1325,8.1325,7.3475,7.79,10628,0
2015-09-24,7.6,7.6,7.12,7.5175,5786,0
2015-09-25,7.1925,7.7,7.12,7.52,7177,0
2015-09-28,7.56,7.6,6.6,7.08,8298,0
2015-09-29,7.2,7.2,6.48,6.8,4294,0
2015-09-30,7.02,7.035,6.48,6.955,5959,0
2015-10-01,6.68,6.88,6.6,6.8,675,0
2015-10-02,6.8,7.16,6.6,7.04,3826,0
2015-10-05,6.5275,7.6,6.48,7.6,6171,0
2015-10-06,7.24,7.6,6.7,7.36,340,0
2015-10-07,7.34,7.795,6.9725,7.2,3457,0
2015-10-08,7.16,7.24,6.605,6.605,2565,0
2015-10-09,6.88,7.5,6.76,6.92,4165,0
2015-10-12,7.2,7.52,6.6075,7.4,3380,0
2015-10-13,7.1125,7.8,6.84,7.6,9396,0
2015-10-14,7.3,7.6,7.2,7.4,3055,0
2015-10-15,7.4,7.6,7.2,7.56,5047,0
2015-10-16,7.4,7.4,6.825,7.335,8853,0
2015-10-19,7.4,7.48,6.555,7,5409,0
2015-10-20,6.84,7,6.52,6.8,2713,0
2015-10-21,6.48,6.8,6,6.795,7397,0
2015-10-22,6.795,6.795,6.32,6.56,5345,0
2015-10-23,6.24,6.8,5.68,6.8,9819,0
2015-10-26,7.2,7.2,5.64,6.2725,12074,0
2015-10-27,6.16,6.3575,5.2,5.2,32781,0
2015-10-28,5.12,6.12,4.88,6.115,22688,0
2015-10-29,6,6.72,6,6.52,9049,0
2015-10-30,6.52,6.6,6.3725,6.395,10365,0
2015-11-02,6.32,6.4,5.8475,6,3065,0
2015-11-03,6.12,6.12,5.365,5.88,1338,0
2015-11-04,5.9125,6,5.6,5.815,1402,0
2015-11-05,5.7275,6,5.3875,5.6,5971,0
2015-11-06,5.64,5.645,5.2,5.595,28786,0
2015-11-09,5.27,5.475,4.92,5.4325,9409,0
2015-11-10,5.56,5.84,5.205,5.84,5943,0
2015-11-11,5.96,6.395,5.6,6.395,4366,0
2015-11-12,6.4,6.4,5.88,6.2,4712,0
2015-11-13,6,6.3525,5.62,6,6953,0
2015-11-16,6.3925,6.3925,5.64,5.8,631,0
2015-11-17,5.96,5.995,5.225,5.8,1447,0
2015-11-18,5.285,5.78,5.2,5.52,3198,0
2015-11-19,5.4,5.6,5,5.12,9726,0
2015-11-20,5.595,5.615,5.075,5.615,1937,0
2015-11-23,5.6,5.8,5.205,5.8,2850,0
2015-11-24,5.4,5.65,5.205,5.635,3556,0
2015-11-25,5.485,5.755,5.24,5.525,3748,0
2015-11-27,5.4,5.595,5.24,5.595,403,0
2015-11-30,5.6,5.6,5.2,5.475,7780,0
2015-12-01,5.58,5.58,5.105,5.56,4973,0
2015-12-02,5.365,5.6,5.205,5.595,4947,0
2015-12-03,5.28,5.58,5.04,5.195,24431,0
2015-12-04,5.2,5.5925,5.05,5.24,2243,0
2015-12-07,5.2,5.2,4.96,5.12,11717,0
2015-12-08,4.96,5.345,4.84,5.185,6377,0
2015-12-09,5.02,5.2,5,5.2,925,0
2015-12-10,4.96,5.2,3.98,5.2,8245,0
2015-12-11,4.92,5.2,4.88,5,3248,0
2015-12-14,4.88,4.99,4.8,4.88,7118,0
2015-12-15,4.88,4.88,4.64,4.8,2698,0
2015-12-16,4.68,4.88,4.48,4.88,11350,0
2015-12-17,4.88,5.3925,4.88,5.36,19648,0
2015-12-18,5.08,5.24,5.08,5.16,8328,0
2015-12-21,5.24,5.28,4.84,4.96,9225,0
2015-12-22,4.84,5.12,4.84,5.12,3775,0
2015-12-23,4.84,5.2,4.84,5.16,2309,0
2015-12-24,5.2,5.3925,5.2,5.3925,1060,0
2015-12-28,5.3925,5.3925,4.96,4.98,3690,0
2015-12-29,5.0875,5.365,4.92,5.365,12159,0
2015-12-30,5.24,5.24,4.92,4.96,4298,0
2015-12-31,4.8,5,4.8,5,422,0
