Date,Open,High,Low,Close,Volume,OpenInt
2010-07-12,98.601,98.601,98.601,98.601,0,0
2010-07-14,97.288,97.713,94.723,95.737,820212,0
2010-07-15,95.849,98.041,94.723,97.867,173821,0
2010-07-16,97.809,98.341,97.017,98.08,54275,0
2010-07-19,98.08,98.302,97.394,98.08,41156,0
2010-07-20,97.549,98.939,97.549,98.601,86290,0
2010-07-21,98.601,98.882,98.408,98.582,33910,0
2010-07-22,99.046,99.046,98.08,98.128,53008,0
2010-07-23,98.341,98.997,98.041,98.601,13071,0
2010-07-26,98.824,98.824,96.016,98.302,27992,0
2010-07-27,98.302,98.582,96.11,97.597,19706,0
2010-07-28,97.597,98.302,96.747,97.867,18331,0
2010-07-29,98.302,98.302,96.477,97.23,14618,0
2010-07-30,96.747,97.442,95.048,97.182,17162,0
2010-08-02,97.23,97.809,97.066,97.336,12499,0
2010-08-03,97.182,97.5,95.737,95.783,11782,0
2010-08-04,95.783,97.182,94.331,96.38,11123,0
2010-08-05,97.017,97.017,0,95.96,77168,0
2010-08-06,93.82,96.062,90.777,91.901,31643,0
2010-08-09,92.223,92.796,88.015,90.947,59829,0
2010-08-10,89.609,92.008,89.015,90.624,29079,0
2010-08-11,89.806,90.345,87.954,89.33,40128,0
2010-08-12,88.856,89.779,87.648,88.594,33829,0
2010-08-13,88.217,94.08,88.217,93.233,26534,0
2010-08-16,94.992,95.048,92.115,95.048,17816,0
2010-08-17,93.168,94.62,93.168,94.331,24153,0
2010-08-18,91.955,94.62,90.273,94.573,31432,0
2010-08-19,92.963,94.825,92.062,94.62,20292,0
2010-08-20,93.978,95.96,93.978,95.783,13696,0
2010-08-23,97.017,98.824,96.477,97.288,107795,0
2010-08-24,96.747,98.737,96.016,98.341,56433,0
2010-08-25,98.341,101.11,97.809,100.06,69398,0
2010-08-26,100.21,102.02,100.15,101.28,68010,0
2010-08-27,101.84,103.68,100.76,103.21,45161,0
2010-08-30,102.93,103.94,100.91,102.89,28609,0
2010-08-31,102.19,102.72,101.14,101.7,23738,0
2010-09-01,101.28,103.9,100.32,102.2,30052,0
2010-09-02,102.36,102.57,101.11,102.09,13540,0
2010-09-03,102.62,103.64,102.09,102.89,34622,0
2010-09-07,102.36,103.68,100.76,103.21,43195,0
2010-09-08,102.29,105.28,100.1,102.41,63908,0
2010-09-09,102.5,105.28,101.28,104.59,31363,0
2010-09-10,103.72,105.12,102.5,102.62,44158,0
2010-09-13,101.96,102.5,100.58,100.96,35051,0
2010-09-14,100.01,103.59,99.94,101.65,71999,0
2010-09-15,101.61,102.15,100.1,100.21,43583,0
2010-09-16,99.94,102.77,99.94,101.23,34189,0
2010-09-17,100.21,102.15,99.94,101.11,27423,0
2010-09-20,101.02,102.67,100.58,101.23,21148,0
2010-09-21,101.65,103.41,100.63,103.1,16107,0
2010-09-22,101.96,105.55,101.84,104.16,45214,0
2010-09-23,101.18,103.94,100.01,101.08,43041,0
2010-09-24,102.36,102.36,101.11,102.2,19678,0
2010-09-27,102.62,103.94,101.39,101.45,16094,0
2010-09-28,101.87,103.45,101.49,102.89,26257,0
2010-09-29,102.89,104.47,102.36,103.94,15796,0
2010-09-30,103.64,103.9,102.2,103.72,13142,0
2010-10-01,103.45,106.35,103.45,105.86,18752,0
2010-10-04,106.35,107.3,105.28,105.65,44492,0
2010-10-05,106.72,107.72,105.44,107.36,41560,0
2010-10-06,107.94,108.47,105.71,106.23,31936,0
2010-10-07,106.98,109.22,105.28,106.57,35176,0
2010-10-08,108.16,109.08,105.97,107.85,32524,0
2010-10-11,107.52,111.67,107.04,111.61,27245,0
2010-10-12,110.56,112.69,108.73,109.92,25608,0
2010-10-13,109.81,111.84,109.39,111.47,35633,0
2010-10-14,110.99,117.39,110.99,113.7,46009,0
2010-10-15,114.75,116.58,113.97,115.77,36775,0
2010-10-18,115.96,117.27,111.78,113.17,42444,0
2010-10-19,110.99,114.15,109.27,110.29,20231,0
2010-10-20,110.29,112.33,107.52,111.67,19362,0
2010-10-21,112.42,115.69,110.88,111.84,17411,0
2010-10-22,112.87,113.48,111.15,112.59,13277,0
2010-10-25,112.72,114.49,110.66,113.43,22209,0
2010-10-26,114.17,114.23,112.53,114.15,21956,0
2010-10-27,113.53,116.65,112.33,116.22,27276,0
2010-10-28,113.97,115.89,112.59,113.07,10794,0
2010-10-29,114.12,116.43,113.89,114.89,13162,0
2010-11-01,115.16,115.96,113,113.43,22187,0
2010-11-02,113.17,115.69,111.99,115.37,25030,0
2010-11-03,116.16,117.01,114.29,116.48,21233,0
2010-11-04,117.01,117.23,114.83,116.16,45505,0
2010-11-05,116.16,123.89,115.03,121.49,29884,0
2010-11-08,122.18,125.28,117.32,119.24,32994,0
2010-11-09,115.99,122.62,115.96,116.51,31389,0
2010-11-10,114.02,118.55,112.96,118.29,34100,0
2010-11-11,118.07,121.53,114.15,117.8,29435,0
2010-11-12,117.98,120.95,117.75,119.66,20438,0
2010-11-15,118.78,121.53,115.09,117.72,14613,0
2010-11-16,115.46,116.22,109.98,111.99,32829,0
2010-11-17,111.41,117.01,111.41,114.23,12880,0
2010-11-18,116.48,120.57,115.5,118.78,15012,0
2010-11-19,118.85,121.92,117.49,121.92,6429,0
2010-11-22,121.43,122.47,119.14,119.99,7662,0
2010-11-23,120.05,120.67,117.05,120.15,10760,0
2010-11-24,119.66,121.53,117.72,118.02,8844,0
2010-11-26,118.24,119.2,117.16,118.66,1239,0
2010-11-29,119.2,119.2,115.03,117.65,6272,0
2010-11-30,117.8,117.8,114.96,115.46,17319,0
2010-12-01,115.96,119.62,111.99,117.05,15582,0
2010-12-02,119.53,122.24,117.8,120.81,15747,0
2010-12-03,121.29,127.84,121.29,127.51,22946,0
2010-12-06,127.94,131.79,125.1,127.66,26245,0
2010-12-07,130.32,131.13,125.28,126.48,36190,0
2010-12-08,126.36,128.63,125.37,126.53,8259,0
2010-12-09,127.46,127.94,125.28,125.35,10350,0
2010-12-10,126.29,131.83,126.22,130.32,16879,0
2010-12-13,132.52,132.84,122.65,130.59,36420,0
2010-12-14,130.59,131.31,126.61,130.3,11855,0
2010-12-15,131.57,132.95,129.7,130.44,12219,0
2010-12-16,131.91,132.2,127.84,130.07,9600,0
2010-12-17,129.59,130.59,127.94,128.78,17519,0
2010-12-20,130.12,131.34,127.84,130.86,3999,0
2010-12-21,131.66,133.15,126.61,128.15,16532,0
2010-12-22,128.47,128.47,123.4,125.6,11839,0
2010-12-23,126.4,127.16,125.35,125.63,6616,0
2010-12-27,126.29,128.15,125.81,127.46,5718,0
2010-12-28,129,129,126.81,128.15,5800,0
2010-12-29,133.04,133.04,126.85,129.13,4614,0
2010-12-30,130.49,130.49,127.02,127.51,6395,0
2010-12-31,128.91,130.63,128.74,129.83,4728,0
2011-01-03,130.59,132.72,129,129.96,14597,0
2011-01-04,131.13,131.13,126.36,128.03,12125,0
2011-01-05,130.12,130.12,126.71,126.91,6670,0
2011-01-06,128.03,128.43,126.13,126.61,6942,0
2011-01-07,129.16,129.54,123.4,124.52,10611,0
2011-01-10,125.37,129.23,123.83,128.22,11117,0
2011-01-11,128.9,130.59,124.67,130.56,9276,0
2011-01-12,130.56,132.41,129,132.25,8994,0
2011-01-13,136.2,139.23,133.42,136.73,16565,0
2011-01-14,138.6,143.4,138.6,140.73,23626,0
2011-01-18,143.4,147.12,137.58,139.88,15488,0
2011-01-19,140.56,140.56,133.27,135.02,8830,0
2011-01-20,136.62,136.62,125.01,128.78,19793,0
2011-01-21,129.04,135.71,125.91,130.59,15292,0
2011-01-24,131.83,133.69,129.7,131.88,5070,0
2011-01-25,131.73,133.65,129.31,133.21,6435,0
2011-01-26,133.74,138.01,133.65,134.54,8970,0
2011-01-27,135.82,137.04,133.91,135.41,6337,0
2011-01-28,132.72,135.41,129.41,133.11,18178,0
2011-01-31,135.34,137.16,131.4,137.16,9633,0
2011-02-01,136.73,138.55,134.48,137.9,5344,0
2011-02-02,138.55,138.55,135.98,138.01,2937,0
2011-02-03,138.55,141,134.07,137.69,9309,0
2011-02-04,139.55,140.09,135.78,137.54,6350,0
2011-02-07,139.12,139.12,136.15,138.06,5983,0
2011-02-08,138.6,140.35,136.25,140.24,5553,0
2011-02-09,140.94,141.28,138.39,138.88,3033,0
2011-02-10,138.76,143.61,136.73,143.61,5163,0
2011-02-11,142.29,142.59,138.01,141.8,10845,0
2011-02-14,143.72,147.33,142.54,145.79,13341,0
2011-02-15,145.79,152.61,144.18,151.07,27536,0
2011-02-16,152.04,153.53,145.86,147.23,40279,0
2011-02-18,145.58,147.6,144.73,145.11,4670,0
2011-02-22,145.46,146.55,139.4,139.72,10840,0
2011-02-23,139.55,142.02,135.94,139.55,12402,0
2011-02-24,143.93,143.93,133.27,135.98,39003,0
2011-02-25,138.48,139.88,133.79,138.95,28663,0
2011-02-28,140.05,140.58,133.42,135.37,13189,0
2011-03-01,130.32,134.61,130.07,132.64,78210,0
2011-03-02,133.65,135.87,132.99,133.32,14184,0
2011-03-03,134.87,140.61,133.32,138.16,9207,0
2011-03-04,139.45,139.55,133.86,134.17,9825,0
2011-03-07,136.2,137.31,130.92,132.72,8775,0
2011-03-08,134.4,136.09,131.73,134.87,7890,0
2011-03-09,134.01,135.41,132.52,134.28,14502,0
2011-03-10,133.69,133.95,131.13,132.77,9090,0
2011-03-11,131.44,136.2,131.44,133.79,3675,0
2011-03-14,134.71,138.55,133.52,138.06,11196,0
2011-03-15,136.09,141.21,135.14,139.23,14227,0
2011-03-16,140.79,142.59,138.22,141.8,14414,0
2011-03-17,143.82,144.7,141.45,143.89,9180,0
2011-03-18,144.92,144.92,142.86,143.98,15033,0
2011-03-21,145.25,146.55,143.67,145.46,9414,0
2011-03-22,146.55,146.55,143.07,145.96,6995,0
2011-03-23,146.05,146.58,144.57,145.86,7351,0
2011-03-24,145.86,149.09,142.42,144.57,23835,0
2011-03-25,146.18,149.15,145.53,148.52,13381,0
2011-03-28,148.25,149.26,147.4,149.2,6030,0
2011-03-29,149.26,150.01,144.02,144.35,9460,0
2011-03-30,144.35,144.98,140.53,141.63,13344,0
2011-03-31,141.57,147.03,140.9,146.56,8229,0
2011-04-01,146.85,148.73,146.7,147.93,4246,0
2011-04-04,147.93,148.25,146.05,146.27,4033,0
2011-04-05,145.96,150.17,144.76,145.71,8780,0
2011-04-06,146.38,149.26,144.35,147.07,5995,0
2011-04-07,147.43,147.43,145.29,145.96,2656,0
2011-04-08,147.19,147.19,138.73,142.71,8800,0
2011-04-11,143.5,143.78,140.84,140.84,3296,0
2011-04-12,140.2,141.24,137.32,139.77,5956,0
2011-04-13,140.94,140.94,134.23,138.44,10497,0
2011-04-14,137.65,139.66,137.54,138.6,1383,0
2011-04-15,139.22,140.68,139,140.53,1379,0
2011-04-18,140.2,141.01,138.58,139.33,3019,0
2011-04-19,139.33,145.51,139.33,141.24,3522,0
2011-04-20,142.27,143.73,138.58,138.64,5406,0
2011-04-21,139.27,140.74,137.82,139.39,5361,0
2011-04-25,139.02,141.05,138.81,140.94,2432,0
2011-04-26,140.8,142.31,137.54,138.64,8101,0
2011-04-27,138.47,140.14,134.08,136.08,14127,0
2011-04-28,134.55,137.75,134.23,137.66,5262,0
2011-04-29,136.75,140.38,136.13,140.33,6240,0
2011-05-02,141.07,148,141.07,143.07,33225,0
2011-05-03,142.91,145.23,135.15,138.15,38865,0
2011-05-04,139.98,139.98,136.67,138.85,7842,0
2011-05-05,136.79,138.9,129.84,131.27,16998,0
2011-05-06,131.27,135.65,130.56,134.13,11057,0
2011-05-09,134.68,139.27,134.01,136.56,6553,0
2011-05-10,136.19,138.68,134.35,136.84,9542,0
2011-05-11,137.71,137.71,132.94,135.15,21266,0
2011-05-12,136.13,136.19,132.35,134.23,28514,0
2011-05-13,135.53,135.58,130.56,131.04,9239,0
2011-05-16,130.59,131.27,126.42,127.46,8059,0
2011-05-17,126.05,126.53,120.26,124.41,20542,0
2011-05-18,124.68,130.37,124.47,130.01,4748,0
2011-05-19,130.64,133.52,130.44,132.67,24251,0
2011-05-20,133.79,133.79,131.4,132.35,7662,0
2011-05-23,131.32,134.13,130.06,131.27,14522,0
2011-05-24,132.28,135.25,131.62,132.76,6256,0
2011-05-25,153.77,153.77,125.57,131.95,27434,0
2011-05-26,131.95,136.67,129.84,135.04,6636,0
2011-05-27,135.69,137.6,133.65,134.08,1991,0
2011-05-31,135.96,136.42,134.03,134.39,7131,0
2011-06-01,134.55,136.01,131.19,131.62,6155,0
2011-06-02,128.91,131.68,126.42,128.54,17028,0
2011-06-03,123.38,131.46,123.38,128.17,9619,0
2011-06-06,128.12,128.17,123.71,124.79,9300,0
