Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,6.0513,6.09,5.8967,5.8967,7039,0
2011-05-03,5.9063,5.9933,5.8967,5.9933,8605,0
2011-05-04,5.9063,5.9063,5.481,5.51,6600,0
2011-05-05,5.51,5.51,4.8623,5.1523,3882,0
2011-05-06,5.307,5.655,5.307,5.3167,4448,0
2011-05-09,5.3167,5.3167,5.3167,5.3167,466,0
2011-05-10,5.5583,5.7033,5.4713,5.4713,5744,0
2011-05-11,5.8773,5.945,5.7323,5.8967,22502,0
2011-05-12,5.7033,5.7033,5.481,5.655,12181,0
2011-05-13,5.5873,5.887,5.5583,5.8,1808,0
2011-05-16,5.7517,5.7517,5.7227,5.7227,553,0
2011-05-17,5.7517,5.8,5.7033,5.7033,4086,0
2011-05-18,5.7517,5.8,5.5487,5.6067,9052,0
2011-05-19,5.6163,5.6647,5.6067,5.6163,6326,0
2011-05-20,5.6067,5.7807,5.597,5.7807,2083,0
2011-05-23,5.7807,5.7807,5.6163,5.7033,1383,0
2011-05-24,5.7033,5.7033,5.4133,5.4133,2431,0
2011-05-25,5.4617,5.51,5.4617,5.51,621,0
2011-05-26,5.51,5.51,5.51,5.51,103,0
2011-05-27,5.539,5.7517,4.8333,5.2393,10675,0
2011-05-31,4.93,5.1523,4.93,5.075,2607,0
2011-06-01,5.0267,5.0267,4.9687,5.0267,1448,0
2011-06-02,5.307,5.307,5.2103,5.2103,828,0
2011-06-03,5.046,5.046,4.9493,4.9493,9114,0
2011-06-06,4.8333,4.8817,3.3833,4.35,22033,0
2011-06-07,4.1567,4.3307,3.9633,4.292,2638,0
2011-06-08,4.1277,4.147,3.8957,4.0117,20629,0
2011-06-09,3.9537,4.06,3.8667,4.0117,32969,0
2011-06-10,4.1277,4.1567,4.1277,4.147,13169,0
2011-06-13,4.0117,4.1567,3.6443,3.8473,9824,0
2011-06-14,3.9827,4.8333,3.9343,4.611,25014,0
2011-06-15,4.785,5.2683,4.785,4.8913,23036,0
2011-06-16,4.8913,4.8913,4.7077,4.7947,11507,0
2011-06-17,4.6013,4.8043,4.5917,4.64,18614,0
2011-06-20,4.4467,4.785,4.437,4.6883,2669,0
2011-06-21,4.843,4.8527,4.6013,4.785,2069,0
2011-06-22,4.8817,4.8817,4.5917,4.5917,2868,0
2011-06-23,4.6013,4.6013,3.9633,4.2823,11009,0
2011-06-24,4.0117,4.1567,3.9633,3.9923,7738,0
2011-06-27,4.06,4.234,4.0503,4.2243,7267,0
2011-06-28,4.3307,4.3307,4.1567,4.2147,5313,0
2011-06-29,4.1857,4.205,4.1567,4.205,4241,0
2011-06-30,4.1567,4.1567,4.1083,4.1083,5016,0
2011-07-01,4.814,4.814,4.4467,4.698,669,0
2011-07-05,4.7947,4.7947,4.1857,4.4177,7860,0
2011-07-06,4.3983,4.3983,4.3887,4.3887,1138,0
2011-07-07,4.5917,4.756,4.5917,4.7173,19296,0
2011-07-08,4.814,4.814,4.7947,4.814,1034,0
2011-07-11,4.5627,4.7367,4.4467,4.495,3241,0
2011-07-12,4.4757,4.785,4.4757,4.6883,5888,0
2011-07-13,4.7367,4.814,4.7367,4.785,8897,0
2011-07-14,4.814,4.814,4.6593,4.669,8121,0
2011-07-15,4.524,4.8043,4.5143,4.5917,4084,0
2011-07-18,4.5917,4.669,4.3983,4.5723,4247,0
2011-07-19,4.611,4.611,4.437,4.5723,1759,0
2011-07-20,4.6497,4.7657,4.6497,4.7173,3233,0
2011-07-21,4.7173,4.7173,4.5433,4.5433,5483,0
2011-07-22,4.4757,4.6787,4.4757,4.4757,2793,0
2011-07-25,4.4467,4.4853,4.4467,4.4853,6739,0
2011-07-26,4.4467,4.495,4.4467,4.495,310,0
2011-07-27,4.7173,4.7657,4.7173,4.7367,2328,0
2011-07-28,4.5917,4.7077,4.5143,4.5143,2897,0
2011-07-29,4.4467,4.5917,4.4467,4.5917,8845,0
2011-08-01,4.5723,4.5917,4.466,4.466,5246,0
2011-08-02,4.466,4.466,4.3597,4.3597,5690,0
2011-08-03,4.3597,4.4467,4.2437,4.35,7293,0
2011-08-04,4.0697,4.1083,4.06,4.06,9828,0
2011-08-05,4.06,4.06,3.5187,3.7217,9321,0
2011-08-08,3.5187,3.5187,2.5327,2.726,11472,0
2011-08-09,2.7067,3.8667,2.7067,3.1803,13213,0
2011-08-10,3.4123,3.4123,3.19,3.19,5534,0
2011-08-11,3.4123,3.4123,3.4123,3.4123,4241,0
2011-08-12,3.4027,3.4123,3.393,3.4123,3103,0
2011-08-15,3.3447,3.7217,3.3447,3.7217,2831,0
2011-08-16,3.7797,3.7893,3.625,3.625,2586,0
2011-08-17,3.8473,3.8763,3.8473,3.8473,3103,0
2011-08-18,3.2963,3.5477,3.2383,3.5477,5897,0
2011-08-19,3.248,3.8087,3.248,3.2867,6403,0
2011-08-22,3.8087,3.857,3.2867,3.335,5243,0
2011-08-23,3.8183,3.8183,3.1997,3.3737,3414,0
2011-08-24,3.1997,3.335,3.1997,3.248,2276,0
2011-08-25,3.3737,3.3737,3.1513,3.335,1552,0
2011-08-26,3.5283,3.5283,3.19,3.4027,3051,0
2011-08-29,3.277,3.2963,3.2093,3.2963,5829,0
2011-08-30,3.2577,3.48,3.248,3.4317,1552,0
2011-08-31,3.335,3.4703,3.2673,3.2867,6983,0
2011-09-01,3.451,3.451,3.2867,3.306,3724,0
2011-09-02,3.393,3.4703,3.1417,3.4607,8716,0
2011-09-06,3.219,3.2383,3.1803,3.2383,4241,0
2011-09-07,3.422,3.4317,3.2577,3.4123,1862,0
2011-09-08,3.4027,3.4607,3.3737,3.4607,2483,0
2011-09-09,3.4123,3.4123,3.1803,3.1997,7034,0
2011-09-12,3.1803,3.1803,3.1803,3.1803,1034,0
2011-09-13,3.219,3.2383,3.1803,3.2383,7138,0
2011-09-14,3.1997,3.3543,3.19,3.3543,2974,0
2011-09-15,3.2963,3.364,3.2963,3.364,1164,0
2011-09-16,3.3157,3.6733,3.3157,3.625,16448,0
2011-09-19,3.3833,3.3833,3.335,3.335,5121,0
2011-09-20,3.306,3.3833,3.19,3.364,14514,0
2011-09-21,3.248,3.335,3.1803,3.2577,8690,0