2016-01-04,4.88,4.88,4.405,4.75,2850,0
2016-01-05,4.8325,4.8325,4.08,4.32,19438,0
2016-01-06,4.08,5.36,4,5.315,35856,0
2016-01-07,5.24,5.24,4.6,5.2,4787,0
2016-01-08,4.84,5.2725,4.84,5.2725,1312,0
2016-01-11,4.88,5.175,4.6,4.96,12793,0
2016-01-12,4.75,4.75,4.24,4.485,12285,0
2016-01-13,4.4,4.4,4.16,4.2725,3951,0
2016-01-14,4.08,4.28,4.065,4.24,2453,0
2016-01-15,4,4.4,3.72,4.36,12396,0
2016-01-19,4.04,4.4,4.04,4.36,7021,0
2016-01-20,4.04,4.36,3.645,4.36,9757,0
2016-01-21,4,4.395,3.96,4.395,7454,0
2016-01-22,4.4,4.84,4.4,4.8,14937,0
2016-01-25,4.72,4.9925,4.68,4.8,7334,0
2016-01-26,4.8,5,4.5675,4.995,3258,0
2016-01-27,4.9,4.96,4.64,4.64,2040,0
2016-01-28,4.72,4.8,4.4,4.6,8850,0
2016-01-29,4.6,4.6675,4.0725,4.1525,9407,0
2016-02-01,4,4.3125,3.84,3.98,76398,0
2016-02-02,4,4,3.4,3.8,16081,0
2016-02-03,3.995,4.155,3.78,3.995,11412,0
2016-02-04,4,4.08,3.8,4.08,7000,0
2016-02-05,4.075,4.075,3.845,3.845,1810,0
2016-02-08,3.8475,3.8475,3.82,3.845,6580,0
2016-02-09,3.8,4.08,3.8,4,2250,0
2016-02-10,3.54,3.975,3.54,3.72,8450,0
2016-02-11,3.84,3.995,3.64,3.88,5967,0
2016-02-12,3.995,3.995,3.72,3.92,2533,0
2016-02-16,3.72,3.94,3.72,3.88,28131,0
2016-02-17,4,4.04,3.92,4.04,10470,0
2016-02-18,4.04,4.075,3.92,3.9275,1775,0
2016-02-19,4,4.08,3.96,3.96,6189,0
2016-02-22,4.08,4.6,3.84,4.4,15170,0
2016-02-23,4.36,4.6925,4.2,4.4,12960,0
2016-02-24,4.24,4.24,3.96,4.2,12125,0
2016-02-25,4,4.16,3.8,3.9625,4291,0
2016-02-26,3.88,4.16,3.84,3.88,45419,0
2016-02-29,4,4.4,3.94,4.4,3787,0
2016-03-01,4.16,4.405,4.04,4.3925,5030,0
2016-03-02,4.4,4.4,4.28,4.3525,1545,0
2016-03-03,4.32,4.68,4.32,4.5675,2749,0
2016-03-04,4.4,4.64,4.28,4.595,65066,0
2016-03-07,4.565,4.715,4.4,4.64,9890,0
2016-03-08,4.48,4.635,4.4,4.52,440,0
2016-03-09,4.6,4.88,4.345,4.88,5400,0
2016-03-10,4.72,4.775,4.4,4.445,49720,0
2016-03-11,4.72,4.8075,4.28,4.8075,45762,0
2016-03-14,4.4725,4.775,4.4,4.4,2309,0
2016-03-15,4.44,4.555,4.4,4.4,6812,0
2016-03-16,4.48,4.8,4.4,4.62,6574,0
2016-03-17,5.04,5.2,4.64,4.8,4002,0
2016-03-18,4.8,5,4.6,4.795,2300,0
2016-03-21,4.4,4.86,4.4,4.6,17015,0
2016-03-22,4.6,4.9925,4.4,4.96,5499,0
2016-03-23,4.76,4.76,4.6,4.6,808,0
2016-03-24,4.48,4.6,4.44,4.6,1807,0
2016-03-28,4.44,4.585,4.2,4.585,19915,0
2016-03-29,4.4,4.48,4.08,4.18,2367,0
2016-03-30,4,4.285,3.96,4.285,3961,0
2016-03-31,4,4.24,4,4.2,4289,0
2016-04-01,4,4.32,4,4.28,406,0
2016-04-04,4.04,4.2,4,4,4200,0
2016-04-05,4.2,4.2,3.8,4.0125,13996,0
2016-04-06,4,4.495,3.805,4.44,10669,0
2016-04-07,4.395,4.44,4,4.44,7891,0
2016-04-08,4.2,4.8,4.2,4.8,27903,0
2016-04-11,4.8,4.8,4.2,4.52,21117,0
2016-04-12,4.3925,4.6,4.195,4.36,12999,0