2011-06-07,124.79,132.89,120.73,124.74,25341,0
2011-06-08,124.68,125.22,117.48,120.53,20075,0
2011-06-09,120.53,123.55,119.8,122.83,8551,0
2011-06-10,122.9,124.74,118.87,119.31,7326,0
2011-06-13,120.08,121.11,119.27,119.75,3999,0
2011-06-14,119.91,124.84,118.52,123.55,10716,0
2011-06-15,122.14,124.79,120.6,123.49,8127,0
2011-06-16,122,122,117.81,118.52,7550,0
2011-06-17,119.7,120.33,118.73,119.21,5530,0
2011-06-20,118.85,118.85,116.73,117.1,2633,0
2011-06-21,118.52,120.41,118.24,119.31,9111,0
2011-06-22,119.54,120.08,118.29,118.29,4370,0
2011-06-23,118.66,125.35,118.29,124.41,19586,0
2011-06-24,123.71,129.34,118.59,122.75,20943,0
2011-06-27,123.17,127.02,121.59,124.68,10561,0
2011-06-28,125.43,130.78,123.6,128.81,11648,0
2011-06-29,130.86,131.57,123.43,125.22,17767,0
2011-06-30,125.8,127.85,123.12,124.65,5800,0
2011-07-01,125.3,126.29,124.73,125.73,3667,0
2011-07-05,126.13,128.9,123.96,127.13,4153,0
2011-07-06,126.94,132.33,125.23,128,6877,0
2011-07-07,129.28,131.43,127.28,130.29,3967,0
2011-07-08,129.04,133.82,128.26,132.15,8732,0
2011-07-11,130.11,131.07,128.06,128.88,1987,0
2011-07-12,128.9,132.67,126.13,129.17,12795,0
2011-07-13,130.29,131.46,128.88,129.73,3840,0
2011-07-14,129.26,130.22,125.35,126.05,22842,0
2011-07-15,127.56,127.62,122.84,127.02,26371,0
2011-07-18,124.96,125.22,121,124.04,16385,0
2011-07-19,125.73,126.4,121.69,124.73,9317,0
2011-07-20,123.49,129.68,119.54,122.9,21566,0
2011-07-21,124.84,125.98,119.75,120.67,24165,0
2011-07-22,121.03,122.96,120.35,121.3,11161,0
2011-07-25,120.35,122.51,116.93,117.54,13433,0
2011-07-26,117.81,119.31,112.88,113.77,24324,0
2011-07-27,113.89,115.17,109.68,113.93,18639,0
2011-07-28,113.82,115.99,109.88,110.94,26196,0
2011-07-29,109.11,113.14,106.77,111.09,17752,0
2011-08-01,114.75,116.09,109.79,112.16,11671,0
2011-08-02,112.16,116.26,109.39,114.89,19192,0
2011-08-03,115.2,115.24,109.88,115.2,11243,0
2011-08-04,113.98,113.98,102.67,103.87,49384,0
2011-08-05,105.46,105.57,92.935,98.582,33041,0
2011-08-08,96.006,96.006,82.243,87.787,21754,0
2011-08-09,89.296,92.935,84.632,90.777,48484,0
2011-08-10,89.296,94.825,82.028,86.08,83216,0
2011-08-11,86.404,106.92,86.404,102.3,63626,0
2011-08-12,105.24,110.17,96.988,100.25,29102,0
2011-08-15,101.36,104.45,97.191,99.98,22174,0
2011-08-16,99.69,99.98,95.765,98.708,10577,0
2011-08-17,99.54,104.14,96.988,102.23,12937,0
2011-08-18,98.147,100.19,97.191,97.809,9765,0
2011-08-19,96.988,99.316,94.368,95.43,7288,0
2011-08-22,96.535,98.09,90.561,92.935,10644,0
2011-08-23,95.225,96.535,92.824,96.006,8423,0
2011-08-24,95.048,98.543,91.837,98.321,8455,0
2011-08-25,98.978,100.85,93.996,100.25,9004,0
2011-08-26,98.708,102.47,96.592,102.02,4113,0
2011-08-29,103.3,108.01,100.7,107.68,15837,0
2011-08-30,106.29,108.17,103.87,105.85,5953,0
2011-08-31,105.54,107.63,105.25,107.12,5843,0
2011-09-01,106.57,109.68,100.85,102.3,14753,0
2011-09-02,100.19,104.5,99.63,101.96,4480,0
2011-09-06,97.935,102.41,97.153,100.19,4202,0
2011-09-07,103.15,104.39,98.099,99.384,15597,0
2011-09-08,99.21,100.41,97.153,97.259,3794,0
2011-09-09,96.815,102.81,96.535,98.321,8445,0
2011-09-12,97.481,99.046,94.825,96.863,8270,0
2011-09-13,97.935,100.19,96.863,97.481,10798,0
2011-09-14,98.428,99.046,96.006,96.428,8491,0
2011-09-15,97.095,101.32,96.148,100.36,10521,0
2011-09-16,99.355,102.15,97.935,98.321,4310,0
2011-09-19,96.931,98.63,94.499,98.63,7053,0
2011-09-20,98.582,102.67,97.481,98.543,9543,0
2011-09-21,98.051,99.5,95.048,95.327,4642,0
2011-09-22,94.499,95.765,91.783,91.955,10335,0
2011-09-23,93.605,94.555,89.33,93.438,4500,0
2011-09-26,94.163,95.281,93.28,94.434,3776,0
2011-09-27,95.364,99.142,91.505,91.675,12999,0
2011-09-28,92.777,92.777,87.726,88.12,8442,0
2011-09-29,88.902,89.555,83.193,84.575,6412,0
2011-09-30,84.128,87.69,80.341,83.317,22830,0
2011-10-03,81.755,86.849,80.308,82.531,10065,0
2011-10-04,80.612,83.11,74.769,83.11,16556,0
2011-10-05,83.11,87.14,82.028,86.395,7204,0
2011-10-06,86.003,90.264,82.139,89.182,26140,0
2011-10-07,91.396,93.605,88.497,89.067,8713,0
2011-10-10,91.955,93.336,90.399,92.448,4910,0
2011-10-11,91.181,95.281,89.555,94.611,6720,0
2011-10-12,94.825,99.63,94.825,98.263,7321,0
2011-10-13,99.278,100.81,96.988,97.191,3792,0
2011-10-14,98.891,100.32,98.215,99.171,4411,0
2011-10-17,99.422,101.62,97.433,100.36,5340,0
2011-10-18,100.36,100.36,96.67,100.19,9302,0
2011-10-19,98.63,99.91,95.225,96.67,5246,0
2011-10-20,97.925,97.925,94.527,95.542,3152,0
2011-10-21,96.054,100.41,95.364,98.592,10457,0
2011-10-24,99.239,101.49,96.892,101.49,7201,0
2011-10-25,102.47,103.15,95.653,99.384,7718,0
2011-10-26,102.19,102.19,98.785,98.785,6094,0
2011-10-27,100.05,100.58,98.891,99.75,13256,0
2011-10-28,101.05,102,99.9,99.97,5708,0
2011-10-31,99.81,103.24,98.988,102.2,5092,0
2011-11-01,100.19,102.29,97.075,99.335,6747,0
2011-11-02,99.97,104.12,97.636,103.62,4985,0
2011-11-03,112.87,112.87,95.364,98.147,15910,0
2011-11-04,98.891,100.48,95.542,95.597,12093,0
2011-11-07,95.364,96.39,92.702,93.391,8257,0
2011-11-08,94.974,95.085,93.103,95.085,6677,0
2011-11-09,93.661,95.886,92.814,93.94,4664,0
2011-11-10,94.806,95.486,91.684,93.438,7777,0
2011-11-11,93.661,96.612,92.196,93.94,6946,0
2011-11-14,95.262,99.171,95.262,96.438,9269,0
2011-11-15,97.133,97.249,91.729,91.972,16864,0
2011-11-16,91.972,95.03,89.922,92.656,10479,0
2011-11-17,92.592,94.639,90.884,93.726,6867,0
2011-11-18,93.326,94.331,91.181,93.661,5710,0
2011-11-21,93.159,93.792,88.059,90.731,4985,0
2011-11-22,89.761,92.592,88.612,91.908,10145,0
2011-11-23,90.435,92.43,89.419,89.419,24584,0
2011-11-25,89.985,93.391,89.419,93.391,3735,0
2011-11-28,94.015,100.41,94.015,99.239,13123,0
2011-11-29,97.636,100.48,95.699,98.785,18282,0
2011-11-30,101.38,102.48,96.612,100.1,6937,0
2011-12-01,98.824,101.05,97.249,100.82,2575,0
2011-12-02,103.55,103.71,99.63,102,4601,0
2011-12-05,102.36,103.03,97.925,99.297,4708,0
2011-12-06,99.152,99.335,97.645,98.756,5549,0
2011-12-07,97.925,101.1,95.364,97.298,8266,0
2011-12-08,95.765,97.133,94.331,94.852,5159,0
2011-12-09,94.918,96.225,93.103,93.726,8455,0
2011-12-12,92.758,93.438,90.822,91.469,10699,0
2011-12-13,92.529,92.529,89.985,90.497,7936,0
2011-12-14,90.534,90.534,87.2,89.13,11554,0
2011-12-15,88.279,90.947,87.242,88.612,11459,0
2011-12-16,88.735,89.806,86.285,87.944,17195,0
2011-12-19,87.989,87.989,83.903,85.882,14802,0
2011-12-20,86.909,89.182,82.374,84.64,27737,0
2011-12-21,84.871,88.059,80.333,86.687,22663,0
2011-12-22,86.566,90.822,86.566,87.664,15532,0
2011-12-23,86.909,88.453,85.711,86.739,7244,0
2011-12-27,86.849,88.156,85.207,85.84,11802,0
2011-12-28,85.771,86.003,83.506,84.467,11314,0
2011-12-29,83.961,84.813,82.878,83.275,18836,0
2011-12-30,82.803,87.14,81.245,85.31,16932,0
2012-01-03,87.02,94.303,85.771,94.061,10703,0
2012-01-04,94.527,95.942,90.3,93.503,14821,0
2012-01-05,92.814,98.785,91.469,98.147,9603,0
2012-01-06,98.215,99.84,97.133,97.423,7202,0
2012-01-09,99.017,99.75,94.247,96.158,7204,0
2012-01-10,96.351,99.171,96.351,98.65,4010,0
2012-01-11,98.988,100.2,97.298,99.57,9017,0
2012-01-12,100.05,100.05,97.578,98.234,7628,0
2012-01-13,97.423,99.046,96.728,98.167,6010,0
2012-01-17,97.761,99.046,96.592,98.621,9700,0
2012-01-18,97.703,99.8,97.703,99.53,4410,0
2012-01-19,99.8,100.14,98.273,100.14,4502,0
2012-01-20,100.2,101.49,98.524,99.68,7995,0
2012-01-23,100.86,101.22,99.461,100.93,4246,0
2012-01-24,101.79,101.79,98.824,100.54,8142,0
2012-01-25,101,101.67,100.19,100.77,5215,0
2012-01-26,100.82,100.82,94.527,96.554,12835,0
2012-01-27,96.245,99.22,95.197,96.38,9157,0
2012-01-30,94.62,97.066,94.163,96.38,7260,0
2012-01-31,96.96,97.761,94.322,97.761,7690,0
2012-02-01,98.476,98.476,96.312,96.67,10925,0
2012-02-02,97.423,97.423,96.245,96.882,10732,0
2012-02-03,96.119,98.476,94.211,98.109,6521,0
2012-02-06,98.331,98.476,94.797,95.774,3925,0
2012-02-07,96.062,96.119,93.559,96.062,8857,0
2012-02-08,95.318,98.988,95.318,98.756,10906,0
2012-02-09,98.524,98.814,95.364,97.578,7950,0
2012-02-10,95.839,95.839,93.037,93.28,9213,0
2012-02-13,94.368,94.368,90.364,90.758,9804,0
2012-02-14,91.711,92.349,86.516,89.671,18721,0
2012-02-15,89.492,89.492,85.473,86.575,16192,0
2012-02-16,86.353,86.969,83.317,83.896,26232,0
2012-02-17,83.723,85.121,81.396,83.193,16313,0
2012-02-21,83.54,84.715,80.22,82.028,15873,0
2012-02-22,81.451,83.317,80.98,82.155,17808,0
2012-02-23,82.788,83.019,80.869,81.156,12301,0
2012-02-24,81.276,82.721,81.276,81.564,14233,0
2012-02-27,82.439,83.317,80.58,81.499,17536,0
2012-02-28,81.451,83.193,80.516,80.98,22807,0
2012-02-29,80.668,80.924,52.557,53.168,250230,0
2012-03-01,53.892,54.706,49.523,49.987,124151,0
2012-03-02,50.162,50.629,46.609,46.609,100578,0
2012-03-05,46.667,46.727,41.367,42.064,118445,0
2012-03-06,41.657,42.356,39.385,41.308,85174,0
2012-03-07,42.239,48.824,42.239,48.124,106775,0
2012-03-08,49.348,51.794,49.056,50.279,83852,0
2012-03-09,50.688,52.901,50.688,52.726,38878,0
2012-03-12,53.426,53.426,49.929,50.688,35149,0
2012-03-13,50.455,52.143,49.815,51.852,22237,0
2012-03-14,51.968,52.26,40.319,42.124,122755,0
2012-03-15,42.413,42.413,39.328,39.56,106676,0
2012-03-16,39.618,43.404,39.618,42.589,57671,0
2012-03-19,43.637,48.298,42.824,48.124,86192,0
2012-03-20,46.959,52.143,46.085,50.395,96452,0
2012-03-21,49.815,52.143,49.523,50.861,46494,0
2012-03-22,55.35,57.968,52.959,53.949,98131,0
2012-03-23,53.776,54.125,52.494,54.125,31641,0
2012-03-26,53.892,57.679,53.31,55.755,57921,0
2012-03-27,56.048,56.573,52.436,53.25,86396,0
2012-03-28,50.279,50.805,47.658,50.455,85471,0
2012-03-29,49.523,49.523,47.891,49.115,29078,0
2012-03-30,48.613,50.848,48.478,49.494,19345,0
2012-04-02,49.815,50.221,48.358,48.358,18091,0
2012-04-03,48.4,50.051,48.4,49.257,22280,0
2012-04-04,48.461,49.194,48.4,48.522,7909,0
2012-04-05,48.829,49.135,47.24,47.24,16385,0
2012-04-09,47.247,47.424,45.152,46.202,26449,0
2012-04-10,46.027,48.414,45.62,45.91,15067,0
2012-04-11,46.376,48.647,46.142,47.074,29313,0
2012-04-12,47.308,47.774,46.376,46.902,18548,0
2012-04-13,46.902,47.424,46.785,47.074,8232,0
2012-04-16,48.24,48.358,46.902,47.483,13034,0
2012-04-17,48.217,50.907,47.789,49.745,23213,0
2012-04-18,50.105,50.338,49.171,49.405,10183,0
2012-04-19,50.046,52.436,49.638,50.979,17747,0
2012-04-20,50.907,51.395,49.561,49.928,12137,0
2012-04-23,50.221,52.377,49.872,51.27,10788,0
2012-04-24,51.212,54.591,51.212,53.134,21680,0
2012-04-25,54.591,55.117,52.494,53.602,20557,0
2012-04-26,53.426,53.543,52.726,53.31,19268,0
2012-04-27,53.044,54.023,52.494,53.107,47535,0
2012-04-30,54.12,54.954,53.995,54.378,39408,0
2012-05-01,55.184,55.305,54.877,55.063,57531,0