2011-09-22,3.1417,3.7797,3.0257,3.1417,21848,0
2011-09-23,3.19,3.2867,3.1803,3.1803,9393,0
2011-09-26,3.1803,3.3737,3.1803,3.1803,21665,0
2011-09-27,3.306,3.3253,3.1417,3.3253,4474,0
2011-09-28,3.1417,3.3737,2.9,2.9,9157,0
2011-09-29,3.1417,3.1417,2.8517,2.8517,362,0
2011-09-30,2.9,2.9,2.7067,2.755,4790,0
2011-10-03,2.5617,2.6583,2.5617,2.6583,2276,0
2011-10-04,2.436,2.9,1.856,2.7647,12155,0
2011-10-05,2.5133,2.552,2.32,2.4167,8017,0
2011-10-06,2.5907,2.842,2.2717,2.4747,9279,0
2011-10-07,2.5133,2.6873,2.4457,2.5423,4231,0
2011-10-10,2.8033,2.8323,2.436,2.61,10810,0
2011-10-11,2.7647,2.7647,2.4843,2.639,2897,0
2011-10-12,2.6583,2.9967,2.6487,2.9483,56760,0
2011-10-13,2.987,3.045,2.9097,2.9967,7114,0
2011-10-14,3.0933,3.1803,3.0933,3.161,828,0
2011-10-17,2.9,3.0837,2.4263,2.9773,6275,0
2011-10-18,2.9387,2.9677,2.755,2.9677,3362,0
2011-10-19,2.9193,3.0643,2.871,2.9193,8547,0
2011-10-20,2.871,2.871,2.6583,2.871,6983,0
2011-10-21,2.929,3.132,2.8903,2.9,2431,0
2011-10-24,3.1417,3.1417,2.9967,3.1417,4655,0
2011-10-25,3.1707,3.19,3.016,3.132,10810,0
2011-10-26,3.1223,3.1417,3.0063,3.074,8328,0
2011-10-27,2.871,3.0353,2.8517,3.0353,2845,0
2011-10-28,3.016,3.0353,2.871,2.9773,5051,0
2011-10-31,2.9967,3.0353,2.8033,2.9,8884,0
2011-11-01,2.755,2.9097,2.755,2.9097,4552,0
2011-11-02,3.074,3.1417,2.929,3.074,1759,0
2011-11-03,2.9,2.9,2.7647,2.8613,4530,0
2011-11-04,2.842,2.929,2.842,2.929,790,0
2011-11-07,2.9193,3.1417,2.9193,3.1417,10448,0
2011-11-08,3.132,3.132,2.9483,3.0933,6362,0
2011-11-09,2.784,2.784,2.784,2.784,1034,0
2011-11-10,2.8323,3.045,2.8033,3.045,7737,0
2011-11-11,3.045,3.0933,3.016,3.0257,4500,0
2011-11-14,2.9967,3.0837,2.9483,3.016,6879,0
2011-11-15,2.9967,2.9967,2.8033,2.9773,5328,0
2011-11-16,2.9,3.074,2.9,3.0353,3879,0
2011-11-17,2.8227,3.0257,2.8227,3.0257,2172,0
2011-11-18,3.0063,3.016,2.813,2.9483,931,0
2011-11-22,2.9193,2.9387,2.9,2.9,4408,0
2011-11-23,2.8033,2.8227,2.784,2.784,4190,0
2011-11-25,2.5133,2.5133,2.5133,2.5133,517,0
2011-11-28,2.6003,2.8517,2.6003,2.8517,724,0
2011-11-29,2.9483,2.9483,2.9483,2.9483,259,0
2011-11-30,3.045,3.045,2.6583,2.8903,2172,0
2011-12-01,2.9097,2.9097,2.9097,2.9097,155,0
2011-12-02,2.871,2.871,2.871,2.871,1034,0
2011-12-05,2.8807,2.9193,2.7357,2.9,983,0
2011-12-06,2.9,2.9,2.6197,2.8033,7707,0
2011-12-07,2.813,2.813,2.8033,2.8033,1034,0
2011-12-09,2.8033,2.8033,2.4553,2.61,9983,0
2011-12-12,2.7453,2.929,2.7453,2.7743,9718,0
2011-12-13,2.9193,2.9193,2.697,2.7067,2121,0
2011-12-14,2.6293,2.668,2.5133,2.6293,2940,0
2011-12-15,2.726,2.726,2.726,2.726,103,0
2011-12-16,2.8227,2.8227,2.8227,2.8227,103,0
2011-12-19,2.61,2.6293,2.5617,2.5617,2500,0
2011-12-20,2.6777,2.6777,2.5423,2.668,7866,0
2011-12-21,2.668,2.6777,2.6583,2.6777,5172,0
2011-12-22,2.6873,2.7067,2.6873,2.7067,2379,0
2011-12-23,2.7067,2.813,2.61,2.813,3294,0
2011-12-27,2.9483,2.9483,2.755,2.9,3517,0
2011-12-28,2.8227,2.8227,2.8227,2.8227,103,0
2011-12-29,2.7743,2.7743,2.755,2.755,2897,0
2011-12-30,2.7453,2.755,2.7067,2.7067,9776,0
2012-01-03,2.755,2.755,2.755,2.755,517,0
2012-01-04,2.755,2.9097,2.755,2.8807,17401,0
2012-01-05,2.813,2.813,2.813,2.813,103,0
2012-01-06,2.9387,2.9387,2.8517,2.9387,2255,0
2012-01-10,2.9193,3.0933,2.9193,3.0837,6414,0
2012-01-11,2.784,3.0933,2.784,3.0643,3931,0
2012-01-12,3.045,3.161,3.045,3.074,5436,0
2012-01-13,3.0547,3.1127,3.0547,3.1127,3327,0
2012-01-17,3.0547,3.0643,2.987,3.0643,2634,0
2012-01-18,2.9967,3.0353,2.9967,3.0353,1034,0
2012-01-19,3.0353,3.2867,3.0353,3.19,8414,0
2012-01-20,3.306,3.857,3.045,3.219,9361,0
2012-01-23,3.2867,3.567,3.0353,3.3833,5502,0
2012-01-24,3.3737,3.3737,3.3737,3.3737,103,0
2012-01-25,3.4027,3.4123,3.3253,3.3253,3621,0
2012-01-26,3.5187,3.5283,3.3543,3.3543,4448,0
2012-01-27,3.3737,3.3737,3.045,3.3253,2048,0
2012-01-30,3.335,3.335,3.335,3.335,1034,0
2012-01-31,3.3157,3.335,3.248,3.2963,1587,0
2012-02-01,3.3157,3.3833,3.306,3.306,3641,0
2012-02-02,3.045,3.3447,3.045,3.19,4448,0
2012-02-03,3.045,3.19,2.9773,3.1417,13459,0
2012-02-06,3.0547,3.1707,3.0547,3.0933,7698,0
2012-02-07,3.132,3.2093,3.0933,3.2093,6210,0
2012-02-08,3.2867,3.4317,3.2867,3.2867,14321,0
2012-02-09,3.306,3.4317,3.2093,3.4123,4655,0
2012-02-14,3.2673,3.277,2.987,3.2093,5017,0
2012-02-15,3.3447,3.3447,3.19,3.19,310,0
2012-02-16,2.9967,3.074,2.3877,2.987,24747,0
2012-02-17,3.016,3.1513,3.016,3.0257,5590,0
2012-02-21,3.277,3.3157,2.9,3.0257,2537,0
2012-02-22,3.1127,3.1127,3.0257,3.045,12070,0
2012-02-23,3.0547,3.1803,3.0257,3.1803,7587,0
2012-02-24,3.2577,3.2673,3.2577,3.2673,931,0
2012-02-27,3.1803,3.3157,3.1803,3.1997,2586,0