2016-04-13,4.24,4.5,4.24,4.5,7991,0
2016-04-14,4.675,4.675,4.64,4.64,24,0
2016-04-15,4.64,4.8,4.4,4.8,8049,0
2016-04-18,4.7275,4.84,4.44,4.7525,16093,0
2016-04-19,4.795,4.8,4.325,4.56,17067,0
2016-04-20,4.595,4.745,4.4,4.695,5024,0
2016-04-21,4.795,4.88,4.56,4.8,11170,0
2016-04-22,4.7,4.92,4.56,4.755,727,0
2016-04-25,4.4525,4.6925,4.325,4.635,5899,0
2016-04-26,4.705,4.705,4.2,4.2,87,0
2016-04-27,4.7525,4.8,4.2,4.48,1905,0
2016-04-28,4.2,4.44,4.1,4.4,20036,0
2016-04-29,4.16,4.44,3.6875,4.0575,24064,0
2016-05-02,4.04,5,3.9861,4.25,4139,0
2016-05-03,4.27,4.5,4,4.447,10988,0
2016-05-04,4.2793,5,4.15,5,2973,0
2016-05-05,4.8,5,4.7,4.94,6824,0
2016-05-06,4.852,4.852,4.3,4.61,3698,0
2016-05-09,4.03,4.4,3.55,4.12,192811,0
2016-05-10,4.35,4.35,4.125,4.29,24955,0
2016-05-11,4.14,4.29,3.9021,4.06,89775,0
2016-05-12,3.97,4.2,3.8401,3.97,61043,0
2016-05-13,3.93,4.0789,3.93,4,57332,0
2016-05-16,3.96,4.04,3.9501,3.9507,39915,0
2016-05-17,3.9899,4.21,3.85,4.1,95718,0
2016-05-18,4.02,4.06,3.9,3.99,63330,0
2016-05-19,3.95,4.06,3.9,3.94,38833,0
2016-05-20,3.92,4.12,3.9,4.05,20839,0
2016-05-23,4.05,4.1,3.91,3.98,47578,0
2016-05-24,3.9401,4.02,3.8499,3.96,32607,0
2016-05-25,3.9001,3.98,3.89,3.98,21059,0
2016-05-26,3.98,4.15,3.924,3.95,69645,0
2016-05-27,3.98,4.1,3.96,3.99,38002,0
2016-05-31,3.96,4.01,3.71,3.9299,63109,0
2016-06-01,3.99,4.06,3.941,3.99,25734,0
2016-06-02,3.98,4.19,3.93,4.15,111410,0
2016-06-03,4.1,4.17,4,4.05,58969,0
2016-06-06,4.05,4.2,4.01,4.19,64593,0
2016-06-07,4.17,4.34,4.165,4.28,96498,0
2016-06-08,4.35,4.37,4.25,4.25,119232,0
2016-06-09,4.245,4.33,4.185,4.235,55228,0
2016-06-10,4.29,4.4,4.1,4.36,238847,0
2016-06-13,4.13,4.3499,4.1,4.14,96406,0
2016-06-14,4.1,4.29,4,4.1101,84677,0
2016-06-15,4.01,4.1,4,4.02,72023,0
2016-06-16,4.11,4.3,3.82,4.3,237500,0
2016-06-17,4.3,4.3,4.02,4.22,362472,0
2016-06-20,4.21,4.21,3.9196,4.05,41332,0
2016-06-21,4.2,4.2,3.85,4.01,70573,0
2016-06-22,4,4,3.78,3.86,35848,0
2016-06-23,3.97,4.03,3.75,3.93,24313,0
2016-06-24,3.73,4,3.7199,3.94,25668,0
2016-06-27,3.99,4,3.622,3.97,21904,0
2016-06-28,3.86,3.885,3.7101,3.81,18007,0
2016-06-29,3.98,3.98,3.73,3.84,27874,0
2016-06-30,3.9,4,3.8,3.8731,26950,0
2016-07-01,3.89,3.95,3.75,3.82,20516,0
2016-07-05,3.8088,3.84,3.71,3.74,13193,0
2016-07-06,3.6501,3.83,3.6,3.81,51666,0
2016-07-07,3.8,3.93,3.8,3.9,15556,0
2016-07-08,3.8913,3.9,3.75,3.82,10994,0
2016-07-11,3.7644,3.9,3.7644,3.85,23872,0
2016-07-12,4,4.01,3.8257,3.86,80143,0
2016-07-13,3.92,3.95,3.76,3.83,111111,0
2016-07-14,3.83,3.86,3.72,3.74,75861,0
2016-07-15,3.71,3.84,3.63,3.68,538881,0
2016-07-18,3.95,3.95,3.72,3.92,125360,0
2016-07-19,4,4.13,3.81,3.88,253080,0