2012-05-02,55.305,56.771,55.063,55.855,37480,0
2012-05-03,55.855,56.101,54.206,54.634,65442,0
2012-05-04,55.611,55.919,52.861,53.779,26842,0
2012-05-07,53.349,53.349,50.845,52.249,16335,0
2012-05-08,51.883,51.944,50.783,51.517,10282,0
2012-05-09,51.334,51.517,47.973,48.155,23705,0
2012-05-10,48.155,49.44,45.895,46.568,39868,0
2012-05-11,45.832,46.627,43.145,44.245,16506,0
2012-05-14,44.916,46.078,43.023,44.245,15756,0
2012-05-15,45.467,46.14,43.39,44.916,23238,0
2012-05-16,44.733,44.916,42.779,42.961,22843,0
2012-05-17,43.085,43.085,41.556,42.29,24317,0
2012-05-18,42.595,42.595,39.724,40.944,27721,0
2012-05-21,41.006,42.534,40.944,41.495,23649,0
2012-05-22,41.678,43.511,41.25,42.717,17962,0
2012-05-23,42.779,45.283,42.779,45.163,18603,0
2012-05-24,47.056,50.295,46.873,49.805,35376,0
2012-05-25,50.417,50.417,47.361,47.728,9971,0
2012-05-29,48.583,51.031,48.281,48.461,9628,0
2012-05-30,48.281,48.583,46.568,46.995,8317,0
2012-05-31,48.164,48.164,46.371,46.948,6001,0
2012-06-01,45.832,46.932,44.916,46.873,9884,0
2012-06-04,46.383,46.691,44.612,45.283,9770,0
2012-06-05,44.612,47.361,44.612,46.811,8385,0
2012-06-06,47.179,48.888,45.346,45.346,7374,0
2012-06-07,46.507,47.789,46.078,46.446,5005,0
2012-06-08,45.773,46.751,45.221,45.221,6598,0
2012-06-11,46.078,46.078,43.817,43.939,21166,0
2012-06-12,44.55,44.733,43.39,43.39,6319,0
2012-06-13,43.145,43.635,41.986,42.595,12116,0
2012-06-14,42.228,44.185,42.228,43.693,6090,0
2012-06-15,43.573,45.346,43.085,43.877,7091,0
2012-06-18,43.573,44.426,43.207,43.939,4248,0
2012-06-19,43.939,45.1,43.939,44.672,5079,0
2012-06-20,44.672,45.283,44.185,45.283,7103,0
2012-06-21,44.916,44.916,42.779,43.39,9296,0
2012-06-22,43.268,43.573,42.901,43.45,4799,0
2012-06-25,43.877,44.185,41.435,42.41,10272,0
2012-06-26,42.779,47.056,42.779,46.261,29906,0
2012-06-27,46.016,49.135,46.016,49.135,10903,0
2012-06-28,49.135,49.44,48.281,48.888,6507,0
2012-06-29,49.155,50.102,46.786,47.326,13533,0
2012-07-02,47.056,49.194,45.832,46.627,9049,0
2012-07-03,46.692,47.269,46.181,46.181,5893,0
2012-07-05,45.666,46.627,45.603,46.051,5887,0
2012-07-06,46.078,47.728,46.078,47.179,9556,0
2012-07-09,46.691,49.012,46.568,47.484,21232,0
2012-07-10,47.24,47.912,45.221,45.59,12131,0
2012-07-11,45.59,47.361,45.221,46.507,8152,0
2012-07-12,46.261,46.324,44.55,45.346,11410,0
2012-07-13,45.027,45.731,44.706,45.474,5904,0
2012-07-16,45.958,48.155,45.65,47.422,17576,0
2012-07-17,47.78,49.191,47.652,48.549,9774,0
2012-07-18,48.358,48.869,47.973,48.358,6602,0
2012-07-19,48.217,48.888,48.033,48.522,10484,0
2012-07-20,49.191,49.191,48.29,48.869,4124,0
2012-07-23,49.012,49.194,48.583,49.194,6992,0
2012-07-24,49.317,49.509,46.564,47.396,9335,0
2012-07-25,47.606,48.281,45.895,46.446,6947,0
2012-07-26,47.606,47.606,46.446,47.179,5221,0
2012-07-27,48.869,51.494,48.485,50.919,39242,0
2012-07-30,51.687,55.082,51.687,54.441,50105,0
2012-07-31,55.519,57.414,55.181,57.077,45617,0
2012-08-01,58.028,59.181,56.296,58.222,50665,0
2012-08-02,59.501,60.976,56.941,58.284,54808,0
2012-08-03,59.756,59.756,51.879,53.928,21926,0
2012-08-06,53.737,53.801,46.82,47.076,44531,0
2012-08-07,57.646,60.333,49.957,54.056,55977,0
2012-08-08,53.801,53.801,51.303,51.303,12190,0
2012-08-09,51.303,54.378,50.6,53.546,12356,0
2012-08-10,53.546,54.056,52.072,52.841,4704,0
2012-08-13,52.519,53.16,51.367,52.519,10386,0
2012-08-14,54.12,55.593,53.16,53.16,13766,0
2012-08-15,53.608,54.313,52.519,52.841,5588,0
2012-08-16,53.608,54.507,53.225,54.056,8018,0
2012-08-17,54.313,55.082,54.185,54.954,7572,0
2012-08-20,55.082,58.413,55.082,58.158,18445,0
2012-08-21,58.158,59.181,56.874,58.667,14596,0
2012-08-22,58.926,58.926,56.043,56.296,7421,0
2012-08-23,56.941,56.941,53.801,54.634,6249,0
2012-08-24,54.12,54.441,52.519,53.225,7935,0
2012-08-27,54.185,55.978,53.801,55.466,6697,0
2012-08-28,55.85,58.543,55.274,57.646,17615,0
2012-08-29,58.606,58.926,56.491,56.491,8832,0
2012-08-30,57.771,58.158,55.85,56.296,9058,0
2012-08-31,56.061,58.295,56.061,58.158,9543,0
2012-09-04,58.284,58.284,56.682,57.837,5182,0
2012-09-05,57.961,58.222,56.941,57.325,4054,0
2012-09-06,58.284,58.284,57.067,57.067,6372,0
2012-09-07,57.516,58.926,57.516,58.859,9549,0
2012-09-10,58.926,59.242,57.067,57.454,10468,0
2012-09-11,57.003,58.606,57.003,58.028,7912,0
2012-09-12,58.413,58.859,57.325,58.606,6468,0
2012-09-13,57.708,58.859,57.646,58.543,9273,0
2012-09-14,58.606,58.926,58.543,58.606,9320,0
2012-09-17,58.797,59.501,58.606,58.667,9930,0
2012-09-18,58.346,59.566,58.284,58.667,6527,0
2012-09-19,58.926,59.311,58.859,58.926,5221,0
2012-09-20,59.052,59.052,58.284,58.543,6672,0
2012-09-21,58.926,59.439,58.859,59.118,5482,0
2012-09-24,58.667,59.052,58.284,58.413,8217,0
2012-09-25,59.181,59.242,58.284,58.543,13158,0
2012-09-26,58.634,58.973,57.617,57.617,13601,0
2012-09-27,57.955,58.567,57.617,57.617,7805,0
2012-09-28,57.753,58.973,57.687,58.362,5432,0
2012-10-01,59.052,59.242,58.158,58.543,10033,0
2012-10-02,59.242,59.242,58.634,59.242,6351,0
2012-10-03,59.242,59.311,58.431,58.497,5509,0
2012-10-04,58.904,59.242,58.701,59.175,8642,0
2012-10-05,59.242,60.721,59.242,60.4,14279,0
2012-10-08,60.721,63.345,60.721,62.194,19123,0
2012-10-09,62.769,63.536,60.591,62.126,15857,0
2012-10-10,62.509,62.701,60.4,60.721,15617,0
2012-10-11,61.872,62.701,60.976,62.126,17044,0
2012-10-12,62.448,62.769,61.812,62.769,9551,0
2012-10-15,62.769,63.858,62.126,63.858,18712,0
2012-10-16,64.05,67.509,63.727,66.865,25601,0
2012-10-17,67.254,75.25,66.611,71.47,57851,0
2012-10-18,71.735,73.141,68.344,68.919,35627,0
2012-10-19,68.992,71.841,67.231,69.127,13898,0
2012-10-22,68.473,72.825,68.405,70.387,18407,0
2012-10-23,71.162,71.162,67.908,69.127,12116,0
2012-10-24,69.049,70.456,68.405,69.105,9175,0
2012-10-25,69.105,70.512,68.85,70.512,10469,0
2012-10-26,70.682,72.373,70.682,72.036,15837,0
2012-10-31,62.493,63.373,48.004,53.285,136692,0
2012-11-01,55.403,58.606,53.482,55.593,34021,0
2012-11-02,56.331,56.331,53.488,53.556,19779,0
2012-11-05,54.098,54.504,51.254,51.864,27959,0
2012-11-06,52.948,53.285,49.087,49.627,48251,0
2012-11-07,47.936,47.936,41.37,44.889,50317,0
2012-11-08,45.025,45.16,38.729,40.758,52997,0
2012-11-09,40.624,40.758,37.645,38.863,33726,0
2012-11-12,38.863,39.066,34.666,34.868,34594,0
2012-11-13,35.208,37.036,34.259,35.682,29202,0
2012-11-14,36.832,36.832,33.041,33.448,24811,0
2012-11-15,33.448,34.056,28.774,31.755,27869,0
2012-11-16,31.821,32.972,29.859,32.431,23602,0
2012-11-19,33.109,34.733,32.296,33.243,22877,0
2012-11-20,33.448,37.24,32.567,37.17,24124,0
2012-11-21,38.729,41.978,37.441,41.37,30816,0
2012-11-23,41.775,47.326,40.758,42.994,21262,0
2012-11-26,42.994,44.009,37.17,38.389,40936,0
2012-11-27,38.05,38.932,35.952,36.29,15079,0
2012-11-28,36.698,37.103,34.462,36.765,22621,0
2012-11-29,36.561,37.577,35.478,36.765,11243,0
2012-11-30,36.425,40.42,36.425,38.729,21518,0
2012-12-03,39.201,39.54,36.899,37.507,10610,0
2012-12-04,36.832,37.24,35.952,36.561,15636,0
2012-12-05,35.885,38.186,35.208,37.577,28981,0
2012-12-06,35.885,36.832,35.682,36.221,19654,0
2012-12-07,35.885,36.561,35.004,35.208,16065,0
2012-12-10,35.208,35.815,33.853,34.327,28327,0
2012-12-11,34.192,34.8,33.379,33.379,24686,0
2012-12-12,33.174,34.666,32.837,33.582,13285,0
2012-12-13,33.514,33.649,30.536,32.567,25184,0
2012-12-14,31.551,32.567,30.468,31.077,35121,0
2012-12-17,30.876,32.77,30.536,31.482,18440,0
2012-12-18,31.144,33.174,31.144,33.174,19958,0
2012-12-19,33.853,33.989,31.482,31.958,14412,0
2012-12-20,31.755,32.567,30.806,31.077,27041,0
2012-12-21,30.468,35.546,29.79,31.482,21919,0
2012-12-24,30.67,32.5,30.603,31.618,11110,0
2012-12-26,31.28,32.5,30.806,32.025,10351,0
2012-12-27,31.821,31.821,29.79,30.401,20309,0
2012-12-28,30.331,30.468,29.113,29.182,38246,0
2012-12-31,28.843,30.67,28.843,29.925,27854,0
2013-01-02,32.16,32.16,30.468,30.468,18977,0
2013-01-03,32.702,32.837,30.876,32.025,21534,0
2013-01-04,32.5,34.599,31.618,34.056,20793,0
2013-01-07,34.599,34.868,33.514,34.599,17503,0
2013-01-08,34.192,34.868,33.853,34.733,19500,0
2013-01-09,34.327,35.073,34.327,34.599,10059,0
2013-01-10,34.868,35.208,34.666,34.8,8681,0
2013-01-11,35.208,35.682,34.868,35.546,9043,0
2013-01-14,35.682,35.749,35.275,35.749,6275,0
2013-01-15,35.885,36.967,35.613,36.629,14986,0
2013-01-16,37.036,41.37,36.765,39.88,47784,0
2013-01-17,40.624,40.624,38.999,39.201,16217,0
2013-01-18,39.607,39.745,38.932,39.607,10794,0
2013-01-22,39.27,40.556,39.27,40.083,11083,0
2013-01-23,40.624,41.097,39.674,39.811,16143,0
2013-01-24,40.42,40.69,39.27,39.27,13964,0
2013-01-25,39.27,39.88,38.729,39.471,14803,0
2013-01-28,39.947,40.489,39.811,40.218,12354,0
2013-01-29,30.67,31.213,25.119,28.031,205779,0
2013-01-30,27.625,27.827,25.592,26.068,94311,0
2013-01-31,25.796,26.271,23.087,23.698,92221,0
2013-02-01,24.714,25.729,23.833,24.983,56034,0
2013-02-04,25.052,27.691,24.983,27.354,54631,0
2013-02-05,28.031,28.978,27.082,27.488,41454,0
2013-02-06,27.76,28.097,26.406,26.541,22325,0
2013-02-07,27.082,27.082,25.39,25.526,16894,0
2013-02-08,25.865,25.999,25.052,25.119,19759,0
2013-02-11,25.052,25.254,24.102,24.239,23033,0
2013-02-12,24.036,24.375,23.359,23.899,33694,0
2013-02-13,24.173,24.375,23.29,23.426,18764,0
2013-02-14,23.426,23.495,22.343,22.343,23917,0
2013-02-15,22.072,22.409,19.771,20.513,52566,0
2013-02-19,20.787,20.787,18.484,19.025,45346,0
2013-02-20,18.956,19.634,17.4,18.146,34248,0
2013-02-21,18.349,18.552,16.723,17.602,29414,0
2013-02-22,17.536,18.552,17.263,17.602,14535,0
2013-02-25,17.738,17.942,16.589,16.657,13336,0
2013-02-26,16.723,17.4,16.589,16.995,8080,0
2013-02-27,17.672,18.281,17.198,17.468,20173,0
2013-02-28,17.807,18.012,16.995,17.536,10736,0
2013-03-01,17.468,17.602,16.926,16.926,8003,0
2013-03-04,17.131,17.131,16.25,16.385,13491,0
2013-03-05,16.25,16.52,14.286,14.963,31899,0
2013-03-06,15.099,15.911,14.421,15.843,22788,0
2013-03-07,15.978,17.536,15.978,17.263,14830,0
2013-03-08,17.263,18.617,17.263,18.214,17956,0
2013-03-11,18.349,21.666,18.077,21.261,51654,0
2013-03-12,20.922,21.124,19.093,19.431,15414,0
2013-03-13,18.956,19.229,17.672,18.012,13749,0
2013-03-14,17.672,18.617,17.198,17.807,8769,0
2013-03-15,16.926,18.349,16.926,17.738,9110,0
2013-03-18,17.602,17.942,16.995,17.333,5025,0
2013-03-19,18.012,18.416,16.926,18.146,24005,0
2013-03-20,18.552,19.025,17.738,18.484,17761,0
2013-03-21,18.484,18.552,17.602,18.012,8881,0
2013-03-22,18.012,18.349,17.672,18.012,3722,0
2013-03-25,17.602,17.807,16.926,16.926,9954,0
2013-03-26,16.926,17.4,16.723,16.995,5147,0
2013-03-27,16.926,17.672,16.926,17.4,4328,0
2013-03-28,17.738,18.617,17.602,18.617,6019,0