2012-02-28,3.3157,3.335,3.0353,3.248,2192,0
2012-02-29,3.2577,3.335,3.248,3.2577,3724,0
2012-03-01,3.3157,3.3157,3.306,3.3157,931,0
2012-03-02,3.3157,3.335,3.0933,3.335,2483,0
2012-03-05,3.0933,3.19,2.9483,3.103,3414,0
2012-03-06,3.0933,3.1223,3.0837,3.0933,3757,0
2012-03-08,2.9483,3.2867,2.9483,3.0837,828,0
2012-03-09,3.3253,3.3253,2.9677,3.306,310,0
2012-03-14,3.2577,3.306,2.871,2.958,7316,0
2012-03-15,3.0837,3.3157,3.0547,3.0547,8808,0
2012-03-16,3.1707,3.19,3.0933,3.1417,10007,0
2012-03-19,3.1417,3.1417,3.103,3.103,2660,0
2012-03-20,3.219,3.219,3.219,3.219,103,0
2012-03-21,3.2093,3.2093,3.1127,3.1127,3962,0
2012-03-22,3.2287,3.4317,3.2287,3.3543,12972,0
2012-03-23,3.3833,3.48,3.2867,3.3253,19223,0
2012-03-26,3.4123,3.48,3.248,3.248,2786,0
2012-03-27,3.335,3.335,3.2383,3.335,2172,0
2012-03-28,3.4027,3.4027,3.248,3.2673,1181,0
2012-03-29,3.2577,3.2577,3.045,3.1223,1611,0
2012-03-30,3.3447,3.3447,3.3447,3.3447,103,0
2012-04-02,3.19,3.19,3.19,3.19,600,0
2012-04-05,3.19,3.19,2.9677,2.987,1060,0
2012-04-09,3.19,3.19,2.9,2.9,2183,0
2012-04-10,3.1707,3.1707,3.1707,3.1707,621,0
2012-04-11,3.161,3.19,3.161,3.19,652,0
2012-04-12,2.9483,3.1803,2.9193,3.1803,1241,0
2012-04-13,2.9,3.248,2.842,3.248,7469,0
2012-04-17,3.248,3.248,2.9097,2.958,1717,0
2012-04-18,2.958,2.958,2.958,2.958,160,0
2012-04-19,2.987,3.0933,2.958,2.958,8069,0
2012-04-20,3.0933,3.0933,3.0933,3.0933,517,0
2012-04-23,3.1127,3.1127,2.958,2.958,2483,0
2012-04-24,2.9483,3.2383,2.9483,3.2383,14379,0
2012-04-25,2.9483,3.2093,2.9483,3.2093,1724,0
2012-04-27,3.045,3.1997,3.045,3.1997,352,0
2012-04-30,2.958,3.1706,2.9387,3.1706,1138,0
2012-05-01,2.958,3.19,2.523,2.9677,15496,0
2012-05-02,2.726,3.074,2.7067,3.074,4957,0
2012-05-03,2.929,2.9773,2.8227,2.9,9934,0
2012-05-04,2.9,3.0063,2.8033,3.0063,14110,0
2012-05-07,2.9,2.9,2.7647,2.9,25536,0
2012-05-08,2.9,2.9,2.9,2.9,11069,0
2012-05-09,2.7937,3.1707,2.7647,3.1707,7756,0
2012-05-10,2.8807,3.1513,2.784,3.016,5514,0
2012-05-11,2.8033,2.9,2.755,2.9,11358,0
2012-05-16,2.9,2.9,2.755,2.9,13297,0
2012-05-17,2.6873,2.7067,2.6583,2.7067,2276,0
2012-05-18,2.8903,2.9,2.6583,2.8903,10759,0
2012-05-21,2.8807,2.958,2.8807,2.9483,2019,0
2012-05-22,2.9,2.9,2.755,2.8807,9099,0
2012-05-23,3.0257,3.0257,2.7163,2.7163,1014,0
2012-05-24,2.7067,3.0257,2.6777,3.0257,5119,0
2012-05-25,2.726,2.9,2.726,2.9,3634,0
2012-05-29,2.8903,2.8903,2.8033,2.8033,8219,0
2012-05-30,2.8033,2.8033,2.7067,2.7067,5028,0
2012-05-31,2.6777,2.7743,2.6583,2.7554,6000,0
2012-06-01,2.7163,2.755,2.6583,2.7067,11343,0
2012-06-04,2.7743,2.871,2.668,2.871,5321,0
2012-06-05,2.8517,2.8517,2.726,2.8033,2690,0
2012-06-06,2.7067,2.8323,2.639,2.639,8531,0
2012-06-07,2.6583,2.6583,2.5133,2.639,14357,0
2012-06-08,2.523,2.552,2.523,2.552,1034,0
2012-06-11,2.552,2.61,2.552,2.61,2258,0
2012-06-12,2.6293,2.6293,2.436,2.465,13235,0
2012-06-13,2.436,2.4747,2.4167,2.4747,1759,0
2012-06-15,2.3683,2.842,2.175,2.61,7156,0
2012-06-18,2.4747,2.8033,2.4167,2.8033,7509,0
2012-06-20,2.5327,2.6583,2.465,2.6583,24192,0
2012-06-21,2.61,2.61,2.61,2.61,3724,0
2012-06-26,2.5133,2.5133,2.5133,2.5133,207,0
2012-06-27,2.6293,2.6293,2.6293,2.6293,207,0
2012-06-28,2.6487,2.7067,2.6487,2.7067,8638,0
2012-06-29,2.8033,2.8033,2.7067,2.7068,3654,0
2012-07-02,2.8033,2.8033,2.8033,2.8033,103,0
2012-07-05,2.784,2.8033,2.7743,2.8033,11690,0
2012-07-06,3.0353,3.0353,2.7357,2.7357,841,0
2012-07-09,2.8033,2.8033,2.755,2.755,9517,0
2012-07-10,2.9097,3.0063,2.755,3.0063,10159,0
2012-07-11,2.9773,3.045,2.9193,3.016,4241,0
2012-07-12,2.9967,3.045,2.9193,2.9773,9732,0
2012-07-13,3.0353,3.0837,3.016,3.0837,2172,0
2012-07-16,3.045,3.0547,3.045,3.0547,4138,0
2012-07-18,2.929,2.9967,2.9097,2.9967,828,0
2012-07-19,2.9097,3.045,2.9097,3.0063,931,0
2012-07-20,2.9193,2.9193,2.8517,2.9,6000,0
2012-07-23,2.8517,2.8517,2.7357,2.842,3674,0
2012-07-24,2.7163,2.8807,2.7163,2.8807,1484,0
2012-07-26,2.8033,2.813,2.8033,2.813,519,0
2012-07-27,2.8485,2.8485,2.8485,2.8485,621,0
2012-07-30,2.8033,2.8033,2.8033,2.8033,3517,0
2012-07-31,2.8193,2.8807,2.8193,2.8807,695,0
2012-08-02,2.813,2.813,2.813,2.813,1655,0
2012-08-03,2.813,2.813,2.813,2.813,2897,0
2012-08-07,2.8517,2.8517,2.8517,2.8517,1893,0
2012-08-08,2.8517,2.8518,2.8517,2.8518,3103,0
2012-08-09,2.8613,2.8613,2.8227,2.8228,3662,0
2012-08-10,2.7358,2.8033,2.7357,2.7367,2276,0
2012-08-13,2.8032,2.8227,2.8029,2.8227,10241,0
2012-08-14,2.8033,2.8034,2.8033,2.8033,8141,0
2012-08-16,2.8517,2.8517,2.8517,2.8517,103,0
2012-08-17,2.755,2.8044,2.726,2.8044,5471,0
2012-08-20,2.726,2.726,2.726,2.726,517,0