2016-07-20,3.95,3.95,3.75,3.8,54302,0
2016-07-21,3.8,3.8496,3.69,3.73,61646,0
2016-07-22,3.76,3.8,3.61,3.66,56031,0
2016-07-25,3.59,3.64,3.55,3.6,21353,0
2016-07-26,3.64,3.78,3.5,3.5,54478,0
2016-07-27,3.53,3.63,3.5,3.58,59664,0
2016-07-28,3.6249,3.8,3.61,3.78,67246,0
2016-07-29,3.8,3.84,3.7101,3.8,65147,0
2016-08-01,3.85,3.85,3.75,3.79,46572,0
2016-08-02,3.8,3.8,3.6,3.71,98383,0
2016-08-03,3.7582,3.7963,3.62,3.79,26069,0
2016-08-04,3.82,3.86,3.7601,3.7799,21502,0
2016-08-05,3.78,3.78,3.7,3.77,24356,0
2016-08-08,3.74,3.81,3.7001,3.72,29953,0
2016-08-09,3.72,3.74,3.61,3.61,19962,0
2016-08-10,3.75,3.75,3.605,3.66,82475,0
2016-08-11,3.71,3.84,3.6,3.61,247121,0
2016-08-12,3.64,3.72,3.56,3.56,62018,0
2016-08-15,3.55,3.75,3.55,3.69,42371,0
2016-08-16,3.74,3.74,3.27,3.58,87128,0
2016-08-17,3.55,3.64,3.26,3.38,53766,0
2016-08-18,3.3,3.48,3.3,3.44,61879,0
2016-08-19,3.6,3.6,3.41,3.56,21608,0
2016-08-22,3.65,3.76,3.58,3.75,30329,0
2016-08-23,3.75,3.8,3.71,3.76,25486,0
2016-08-24,3.62,3.8,3.601,3.62,26751,0
2016-08-25,3.759,3.759,3.63,3.63,4274,0
2016-08-26,3.63,3.7499,3.6001,3.65,8548,0
2016-08-29,3.7,3.75,3.49,3.67,17780,0
2016-08-30,3.68,3.68,3.44,3.57,34100,0
2016-08-31,3.53,3.5799,3.43,3.43,21434,0
2016-09-01,3.4,3.94,3.3,3.9,549288,0
2016-09-02,3.89,4.15,3.81,4.12,263830,0
2016-09-06,4.09,4.1,3.83,4.03,73061,0
2016-09-07,4.05,4.1,3.91,4.1,58566,0
2016-09-08,4.1,4.1,3.95,3.99,34261,0
2016-09-09,4,4.07,3.88,3.9,32237,0
2016-09-12,3.95,3.96,3.8501,3.95,17820,0
2016-09-13,3.85,3.94,3.72,3.72,50330,0
2016-09-14,3.72,3.93,3.67,3.76,34451,0
2016-09-15,3.93,3.96,3.7956,3.91,14799,0
2016-09-16,3.82,3.9799,3.75,3.96,180163,0
2016-09-19,3.94,3.94,3.75,3.89,21161,0
2016-09-20,3.84,3.85,3.56,3.65,76464,0
2016-09-21,3.65,3.9,3.65,3.9,66306,0
2016-09-22,3.88,3.88,3.7801,3.88,29066,0
2016-09-23,3.91,3.91,3.82,3.84,8443,0
2016-09-26,3.9,3.9,3.71,3.76,29432,0
2016-09-27,3.7604,3.7905,3.59,3.65,30939,0
2016-09-28,3.61,3.7,3.54,3.5493,87732,0
2016-09-29,3.55,3.57,3.38,3.4,42008,0
2016-09-30,3.32,3.55,3.3005,3.43,15931,0
2016-10-03,3.38,3.61,3.38,3.42,42392,0
2016-10-04,3.42,3.49,3.28,3.3,15223,0
2016-10-05,3.41,3.46,3.28,3.4,41404,0
2016-10-06,3.34,3.402,3.2999,3.33,19470,0
2016-10-07,3.2608,3.38,3.07,3.19,46286,0
2016-10-10,3.18,3.35,3.11,3.18,15325,0
2016-10-11,3.19,3.2093,3.1,3.13,27138,0
2016-10-12,3.16,3.3797,3.11,3.21,27157,0
2016-10-13,3.17,3.21,3.09,3.11,51057,0
2016-10-14,3.14,3.29,3.1,3.1,119027,0
2016-10-17,3.119,3.18,2.9405,2.96,112315,0
2016-10-18,2.96,3.05,2.93,2.98,41606,0
2016-10-19,2.97,3.24,2.97,3.23,33475,0
2016-10-20,3.2,3.36,3.13,3.3,79982,0
2016-10-21,3.32,3.37,3.17,3.37,18641,0