2013-04-01,18.617,18.822,17.4,17.738,12987,0
2013-04-02,18.214,18.214,17.333,17.333,5821,0
2013-04-03,17.333,17.738,16.25,16.25,11832,0
2013-04-04,16.385,17.333,15.234,17.198,16987,0
2013-04-05,17.198,18.077,16.792,17.672,14475,0
2013-04-08,17.263,17.942,17.263,17.602,11268,0
2013-04-09,17.672,17.807,17.333,17.536,5378,0
2013-04-10,17.4,18.349,16.792,18.214,10397,0
2013-04-11,17.807,19.296,17.807,18.956,11468,0
2013-04-12,19.296,20.311,18.416,20.311,15481,0
2013-04-15,19.973,22.004,19.838,20.718,16822,0
2013-04-16,20.65,20.853,17.333,20.311,6508,0
2013-04-17,20.108,20.718,19.634,19.973,9458,0
2013-04-18,19.771,20.989,19.634,20.787,8172,0
2013-04-19,20.718,21.057,20.447,20.853,9660,0
2013-04-22,20.583,21.328,19.296,20.989,18803,0
2013-04-23,21.328,21.328,20.311,20.718,6913,0
2013-04-24,20.65,21.057,20.311,20.922,8797,0
2013-04-25,21.192,21.666,20.177,21.53,11627,0
2013-04-26,21.328,21.598,20.583,21.261,5864,0
2013-04-29,20.922,21.733,20.922,21.396,5018,0
2013-04-30,21.328,22.206,20.853,22.14,10180,0
2013-05-01,22.275,22.343,21.801,22.343,5948,0
2013-05-02,22.682,23.359,22.072,22.953,10055,0
2013-05-03,23.087,23.156,22.817,22.817,3103,0
2013-05-06,22.749,23.156,22.343,22.614,2933,0
2013-05-07,22.546,22.885,22.479,22.749,4256,0
2013-05-08,22.614,22.682,22.479,22.614,3784,0
2013-05-09,22.343,23.156,22.343,22.546,10460,0
2013-05-10,22.682,22.749,21.937,22.343,3956,0
2013-05-13,22.275,22.275,20.65,20.853,6974,0
2013-05-14,20.65,20.718,20.042,20.108,7189,0
2013-05-15,20.244,20.718,19.363,19.906,8497,0
2013-05-16,19.906,21.801,19.906,21.666,10937,0
2013-05-17,22.275,22.275,21.396,21.733,2087,0
2013-05-20,21.396,22.343,21.396,22.004,4536,0
2013-05-21,22.206,23.021,22.004,22.343,13956,0
2013-05-22,21.801,22.343,20.718,20.853,9889,0
2013-05-23,20.787,21.057,20.311,21.057,4314,0
2013-05-24,21.328,21.328,20.311,20.513,5083,0
2013-05-28,20.583,21.666,20.583,21.463,9372,0
2013-05-29,21.598,21.666,20.787,20.922,4085,0
2013-05-30,21.53,21.53,20.853,21.328,6813,0
2013-05-31,21.124,21.396,20.718,21.192,4056,0
2013-06-03,21.396,21.396,20.042,20.311,7652,0
2013-06-04,20.244,20.244,20.042,20.042,3558,0
2013-06-05,20.042,20.177,18.956,19.296,3531,0
2013-06-06,18.956,19.5,18.281,18.349,7019,0
2013-06-07,18.214,18.552,17.672,18.281,2641,0
2013-06-10,18.688,18.754,17.942,18.281,2859,0
2013-06-11,18.012,18.281,17.333,18.012,5746,0
2013-06-12,17.874,18.281,17.333,17.4,3192,0
2013-06-13,17.4,17.738,16.995,17.263,4275,0
2013-06-14,16.926,17.198,16.657,16.792,2656,0
2013-06-17,16.926,17.468,16.317,16.657,4833,0
2013-06-18,16.792,17.198,16.25,16.25,6578,0
2013-06-19,16.589,16.589,15.504,15.573,10149,0
2013-06-20,15.437,15.843,15.234,15.775,6344,0
2013-06-21,15.369,15.775,15.166,15.573,2625,0
2013-06-24,15.031,15.234,14.219,14.219,12272,0
2013-06-25,18.281,20.177,17.198,17.942,48045,0
2013-06-26,19.431,19.634,17.131,17.602,15512,0
2013-06-27,18.214,19.229,17.333,18.012,8485,0
2013-06-28,18.077,18.484,17.602,18.077,2633,0
2013-07-01,18.349,18.956,16.657,17.874,3355,0
2013-07-02,17.874,17.874,16.52,16.792,5912,0
2013-07-03,16.317,17.602,16.046,16.182,5290,0
2013-07-05,16.25,16.25,15.369,15.573,2986,0
2013-07-08,15.234,15.504,14.624,15.437,3728,0
2013-07-09,15.369,15.369,14.49,14.896,8487,0
2013-07-10,14.624,15.099,14.624,14.692,3544,0
2013-07-11,14.556,14.896,14.352,14.556,13800,0
2013-07-12,15.166,15.641,14.556,14.692,4826,0
2013-07-15,14.896,15.437,14.692,15.166,6725,0
2013-07-16,15.573,15.573,14.759,14.896,4839,0
2013-07-17,15.099,15.504,14.759,15.031,3222,0
2013-07-18,15.166,15.911,14.896,15.504,5388,0
2013-07-19,15.166,15.504,14.759,15.031,3448,0
2013-07-22,14.759,14.896,14.624,14.624,5650,0
2013-07-23,14.624,14.896,14.624,14.624,7239,0
2013-07-24,14.556,14.896,14.421,14.692,5433,0
2013-07-25,14.624,14.896,14.624,14.759,3471,0
2013-07-26,14.759,15.099,14.759,15.099,3043,0
2013-07-29,15.166,15.504,14.556,14.759,7157,0
2013-07-30,14.556,17.942,14.556,17.874,43566,0
2013-07-31,18.077,19.363,16.792,16.792,29757,0
2013-08-01,18.552,18.552,17.602,17.672,26539,0
2013-08-02,18.146,18.214,17.198,17.333,11189,0
2013-08-05,18.012,18.214,17.198,18.146,10005,0
2013-08-06,18.214,18.214,16.589,16.589,9719,0
2013-08-07,16.589,16.723,15.437,15.437,10173,0
2013-08-08,14.963,15.911,14.963,15.369,8045,0
2013-08-09,15.437,16.182,15.369,15.775,6735,0
2013-08-12,15.978,17.263,15.978,16.792,16765,0
2013-08-13,17.061,17.061,16.52,16.52,4834,0
2013-08-14,16.926,16.926,16.25,16.385,6963,0
2013-08-15,16.25,16.995,15.641,16.182,5297,0
2013-08-16,16.317,16.792,15.573,15.911,8682,0
2013-08-19,15.775,16.113,15.573,15.775,2558,0
2013-08-20,15.437,15.843,15.369,15.369,7515,0
2013-08-21,15.504,16.182,15.437,15.775,6308,0
2013-08-22,15.707,16.25,15.504,15.843,4573,0
2013-08-23,16.046,16.182,15.707,16.046,1961,0
2013-08-26,15.843,15.911,15.504,15.775,4331,0
2013-08-27,15.775,15.775,15.437,15.573,4449,0
2013-08-28,15.573,15.775,15.504,15.775,933,0
2013-08-29,15.573,15.707,15.504,15.707,2400,0
2013-08-30,15.573,15.707,15.437,15.641,12014,0
2013-09-03,15.437,15.641,15.369,15.369,10005,0
2013-09-04,15.504,15.504,15.031,15.166,5848,0
2013-09-05,15.166,15.234,14.896,14.896,6643,0
2013-09-06,15.166,15.166,14.219,14.286,11905,0
2013-09-09,14.556,15.099,14.083,14.286,14031,0
2013-09-10,14.759,14.827,14.286,14.556,7446,0
2013-09-11,14.15,14.421,14.083,14.219,8434,0
2013-09-12,14.15,14.286,13.609,13.609,20363,0
2013-09-13,13.879,13.879,13.543,13.609,10691,0
2013-09-16,13.543,13.745,13.543,13.609,5354,0
2013-09-17,13.745,13.745,13.472,13.677,6424,0
2013-09-18,13.677,13.812,13.203,13.27,15136,0
2013-09-19,13.203,13.543,13.134,13.27,7187,0
2013-09-20,13.203,13.543,12.863,12.863,16437,0
2013-09-23,12.931,13.543,12.863,13.472,19408,0
2013-09-24,13.27,13.745,13.203,13.406,4310,0
2013-09-25,13.066,13.677,13,13.066,3052,0
2013-09-26,13.472,14.421,13,13.134,7295,0
2013-09-27,13,13.134,12.931,13,2759,0
2013-09-30,12.931,13.339,12.931,13.203,2593,0
2013-10-01,13.066,13.203,13.066,13.066,1135,0
2013-10-02,12.931,13.066,12.526,12.661,9952,0
2013-10-03,12.931,12.931,12.186,12.323,9236,0
2013-10-04,12.186,12.526,12.12,12.39,7080,0
2013-10-07,12.931,13.472,12.728,13.066,2835,0
2013-10-08,13.27,13.339,12.796,12.863,4285,0
2013-10-09,13.134,13.134,12.39,12.458,2996,0
2013-10-10,12.458,12.592,12.186,12.254,3923,0
2013-10-11,11.85,12.054,11.646,11.85,8754,0
2013-10-14,11.646,11.984,11.576,11.78,2558,0
2013-10-15,11.78,11.78,11.103,11.103,10909,0
2013-10-16,11.103,11.103,10.293,10.494,21801,0
2013-10-17,10.494,11.85,10.494,11.713,11918,0
2013-10-18,11.713,11.85,11.374,11.713,5485,0
2013-10-21,11.51,11.85,11.238,11.78,6174,0
2013-10-22,11.576,12.458,11.576,11.85,14610,0
2013-10-23,12.054,12.054,10.9,11.307,10456,0
2013-10-24,11.646,12.728,11.238,12.254,11446,0
2013-10-25,12.526,12.526,11.78,11.916,3779,0
2013-10-28,11.713,11.984,11.51,11.713,3943,0
2013-10-29,11.51,11.51,10.9,10.97,7821,0
2013-10-30,11.374,11.374,10.63,10.698,8067,0
2013-10-31,10.834,11.238,10.562,10.562,13707,0
2013-11-01,10.427,10.97,10.36,10.562,4664,0
2013-11-04,10.427,11.442,10.427,10.698,7330,0
2013-11-05,11.103,11.103,10.157,10.494,9357,0
2013-11-06,10.36,10.494,9.4796,9.4796,29723,0
2013-11-07,9.4796,9.817,9.004,9.0729,10823,0
2013-11-08,8.8701,9.411,8.8701,9.2082,9026,0
2013-11-11,9.2758,9.4796,9.004,9.411,7649,0
2013-11-12,9.3434,9.3434,8.8701,9.004,8640,0
2013-11-13,9.2082,9.4796,8.8027,9.1409,3448,0
2013-11-14,9.681,9.817,8.9361,9.0729,15818,0
2013-11-15,8.9361,9.3434,8.9361,9.3434,8302,0
2013-11-18,9.2082,9.411,9.0729,9.1409,4607,0
2013-11-19,9.1409,9.2758,8.6661,8.7344,10265,0
2013-11-20,9.1409,9.1409,8.463,8.463,6641,0
2013-11-21,8.6661,8.6661,7.5156,7.651,28790,0
2013-11-22,7.4473,8.3274,7.4473,8.1923,10468,0
2013-11-25,8.2607,8.6661,7.9222,7.9222,5649,0
2013-11-26,7.7853,7.9222,7.719,7.719,10506,0
2013-11-27,7.5156,7.8541,7.4473,7.8541,10602,0
2013-11-29,7.9885,7.9885,7.4473,7.719,9537,0
2013-12-02,7.4473,7.9222,7.4473,7.719,13220,0
2013-12-03,7.9222,8.7344,7.7853,8.2607,26905,0
2013-12-04,8.463,9.4796,8.463,9.2082,20508,0
2013-12-05,9.2758,10.02,9.2082,9.75,20024,0
2013-12-06,9.817,9.817,9.0729,9.1409,10055,0
2013-12-09,9.2758,9.4796,8.5986,8.8701,12766,0
2013-12-10,8.6661,8.8027,7.9222,8.463,10007,0
2013-12-11,8.2607,8.3947,7.719,8.2607,23251,0
2013-12-12,8.057,8.3947,7.7853,7.8541,4841,0
2013-12-13,7.8541,7.9222,7.7853,7.7853,4682,0
2013-12-16,7.7853,7.9885,7.651,7.9222,8263,0
2013-12-17,7.719,7.7853,7.5834,7.7853,11386,0
2013-12-18,7.651,7.8541,7.5156,7.5156,9164,0
2013-12-19,7.651,7.9222,7.3124,7.3124,18976,0
2013-12-20,7.3124,7.7853,7.3124,7.5834,11569,0
2013-12-23,7.5156,7.8541,7.5156,7.8541,15773,0
2013-12-24,7.4473,8.1241,7.4473,7.5156,23122,0
2013-12-26,7.651,7.651,7.3802,7.5834,15047,0
2013-12-27,7.3802,8.1241,7.3802,7.9885,25440,0
2013-12-30,8.057,9.2082,7.9885,8.3947,48518,0
2013-12-31,8.3274,8.8027,8.1241,8.3274,23407,0
2014-01-02,8.463,8.6661,8.1923,8.3947,12134,0
2014-01-03,8.1923,8.3947,8.057,8.057,6889,0
2014-01-06,7.8541,8.1923,7.719,7.8541,15704,0
2014-01-07,7.5834,8.6661,7.5834,8.1241,18361,0
2014-01-08,7.9222,8.1923,7.9222,8.1923,2967,0
2014-01-09,8.1241,8.463,7.9885,8.1923,6478,0
2014-01-10,7.9885,8.1923,7.8541,7.8541,6539,0
2014-01-13,8.057,8.057,7.5834,7.9222,10488,0
2014-01-14,8.1923,8.2607,7.8541,7.8541,6678,0
2014-01-15,7.8541,8.1241,7.5834,8.1241,7909,0
2014-01-16,8.2607,8.9361,7.9222,8.7344,24736,0
2014-01-17,8.463,9.411,8.463,9.2082,25741,0
2014-01-21,9.3434,9.75,9.004,9.2758,23078,0
2014-01-22,9.546,10.494,9.3434,10.087,41256,0
2014-01-23,10.36,10.427,9.546,9.681,12703,0
2014-01-24,9.817,9.817,8.5986,8.5986,16237,0
2014-01-27,8.5986,8.5986,7.9222,7.9885,12582,0
2014-01-28,8.2607,9.004,8.057,8.6661,18094,0
2014-01-29,8.8701,8.8701,8.463,8.463,6591,0
2014-01-30,8.463,8.7344,8.463,8.5986,8016,0
2014-01-31,8.463,8.8027,8.463,8.5305,6811,0
2014-02-03,8.463,8.5305,7.9885,8.2607,7282,0
2014-02-04,8.1241,8.5305,8.1241,8.1923,12478,0
2014-02-05,8.1241,8.2607,7.4473,7.719,32151,0
2014-02-06,7.5834,7.9885,7.5834,7.8541,3886,0
2014-02-07,7.9222,8.057,7.5834,7.651,16472,0
2014-02-10,7.719,7.9885,7.719,7.7853,8409,0
2014-02-11,7.7853,8.057,7.7853,7.9222,6182,0
2014-02-12,8.057,8.3947,7.9222,7.9222,14027,0
2014-02-13,8.057,8.1923,7.9222,8.057,7332,0
2014-02-14,8.2607,8.2607,7.9222,7.9885,7335,0
2014-02-18,8.463,8.463,7.9885,8.2607,7851,0
2014-02-19,7.9885,8.3274,7.9885,8.2607,5089,0
2014-02-20,8.057,8.2607,8.057,8.1923,3487,0
2014-02-21,8.3274,8.3274,8.1241,8.3274,5519,0
2014-02-24,8.1241,8.1241,7.9222,8.1241,11908,0
2014-02-25,7.9222,8.1241,7.9222,7.9885,2405,0
2014-02-26,7.9222,7.9885,7.9222,7.9222,6451,0