2012-08-22,2.8323,2.8323,2.61,2.7357,8069,0
2012-08-23,2.668,2.7357,2.668,2.7067,1034,0
2012-08-24,2.7067,2.7067,2.6668,2.6668,2069,0
2012-08-27,2.7453,2.8517,2.7067,2.8033,8817,0
2012-08-28,2.8517,2.8517,2.8517,2.8517,103,0
2012-08-31,2.6873,2.8807,2.6873,2.8807,10994,0
2012-09-04,2.8517,2.8806,2.8033,2.8806,4123,0
2012-09-06,2.8322,2.8323,2.8322,2.8322,6207,0
2012-09-07,2.8033,2.871,2.7839,2.8516,6274,0
2012-09-10,2.7357,2.7357,2.4747,2.7067,5011,0
2012-09-11,2.726,2.8323,2.7163,2.7163,9826,0
2012-09-12,2.755,2.755,2.755,2.755,2586,0
2012-09-13,2.8281,2.8536,2.755,2.755,3310,0
2012-09-14,2.755,2.8517,2.755,2.8517,3103,0
2012-09-17,2.842,2.842,2.755,2.813,2276,0
2012-09-18,2.8129,2.813,2.8129,2.813,1538,0
2012-09-19,2.813,2.8131,2.813,2.813,1176,0
2012-09-20,2.813,2.813,2.6583,2.6583,4138,0
2012-09-21,2.8323,2.8323,2.8323,2.8323,103,0
2012-09-24,2.755,2.7604,2.755,2.755,3310,0
2012-09-27,2.8033,2.8033,2.8033,2.8033,103,0
2012-10-01,2.6777,2.8115,2.6777,2.8115,1566,0
2012-10-02,2.697,2.7357,2.552,2.7066,6840,0
2012-10-03,2.6583,2.784,2.5907,2.784,4650,0
2012-10-05,2.8033,2.958,2.8033,2.9,27853,0
2012-10-08,2.9,2.9,2.6212,2.755,5299,0
2012-10-09,2.8034,2.8034,2.8033,2.8033,1714,0
2012-10-10,2.7068,2.871,2.7068,2.871,215,0
2012-10-11,2.8807,2.9097,2.8807,2.9097,3868,0
2012-10-12,2.9,2.9967,2.9,2.9967,2707,0
2012-10-15,2.9967,3.045,2.9967,3.045,1603,0
2012-10-16,3.1223,3.1223,3.045,3.045,5069,0
2012-10-17,3.045,3.045,3.045,3.045,1034,0
2012-10-22,2.9967,3.161,2.8033,3.045,11346,0
2012-10-23,3.1127,3.1127,3.045,3.0933,13862,0
2012-10-24,3.0448,3.045,3.0448,3.045,1552,0
2012-10-25,3.0837,3.0933,2.9,3.045,2897,0
2012-10-26,2.9001,3.074,2.9001,3.074,207,0
2012-10-31,3.074,3.074,3.074,3.074,414,0
2012-11-01,3.074,3.074,3.0739,3.074,414,0
2012-11-02,2.9483,3.0257,2.9483,3.0257,2172,0
2012-11-05,2.9967,3.0933,2.9967,3.0533,5480,0
2012-11-06,3.0933,3.132,3.0933,3.132,1783,0
2012-11-07,3.0451,3.0451,3.0353,3.0451,2693,0
2012-11-09,2.9193,2.9194,2.9193,2.9193,1500,0
2012-11-12,2.9194,2.9194,2.9194,2.9194,517,0
2012-11-13,2.9193,3.045,2.9193,2.9194,1138,0
2012-11-14,2.9193,2.9483,2.9193,2.9483,1862,0
2012-11-15,2.9,2.9097,2.9,2.9,1966,0
2012-11-16,2.8903,2.987,2.8903,2.8903,5069,0
2012-11-21,3.1222,3.1222,3.1222,3.1222,517,0
2012-11-23,2.9677,2.987,2.9483,2.9483,1199,0
2012-11-28,2.8903,2.9967,2.8807,2.9967,6847,0
2012-11-30,2.9967,3.0643,2.9967,3.0643,5121,0
2012-12-05,2.9483,2.9483,2.9483,2.9483,2586,0
2012-12-06,2.9193,3.045,2.9193,3.045,4138,0
2012-12-07,2.9967,3.0298,2.9967,2.9967,3414,0
2012-12-10,3.045,3.074,3.0449,3.045,1709,0
2012-12-13,3.0353,3.074,2.9677,2.9677,843,0
2012-12-14,3.016,3.016,3.0159,3.0159,1552,0
2012-12-18,2.9677,2.987,2.9677,2.9773,1086,0
2012-12-19,2.987,3.335,2.987,3.2526,37957,0
2012-12-20,3.2577,3.2577,2.9483,3.2383,2950,0
2012-12-21,3.2577,3.2867,3.045,3.1707,19494,0
2012-12-26,3.1417,3.277,3.1417,3.219,10928,0
2012-12-27,3.1997,3.277,3.1997,3.248,3000,0
2012-12-28,3.2383,3.2867,3.2383,3.2867,4522,0
2012-12-31,3.248,3.2498,3.2383,3.2384,3828,0
2013-01-02,3.277,3.2867,3.2383,3.2384,17572,0
2013-01-04,3.2287,3.3253,3.2287,3.3253,6342,0
2013-01-07,3.2867,3.2963,3.2383,3.2383,4947,0
2013-01-08,3.3108,3.3108,3.306,3.306,207,0
2013-01-10,3.3157,3.3833,3.306,3.3727,26207,0
2013-01-11,3.4317,3.5187,3.422,3.4317,25712,0
2013-01-14,3.314,3.3427,3.314,3.3427,3103,0
2013-01-15,3.4017,3.8183,3.4017,3.8183,44909,0
2013-01-16,3.8473,4.35,3.799,4.0117,44495,0
2013-01-17,4.089,4.205,4.089,4.1953,19476,0
2013-01-18,4.2147,4.2147,3.9247,4.0929,18306,0
2013-01-22,4.1895,4.1895,3.944,4.176,15717,0
2013-01-23,3.9633,4.118,3.9633,4.118,8793,0
2013-01-24,4.1567,4.1567,3.8976,3.915,10819,0
2013-01-25,3.9923,4.117,3.9151,4.1083,16282,0
2013-01-28,3.9827,4.1567,3.9827,4.1567,1490,0
2013-01-29,4.0213,4.1083,4.0117,4.0407,8200,0
2013-01-30,4.147,4.147,4.0213,4.0213,4241,0
2013-01-31,4.06,4.06,3.9359,4.0213,6443,0
2013-02-01,4.0213,4.06,3.944,3.973,9636,0
2013-02-04,3.944,3.9827,3.8473,3.8667,5299,0
2013-02-05,3.8473,3.8705,3.6733,3.7081,16428,0
2013-02-06,3.9149,3.9149,3.9149,3.9149,207,0
2013-02-08,3.886,3.915,3.857,3.8667,11431,0
2013-02-11,3.8667,3.8672,3.8667,3.8667,2483,0
2013-02-12,3.9053,3.915,3.9053,3.9145,12940,0
2013-02-13,3.8667,4.0407,3.857,4.0117,61319,0
2013-02-14,4.0407,4.1567,3.8667,4.06,17920,0
2013-02-15,4.06,4.06,3.915,4.0117,10345,0
2013-02-19,4.06,4.1373,3.9343,3.973,45721,0
2013-02-20,3.9827,4.0503,3.915,3.915,9849,0
2013-02-21,3.8473,3.894,3.8473,3.8667,3207,0
2013-02-22,3.8763,3.944,3.8667,3.8667,17379,0
2013-02-25,3.857,3.915,3.857,3.915,2276,0