2016-10-24,3.42,3.51,3.23,3.26,17191,0
2016-10-25,3.25,3.35,3.14,3.19,91567,0
2016-10-26,3.22,3.24,3.1001,3.2,11879,0
2016-10-27,3.18,3.18,3.11,3.15,12171,0
2016-10-28,3.2,3.2,2.9932,3,36408,0
2016-10-31,3.1,3.18,2.9,3.06,49850,0
2016-11-01,3.03,3.07,2.91,2.97,14611,0
2016-11-02,3,3,2.81,2.9,28998,0
2016-11-03,2.86,3.05,2.75,2.87,43929,0
2016-11-04,3,3.0056,2.78,2.83,15205,0
2016-11-07,3.2,3.2,2.89,3,111652,0
2016-11-08,3.04,3.35,3,3.35,79922,0
2016-11-09,3.33,3.4,3.09,3.4,63292,0
2016-11-10,3.4,3.4,3.08,3.14,31265,0
2016-11-11,3.15,3.25,3.08,3.25,40627,0
2016-11-14,3.5,3.5216,3.15,3.21,176812,0
2016-11-15,3.24,3.31,3.04,3.06,78110,0
2016-11-16,3.06,3.2243,2.97,3.06,62931,0
2016-11-17,3.03,3.2148,3.0101,3.1503,40930,0
2016-11-18,3.11,3.31,3.01,3.29,63186,0
2016-11-21,3.3,3.39,3,3.0601,93203,0
2016-11-22,3.06,3.1615,3.0001,3.05,80036,0
2016-11-23,3.03,3.08,2.9,3.07,47181,0
2016-11-25,3.05,3.07,2.94,3.02,35896,0
2016-11-28,3.04,3.0803,2.95,3,48511,0
2016-11-29,3.04,3.08,2.81,3.08,89654,0
2016-11-30,3.05,3.05,2.84,2.89,57891,0
2016-12-01,2.9,3.05,2.8101,3.04,52481,0
2016-12-02,3.05,3.1,2.9,3.1,56574,0
2016-12-05,3.098,3.1,2.87,3.05,135684,0
2016-12-06,3.24,3.2627,2.9,3.06,140108,0
2016-12-07,3.17,3.2045,2.93,3.02,93461,0
2016-12-08,3.09,3.39,3.01,3.33,160133,0
2016-12-09,3.44,3.63,3.39,3.55,368638,0
2016-12-12,3.7,3.85,3.36,3.51,130800,0
2016-12-13,3.52,3.6,3.5,3.55,114865,0
2016-12-14,3.6,3.6,3.37,3.4,60254,0
2016-12-15,3.35,3.5,3.35,3.48,60194,0
2016-12-16,3.51,3.58,3.41,3.51,311967,0
2016-12-19,3.48,3.54,3.4,3.42,59393,0
2016-12-20,3.46,3.46,3.33,3.34,63666,0
2016-12-21,3.38,3.52,3.288,3.34,95014,0
2016-12-22,3.4,3.45,3.07,3.21,156392,0
2016-12-23,3.25,3.3195,3.05,3.22,59897,0
2016-12-27,3.27,3.3444,3.1374,3.25,35006,0
2016-12-28,3.12,3.2915,3.12,3.19,24075,0
2016-12-29,3.23,3.3006,3.15,3.16,27415,0
2016-12-30,3.2,3.2481,3.025,3.1,46949,0
2017-01-03,3.09,3.3,3.07,3.26,41079,0
2017-01-04,3.15,3.38,3.15,3.28,72557,0
2017-01-05,3.24,3.37,3.1412,3.3,39441,0
2017-01-06,3.37,3.4339,3.2368,3.4,122080,0
2017-01-09,3.4,3.4839,3.2575,3.4,31219,0
2017-01-10,3.3542,3.6,3.3542,3.4,85511,0
2017-01-11,3.43,3.46,3.36,3.39,60983,0
2017-01-12,3.4049,3.58,3.275,3.31,35973,0
2017-01-13,3.27,3.4563,3.27,3.35,19258,0
2017-01-17,3.31,3.4691,3.2643,3.34,41639,0
2017-01-18,3.32,3.42,3.31,3.365,53760,0
2017-01-19,3.4,3.41,3.25,3.38,39804,0
2017-01-20,3.38,3.45,3.3444,3.45,12106,0
2017-01-23,3.5,3.5074,3.3601,3.46,41425,0
2017-01-24,3.47,3.53,3.4,3.53,138742,0
2017-01-25,3.5,3.69,3.5,3.67,139895,0
2017-01-26,3.7,3.8,3.67,3.79,116941,0
2017-01-27,3.78,3.84,3.72,3.8,86150,0
2017-01-30,3.8,3.83,3.7099,3.8,41443,0