2014-02-27,7.9885,8.1241,7.9222,7.9885,4416,0
2014-02-28,7.9222,8.057,7.9222,7.9885,5586,0
2014-03-03,7.9222,8.1241,7.9222,8.1241,9806,0
2014-03-04,8.1241,8.3274,7.9222,8.057,8762,0
2014-03-05,7.8541,8.1923,7.8541,7.9222,12479,0
2014-03-06,7.8541,8.1241,7.8541,8.057,5690,0
2014-03-07,8.057,8.1241,7.8541,7.9885,7378,0
2014-03-10,8.1241,8.5305,7.9885,8.5305,20190,0
2014-03-11,8.5305,9.411,8.463,9.2082,31406,0
2014-03-12,9.411,10.157,9.004,9.2082,35131,0
2014-03-13,9.3434,9.3434,8.8027,8.9361,15561,0
2014-03-14,9.1409,9.411,8.7344,9.2082,10364,0
2014-03-17,9.4796,9.817,9.2082,9.75,24542,0
2014-03-18,9.4796,9.681,9.4796,9.546,12095,0
2014-03-19,7.9885,9.681,7.9885,8.8701,11219,0
2014-03-20,8.8701,9.2082,8.8701,9.004,5272,0
2014-03-21,8.8027,9.004,8.5305,8.9361,7579,0
2014-03-24,9.1409,9.614,9.0729,9.4796,11982,0
2014-03-25,9.614,9.681,9.004,9.1409,4927,0
2014-03-26,9.004,9.0729,8.5305,8.5986,5021,0
2014-03-27,8.463,9.3434,8.463,9.1409,7151,0
2014-03-28,8.8701,9.1409,8.8701,9.1409,3307,0
2014-03-31,9.004,9.2758,8.8027,9.0729,2577,0
2014-04-01,9.004,9.2082,8.8027,8.8701,6259,0
2014-04-02,8.9361,9.3434,8.8701,9.2758,6048,0
2014-04-03,9.614,9.817,9.2758,9.546,8771,0
2014-04-04,9.4796,10.293,9.2082,9.3434,29877,0
2014-04-07,9.4796,9.614,9.004,9.0729,12736,0
2014-04-08,8.8027,9.681,8.8027,9.4796,27454,0
2014-04-09,9.2082,9.75,9.1409,9.411,9885,0
2014-04-10,9.411,9.817,9.1409,9.2082,8676,0
2014-04-11,9.546,9.546,9.2082,9.411,5403,0
2014-04-14,9.3434,9.546,9.2758,9.2758,1493,0
2014-04-15,9.411,9.614,9.1409,9.411,5934,0
2014-04-16,9.411,9.681,9.004,9.004,9542,0
2014-04-17,9.004,9.2082,9.004,9.1409,2991,0
2014-04-21,9.2082,9.3434,8.9361,9.2758,9243,0
2014-04-22,9.004,9.0729,8.9361,8.9361,5054,0
2014-04-23,8.9361,9.1409,8.9361,9.0729,2744,0
2014-04-24,9.3434,9.3434,8.9361,9.004,2863,0
2014-04-25,9.004,9.004,8.9361,8.9361,4666,0
2014-04-28,8.8701,8.8701,8.1241,8.463,19070,0
2014-04-29,8.5305,8.9361,8.463,8.8027,4558,0
2014-04-30,8.6661,8.9361,8.463,8.5305,11242,0
2014-05-01,8.3274,8.3947,8.2607,8.2607,2629,0
2014-05-02,8.2607,8.463,8.2607,8.3947,2891,0
2014-05-05,8.3947,8.463,8.2607,8.2607,6190,0
2014-05-06,8.2607,8.3274,7.9222,7.9222,11541,0
2014-05-07,7.8541,7.8541,7.5834,7.651,13369,0
2014-05-08,7.4473,7.8541,6.974,7.7853,19009,0
2014-05-09,7.3802,7.9885,7.3802,7.9222,2868,0
2014-05-12,7.719,7.9885,7.719,7.9222,1577,0
2014-05-13,7.8541,8.2607,7.719,8.057,2340,0
2014-05-14,7.8541,8.2607,7.8541,8.1923,4756,0
2014-05-15,8.1241,8.1241,7.719,7.9885,2672,0
2014-05-16,7.5834,8.057,7.4473,7.7853,3168,0
2014-05-19,7.8541,7.9885,7.719,7.719,2315,0
2014-05-20,7.5834,7.8541,7.4473,7.7853,1254,0
2014-05-21,7.7853,7.7853,7.1769,7.3802,9030,0
2014-05-22,7.1769,7.1769,6.7706,6.8385,13898,0
2014-05-23,6.7706,7.109,6.7706,7.0418,3699,0
2014-05-27,7.1769,7.2442,7.1769,7.1769,2155,0
2014-05-28,7.109,7.3124,7.109,7.2442,4372,0
2014-05-29,7.109,7.1769,6.7706,7.1769,6776,0
2014-05-30,6.974,6.974,6.7706,6.9058,6373,0
2014-06-02,6.8385,6.8385,6.1613,6.2289,15438,0
2014-06-03,6.0258,6.2289,5.281,5.281,13088,0
2014-06-04,5.1457,5.4842,5.078,5.4164,8827,0
2014-06-05,5.6874,5.6874,5.078,5.4842,8038,0
2014-06-06,5.5519,6.8385,5.5519,6.6352,10458,0
2014-06-09,6.9058,6.9058,6.6352,6.7028,6003,0
2014-06-10,6.7028,6.7028,6.2966,6.4998,2216,0
2014-06-11,6.5675,6.5675,6.2966,6.4998,2253,0
2014-06-12,6.2966,6.432,6.0935,6.3644,3599,0
2014-06-13,6.4998,6.4998,6.0258,6.3644,4380,0
2014-06-16,6.2966,6.3644,6.0258,6.2289,2935,0
2014-06-17,6.0258,6.2966,5.8228,6.2966,2431,0
2014-06-18,6.0258,6.432,5.958,6.3644,1092,0
2014-06-19,6.2289,6.9058,6.2289,6.6352,11824,0
2014-06-20,6.9058,6.9058,6.432,6.7706,1863,0
2014-06-23,6.8385,7.3124,6.7706,6.9058,7559,0
2014-06-24,7.3124,7.3124,6.432,6.7706,4619,0
2014-06-25,6.6352,6.6352,6.1613,6.2966,6719,0
2014-06-26,6.1613,6.1613,5.7549,5.8904,11434,0
2014-06-27,5.7549,5.7549,5.4842,5.7549,5354,0
2014-06-30,5.7549,5.7549,5.4164,5.6874,4124,0
2014-07-01,5.8904,6.0935,5.7549,5.7549,2361,0
2014-07-02,5.6197,5.8904,5.3488,5.6197,5199,0
2014-07-03,5.8904,5.958,5.4164,5.6197,2193,0
2014-07-07,5.7549,5.958,5.4164,5.4164,4581,0
2014-07-08,5.4842,5.5519,5.4164,5.4164,1635,0
2014-07-09,5.4164,5.5519,5.4164,5.4164,3843,0
2014-07-10,5.4164,5.6874,5.3488,5.4164,1853,0
2014-07-11,5.4164,5.5519,5.3488,5.4164,2312,0
2014-07-14,5.3488,5.4164,5.2133,5.2133,3504,0
2014-07-15,5.078,5.4164,5.078,5.3488,5220,0
2014-07-16,5.2133,5.281,5.078,5.2133,2288,0
2014-07-17,5.281,5.281,5.078,5.078,1878,0
2014-07-18,5.0102,5.281,4.8748,4.9426,10600,0
2014-07-21,5.078,6.3644,5.078,6.2966,19150,0
2014-07-22,6.0935,6.2966,5.8228,6.0258,4508,0
2014-07-23,6.1613,6.1613,5.8904,5.8904,1467,0
2014-07-24,5.8904,6.0935,5.6874,6.0935,2119,0
2014-07-25,5.6874,5.8904,5.6874,5.7549,954,0
2014-07-28,6.0258,6.2966,5.7549,6.0258,8926,0
2014-07-29,6.0258,6.2966,6.0258,6.1613,2859,0
2014-07-30,6.2966,6.2966,6.1613,6.2289,2664,0
2014-07-31,6.2966,6.2966,5.8904,5.8904,932,0
2014-08-01,5.7549,6.2966,5.7549,6.1613,1395,0
2014-08-04,6.3644,6.3644,5.8904,6.0935,1900,0
2014-08-05,6.3644,6.7028,6.3644,6.4998,4035,0
2014-08-06,6.7706,7.109,6.7706,6.974,8597,0
2014-08-07,6.7706,7.109,5.958,6.7706,9505,0
2014-08-08,6.432,7.109,6.432,6.6352,2506,0
2014-08-11,6.5675,6.7706,6.432,6.432,4004,0
2014-08-12,6.4998,6.6352,6.2289,6.432,3254,0
2014-08-13,6.7706,7.4473,6.4998,6.4998,18851,0
2014-08-14,6.7028,6.9058,6.7028,6.7706,1688,0
2014-08-15,6.9058,6.974,6.5675,6.9058,728,0
2014-08-18,6.7706,6.9058,6.2966,6.4998,3005,0
2014-08-19,6.432,6.8385,6.432,6.8385,1178,0
2014-08-20,6.8385,6.974,6.4998,6.7706,1087,0
2014-08-21,6.5675,6.974,6.5675,6.8385,2929,0
2014-08-22,6.8385,6.9058,6.7706,6.8385,724,0
2014-08-25,6.8385,6.8385,6.7706,6.7706,408,0
2014-08-26,6.974,7.0418,6.8385,6.974,1218,0
2014-08-27,6.974,7.2442,6.8385,6.974,5563,0
2014-08-28,6.974,7.3124,6.974,7.109,5785,0
2014-08-29,7.109,7.109,6.7706,6.974,6243,0
2014-09-02,7.1769,7.1769,6.974,7.109,622,0
2014-09-03,7.0418,7.1769,6.7028,6.7706,4379,0
2014-09-04,6.6352,6.9058,6.2289,6.7706,6270,0
2014-09-05,6.7706,6.7706,6.4998,6.5675,2459,0
2014-09-08,6.7706,6.7706,6.2289,6.2966,1424,0
2014-09-09,5.8904,6.7028,5.8904,6.0935,18197,0
2014-09-10,6.432,6.432,5.8228,6.0935,7722,0
2014-09-11,6.2289,6.7706,5.8904,6.7706,13691,0
2014-09-12,6.7706,6.7706,6.2289,6.2966,2283,0
2014-09-15,6.3644,6.7706,5.8228,5.8904,13369,0
2014-09-16,6.0935,6.5675,5.7549,5.958,6269,0
2014-09-17,5.7549,6.2966,5.7549,5.7549,7896,0
2014-09-18,5.8904,6.4998,5.8228,5.8228,8724,0
2014-09-19,5.8228,5.958,5.4164,5.958,6427,0
2014-09-22,5.5519,6.0258,5.4164,5.6197,12098,0
2014-09-23,5.4842,5.8904,5.4842,5.8904,2815,0
2014-09-24,5.4842,5.958,5.281,5.958,1947,0
2014-09-25,5.7549,5.958,5.4842,5.5519,2344,0
2014-09-26,5.6874,5.6874,5.2133,5.4842,6739,0
2014-09-29,5.1457,5.8904,5.1457,5.4164,6181,0
2014-09-30,5.078,5.8228,5.078,5.4164,5588,0
2014-10-01,5.2133,5.4842,5.078,5.4164,3796,0
2014-10-02,5.4164,5.4842,4.9426,5.2133,6757,0
2014-10-03,5.078,5.6197,5.078,5.2133,6902,0
2014-10-06,5.1457,5.4164,4.8748,5.0102,3880,0
2014-10-07,5.1457,5.1457,4.9426,5.078,1134,0
2014-10-08,4.8748,5.1457,4.8748,5.078,2016,0
2014-10-09,4.8748,5.4842,4.8748,4.8748,5939,0
2014-10-10,4.8748,4.9426,4.1301,4.9426,9349,0
2014-10-13,4.9426,4.9426,4.6716,4.9426,2644,0
2014-10-14,4.7394,4.8748,4.6039,4.8748,6273,0
2014-10-15,4.6039,4.8748,4.1978,4.5362,4069,0
2014-10-16,4.5362,4.5362,4.2654,4.2654,5426,0
2014-10-17,7.5834,9.411,5.7549,6.5675,147233,0
2014-10-20,6.6352,6.6352,6.0935,6.3644,18873,0
2014-10-21,6.432,6.7028,6.3644,6.432,99962,0
2014-10-22,6.432,6.5675,6.0935,6.432,10912,0
2014-10-23,6.5675,6.9058,6.4998,6.9058,6231,0
2014-10-24,6.8385,6.9058,6.4998,6.7706,10968,0
2014-10-27,7.0418,7.0418,6.6352,6.7706,2834,0
2014-10-28,6.9058,7.2442,6.7028,7.2442,15874,0
2014-10-29,7.4473,7.719,6.974,7.719,11836,0
2014-10-30,7.3802,7.719,6.8385,7.3124,20221,0
2014-10-31,6.8385,7.4473,6.8385,7.2442,7562,0
2014-11-03,7.0418,7.7853,7.0418,7.4473,6994,0
2014-11-04,7.3124,7.3124,6.974,7.0418,14392,0
2014-11-05,6.9058,7.5834,6.6352,7.4473,23148,0
2014-11-06,7.4473,7.4473,7.109,7.1769,1921,0
2014-11-07,7.1769,7.3802,6.974,7.1769,10857,0
2014-11-10,7.1769,7.3124,6.8385,7.3124,3482,0
2014-11-11,7.3802,7.3802,6.9058,7.3124,1534,0
2014-11-12,6.974,7.2442,6.6352,6.974,6695,0
2014-11-13,6.7706,7.3124,6.7706,6.8385,6181,0
2014-11-14,7.109,7.4473,6.9058,7.1769,8003,0
2014-11-17,6.9058,7.9222,6.9058,6.974,28739,0
2014-11-18,7.0418,8.7344,6.9058,7.651,34782,0
2014-11-19,7.9222,7.9885,7.651,7.9222,7080,0
2014-11-20,8.1241,8.1923,7.651,7.7853,4244,0
2014-11-21,7.7853,8.1241,7.651,7.7853,4367,0
2014-11-24,7.5834,7.719,7.5156,7.5834,1391,0
2014-11-25,7.7853,8.5305,6.9058,7.1769,41153,0
2014-11-26,7.9885,8.1241,7.1769,7.4473,16629,0
2014-11-28,7.7853,7.7853,7.2442,7.3124,1521,0
2014-12-01,7.109,7.9885,6.9058,7.5156,23368,0
2014-12-02,7.719,7.7853,6.6352,6.974,12255,0
2014-12-03,7.3124,7.4473,6.7028,6.8385,10972,0
2014-12-04,6.8385,7.4473,6.6352,7.4473,10597,0
2014-12-05,7.0418,7.109,6.7706,6.9058,2784,0
2014-12-08,7.109,7.3802,6.974,7.2442,6953,0
2014-12-09,7.3124,7.3124,6.8385,6.9058,14796,0
2014-12-10,7.0418,7.109,6.8385,7.0418,11014,0
2014-12-11,7.3124,7.3124,6.4998,6.7706,20864,0
2014-12-12,6.5675,6.7706,6.432,6.7706,7158,0
2014-12-15,7.4473,7.4473,5.958,6.7028,9235,0
2014-12-16,6.0935,6.7706,5.7549,6.2966,10471,0
2014-12-17,6.432,6.7706,6.1613,6.1613,5034,0
2014-12-18,6.2966,7.0418,6.1613,6.974,7413,0
2014-12-19,6.974,6.974,6.5675,6.7028,4104,0
2014-12-22,6.432,7.109,6.1613,6.7706,9923,0
2014-12-23,6.7028,7.0418,6.2289,6.7706,9500,0
2014-12-24,6.5675,6.974,6.4998,6.7706,982,0
2014-12-26,6.8385,7.109,6.8385,6.9058,4595,0
2014-12-29,6.9058,7.109,6.6352,6.7706,1707,0
2014-12-30,6.5675,7.3124,6.432,7.3124,17565,0
2014-12-31,6.9058,7.3802,6.7028,6.7706,4811,0
2015-01-02,6.9001,7.4251,6.9001,7.4251,12939,0
2015-01-05,7.9885,7.9885,7.4419,7.8365,3487,0
2015-01-06,7.4929,7.9504,7.4929,7.9504,4417,0
2015-01-07,7.9222,8.1009,7.8078,8.1009,2818,0
2015-01-08,8.1009,8.1009,6.9117,7.5604,27138,0
2015-01-09,7.6679,7.6679,7.103,7.1711,2787,0
2015-01-12,7.4083,7.4083,7.2617,7.2617,1049,0
2015-01-13,7.1149,7.1149,6.9117,6.9397,4055,0
2015-01-14,6.9117,6.9117,6.6464,6.6464,2388,0
2015-01-15,6.782,6.782,6.782,6.782,2289,0
2015-01-16,6.7763,6.7763,6.7763,6.7763,587,0
2015-01-20,6.5449,6.782,6.5449,6.6013,5650,0
2015-01-22,6.6972,6.7254,6.6013,6.7254,1828,0
2015-01-23,6.7875,6.855,6.6237,6.6237,1693,0
2015-01-26,6.7482,6.7706,6.7482,6.7706,2288,0
2015-01-27,6.855,6.855,6.855,6.855,2130,0
2015-01-28,6.8894,6.8894,6.7706,6.855,2817,0