2013-02-26,3.9342,3.9343,3.9342,3.9343,4653,0
2013-02-27,3.8957,3.8957,3.8957,3.8957,1034,0
2013-03-01,3.77,3.77,3.77,3.77,1034,0
2013-03-04,3.944,3.944,3.8309,3.8377,2308,0
2013-03-05,3.799,3.799,3.7893,3.7893,1162,0
2013-03-06,3.828,3.9136,3.5187,3.9136,16588,0
2013-03-07,3.7313,3.7796,3.6443,3.7796,5520,0
2013-03-08,3.6443,3.8546,3.5478,3.8183,5720,0
2013-03-12,3.741,3.857,3.7143,3.8377,5069,0
2013-03-13,3.8377,3.9343,3.7217,3.9343,3310,0
2013-03-14,3.7314,3.944,3.7314,3.944,4184,0
2013-03-15,3.944,3.944,3.9343,3.944,2069,0
2013-03-18,3.944,4.089,3.944,4.031,20483,0
2013-03-19,4.0117,4.0117,3.9537,3.9537,6310,0
2013-03-20,3.944,4.0697,3.944,4.06,7759,0
2013-03-21,4.0503,4.1082,4.0503,4.1082,6454,0
2013-03-22,4.06,4.0698,4.0262,4.0262,4138,0
2013-03-25,4.0213,4.06,4.0213,4.06,1282,0
2013-03-26,4.0213,4.0213,4.0213,4.0213,490,0
2013-03-27,3.9992,4.0106,3.9992,4.0106,207,0
2013-03-28,3.9537,3.9537,3.8378,3.8763,2234,0
2013-04-01,4.0383,4.0383,3.9537,3.9624,1966,0
2013-04-02,3.8861,3.8861,3.8763,3.8763,4582,0
2013-04-03,3.8957,3.8957,3.8667,3.886,2172,0
2013-04-04,3.944,4.0484,3.9247,4.0117,57049,0
2013-04-05,3.8957,4.0116,3.8957,4.0116,207,0
2013-04-08,4.0117,4.0117,3.8957,3.9149,4411,0
2013-04-09,4.0117,4.0117,3.9633,3.9633,6246,0
2013-04-10,3.9053,3.973,3.8957,3.973,1138,0
2013-04-11,4.031,4.089,3.8958,3.8958,2379,0
2013-04-12,4.1083,4.1083,4.1083,4.1083,207,0
2013-04-15,3.9247,3.944,3.915,3.944,3724,0
2013-04-16,4.002,4.089,3.8667,3.8703,4138,0
2013-04-17,4.089,4.1083,3.7893,3.8957,7552,0
2013-04-18,3.7022,4.0406,3.7007,3.9052,9383,0
2013-04-19,3.8667,4.0117,3.8666,4.0117,16138,0
2013-04-22,3.9053,3.9749,3.9053,3.9634,6309,0
2013-04-23,3.9246,3.9247,3.915,3.9246,1912,0
2013-04-24,3.9537,4.002,3.9439,4.002,4138,0
2013-04-25,3.8473,4.0117,3.6927,4.0117,14826,0
2013-04-29,3.9343,3.9827,3.8763,3.8763,4836,0
2013-04-30,3.8667,3.8667,3.6733,3.77,19759,0
2013-05-01,3.9527,3.974,3.7893,3.857,31766,0
2013-05-03,3.915,3.9537,3.8184,3.9149,5483,0
2013-05-07,3.8473,3.9247,3.8378,3.8378,2690,0
2013-05-08,3.8377,3.8763,3.8377,3.8667,11562,0
2013-05-09,3.9537,3.9537,3.8183,3.8193,14069,0
2013-05-13,3.8473,3.8473,3.799,3.8473,5534,0
2013-05-14,3.8763,3.8764,3.8667,3.8764,1759,0
2013-05-15,3.8667,3.8686,3.8667,3.8667,9310,0
2013-05-16,3.8667,3.8668,3.8667,3.8668,16992,0
2013-05-17,3.8763,3.8763,3.8667,3.8667,2679,0
2013-05-21,3.8667,3.8667,3.8667,3.8667,2017,0
2013-05-22,3.915,3.915,3.9149,3.9149,336,0
2013-05-23,3.915,3.9247,3.8667,3.9018,8929,0
2013-05-28,3.9053,3.9053,3.8917,3.8956,550,0
2013-05-29,3.886,3.886,3.8473,3.8667,2690,0
2013-05-30,3.9052,3.9053,3.9052,3.9053,1314,0
2013-05-31,3.9053,3.9053,3.7313,3.8377,3724,0
2013-06-03,3.8531,3.8531,3.7323,3.7323,414,0
2013-06-04,3.7603,3.7603,3.712,3.712,5690,0
2013-06-05,3.7014,3.77,3.625,3.7312,11774,0
2013-06-06,3.77,3.7797,3.683,3.7217,5033,0
2013-06-07,3.7313,3.7507,3.7217,3.7217,2172,0
2013-06-11,3.7507,3.7511,3.7507,3.7511,1034,0
2013-06-12,3.7217,3.8087,3.625,3.625,8080,0
2013-06-13,3.6443,3.6733,3.3737,3.625,35068,0
2013-06-14,3.4993,3.625,3.4984,3.5767,6931,0
2013-06-17,3.4027,3.4027,3.3543,3.3543,3103,0
2013-06-18,3.3833,3.3853,3.248,3.248,32156,0
2013-06-19,3.277,3.479,3.277,3.479,2069,0
2013-06-20,3.5283,3.5283,3.4984,3.4993,3172,0
2013-06-21,3.2383,3.3833,3.219,3.3157,4345,0
2013-06-24,3.335,3.335,3.1417,3.1803,9268,0
2013-06-25,3.19,3.6337,3.19,3.2673,6120,0
2013-06-26,3.1803,3.1803,3.1523,3.1523,1241,0
2013-06-27,3.1803,3.4607,3.1514,3.4607,621,0
2013-06-28,3.4694,3.4694,3.3157,3.364,3828,0
2013-07-01,3.3737,3.3737,3.3737,3.3737,517,0
2013-07-02,3.2673,3.2674,3.2287,3.2383,11586,0
2013-07-03,3.1707,3.335,3.0837,3.3253,13997,0
2013-07-05,3.2867,3.2867,3.1997,3.2867,362,0
2013-07-08,3.1997,3.2383,3.1997,3.2383,2987,0
2013-07-09,3.306,3.364,3.2287,3.2287,5843,0
2013-07-10,3.1997,3.1997,3.1783,3.1803,1862,0
2013-07-11,3.1418,3.19,3.1418,3.19,931,0
2013-07-12,3.1997,3.3253,3.1417,3.3253,828,0
2013-07-15,3.2577,3.306,3.248,3.2672,6111,0
2013-07-16,3.1707,3.1707,3.1417,3.1417,5062,0
2013-07-17,3.1803,3.2382,3.1707,3.2382,621,0
2013-07-18,3.2577,3.2673,3.1939,3.1939,1034,0
2013-07-19,3.1513,3.248,3.1513,3.2393,2365,0
2013-07-22,3.2093,3.3833,3.2093,3.3157,11483,0
2013-07-23,3.306,3.364,3.306,3.364,828,0
2013-07-24,3.3833,3.7313,3.3824,3.7313,12931,0
2013-07-25,3.8425,3.8425,3.6878,3.7506,12000,0
2013-07-26,3.7313,3.7603,3.7313,3.7603,2172,0
2013-07-29,3.7603,3.7797,3.7603,3.7699,13138,0
2013-07-30,3.7989,3.7989,3.7989,3.7989,1034,0
2013-07-31,3.712,3.828,3.712,3.828,5851,0