2017-01-31,3.8,3.94,3.7,3.88,77437,0
2017-02-01,3.9,3.9351,3.761,3.84,90597,0
2017-02-02,3.81,3.8595,3.72,3.82,27637,0
2017-02-03,3.87,3.89,3.78,3.82,41311,0
2017-02-06,3.84,3.9,3.82,3.86,71409,0
2017-02-07,4,4.09,3.85,4.09,235964,0
2017-02-08,4.09,4.23,4.02,4.1,163040,0
2017-02-09,4.06,4.14,3.934,4.02,80403,0
2017-02-10,3.98,4.09,3.95,4.03,55200,0
2017-02-13,4.09,4.11,3.95,3.9608,56078,0
2017-02-14,4.134,4.134,3.85,3.93,182961,0
2017-02-15,3.97,4,3.85,4,142896,0
2017-02-16,4.04,4.3,3.96,4.26,242743,0
2017-02-17,4.3,4.85,4.21,4.79,380818,0
2017-02-21,4.82,4.89,4.5253,4.89,229917,0
2017-02-22,4.96,5.2284,4.85,5.07,345776,0
2017-02-23,5.11,5.2,4.57,4.72,322520,0
2017-02-24,4.75,4.85,4.6576,4.81,105929,0
2017-02-27,4.84,4.84,4.7,4.78,72743,0
2017-02-28,4.75,4.79,4.5,4.64,64017,0
2017-03-01,4.64,4.89,4.56,4.84,103384,0
2017-03-02,4.83,4.83,4.65,4.68,73095,0
2017-03-03,4.73,5.43,4.67,5.41,427151,0
2017-03-06,5.45,6.28,5.45,6.1,959000,0
2017-03-07,6.1,6.46,5.52,5.64,1030415,0
2017-03-08,5.65,6.05,5.65,5.93,361005,0
2017-03-09,6.03,6.13,5.86,6.04,205607,0
2017-03-10,6.05,6.29,5.82,6.15,259873,0
2017-03-13,6.0999,6.19,5.86,6.05,131303,0
2017-03-14,6,6.6,5.829,6.46,551894,0
2017-03-15,6.57,6.5812,6.15,6.28,244824,0
2017-03-16,6.26,6.54,5.9,6.02,215308,0
2017-03-17,5.91,5.985,5.771,5.845,106885,0
2017-03-20,5.86,5.95,5.65,5.73,181221,0
2017-03-21,5.71,5.81,4.87,5.08,189842,0
2017-03-22,5,5.2457,4.81,5.18,196237,0
2017-03-23,5.11,5.25,5.03,5.17,57743,0
2017-03-24,5.1,5.24,4.99,5.16,109013,0
2017-03-27,5.17,5.4,5.05,5.33,122788,0
2017-03-28,5.3,5.41,5.2401,5.35,59603,0
2017-03-29,5.37,5.48,5.0552,5.41,68010,0
2017-03-30,5.58,5.6764,5.35,5.43,110102,0
2017-03-31,5.57,5.57,5.3,5.49,63751,0
2017-04-03,5.28,5.51,5.215,5.41,84956,0
2017-04-04,5.35,5.72,5.35,5.59,107476,0
2017-04-05,5.72,5.72,5.3805,5.44,62847,0
2017-04-06,5.39,5.53,5.3581,5.48,65677,0
2017-04-07,5.49,5.49,5.03,5.36,71133,0
2017-04-10,5.38,5.38,4.96,5.19,106445,0
2017-04-11,5.24,5.3934,4.88,5.02,128655,0
2017-04-12,4.92,5.0626,4.87,4.95,67035,0
2017-04-13,4.99,5.18,4.9153,5.11,79772,0
2017-04-17,5.17,5.17,4.59,4.69,132222,0
2017-04-18,4.81,4.9,4.616,4.72,111759,0
2017-04-19,4.79,4.99,4.65,4.87,69428,0
2017-04-20,4.86,4.931,4.76,4.83,48273,0
2017-04-21,4.82,4.86,4.66,4.75,95331,0
2017-04-24,4.71,4.8,4.6,4.69,135211,0
2017-04-25,4.72,4.78,4.52,4.67,93685,0
2017-04-26,4.65,4.68,4.5,4.52,93548,0
2017-04-27,4.51,4.59,4.3,4.48,97338,0
2017-04-28,4.48,4.57,4.43,4.49,38675,0
2017-05-01,4.45,4.52,4.38,4.52,37867,0
2017-05-02,4.58,4.7,4.36,4.38,89078,0
2017-05-03,4.42,4.54,4.201,4.36,191214,0
2017-05-04,4.31,4.41,4.16,4.19,57096,0