2015-01-29,6.669,6.669,6.669,6.669,682,0
2015-01-30,6.6182,6.6182,6.6182,6.6182,1469,0
2015-02-02,6.7213,6.8692,5.9384,6.566,16203,0
2015-02-03,6.4744,6.8269,6.4744,6.8269,36120,0
2015-02-04,6.7141,6.8908,6.686,6.8764,9294,0
2015-02-05,6.9117,7.0034,6.8129,6.8129,8358,0
2015-02-06,7.32,7.4754,7.0528,7.1865,24457,0
2015-02-09,7.0388,7.0528,6.9467,6.9467,7444,0
2015-02-10,6.8058,6.8413,6.7848,6.7848,3178,0
2015-02-11,6.7494,6.9683,6.7494,6.954,6268,0
2015-02-12,7.0528,7.1799,7.0528,7.1799,1728,0
2015-02-13,7.0313,7.0668,6.9754,7.0528,24476,0
2015-02-17,6.9188,7.2996,6.9188,7.2996,9056,0
2015-02-18,7.2996,7.2996,7.222,7.2783,3405,0
2015-02-19,7.2005,7.3978,7.1865,7.2357,6259,0
2015-02-20,7.4053,7.4053,7.4053,7.4053,1319,0
2015-02-23,7.2646,7.3133,6.7,7.2357,17620,0
2015-02-24,7.2996,7.4053,7.2996,7.4053,2785,0
2015-02-25,7.4625,7.5818,7.4625,7.5818,2336,0
2015-02-26,7.5468,7.5468,7.4266,7.5468,1974,0
2015-02-27,7.4129,8.0901,7.4129,8.0901,7933,0
2015-03-02,8.0901,8.0901,8.0405,8.0405,2127,0
2015-03-03,7.9123,7.9337,7.7935,7.9337,1843,0
2015-03-04,7.8006,7.8295,7.6581,7.7655,7657,0
2015-03-05,7.7158,7.8295,7.7158,7.8295,9216,0
2015-03-06,7.7022,7.7574,7.6023,7.7438,5673,0
2015-03-09,7.7717,7.8295,7.687,7.7022,4536,0
2015-03-10,7.5468,7.7022,7.5468,7.7022,850,0
2015-03-11,7.7158,7.7295,7.687,7.687,850,0
2015-03-12,7.7518,7.7518,7.6743,7.6743,1843,0
2015-03-13,7.6743,7.7366,7.6743,7.6743,2409,0
2015-03-16,7.5887,7.7438,7.5818,7.6581,5105,0
2015-03-17,7.7438,7.7438,7.7295,7.7295,1986,0
2015-03-18,7.7438,7.8295,7.7295,7.8006,9074,0
2015-03-19,7.8295,8.3009,7.807,8.0975,31336,0
2015-03-20,8.1452,8.9845,8.1452,8.773,14038,0
2015-03-23,8.8653,8.9436,8.7379,8.7802,11202,0
2015-03-24,8.8152,8.8377,8.8152,8.8225,4823,0
2015-03-25,8.6256,8.7244,8.6256,8.7101,10492,0
2015-03-26,8.8728,8.8728,8.7945,8.7945,283,0
2015-03-27,8.7443,8.9221,8.7443,8.8849,9074,0
2015-03-30,8.7596,8.8998,8.7596,8.8998,4111,0
2015-03-31,8.7379,8.8225,8.3368,8.35,6153,0
2015-04-01,8.2873,8.2873,8.1734,8.2016,18858,0
2015-04-02,8.0405,8.0901,8.0405,8.0901,850,0
2015-04-06,8.0901,8.0901,8.0901,8.0901,142,0
2015-04-07,8.1107,8.1182,7.9702,8.1182,3045,0
2015-04-08,7.9553,8.0405,7.9553,8.0405,850,0
2015-04-09,8.0679,8.1889,8.0679,8.0679,1022,0
2015-04-10,8.0679,8.0679,8.0679,8.0679,142,0
2015-04-13,8.0331,8.463,8.0331,8.457,7089,0
2015-04-14,8.463,8.463,8.2873,8.2932,18433,0
2015-04-15,8.2932,8.3155,8.2932,8.3087,2097,0
2015-04-16,8.3009,8.3009,8.3009,8.3009,738,0
2015-04-17,8.463,8.463,8.2932,8.2932,1278,0
2015-04-20,8.3569,8.463,8.3009,8.3155,2204,0
2015-04-21,8.3292,8.414,8.2932,8.2932,3491,0
2015-04-22,8.3438,8.414,8.2932,8.3087,3312,0
2015-04-23,8.3215,8.3215,8.1522,8.1522,1560,0
2015-04-24,8.2171,8.463,8.2171,8.3789,14903,0
2015-04-27,8.3789,8.6256,8.3215,8.6256,20417,0
2015-04-28,8.463,8.4771,8.3215,8.3438,15739,0
2015-04-29,8.3859,8.428,8.3569,8.3569,3544,0
2015-04-30,8.3648,8.3648,8.3648,8.3648,425,0
2015-05-01,8.3438,8.3709,8.3438,8.35,994,0
2015-05-04,8.35,8.3648,8.35,8.3648,850,0
2015-05-05,8.3709,8.3859,8.3292,8.3292,1278,0
2015-05-06,8.4227,8.5226,8.4227,8.5226,1167,0
2015-05-07,8.3937,8.4648,8.3215,8.4648,8445,0
2015-05-08,8.4517,8.6805,8.4517,8.4876,15473,0
2015-05-11,8.4078,8.4727,8.4078,8.4517,1951,0
2015-05-12,8.4078,8.5305,8.3657,8.3657,9040,0
2015-05-13,8.3937,8.4446,8.3438,8.4156,4462,0
2015-05-14,8.3215,8.4797,8.3215,8.4078,8642,0
2015-05-15,8.3215,8.4156,8.3215,8.3215,3853,0
2015-05-18,8.3937,8.5226,8.3937,8.4297,1398,0
2015-05-19,8.4446,8.4446,8.3368,8.3368,2787,0
2015-05-20,8.3868,8.4648,8.3215,8.4648,5577,0
2015-05-21,8.3368,8.4008,8.0562,8.0562,3486,0
2015-05-22,8.2573,8.2573,8.2153,8.2496,8503,0
2015-05-26,8.2496,8.2496,8.0711,8.1779,10661,0
2015-05-27,8.0496,8.1573,8,8,1672,0
2015-05-28,8.0646,8.1436,7.3324,7.6191,4804,0
2015-05-29,7.4685,7.5689,7.4038,7.5332,6829,0
2015-06-01,7.3826,7.3826,6.9589,6.9948,14093,0
2015-06-02,7.1383,8.3078,6.8513,8.0141,38117,0
2015-06-03,8.1701,8.2428,7.9628,8.0711,5436,0
2015-06-04,8.0711,8.0711,7.9628,8.0058,6693,0
2015-06-05,8.1141,8.1141,8.0422,8.0711,1114,0
2015-06-08,8.2428,8.2428,7.8842,7.8842,7248,0
2015-06-09,7.8702,7.8916,7.6982,7.7198,2787,0
2015-06-10,7.7486,7.799,7.7335,7.7551,6725,0
2015-06-11,7.7773,7.7773,7.5689,7.5689,3235,0
2015-06-12,7.5689,7.5689,7.5689,7.5689,696,0
2015-06-15,7.4327,7.454,7.3172,7.454,5158,0
2015-06-16,7.3248,7.4251,7.1738,7.1738,6413,0
2015-06-17,7.2669,7.2959,7.1738,7.1814,4879,0
2015-06-18,7.2959,7.2959,6.8513,6.9948,15751,0
2015-06-19,6.8513,7.1738,6.4209,6.8802,10455,0
2015-06-22,6.9089,6.9089,6.3994,6.3994,4740,0
2015-06-23,6.385,6.4424,6.2773,6.3132,10030,0
2015-06-24,6.4209,6.5358,6.3994,6.4783,11708,0
2015-06-25,6.4711,6.5358,6.4711,6.4998,2508,0
2015-06-26,6.464,6.464,6.3132,6.3491,3067,0
2015-06-29,6.2989,6.4567,6.2773,6.2989,4183,0
2015-06-30,6.4424,6.837,6.2773,6.5644,12222,0
2015-07-01,6.4136,6.4136,6.3276,6.3276,1254,0
2015-07-02,6.2773,6.2773,6.055,6.0837,5297,0
2015-07-06,5.9833,5.9833,5.7394,5.8398,5855,0
2015-07-07,5.7968,5.8542,5.6676,5.8182,8223,0
2015-07-08,5.8255,5.9976,5.8255,5.8468,3764,0
2015-07-09,5.8326,5.9402,5.8255,5.9402,6829,0
2015-07-10,5.8255,5.9331,5.8182,5.9115,7387,0
2015-07-13,6.0121,6.0121,5.9115,5.9331,3346,0
2015-07-14,5.8973,6.0048,5.8973,6.0048,683,0
2015-07-15,5.89,5.89,5.682,5.7824,14460,0
2015-07-16,5.8757,5.8757,5.6246,5.7394,13519,0
2015-07-17,5.6174,5.7035,5.5169,5.5815,9479,0
2015-07-20,5.56,5.5957,5.56,5.56,2646,0
2015-07-21,5.56,5.6103,5.56,5.56,2090,0
2015-07-22,5.56,5.603,5.56,5.56,2090,0
2015-07-23,5.56,5.5887,5.56,5.56,1114,0
2015-07-24,5.56,5.5957,5.3949,5.3949,7387,0
2015-07-27,5.4309,5.4522,5.3377,5.3877,2369,0
2015-07-28,5.3734,5.3734,5.1295,5.1295,3346,0
2015-07-29,5.1366,5.1366,4.9431,5.0578,4462,0
2015-07-30,5.1582,5.1582,5.0722,5.0864,2927,0
2015-07-31,5.0076,5.0076,4.6273,4.6918,5436,0
2015-08-03,4.7349,4.7349,4.3476,4.4838,8934,0
2015-08-04,4.5771,4.893,4.5771,4.8855,9479,0
2015-08-05,4.8561,5.2922,4.8561,5.2922,6225,0
2015-08-06,5.2996,5.669,5.2996,5.669,1104,0
2015-08-07,5.7651,5.7874,5.7651,5.7874,678,0
2015-08-10,5.9057,6.0461,5.7726,5.7948,5413,0
2015-08-11,5.9057,5.913,5.9057,5.913,1190,0
2015-08-12,5.9057,5.913,5.8317,5.8317,3652,0
2015-08-13,5.9057,6.0019,5.8169,6.0019,814,0
2015-08-14,6.0019,6.1126,5.8021,5.8021,2301,0
2015-08-17,5.8021,5.8983,5.8021,5.8243,1218,0
2015-08-18,5.8983,5.8983,5.7135,5.7135,1894,0
2015-08-19,5.6988,5.913,5.6988,5.7948,1350,0
2015-08-20,5.9057,5.9057,5.9057,5.9057,406,0
2015-08-21,5.913,5.913,5.913,5.913,270,0
2015-08-24,5.78,5.78,5.6765,5.7651,1523,0
2015-08-25,5.78,5.78,5.7651,5.7651,542,0
2015-08-26,5.7948,5.8095,5.7135,5.7135,814,0
2015-08-27,5.8169,5.8983,5.8169,5.8317,5005,0
2015-08-28,5.7208,5.8761,5.7208,5.7357,2571,0
2015-08-31,5.7357,5.7357,5.7357,5.7357,136,0
2015-09-01,5.669,5.669,5.2847,5.4253,9199,0
2015-09-02,5.3956,5.536,5.3956,5.4398,1488,0
2015-09-03,5.4398,5.4398,5.4398,5.4398,136,0
2015-09-04,5.3291,5.3365,5.3291,5.3365,542,0
2015-09-08,5.3586,5.3586,5.3586,5.3586,136,0
2015-09-09,5.3956,5.3956,5.3956,5.3956,136,0
2015-09-10,5.4917,5.5065,5.4917,5.5065,1530,0
2015-09-11,5.3586,5.4917,5.3586,5.3956,2165,0
2015-09-14,5.2847,5.2847,4.9521,4.9521,6358,0
2015-09-15,4.8709,5.1814,4.8487,5.1591,9471,0
2015-09-16,5.2625,5.3216,5.2625,5.3216,1622,0
2015-09-17,5.3216,5.3216,5.2108,5.3216,1699,0
2015-09-18,5.3216,5.3216,5.3216,5.3216,136,0
2015-09-21,5.4253,5.4326,5.4253,5.4326,270,0
2015-09-22,5.5434,5.5434,5.5434,5.5434,406,0
2015-09-23,5.5434,5.5434,5.4326,5.4326,270,0
2015-09-24,5.4105,5.7283,5.4105,5.7283,1331,0
2015-09-25,5.61,5.6248,5.3439,5.3439,3110,0
2015-09-28,5.2625,5.5065,5.2625,5.5065,963,0
2015-09-29,5.5731,5.5731,5.3291,5.3291,2301,0
2015-09-30,5.4844,5.4844,5.3956,5.3956,2708,0
2015-10-01,5.3514,5.3514,5.3514,5.3514,270,0
2015-10-02,5.3956,5.5583,5.3956,5.5583,1082,0
2015-10-05,5.4695,5.6174,5.403,5.403,5206,0
2015-10-06,5.3142,5.3734,5.3142,5.3734,678,0
2015-10-07,5.2922,5.5434,5.2922,5.5434,1488,0
2015-10-08,5.5434,5.5434,5.5434,5.5434,136,0
2015-10-09,5.4991,5.5287,5.4253,5.5287,542,0
2015-10-12,5.4546,5.4546,5.4546,5.4546,248,0
2015-10-13,5.4546,5.4546,5.4546,5.4546,136,0
2015-10-14,5.4398,5.4398,5.4398,5.4398,270,0
2015-10-16,5.4917,5.4917,5.3216,5.4178,3110,0
2015-10-19,5.3216,5.3216,5.3216,5.3216,318,0
2015-10-20,5.3528,5.3528,5.3528,5.3528,136,0
2015-10-22,5.3216,5.3365,5.3216,5.3365,1488,0
2015-10-23,5.3216,5.3216,4.9965,5.196,5413,0
2015-10-26,5.2552,5.2552,5.2552,5.2552,136,0
2015-10-27,5.1442,5.2108,4.6714,4.7304,11230,0
2015-10-28,4.6269,4.6269,4.5161,4.5236,5682,0
2015-10-29,4.5604,4.5604,4.5088,4.5088,678,0
2015-10-30,4.6047,4.8932,4.6047,4.8932,10554,0
2015-11-02,4.8932,5.2331,4.8932,5.2035,6373,0
2015-11-03,5.196,5.196,5.196,5.196,814,0
2015-11-04,5.196,5.196,5.196,5.196,138,0
2015-11-05,5.2494,5.257,5.2494,5.257,396,0
2015-11-06,5.257,5.257,5.257,5.257,133,0
2015-11-09,4.9449,4.9449,4.808,4.8916,5709,0
2015-11-10,4.808,4.9373,4.808,4.8689,4863,0
2015-11-11,4.808,4.808,4.808,4.808,525,0
2015-11-12,4.7168,4.8461,4.5266,4.6712,9070,0
2015-11-13,4.9449,4.9449,4.3821,4.3821,7888,0
2015-11-16,4.2526,4.2603,3.9027,3.9027,3943,0
2015-11-17,3.9787,3.9787,3.956,3.9711,1841,0
2015-11-18,3.9485,4.0168,3.9409,3.9409,3285,0
2015-11-19,4.0168,4.0168,4.0168,4.0168,1708,0
2015-11-20,3.8039,3.8799,3.8039,3.8039,4601,0
2015-11-23,3.8039,3.8039,3.8039,3.8039,1708,0
2015-11-24,3.8039,3.8039,3.4615,3.4615,4601,0
2015-11-25,3.1952,3.2027,3.0887,3.1724,5522,0
2015-11-27,3.1724,3.1724,3.1724,3.1724,133,0
2015-11-30,3.1724,3.256,3.1344,3.256,5783,0
2015-12-01,3.2484,3.2637,3.2332,3.2332,753,0
2015-12-02,3.1952,3.1952,2.9899,3.0279,3045,0
2015-12-03,2.891,2.9899,2.891,2.9899,5866,0
2015-12-04,2.8985,3.0201,2.8985,2.967,6047,0
2015-12-07,2.9213,2.9213,2.6398,2.6627,11173,0
2015-12-08,2.6474,2.6474,2.4497,2.4497,17328,0
2015-12-09,2.2898,2.4193,2.2898,2.4117,4994,0
2015-12-10,2.1682,2.1682,2.0007,2.0464,21952,0
2015-12-11,2.0617,2.2442,2.0539,2.153,15906,0
2015-12-14,2.153,2.1985,2.153,2.153,9046,0
2015-12-15,2.1607,2.1909,2.1607,2.1607,11699,0
2015-12-16,2.3051,2.891,2.2822,2.8757,15906,0
2015-12-17,2.9974,4.0092,2.9899,3.9179,21558,0
2015-12-18,4.6255,5.0438,4.306,4.4124,40355,0
2015-12-21,4.4885,4.5343,4.0549,4.0549,29706,0
2015-12-22,4.0549,4.0549,3.9027,3.9027,2716,0
2015-12-23,3.9711,4.1082,3.9711,4.0398,2892,0
2015-12-24,4.0016,4.0773,3.9941,4.0773,4065,0
2015-12-28,3.9637,3.9637,3.7505,3.7734,10026,0
2015-12-29,3.6973,3.6973,3.4692,3.4996,9286,0
2015-12-30,3.5672,3.5672,3.4236,3.4236,5332,0
2015-12-31,3.3246,3.3246,2.9115,3.0431,28704,0