2013-08-01,3.8183,3.857,3.5477,3.77,26855,0
2013-08-02,3.77,3.77,3.7507,3.7507,5897,0
2013-08-05,3.7314,3.7314,3.7217,3.7217,52190,0
2013-08-06,3.7307,3.7313,3.7307,3.7312,517,0
2013-08-07,3.712,3.712,3.6733,3.6927,1603,0
2013-08-08,3.6927,3.7216,3.6927,3.7216,2586,0
2013-08-09,3.7603,3.7603,3.7602,3.7602,1241,0
2013-08-12,3.7119,3.7119,3.6927,3.6927,2617,0
2013-08-13,3.6927,3.7603,3.6927,3.7603,724,0
2013-08-14,3.6733,3.6733,3.5284,3.6733,1862,0
2013-08-15,3.625,3.625,3.625,3.625,414,0
2013-08-16,3.5767,3.7217,3.5351,3.6733,7572,0
2013-08-19,3.6637,3.7217,3.6443,3.6443,2913,0
2013-08-20,3.6637,3.683,3.6637,3.6733,9000,0
2013-08-21,3.7217,3.7217,3.5477,3.6733,63882,0
2013-08-22,3.6733,3.6733,3.6637,3.6733,1329,0
2013-08-23,3.6733,3.7217,3.6733,3.6733,14069,0
2013-08-26,3.654,3.654,3.5283,3.6057,2379,0
2013-08-27,3.6733,3.6733,3.654,3.654,310,0
2013-08-28,3.5767,3.654,3.5283,3.6347,3292,0
2013-08-29,3.5283,3.6443,3.5283,3.6443,724,0
2013-08-30,3.5937,3.6153,3.5937,3.6153,1124,0
2013-09-03,3.567,3.596,3.5283,3.5283,8584,0
2013-09-04,3.5283,3.5283,3.5283,3.5283,1769,0
2013-09-06,3.5245,3.567,3.3931,3.5573,8545,0
2013-09-09,3.5573,3.5573,3.479,3.5278,5121,0
2013-09-10,3.625,3.625,3.6057,3.6057,287,0
2013-09-13,3.6347,3.6637,3.5767,3.6637,10480,0
2013-09-16,3.7217,3.7217,3.654,3.654,5483,0
2013-09-17,3.654,3.654,3.654,3.654,4138,0
2013-09-18,3.654,3.654,3.654,3.654,3310,0
2013-09-19,3.6638,3.6638,3.6443,3.6443,19862,0
2013-09-20,3.7217,3.7217,3.625,3.6347,48909,0
2013-09-24,3.6443,3.712,3.5767,3.6347,27103,0
2013-09-25,3.6347,3.6347,3.625,3.6347,17634,0
2013-09-26,3.625,3.712,3.6153,3.712,12000,0
2013-09-27,3.625,3.7023,3.625,3.6733,12786,0
2013-09-30,3.6153,3.625,3.5863,3.596,16138,0
2013-10-01,3.6347,3.6347,3.5573,3.5573,4448,0
2013-10-02,3.5863,3.5863,3.567,3.567,1862,0
2013-10-03,3.5863,3.5863,3.567,3.567,4138,0
2013-10-04,3.451,3.4993,3.451,3.4703,517,0
2013-10-07,3.5283,3.6637,3.48,3.6637,11172,0
2013-10-09,3.7217,3.7217,3.5283,3.712,2690,0
2013-10-10,3.6733,3.7181,3.5477,3.5477,3310,0
2013-10-11,3.5767,3.5767,3.5767,3.5767,2172,0
2013-10-14,3.5767,3.625,3.5573,3.6057,15936,0
2013-10-15,3.6057,3.6153,3.6057,3.6057,3621,0
2013-10-16,3.48,3.48,3.364,3.48,82759,0
2013-10-17,3.3833,3.3833,3.3737,3.3833,13138,0
2013-10-18,3.3833,3.393,3.306,3.306,13552,0
2013-10-21,3.4027,3.4027,3.3543,3.3833,17690,0
2013-10-22,3.393,3.393,3.3737,3.3737,6207,0
2013-10-23,3.3929,3.393,3.3929,3.393,1324,0
2013-10-24,3.3253,3.393,3.306,3.393,13552,0
2013-10-25,3.3676,3.3676,3.3351,3.3351,466,0
2013-10-28,3.306,3.393,3.306,3.3833,9000,0
2013-10-29,3.3157,3.3157,3.2867,3.3157,3724,0
2013-10-30,3.2963,3.2963,3.2577,3.2577,1241,0
2013-10-31,3.335,3.3833,3.2867,3.3737,10862,0
2013-11-01,3.5767,3.5767,3.2867,3.2867,15517,0
2013-11-04,3.2867,3.3727,3.2577,3.3639,10138,0
2013-11-05,3.2867,3.364,3.277,3.364,3414,0
2013-11-06,3.2673,3.306,3.2577,3.306,1655,0
2013-11-08,3.364,3.3737,3.364,3.3737,1138,0
2013-11-11,3.335,3.5187,3.2577,3.4123,41478,0
2013-11-12,3.3833,3.3833,3.335,3.335,9103,0
2013-11-13,3.3833,3.3833,3.335,3.3543,4448,0
2013-11-14,3.3737,3.4897,3.3737,3.3737,10552,0
2013-11-15,3.335,3.4317,3.335,3.335,4448,0
2013-11-18,3.3543,3.3543,3.335,3.335,2897,0
2013-11-19,3.4317,3.4317,3.3833,3.3833,10216,0
2013-11-20,3.2867,3.2867,3.2867,3.2867,1034,0
2013-11-22,3.306,3.3543,3.306,3.306,207,0
2013-11-25,3.2577,3.2577,3.2577,3.2577,207,0
2013-11-26,3.2577,3.3447,3.248,3.3447,5276,0
2013-11-29,3.3833,3.3833,3.2954,3.2954,517,0
2013-12-03,3.2963,3.2963,3.2963,3.2963,1034,0
2013-12-04,3.2867,3.3253,3.2867,3.3253,931,0
2013-12-05,3.2867,3.2867,3.19,3.2093,2483,0
2013-12-06,3.2577,3.2577,3.1417,3.1707,61448,0
2013-12-09,3.1707,3.1803,2.262,2.9773,60226,0
2013-12-10,2.9483,3.0257,2.7647,2.9,34345,0
2013-12-11,3.0837,3.0837,2.987,2.9967,6310,0
2013-12-12,2.9967,3.1127,2.9967,3.1127,2275,0
2013-12-13,3.0547,3.0547,3.0353,3.0547,1655,0
2013-12-16,3.0449,3.045,3.0449,3.045,1138,0
2013-12-17,3.0063,3.103,2.9773,3.103,2276,0
2013-12-19,3.1223,3.1223,3.1223,3.1223,103,0
2013-12-20,3.1417,3.1513,2.9193,2.9677,6103,0
2013-12-23,2.9677,3.103,2.9677,3.074,2379,0
2013-12-24,3.0822,3.102,3.0822,3.102,3103,0
2013-12-26,3.0063,3.074,2.9967,3.0643,1779,0
2013-12-27,3.0643,3.074,2.9483,3.016,2690,0
2013-12-30,3.045,3.045,3.016,3.045,6931,0
2013-12-31,3.132,3.2287,3.016,3.219,17483,0
2014-01-02,3.161,3.1634,3.0353,3.1634,4647,0
2014-01-03,3.2093,3.2093,3.0548,3.1722,1533,0
2014-01-06,3.2093,3.2093,3.016,3.132,3724,0
2014-01-07,3.2093,3.2093,3.2093,3.2093,1138,0
2014-01-08,3.161,3.1997,3.161,3.1997,310,0