2017-05-05,4.32,4.41,4.17,4.22,42754,0
2017-05-08,4.22,4.31,4.05,4.21,51298,0
2017-05-09,4.16,4.225,4.1,4.16,66712,0
2017-05-10,4.13,4.2429,4.09,4.12,60222,0
2017-05-11,4.14,4.4,4.05,4.11,195023,0
2017-05-12,4.12,4.3803,4.12,4.28,171844,0
2017-05-15,4.32,4.42,4.15,4.23,91631,0
2017-05-16,4.23,4.255,4.01,4.17,94591,0
2017-05-17,4.12,4.18,4.01,4.1,36824,0
2017-05-18,4.12,4.25,4.04,4.23,140216,0
2017-05-19,4.24,4.32,4.06,4.25,135399,0
2017-05-22,4.31,4.42,4.14,4.2,85286,0
2017-05-23,4.16,4.3324,4.16,4.25,146474,0
2017-05-24,4.24,4.35,4.24,4.25,32186,0
2017-05-25,4.25,4.25,4.11,4.17,64402,0
2017-05-26,4.15,4.34,4.09,4.24,61640,0
2017-05-30,4.4,4.42,4.1,4.14,129042,0
2017-05-31,4.15,4.25,4,4.15,99711,0
2017-06-01,4.13,4.32,4.0407,4.31,81571,0
2017-06-02,4.33,4.59,4.2,4.56,138256,0
2017-06-05,4.52,4.65,4.34,4.58,130627,0
2017-06-06,4.6,4.65,4.45,4.52,49096,0
2017-06-07,4.52,4.6,4.46,4.56,32384,0
2017-06-08,4.54,4.65,4.52,4.56,31426,0
2017-06-09,4.52,4.6,4.32,4.45,46917,0
2017-06-12,4.4,4.48,4.085,4.25,127848,0
2017-06-13,4.25,4.38,4.15,4.26,92466,0
2017-06-14,4.21,4.375,4.16,4.23,83036,0
2017-06-15,4.24,4.64,4.1661,4.51,177339,0
2017-06-16,4.5,4.6,4.42,4.5,66944,0
2017-06-19,4.63,4.63,4.01,4.16,201570,0
2017-06-20,4.24,4.25,4.05,4.23,87468,0
2017-06-21,4.25,4.35,4.16,4.29,94946,0
2017-06-22,4.37,4.46,4.27,4.33,172170,0
2017-06-23,4.34,4.345,4.18,4.33,1932260,0
2017-06-26,4.33,4.57,4.29,4.5,269795,0
2017-06-27,4.52,4.52,4.23,4.29,101121,0
2017-06-28,4.34,4.4254,4.09,4.19,145799,0
2017-06-29,4.23,4.27,4.06,4.22,141069,0
2017-06-30,4.35,4.4,4.2,4.35,112170,0
2017-07-03,4.34,4.44,4.23,4.4,38373,0
2017-07-05,4.4,4.54,4.33,4.45,90707,0
2017-07-06,4.47,4.499,4.31,4.33,45879,0
2017-07-07,4.3,4.53,4.24,4.42,56171,0
2017-07-10,4.4,4.51,4.293,4.43,90218,0
2017-07-11,4.41,4.9,4.41,4.87,190186,0
2017-07-12,4.87,4.97,4.6901,4.74,140308,0
2017-07-13,4.74,4.8,4.63,4.76,116959,0
2017-07-14,4.74,4.92,4.65,4.88,190055,0
2017-07-17,4.92,5,4.84,4.98,139102,0
2017-07-18,5,5.05,4.75,4.81,105436,0
2017-07-19,4.83,4.928,4.59,4.78,78458,0
2017-07-20,4.78,4.8,4.61,4.67,46355,0
2017-07-21,4.78,4.87,4.58,4.75,133024,0
2017-07-24,4.72,4.72,4.5,4.53,61373,0
2017-07-25,4.56,4.7121,4.47,4.64,80457,0
2017-07-26,4.64,4.7,4.53,4.61,89765,0
2017-07-27,4.8,4.8,4.621,4.73,217641,0
2017-07-28,4.76,4.8,4.61,4.64,130126,0
2017-07-31,4.7153,4.74,4.51,4.62,90078,0
2017-08-01,4.64,4.64,4.35,4.45,74004,0
2017-08-02,4.44,4.44,4.12,4.16,173714,0
2017-08-03,4.19,4.19,3.9,4,176666,0
2017-08-04,4.01,4.1,3.86,3.93,100909,0
2017-08-07,3.95,4.04,3.81,3.99,70448,0
2017-08-08,3.97,4,3.85,3.86,41505,0