2016-01-04,3.3246,3.5528,3.3094,3.3132,17846,0
2016-01-05,3.1724,3.1952,2.8773,2.9974,8615,0
2016-01-06,2.9671,2.9671,2.967,2.967,2993,0
2016-01-07,2.9365,2.9365,2.5257,2.5868,9961,0
2016-01-08,2.5707,2.5707,2.4725,2.4725,6821,0
2016-01-11,2.5103,2.5103,2.4801,2.4801,1333,0
2016-01-12,2.5791,2.6247,2.4345,2.4497,4413,0
2016-01-13,2.5106,2.5791,2.4954,2.4954,3685,0
2016-01-14,2.4566,2.4786,2.3965,2.3965,16160,0
2016-01-15,2.3965,2.3965,2.328,2.328,6111,0
2016-01-19,2.2822,2.2822,2.2367,2.2367,3547,0
2016-01-20,2.2442,2.2442,2.2061,2.2061,9928,0
2016-01-21,2.2061,2.2061,2.0692,2.0921,10376,0
2016-01-22,2.13,2.3071,2.0741,2.2061,43129,0
2016-01-25,2.2061,2.2419,2.1644,2.1682,36190,0
2016-01-26,2.1649,2.1682,2.0921,2.1225,21389,0
2016-01-27,2.1218,2.1225,2.0617,2.0617,32039,0
2016-01-28,2.0539,2.0616,1.9095,1.9095,39882,0
2016-01-29,1.9019,2.1074,1.8106,2.1074,19217,0
2016-02-01,2.1149,2.1606,2.0617,2.153,25959,0
2016-02-02,2.1682,3.1646,2.1682,3.142,33184,0
2016-02-03,3.4218,3.4457,2.8382,2.9422,22246,0
2016-02-04,2.7903,2.8862,2.5822,2.8862,10845,0
2016-02-05,2.8782,3.118,2.6464,3.0302,26014,0
2016-02-08,3.07,3.118,3.0142,3.118,9552,0
2016-02-09,3.118,3.254,3.0781,3.142,11630,0
2016-02-10,3.1819,3.1819,3.1819,3.1819,127,0
2016-02-11,3.1181,3.2203,3.1181,3.1181,3080,0
2016-02-12,3.2459,3.3018,3.1859,3.1979,22549,0
2016-02-16,3.194,3.1978,3.1324,3.1382,16995,0
2016-02-17,3.1884,3.1892,3.1148,3.134,17758,0
2016-02-18,3.1898,3.1979,3.1898,3.1898,12761,0
2016-02-19,3.1531,3.1581,3.086,3.086,18389,0
2016-02-22,3.117,3.1436,2.84,2.8943,31104,0
2016-02-23,2.9501,3.0539,2.9501,3.0539,3939,0
2016-02-24,3.0524,3.0539,2.9901,2.9901,781,0
2016-02-25,3.0539,3.2392,3.0222,3.0302,14475,0
2016-02-26,3.0939,3.094,2.9821,2.9821,1614,0
2016-02-29,3.038,3.0939,3.038,3.0939,501,0
2016-03-01,3.126,3.2378,3.0621,3.1261,2166,0
2016-03-02,3.134,3.166,3.118,3.134,16277,0
2016-03-03,3.1948,3.1979,3.118,3.142,7303,0
2016-03-04,3.1829,3.1829,3.1829,3.1829,201,0
2016-03-07,3.206,3.2699,3.166,3.2618,3560,0
2016-03-08,3.1979,3.2378,3.1979,3.2217,8872,0
2016-03-09,3.2858,3.2858,3.2061,3.2267,2329,0
2016-03-10,3.28,3.3338,3.278,3.294,2389,0
2016-03-11,3.3579,3.3898,3.2965,3.3898,9600,0
2016-03-15,3.4618,3.5897,3.4378,3.5577,5864,0
2016-03-16,3.4937,3.4937,3.4937,3.4937,530,0
2016-03-17,3.5576,3.5577,3.4972,3.5497,2771,0
2016-03-18,3.4619,3.5203,3.4619,3.5203,1882,0
2016-03-21,3.5338,3.7176,3.5318,3.7172,7396,0
2016-03-22,3.7577,3.8696,3.7577,3.8696,5793,0
2016-03-23,3.9175,3.9175,3.8855,3.8936,5091,0
2016-03-24,3.8424,3.8424,3.8296,3.8296,1568,0
2016-03-28,3.9495,3.9495,3.8647,3.8647,2695,0
2016-03-29,3.8063,3.9334,3.8063,3.9254,1934,0
2016-03-30,3.9894,4.0693,3.9334,4.0156,6057,0
2016-03-31,3.9575,4.1093,3.9574,4.1093,4557,0
2016-04-01,4.0454,4.3412,4.0295,4.2294,6198,0
2016-04-04,4.3146,4.3146,4.1833,4.2612,6118,0
2016-04-05,4.2604,4.3091,4.1253,4.1813,2499,0
2016-04-06,4.1937,4.3012,4.0534,4.3012,4596,0
2016-04-07,4.2815,4.2815,4.2053,4.2723,4260,0
2016-04-08,4.3003,4.578,4.3003,4.5172,3248,0
2016-04-11,4.5173,4.6247,4.5173,4.5491,6425,0
2016-04-12,4.5891,4.675,4.5891,4.6131,2574,0
2016-04-13,4.5948,4.5948,4.5948,4.5948,250,0
2016-04-15,4.6768,4.6768,4.5251,4.5251,3843,0
2016-04-18,4.5251,4.5251,3.9975,4.1173,20935,0
2016-04-19,4.1253,4.4612,4.1253,4.3412,4735,0
2016-04-20,4.4051,4.629,4.4051,4.5491,10859,0
2016-04-22,4.5414,4.653,4.526,4.6369,4884,0
2016-04-25,4.5971,4.765,4.5971,4.6849,8500,0
2016-04-26,4.6505,4.7969,4.6132,4.6768,2816,0
2016-04-27,4.796,4.796,4.757,4.7827,1467,0
2016-04-28,5.1568,5.1568,4.7969,4.7969,6088,0
2016-04-29,4.8897,4.893,4.757,4.757,5218,0
2016-05-02,4.893,4.893,4.6768,4.709,3744,0
2016-05-03,4.7705,4.7705,4.7705,4.7705,495,0
2016-05-04,4.7979,4.8309,4.6406,4.7192,7942,0
2016-05-05,4.8144,4.8144,4.5414,4.6241,3582,0
2016-05-06,4.6985,4.7069,4.409,4.4989,10015,0
2016-05-09,4.4918,4.7812,4.2602,4.3678,13088,0
2016-05-10,4.3925,4.467,4.3014,4.434,9236,0
2016-05-12,4.4723,4.4723,4.3511,4.3511,992,0
2016-05-13,4.434,4.4477,4.3014,4.3014,4336,0
2016-05-16,4.3892,4.442,4.2188,4.434,8372,0
2016-05-17,4.5234,4.5234,4.2767,4.2767,3066,0
2016-05-18,4.3594,4.3594,4.2105,4.3014,3017,0
2016-05-19,4.3014,4.3324,4.3014,4.3014,2121,0
2016-05-20,4.227,4.2386,3.9872,4.0036,12442,0
2016-05-23,3.9294,3.9872,3.7473,3.779,12356,0
2016-05-24,3.7905,4.2188,3.6976,3.7223,11742,0
2016-05-25,3.8712,3.8796,3.7223,3.8713,2217,0
2016-05-26,3.7887,3.855,3.7307,3.797,2684,0
2016-05-27,3.7308,3.8796,3.7223,3.797,6649,0
2016-05-31,3.782,3.9458,3.782,3.9458,3040,0
2016-06-01,4.012,4.0947,3.9781,4.0286,2994,0
2016-06-02,4.1112,4.3014,4.1112,4.2602,7131,0
2016-06-03,4.2932,4.3014,4.1444,4.1444,2189,0
2016-06-06,4.227,4.3014,3.921,3.9294,16696,0
2016-06-07,3.9788,4.3014,3.9783,4.3014,9768,0
2016-06-08,4.3014,4.3678,4.2602,4.3678,4919,0
2016-06-09,4.4575,4.5079,4.4008,4.4754,4474,0
2016-06-10,4.5404,4.5404,4.4587,4.4984,2986,0
2016-06-13,4.4587,4.467,4.4008,4.4008,4734,0
2016-06-14,4.4918,4.4918,4.3014,4.3842,11083,0
2016-06-15,4.376,4.434,4.3428,4.4173,1083,0
2016-06-16,4.3263,4.3263,4.2437,4.2519,2691,0
2016-06-17,4.1692,4.2435,3.706,3.8052,26701,0
2016-06-20,3.8713,4.5579,3.8713,3.9872,20731,0
2016-06-21,4.0782,4.0782,3.797,3.797,12994,0
2016-06-22,3.8465,3.9788,3.8465,3.894,3162,0
2016-06-23,4.0036,4.1526,3.9471,4.0782,2450,0
2016-06-24,3.8052,4.1112,3.8052,4.1112,3031,0
2016-06-27,4.0036,4.2851,4.0036,4.2188,2906,0
2016-06-28,4.1444,4.2602,4.1362,4.1362,2320,0
2016-06-29,4.2104,4.482,4.07,4.07,11846,0
2016-06-30,4.2019,4.2353,4.1195,4.2346,5859,0
2016-07-01,4.1278,4.1982,3.9872,4.0286,12273,0
2016-07-05,4.0947,4.2437,4.0947,4.2423,2036,0
2016-07-06,4.4165,4.5803,4.4165,4.5803,5390,0
2016-07-07,4.6489,5.0211,4.6489,4.964,18599,0
2016-07-08,4.8971,5.3438,4.8062,5.17,16736,0
2016-07-11,4.922,4.9798,4.6737,4.6737,18812,0
2016-07-12,4.7379,4.8309,4.7379,4.8061,6983,0
2016-07-13,4.7727,4.8674,4.7727,4.8674,1872,0
2016-07-14,4.8829,4.9032,4.7648,4.8971,3096,0
2016-07-15,4.8474,4.8474,4.7573,4.7573,8015,0
2016-07-18,4.9062,4.9128,4.8682,4.9053,1773,0
2016-07-19,4.8393,4.8393,4.8393,4.8393,419,0
2016-07-20,4.8061,4.8144,4.7151,4.7317,11541,0
2016-07-21,4.8301,4.8301,4.8301,4.8301,135,0
2016-07-22,4.9153,4.9207,4.7565,4.7565,10079,0
2016-07-25,4.8227,4.8243,4.7317,4.7922,14547,0
2016-07-26,4.7821,4.7887,4.5083,4.5414,12254,0
2016-07-27,4.5786,4.7812,4.5786,4.7812,7593,0
2016-07-28,4.7421,4.7421,4.7421,4.7421,226,0
2016-07-29,4.7565,4.7565,4.722,4.7292,2298,0
2016-08-01,4.6655,4.8723,4.6581,4.8723,6960,0
2016-08-02,5.1204,5.2942,5.022,5.1722,14080,0
2016-08-03,5.1287,5.17,5.0215,5.0492,27202,0
2016-08-04,5.1161,5.1705,4.7808,4.969,10196,0
2016-08-05,4.832,5.2426,4.832,5.063,5803,0
2016-08-08,4.9605,4.9856,4.8833,4.8833,4807,0
2016-08-09,4.832,4.832,4.7381,4.7893,7724,0
2016-08-10,4.7466,4.7466,4.2334,4.3104,18860,0
2016-08-11,4.4473,4.9176,4.3703,4.6525,51237,0
2016-08-12,4.832,5.0031,4.6611,4.7294,23827,0
2016-08-15,4.6662,4.8235,4.6277,4.7252,11336,0
2016-08-18,4.7572,4.8235,4.7551,4.8064,1964,0
2016-08-19,4.8235,4.8235,4.7629,4.7629,374,0
2016-08-22,4.8064,4.8235,4.7294,4.8235,3768,0
2016-08-23,4.9176,4.9176,4.9005,4.9005,1501,0
2016-08-24,4.7294,4.7636,4.5584,4.5584,3043,0
2016-08-25,4.6183,4.8749,4.6183,4.6868,28208,0
2016-08-26,4.7294,4.8356,4.6816,4.7466,16653,0
2016-08-29,4.7466,4.832,4.6678,4.6678,29743,0
2016-08-30,4.8056,4.8056,4.7294,4.7294,1988,0
2016-08-31,4.7124,5.1143,4.6611,4.9006,50015,0
2016-09-01,4.832,4.8848,4.721,4.832,16313,0
2016-09-02,4.8576,4.8833,4.7466,4.8576,14309,0
2016-09-06,4.8919,4.8919,4.7246,4.8064,5918,0
2016-09-07,4.7467,4.8663,4.7467,4.8647,2537,0
2016-09-08,4.9433,4.9433,4.7466,4.8115,2776,0
2016-09-09,4.8435,4.9006,4.6781,4.7294,13463,0
2016-09-12,4.7979,4.8663,4.7038,4.7893,11147,0
2016-09-13,4.7808,4.7808,4.7808,4.7808,722,0
2016-09-14,4.7124,4.7893,4.4045,4.5327,24917,0
2016-09-15,4.6183,4.7038,4.4643,4.4813,23432,0
2016-09-16,4.5327,4.6525,4.3704,4.49,14368,0
2016-09-19,4.5242,4.584,4.4728,4.49,7731,0
2016-09-20,4.4985,4.4985,4.49,4.49,8743,0
2016-09-21,4.5512,4.567,4.5327,4.5584,5673,0
2016-09-22,4.4876,4.7466,4.4876,4.6011,22468,0
2016-09-23,4.6354,4.7636,4.6097,4.6439,22830,0
2016-09-26,4.7808,4.8919,4.7294,4.8833,3906,0
2016-09-27,4.7893,4.7893,4.7779,4.7779,310,0
2016-09-29,4.8647,4.8749,4.8647,4.8749,615,0
2016-09-30,4.8833,4.8833,4.7987,4.7987,5434,0
2016-10-03,4.7893,5.1314,4.7893,5.0492,20657,0
2016-10-04,5.0784,5.0784,5.0664,5.0664,1854,0
2016-10-05,5.0279,5.0972,5.0031,5.0545,1836,0
2016-10-06,5.0888,5.2853,5.0802,5.2049,6050,0
2016-10-07,5.1143,5.1314,5.1143,5.1229,737,0
2016-10-10,5.3367,5.3367,5.2007,5.2007,1299,0
2016-10-11,5.1826,5.1826,5.157,5.157,411,0
2016-10-12,5.157,5.1998,5.1371,5.1655,2703,0
2016-10-13,5.1656,5.1656,5.1655,5.1655,540,0
2016-10-14,5.2854,5.2854,5.0938,5.1392,2074,0
2016-10-17,5.1452,5.1699,5.1314,5.1699,969,0
2016-10-18,5.1648,5.1921,5.1648,5.1655,479,0
2016-10-19,5.1912,5.1912,5.1314,5.1742,2743,0
2016-10-21,5.107,5.107,5.107,5.107,294,0
2016-10-24,5.0972,5.1161,5.0031,5.0031,1892,0
2016-10-25,5.0031,5.234,4.9176,5.1951,6750,0
2016-10-26,5.2083,5.234,5.1385,5.1793,10012,0
2016-10-27,5.2339,5.2426,5.1408,5.1408,5144,0
2016-10-28,5.1998,5.1998,4.7038,4.7893,11056,0
2016-10-31,4.7124,4.721,4.49,4.5327,6031,0
2016-11-01,4.4462,4.6267,4.4232,4.4232,2062,0
2016-11-02,4.4643,4.6129,4.4643,4.6129,3524,0
2016-11-03,4.4954,4.4954,4.4897,4.4897,516,0
2016-11-04,4.4878,4.6914,4.4811,4.6214,3505,0
2016-11-07,4.6037,4.7328,4.6037,4.7328,1583,0
2016-11-08,4.4723,4.5512,4.3934,4.3934,6751,0
2016-11-09,5.3929,5.3929,4.823,5.2264,88522,0
2016-11-10,5.3492,6.0507,5.3492,5.6999,66018,0
2016-11-11,5.7439,5.7439,5.324,5.3405,24516,0
2016-11-14,5.4806,5.5245,5.314,5.3404,23217,0
2016-11-15,5.5245,5.5245,5.314,5.4569,11975,0
2016-11-16,5.472,5.472,5.1912,5.1912,1740,0
2016-11-17,5.1912,5.4307,5.1912,5.2955,7918,0
2016-11-18,5.2991,5.3492,5.2847,5.2847,3546,0
2016-11-21,5.279,5.279,5.1387,5.1737,9205,0
2016-11-22,5.2195,5.2861,5.2195,5.2264,11460,0
2016-11-23,5.2527,5.2527,5.1563,5.2352,14449,0
2016-11-25,5.1853,5.1912,4.4548,4.5072,45234,0
2016-11-28,4.5072,4.5861,4.3934,4.3934,63253,0
2016-11-29,4.4723,5.1826,4.4723,5.0774,44524,0
2016-11-30,5.4367,5.4367,5.2701,5.3492,14229,0
2016-12-01,5.3492,5.3492,5.2176,5.2537,10665,0
2016-12-02,5.4631,5.4631,5.1299,5.3547,29765,0
2016-12-05,5.4018,5.4018,5.1826,5.2527,9067,0
2016-12-06,5.2701,5.3395,5.2701,5.2965,3958,0
2016-12-07,5.3081,5.314,5.2441,5.314,5299,0
2016-12-08,5.2876,5.314,5.2746,5.279,2190,0
2016-12-09,5.279,5.4017,5.279,5.3096,6227,0