2014-01-10,3.1127,3.2093,3.0547,3.2093,310,0
2014-01-13,3.219,3.219,3.045,3.1127,3621,0
2014-01-14,3.19,3.277,3.1803,3.2673,4138,0
2014-01-15,3.219,3.219,3.2093,3.2093,621,0
2014-01-16,3.19,3.19,3.1128,3.132,4366,0
2014-01-17,2.871,3.1513,2.871,3.074,13759,0
2014-01-21,3.045,3.0933,3.045,3.0933,724,0
2014-01-22,3.0933,3.161,3.045,3.161,6414,0
2014-01-23,3.1707,3.1707,3.0933,3.132,6517,0
2014-01-27,3.1223,3.1223,3.045,3.074,2069,0
2014-01-28,3.045,3.132,3.016,3.132,7448,0
2014-01-29,3.161,3.161,3.0547,3.103,13655,0
2014-01-30,3.1223,3.1223,3.1223,3.1223,103,0
2014-02-03,3.132,3.161,3.0933,3.0933,11379,0
2014-02-04,3.1417,3.1658,3.1417,3.1562,18264,0
2014-02-05,3.1898,3.1898,3.1417,3.1417,7603,0
2014-02-06,3.19,3.219,3.19,3.219,8586,0
2014-02-07,3.2287,3.2963,3.1417,3.1417,30062,0
2014-02-10,3.19,3.277,3.0547,3.074,4139,0
2014-02-11,3.0933,3.161,3.0643,3.0643,3058,0
2014-02-12,3.0571,3.0571,3.0571,3.0571,517,0
2014-02-13,3.248,3.2577,3.248,3.2577,248,0
2014-02-14,3.2672,3.2672,3.0741,3.0741,557,0
2014-02-18,3.2093,3.256,3.2093,3.256,886,0
2014-02-19,3.2189,3.2189,3.2189,3.2189,114,0
2014-02-21,3.19,3.19,3.0643,3.0643,6958,0
2014-02-24,2.9967,3.1213,2.9967,3.0833,2512,0
2014-02-25,3.0933,3.0933,3.0933,3.0933,107,0
2014-02-26,3.0933,3.0933,3.016,3.016,560,0
2014-02-27,2.9967,2.9967,2.9869,2.9966,1707,0
2014-02-28,2.9967,2.9967,2.842,2.842,10706,0
2014-03-03,2.8903,2.8942,2.7453,2.8942,2716,0
2014-03-04,2.8517,2.8517,2.7357,2.7937,6799,0
2014-03-05,2.7937,2.842,2.6487,2.755,10967,0
2014-03-06,2.8555,2.8996,2.8033,2.8227,18517,0
2014-03-07,2.8323,2.8323,2.7937,2.7937,3310,0
2014-03-10,2.8033,2.8033,2.8033,2.8033,31355,0
2014-03-11,2.7163,2.8505,2.7163,2.7937,7768,0
2014-03-12,2.8033,2.8033,2.726,2.8033,17417,0
2014-03-13,2.8033,2.8033,2.8033,2.8033,3205,0
2014-03-14,2.7067,2.7163,2.697,2.697,4534,0
2014-03-17,2.6583,2.7743,2.6583,2.755,2017,0
2014-03-18,2.784,2.7937,2.668,2.726,30454,0
2014-03-19,2.8033,2.8323,2.7357,2.755,83820,0
2014-03-20,2.755,2.755,2.6873,2.6873,30662,0
2014-03-21,2.7067,2.7453,2.6197,2.639,31325,0
2014-03-24,2.668,2.7163,2.639,2.6466,20560,0
2014-03-25,2.6583,2.6583,2.6583,2.6583,2328,0
2014-03-26,2.7357,2.842,2.6487,2.6487,14172,0
2014-03-27,2.668,2.668,2.6487,2.6487,2203,0
2014-03-28,2.7635,2.7635,2.639,2.639,8136,0
2014-03-31,2.697,2.697,2.639,2.639,2209,0
2014-04-01,2.6777,2.6872,2.6487,2.6487,12414,0
2014-04-02,2.6583,2.6583,2.6583,2.6583,1295,0
2014-04-03,2.6873,2.697,2.639,2.6873,19353,0
2014-04-04,2.7067,2.7067,2.6583,2.7067,6507,0
2014-04-07,2.7067,2.7067,2.639,2.639,15597,0
2014-04-08,2.6583,2.6583,2.6197,2.6583,45519,0
2014-04-09,2.6583,2.6777,2.639,2.6679,17674,0
2014-04-10,2.6583,2.6583,2.639,2.639,5997,0
2014-04-11,2.656,2.6574,2.6197,2.6198,3245,0
2014-04-14,2.6206,2.6206,2.6099,2.6099,5311,0
2014-04-15,2.61,2.61,2.4167,2.6003,10268,0
2014-04-16,2.552,2.552,2.4263,2.4263,16422,0
2014-04-17,2.4168,2.4168,2.4167,2.4168,5713,0
2014-04-21,2.4747,2.4747,2.4747,2.4747,10345,0
2014-04-22,2.436,2.522,2.436,2.522,931,0
2014-04-23,2.5327,2.6003,2.5037,2.5496,13580,0
2014-04-24,2.5327,2.5907,2.5327,2.5505,2473,0
2014-04-25,2.4756,2.5124,2.4457,2.4457,23966,0
2014-04-28,2.5133,2.61,2.4506,2.4506,3124,0
2014-04-29,2.4842,2.4842,2.4842,2.4842,1034,0
2014-04-30,2.4167,2.4552,2.378,2.378,7707,0
2014-05-01,2.32,2.4553,2.32,2.3973,17483,0
2014-05-02,2.436,2.4747,2.4167,2.4553,143440,0
2014-05-05,2.465,2.5133,2.465,2.4747,5224,0
2014-05-06,2.5133,2.5133,2.5037,2.5133,4105,0
2014-05-07,2.5132,2.5133,2.4748,2.5132,6962,0
2014-05-08,2.407,2.5133,2.407,2.5133,1707,0
2014-05-09,2.465,2.5907,2.4553,2.5133,16966,0
2014-05-12,2.5907,2.6342,2.5617,2.5617,26952,0
2014-05-13,2.7453,2.7453,2.6197,2.6583,28728,0
2014-05-14,2.6583,2.6583,2.6003,2.61,5056,0
2014-05-15,2.523,2.6003,2.523,2.6003,931,0
2014-05-16,2.6004,2.697,2.6004,2.696,2276,0
2014-05-19,2.697,2.7067,2.4814,2.5915,8514,0
2014-05-20,2.5907,2.5907,2.5906,2.5906,2241,0
2014-05-21,2.6473,2.6473,2.6473,2.6473,200,0
2014-05-22,2.6583,2.6583,2.6003,2.6099,4856,0
2014-05-23,2.5617,2.668,2.5133,2.6583,100825,0
2014-05-27,2.6873,2.7067,2.5907,2.6376,41303,0
2014-05-28,2.7067,2.7067,2.523,2.5904,9368,0
2014-05-29,2.6776,2.6776,2.5258,2.552,1474,0
2014-05-30,2.552,2.552,2.5231,2.5327,3106,0
2014-06-02,2.5327,2.61,2.5327,2.61,1646,0
2014-06-03,2.5327,2.6003,2.5327,2.6003,3600,0
2014-06-04,2.7067,2.7067,2.5327,2.551,17334,0
2014-06-05,2.552,2.61,2.552,2.61,1309,0
2014-06-06,2.6777,2.6777,2.5617,2.6583,596,0
2014-06-09,2.6583,2.668,2.61,2.6197,5203,0
2014-06-16,2.5907,2.5907,2.552,2.581,733,0