2017-08-09,3.85,3.8815,3.23,3.5,151866,0
2017-08-10,3.5,3.5178,3.04,3.25,228216,0
2017-08-11,3.29,3.5689,3.29,3.46,82607,0
2017-08-14,3.45,3.75,3.39,3.68,86983,0
2017-08-15,3.6,3.7,3.47,3.54,100022,0
2017-08-16,3.55,3.77,3.47,3.64,269323,0
2017-08-17,3.64,3.6973,3.42,3.44,41597,0
2017-08-18,3.37,3.54,3.29,3.5,61360,0
2017-08-21,3.52,3.639,3.06,3.15,279800,0
2017-08-22,3.16,3.3,3.16,3.24,60161,0
2017-08-23,3.24,3.35,3.2,3.32,47227,0
2017-08-24,3.37,3.45,3.33,3.41,60176,0
2017-08-25,3.45,3.45,3.35,3.42,53721,0
2017-08-28,3.45,3.63,3.44,3.57,83244,0
2017-08-29,3.58,3.71,3.46,3.68,45721,0
2017-08-30,3.8,3.94,3.55,3.59,239009,0
2017-08-31,3.57,3.7,3.4362,3.58,129892,0
2017-09-01,3.55,3.5857,3.3,3.43,76512,0
2017-09-05,3.46,3.53,3.38,3.48,45713,0
2017-09-06,3.5,3.5,3.15,3.26,166262,0
2017-09-07,3.29,3.38,3.21,3.23,77018,0
2017-09-08,3.2,3.71,3.2,3.71,164124,0
2017-09-11,3.75,3.76,3.5247,3.74,193887,0
2017-09-12,3.79,3.94,3.7,3.85,184804,0
2017-09-13,3.86,3.98,3.8,3.94,244067,0
2017-09-14,3.9114,3.98,3.8,3.94,66387,0
2017-09-15,3.91,4.14,3.86,4.01,185941,0
2017-09-18,4.05,4.079,3.87,4.01,68559,0
2017-09-19,4.04,4.041,3.81,3.89,37985,0
2017-09-20,3.86,4,3.79,3.96,35601,0
2017-09-21,3.93,4.04,3.88,3.89,77474,0
2017-09-22,3.9215,3.99,3.841,3.98,103057,0
2017-09-25,3.9,3.95,3.7824,3.92,166307,0
2017-09-26,3.95,4.015,3.83,4.01,160277,0
2017-09-27,4,4.01,3.85,3.93,145827,0
2017-09-28,3.83,4,3.78,3.87,48655,0
2017-09-29,3.88,3.93,3.82,3.85,52863,0
2017-10-02,3.8,3.85,3.75,3.77,72171,0
2017-10-03,3.79,3.79,3.67,3.67,68530,0
2017-10-04,3.7,3.83,3.61,3.82,94536,0
2017-10-05,3.86,3.9562,3.79,3.95,48186,0
2017-10-06,3.95,3.99,3.73,3.88,28624,0
2017-10-09,3.82,3.85,3.77,3.79,40175,0
2017-10-10,3.83,3.85,3.69,3.85,50020,0
2017-10-11,3.8,4.03,3.77,3.92,65451,0
2017-10-12,3.9,3.96,3.72,3.83,82131,0
2017-10-13,3.81,3.87,3.69,3.86,40334,0
2017-10-16,3.92,3.92,3.79,3.82,34563,0
2017-10-17,3.84,3.84,3.72,3.74,61833,0
2017-10-18,3.72,3.75,3.58,3.6,66175,0
2017-10-19,3.64,3.64,3.45,3.56,52728,0
2017-10-20,3.62,3.65,3.48,3.53,35017,0
2017-10-23,3.55,3.55,3.38,3.38,57762,0
2017-10-24,3.4,3.5399,3.25,3.29,65321,0
2017-10-25,3.25,3.36,3.25,3.34,104486,0
2017-10-26,3.25,3.53,3.18,3.34,2340425,0
2017-10-27,3.26,3.63,3.26,3.52,359097,0
2017-10-30,3.37,3.61,3.31,3.44,281712,0
2017-10-31,3.5,3.5451,3.272,3.44,422429,0
2017-11-01,3.7,3.9,3.63,3.72,708641,0
2017-11-02,3.79,3.865,3.51,3.81,398881,0
2017-11-03,3.85,4.45,3.83,4.2,427640,0
2017-11-06,4.25,4.4,4.11,4.22,433240,0
2017-11-07,4.23,4.25,4.19,4.22,209383,0
2017-11-08,4.24,4.24,4.11,4.17,317239,0
2017-11-09,4.17,4.23,4.06,4.21,292397,0
2017-11-10,4.2,4.3,4.05,4.19,197130,0