2016-12-12,5.2965,5.3492,5.2965,5.3316,2628,0
2016-12-13,5.2965,5.3842,5.2701,5.3342,14463,0
2016-12-14,5.279,5.3463,5.2701,5.2701,3154,0
2016-12-15,5.2614,5.3659,5.2177,5.3492,1392,0
2016-12-16,5.3786,5.3786,4.9108,4.9194,12730,0
2016-12-19,4.9984,5.1766,4.9984,5.1553,4662,0
2016-12-20,5.1966,5.1966,4.8931,4.9807,15132,0
2016-12-21,4.9984,4.9984,4.9108,4.9984,4035,0
2016-12-22,4.9984,4.9984,4.9165,4.9165,3770,0
2016-12-23,4.9537,4.9984,4.9109,4.9623,5388,0
2016-12-28,4.9984,4.9984,4.9808,4.9897,2781,0
2016-12-29,5.1912,5.1912,4.9109,4.9984,9126,0
2016-12-30,4.9369,4.9457,4.9109,4.9457,3902,0
2017-01-03,5.1212,5.1212,5.023,5.0652,1902,0
2017-01-04,5.0421,5.0421,4.9457,4.9457,14815,0
2017-01-05,4.9457,4.9699,4.8239,4.8239,3389,0
2017-01-06,4.9108,4.9263,4.8317,4.9019,4345,0
2017-01-09,4.9019,4.9369,4.823,4.8709,5142,0
2017-01-10,4.7579,4.7668,4.7552,4.7552,2487,0
2017-01-11,4.7442,4.9067,4.7442,4.8249,2625,0
2017-01-12,4.858,4.858,4.6827,4.788,15691,0
2017-01-13,4.8738,4.9546,4.8738,4.8804,1714,0
2017-01-17,4.8863,4.956,4.8857,4.9282,10736,0
2017-01-18,4.9586,4.9633,4.8844,4.8844,4584,0
2017-01-19,4.8493,4.893,4.7704,4.7704,5197,0
2017-01-20,4.8345,4.8345,4.7353,4.7599,5729,0
2017-01-23,4.8405,4.8493,4.606,4.7352,16330,0
2017-01-24,4.7441,4.7441,4.6037,4.6214,5851,0
2017-01-25,4.6046,4.9134,4.6037,4.7441,13152,0
2017-01-26,4.788,4.9586,4.788,4.858,17127,0
2017-01-27,4.912,4.9632,4.8669,4.8669,5935,0
2017-01-30,4.9457,4.9457,4.823,4.8493,2886,0
2017-01-31,4.893,4.893,4.7967,4.7967,20107,0
2017-02-01,4.8834,4.9536,4.7791,4.7791,12806,0
2017-02-02,4.9019,4.9633,4.7791,4.823,11278,0
2017-02-03,4.9967,5.0506,4.763,4.8503,36713,0
2017-02-06,4.808,4.808,4.6193,4.6507,7622,0
2017-02-07,4.6732,4.6732,4.6642,4.6732,1492,0
2017-02-08,4.6732,4.8727,4.6732,4.763,4217,0
2017-02-09,4.808,4.8887,4.7271,4.7271,5782,0
2017-02-10,4.7262,4.8831,4.7182,4.7182,2728,0
2017-02-13,4.7711,4.799,4.5923,4.5923,15182,0
2017-02-14,4.6462,4.6462,4.4575,4.4575,29637,0
2017-02-15,4.4216,4.464,4.1788,4.2598,21827,0
2017-02-16,4.2328,4.2371,4.2328,4.2328,2989,0
2017-02-17,4.3497,4.5832,4.3497,4.5832,14046,0
2017-02-21,4.5923,4.8881,4.5923,4.7893,37913,0
2017-02-22,4.763,4.763,4.6193,4.6634,7140,0
2017-02-23,4.5473,4.6911,4.4934,4.564,7596,0
2017-02-24,4.5114,4.6193,4.4844,4.4844,5583,0
2017-02-27,4.5778,4.5832,4.4934,4.4934,4494,0
2017-02-28,4.5384,4.5636,4.5384,4.5636,770,0
2017-03-01,4.5653,4.6103,4.5473,4.6085,5565,0
2017-03-02,4.4934,4.6911,4.4934,4.6282,4444,0
2017-03-03,4.6282,4.7538,4.5384,4.5384,4458,0
2017-03-06,4.6356,4.6717,4.4934,4.5114,29137,0
2017-03-07,4.4844,4.5689,4.4844,4.5564,3244,0
2017-03-08,4.4844,4.4897,4.2328,4.2418,10628,0
2017-03-09,4.2239,4.2598,4.2239,4.2239,2643,0
2017-03-10,4.2239,4.4769,4.2239,4.2418,18483,0
2017-03-13,4.2598,4.6732,4.2598,4.5384,20141,0
2017-03-14,4.5746,4.5746,4.5384,4.5473,5508,0
2017-03-16,4.4485,4.48,4.2688,4.3946,14870,0
2017-03-17,4.4036,4.4103,4.3856,4.3946,7628,0
2017-03-20,4.3317,4.763,4.3317,4.5832,20105,0
2017-03-21,4.7373,4.7373,4.5204,4.5723,9647,0
2017-03-22,4.5689,4.5689,4.4935,4.4935,3244,0
2017-03-23,4.7037,4.7037,4.5024,4.5024,10592,0
2017-03-24,4.5114,4.5114,4.3047,4.3497,10266,0
2017-03-27,4.3047,4.3677,4.2239,4.3586,42681,0
2017-03-28,4.3586,4.3586,4.2418,4.3497,13153,0
2017-03-29,4.4934,4.4934,4.3047,4.4934,66085,0
2017-03-30,4.5114,4.6732,4.4755,4.6732,18083,0
2017-03-31,4.6732,4.6732,4.3138,4.3138,8737,0
2017-04-03,4.3317,4.493,4.3317,4.3317,5647,0
2017-04-04,4.408,4.6642,4.3227,4.6103,14166,0
2017-04-05,4.6012,4.708,4.4934,4.6371,18137,0
2017-04-06,4.4305,4.4934,4.3138,4.3138,8038,0
2017-04-07,4.4485,4.5473,4.3227,4.5473,13217,0
2017-04-10,4.5832,4.6732,4.5473,4.5473,18951,0
2017-04-11,4.4216,4.6305,4.4216,4.6305,6276,0
2017-04-12,4.6193,4.6462,4.4485,4.4844,9616,0
2017-04-13,4.4126,4.5832,4.4036,4.5527,10689,0
2017-04-17,4.5564,4.7091,4.4485,4.4934,11075,0
2017-04-18,4.4485,4.4934,4.3317,4.4934,7625,0
2017-04-19,4.5024,4.5669,4.3497,4.3586,11858,0
2017-04-20,4.3643,4.4305,4.3406,4.3586,7608,0
2017-04-21,4.4485,4.4485,4.3317,4.3586,11062,0
2017-04-24,4.3933,4.4126,4.3933,4.4126,2942,0
2017-04-25,4.4036,4.4036,4.2239,4.2239,24145,0
2017-04-26,4.2418,4.2958,4.17,4.1968,21986,0
2017-04-27,4.3856,4.4216,4.2425,4.3047,12390,0
2017-04-28,4.4036,4.6282,4.4036,4.4485,16187,0
2017-05-01,4.4485,4.4485,4.2239,4.2239,17785,0
2017-05-02,4.2239,4.5473,4.2239,4.3497,57866,0
2017-05-03,4.3586,4.3586,4.2239,4.2239,14995,0
2017-05-04,4.224,4.2306,3.9003,3.9003,19197,0
2017-05-05,3.8195,4.0214,3.6306,3.6397,26748,0
2017-05-08,3.6986,3.6986,3.415,3.4779,45563,0
2017-05-09,3.4903,3.4904,3.118,3.2018,28230,0
2017-05-10,3.4438,3.4562,3.2018,3.4158,58203,0
2017-05-11,3.4423,3.4423,3.2297,3.2297,11724,0
2017-05-12,3.1645,3.4335,3.1645,3.2669,14298,0
2017-05-15,3.4438,3.4438,2.7922,2.7922,59983,0
2017-05-16,2.8016,3.0808,2.8016,2.8481,10605,0
2017-05-17,2.8388,2.9546,2.8295,2.8295,14089,0
2017-05-18,2.8295,2.876,2.8155,2.876,5239,0
2017-05-19,2.8853,2.8853,2.8756,2.8756,854,0
2017-05-22,2.8527,2.8527,2.8481,2.8481,2878,0
2017-05-23,2.8443,2.9132,2.8443,2.876,2091,0
2017-05-24,2.9578,3.0841,2.9533,3.0156,4840,0
2017-05-25,3.025,3.1142,2.9319,2.9319,15262,0
2017-05-26,2.9319,3.0529,2.8509,3.0529,1718,0
2017-05-30,3.118,3.1553,2.9793,3.0156,5355,0
2017-05-31,3.025,3.1645,2.9505,2.9877,10185,0
2017-06-01,3.0864,3.1553,2.9823,3.0993,13699,0
2017-06-02,3.0993,3.1645,3.025,3.1645,20143,0
2017-06-05,3.1553,3.1645,3.0529,3.0529,4771,0
2017-06-06,3.0714,3.0762,3.025,3.0714,6331,0
2017-06-07,3.0715,3.1353,3.0714,3.1353,2823,0
2017-06-08,3.0993,3.1087,2.9505,3.0435,23219,0
2017-06-09,2.9598,3.0217,2.9598,3.0217,2364,0
2017-06-12,3.0267,3.0267,3.0267,3.0267,336,0
2017-06-13,3.0027,3.1645,2.972,2.972,3063,0
2017-06-15,3.025,3.0714,3.025,3.025,5100,0
2017-06-16,3.025,3.1441,2.8388,2.9784,22228,0
2017-06-19,2.9877,3.14,2.9226,2.9319,23814,0
2017-06-20,2.9877,2.9877,2.9877,2.9877,851,0
2017-06-21,2.9877,2.9877,2.8388,2.8388,8927,0
2017-06-22,2.8481,2.882,2.8388,2.8388,1709,0
2017-06-23,2.8388,3.0714,2.8388,3.0714,1918,0
2017-06-26,3.0714,3.0714,2.8109,2.8109,20154,0
2017-06-27,2.9598,3.0503,2.904,2.9131,11562,0
2017-06-28,2.8295,2.8295,2.8295,2.8295,144,0
2017-06-29,2.8295,2.8295,1.9545,2.1687,71348,0
2017-06-30,2.2803,2.4572,2.0477,2.0557,22756,0
2017-07-03,2.2617,2.2617,2.0569,2.0569,9489,0
2017-07-05,2.0916,2.0916,2.0477,2.0632,5861,0
2017-07-06,2.0477,2.0942,1.9545,1.9545,13250,0
2017-07-07,2.0477,2.1876,2.0057,2.0569,7556,0
2017-07-10,2.0384,3.2576,2.0197,3.0808,89386,0
2017-07-11,3.1366,3.1924,2.3269,2.6713,100133,0
2017-07-12,2.6428,2.6428,2.1049,2.5642,45125,0
2017-07-13,2.5595,2.5889,2.3269,2.3361,9003,0
2017-07-14,2.4479,2.4943,2.4042,2.4572,5081,0
2017-07-17,2.4988,2.8016,2.3734,2.8016,30793,0
2017-07-18,2.7829,2.7829,2.4293,2.5875,18648,0
2017-07-19,2.5968,2.6568,2.4944,2.4944,8632,0
2017-07-20,2.5182,2.6302,2.5182,2.5224,804,0
2017-07-21,2.6299,2.6299,2.0942,2.4758,49427,0
2017-07-24,2.5503,2.5595,2.1128,2.5595,15621,0
2017-07-25,2.5595,2.5595,2.1872,2.3827,37458,0
2017-07-26,2.3269,2.4564,2.1872,2.1872,11466,0
2017-07-27,2.1975,2.3269,2.15,2.15,32382,0
2017-07-28,2.1687,2.299,2.1128,2.1779,30868,0
2017-07-31,2.4479,2.513,2.1872,2.2896,39117,0
2017-08-01,2.3269,2.7922,2.2971,2.7922,66696,0
2017-08-02,2.7177,4.2814,2.7177,3.4158,320162,0
2017-08-03,3.081,3.6895,2.8106,3.3707,55397,0
2017-08-04,3.2761,3.5253,2.9458,3.3804,16728,0
2017-08-07,3.3804,3.3853,2.9651,3.0264,13833,0
2017-08-08,2.9458,3.2436,2.8152,2.8202,26690,0
2017-08-09,2.8744,3.1679,2.8744,2.8975,6953,0
2017-08-10,3.0622,3.0622,2.8492,2.9554,11706,0
2017-08-11,3.2355,3.2782,2.9458,3.0617,25125,0
2017-08-14,3.1583,3.1679,2.8975,2.9361,14688,0
2017-08-15,2.8975,2.9985,2.8009,2.8009,24196,0
2017-08-16,2.7236,3.0424,2.7236,2.8009,4973,0
2017-08-17,2.9844,2.9844,2.6077,2.6077,5126,0
2017-08-18,2.6355,2.7043,2.6077,2.6077,4153,0
2017-08-21,2.6078,2.6078,2.6077,2.6077,1654,0
2017-08-22,2.6305,2.6305,2.4146,2.4716,5447,0
2017-08-23,2.4435,2.4453,2.2794,2.2794,17799,0
2017-08-24,2.318,2.4648,2.318,2.4242,3884,0
2017-08-25,2.5208,2.5463,2.3808,2.5305,3925,0
2017-08-28,2.5493,2.6077,2.5493,2.5568,1526,0
2017-08-29,2.6478,2.8492,2.6464,2.7623,12413,0
2017-08-30,2.7623,3.0809,2.5309,2.8009,15663,0
2017-08-31,2.6068,2.994,2.5424,2.9651,11137,0
2017-09-01,2.6707,2.8715,2.6657,2.8715,2504,0
2017-09-05,2.9747,2.9747,2.7486,2.8878,5172,0
2017-09-06,2.8395,2.9554,2.7347,2.8106,3682,0
2017-09-07,2.9748,2.9748,2.7912,2.7912,3738,0
2017-09-08,2.9658,2.9658,2.7859,2.8299,5603,0
2017-09-11,2.8975,3.0617,2.6947,2.714,15054,0
2017-09-12,2.6947,2.8878,2.6947,2.8631,3582,0
2017-09-13,2.6947,2.8782,2.4725,2.7623,28017,0
2017-09-14,2.7719,2.8106,2.6252,2.685,5455,0
2017-09-15,2.685,2.8975,2.5112,2.7236,9436,0
2017-09-18,2.714,2.7623,2.5594,2.7623,6522,0
2017-09-19,2.7526,2.8491,2.7457,2.8491,10583,0
2017-09-20,2.8492,2.8975,2.8492,2.8782,1524,0
2017-09-21,2.8975,2.8975,2.8975,2.8975,140,0
2017-09-22,2.8782,2.8782,2.8782,2.8782,538,0
2017-09-25,2.743,2.8175,2.743,2.8175,425,0
2017-09-26,2.743,2.8975,2.743,2.8957,5785,0
2017-09-27,2.8492,2.8492,2.7236,2.7236,2872,0
2017-09-28,2.7246,2.9071,2.7236,2.9071,16099,0
2017-09-29,2.8975,3.0424,2.8685,2.8685,9928,0
2017-10-02,2.9554,3.0424,2.7526,3.0424,9127,0
2017-10-03,2.8222,3.0424,2.8222,2.9941,8411,0
2017-10-04,2.9361,3.1583,2.8878,3.0907,20288,0
2017-10-05,3.1389,3.1389,2.9168,3.0617,24330,0
2017-10-06,3.0617,3.0617,3.0617,3.0617,807,0
2017-10-09,3.1679,3.2101,3.1679,3.1811,8638,0
2017-10-10,3.1872,3.2162,3.123,3.1872,4993,0
2017-10-11,3.2066,3.2066,3.0424,3.1486,6181,0
2017-10-12,3.1679,3.3031,3.1679,3.1776,8668,0
2017-10-13,3.1678,3.1776,3.0424,3.0622,10868,0
2017-10-16,3.1196,3.1486,3.081,3.11,1846,0
2017-10-17,3.0907,3.0963,2.9941,3.0548,3915,0
2017-10-18,3.081,3.081,2.9458,3.0134,2434,0
2017-10-19,3.0424,3.0424,2.9458,2.9554,6483,0
2017-10-20,2.9458,2.965,2.9458,2.965,2674,0
2017-10-23,2.9859,2.9941,2.9707,2.9707,1443,0
2017-10-24,3.0037,3.023,2.9778,3.023,1702,0
2017-10-25,2.9941,3.023,2.9554,2.9933,1394,0
2017-10-26,2.9988,2.9988,2.9018,2.9844,9274,0
2017-10-27,2.991,3.041,2.9072,3.0134,5392,0
2017-10-30,3.0318,3.0424,2.9748,2.9844,4939,0
2017-10-31,3.0202,3.0907,3.0202,3.081,8799,0
2017-11-01,3.052,3.0563,3.0037,3.0424,5080,0
2017-11-02,3.0424,3.3213,3.0424,3.2162,11439,0
2017-11-03,3.3425,3.3425,3.2162,3.2645,14292,0
2017-11-06,3.35,3.3535,3.2134,3.3,14362,0
2017-11-07,3.18,3.2665,3.18,3.18,15232,0
2017-11-08,3.17,3.1764,2.9358,3.0746,10694,0
2017-11-09,3.12,3.17,3.055,3.12,4772,0
2017-11-10,3.16,3.17,3.05,3.17,4206,0