2014-06-17,2.581,2.581,2.552,2.552,4193,0
2014-06-18,2.552,2.5713,2.4457,2.5713,4591,0
2014-06-20,2.5713,2.5713,2.5037,2.5537,4606,0
2014-06-23,2.4553,2.465,2.4553,2.4553,544,0
2014-06-24,2.523,2.5327,2.436,2.465,10556,0
2014-06-25,2.4167,2.435,2.407,2.407,2429,0
2014-06-26,2.407,2.4675,2.407,2.4675,248,0
2014-06-27,2.4263,2.465,2.4263,2.4263,4360,0
2014-06-30,2.4747,2.4747,2.3877,2.4457,18189,0
2014-07-01,2.4264,2.494,2.4167,2.4785,3553,0
2014-07-02,2.5037,2.5133,2.5037,2.5037,3207,0
2014-07-03,2.5037,2.523,2.5037,2.523,8767,0
2014-07-07,2.6197,2.668,2.6197,2.6582,9093,0
2014-07-08,2.6003,2.7067,2.5617,2.5906,21041,0
2014-07-09,2.5907,2.5907,2.5423,2.5887,15337,0
2014-07-10,2.5328,2.61,2.5328,2.61,6905,0
2014-07-11,2.61,2.6197,2.61,2.61,626,0
2014-07-14,2.6102,2.6102,2.5907,2.5907,604,0
2014-07-15,2.6197,2.6293,2.552,2.6293,17483,0
2014-07-16,2.61,2.61,2.5617,2.61,39588,0
2014-07-17,2.5907,2.697,2.5713,2.6873,27931,0
2014-07-18,2.581,2.6293,2.581,2.61,4946,0
2014-07-21,2.5617,2.6487,2.4843,2.5713,25143,0
2014-07-22,2.552,2.5617,2.4553,2.5037,24414,0
2014-07-23,2.5037,2.5713,2.4457,2.552,48830,0
2014-07-24,2.465,2.552,2.465,2.5423,1450,0
2014-07-25,2.5519,2.5519,2.5519,2.5519,445,0
2014-07-28,2.494,2.5617,2.4263,2.5133,24055,0
2014-07-29,2.5037,2.5133,2.436,2.5133,1138,0
2014-07-30,2.494,2.5133,2.436,2.436,14071,0
2014-07-31,2.436,2.5133,2.436,2.5036,2743,0
2014-08-01,2.4747,2.4747,2.4457,2.4457,3150,0
2014-08-04,2.4167,2.5133,2.3298,2.4167,28870,0
2014-08-05,2.4167,2.4167,2.3297,2.3297,31412,0
2014-08-06,2.3683,2.4167,2.3683,2.4167,1345,0
2014-08-08,2.397,2.397,2.397,2.397,157,0
2014-08-11,2.3781,2.3781,2.2813,2.32,16456,0
2014-08-12,2.2862,2.32,2.2817,2.291,8232,0
2014-08-13,2.3973,2.3973,2.3103,2.32,23940,0
2014-08-14,2.3007,2.32,2.2813,2.2813,8900,0
2014-08-18,2.4167,2.4167,2.2717,2.2717,23127,0
2014-08-19,2.3529,2.3529,2.291,2.2915,1966,0
2014-08-20,2.3124,2.3124,2.3124,2.3124,517,0
2014-08-21,2.3104,2.3199,2.3007,2.3007,19384,0
2014-08-22,2.3007,2.3103,2.291,2.3103,7543,0
2014-08-25,2.3103,2.3103,2.2717,2.291,19586,0
2014-08-26,2.32,2.32,2.2814,2.291,4571,0
2014-08-27,2.2813,2.3103,2.2717,2.3103,4999,0
2014-08-28,2.2717,2.3007,2.2717,2.2717,10909,0
2014-08-29,2.2717,2.3103,2.2233,2.3086,3517,0
2014-09-02,2.291,2.3103,2.1363,2.1905,8842,0
2014-09-03,2.2813,2.2813,2.2717,2.2717,39023,0
2014-09-04,2.2717,2.3006,2.204,2.2813,20922,0
2014-09-05,2.3103,2.32,2.3007,2.3103,11701,0
2014-09-08,2.2717,2.3103,2.2717,2.2717,12259,0
2014-09-09,2.3103,2.32,2.291,2.3103,7045,0
2014-09-10,2.3007,2.32,2.2987,2.32,2566,0
2014-09-11,2.3103,2.3103,2.3103,2.3103,1142,0
2014-09-12,2.3103,2.349,2.3007,2.32,25014,0
2014-09-16,2.4167,2.5132,2.349,2.378,15102,0
2014-09-18,2.4456,2.4456,2.4456,2.4456,517,0
2014-09-19,2.3683,2.436,2.3683,2.4167,5489,0
2014-09-22,2.4167,2.4263,2.4167,2.4167,9755,0
2014-09-24,2.4167,2.436,2.3751,2.436,3750,0
2014-09-25,2.5133,2.5519,2.465,2.465,6474,0
2014-09-26,2.4457,2.4457,2.3973,2.3973,15252,0
2014-09-29,2.4505,2.4505,2.4505,2.4505,207,0
2014-09-30,2.4457,2.4457,2.407,2.407,15972,0
2014-10-01,2.4432,2.4432,2.4167,2.4167,11751,0
2014-10-02,2.4167,2.436,2.407,2.4167,25793,0
2014-10-03,2.4263,2.4635,2.4167,2.4263,2428,0
2014-10-06,2.4263,2.4263,2.4167,2.4263,1587,0
2014-10-07,2.4263,2.465,2.4167,2.436,8087,0
2014-10-08,2.4553,2.4553,2.436,2.4553,2043,0
2014-10-09,2.4168,2.4627,2.4167,2.4264,9517,0
2014-10-10,2.4263,2.4263,2.4167,2.4263,7897,0
2014-10-13,2.4263,2.4263,2.407,2.407,8420,0
2014-10-14,2.4263,2.4457,2.4167,2.4167,403,0
2014-10-15,2.3973,2.4167,2.3973,2.4167,2281,0
2014-10-16,2.4167,2.4167,2.4167,2.4167,269,0
2014-10-20,2.494,2.494,2.4457,2.4457,1052,0
2014-10-21,2.4747,2.4747,2.436,2.4457,7345,0
2014-10-22,2.4651,2.4843,2.4651,2.4843,310,0
2014-10-23,2.4747,2.4747,2.4747,2.4747,103,0
2014-10-24,2.4264,2.4747,2.4264,2.4747,724,0
2014-10-27,2.436,2.465,2.4263,2.4263,7862,0
2014-10-28,2.4263,2.4447,2.4263,2.4447,901,0
2014-10-29,2.4553,2.4553,2.4263,2.4263,5710,0
2014-10-30,2.4553,2.4553,2.4263,2.4553,2586,0
2014-10-31,2.4168,2.4168,2.4167,2.4168,1241,0
2014-11-03,2.3973,2.4372,2.3973,2.4372,5413,0
2014-11-04,2.465,2.494,2.4553,2.494,12813,0
2014-11-05,2.4457,2.494,2.349,2.494,5069,0
2014-11-06,2.4263,2.4263,2.4263,2.4263,141,0
2014-11-07,2.4457,2.4457,2.4457,2.4457,5224,0
2014-11-10,2.4939,2.4939,2.4939,2.4939,155,0
2014-11-11,2.4818,2.4818,2.4818,2.4818,1053,0
2014-11-12,2.4263,2.4263,2.4263,2.4263,351,0
2014-11-13,2.4264,2.4264,2.4264,2.4264,724,0
2014-11-14,2.436,2.436,2.4213,2.4213,536,0
2014-11-17,2.4167,2.4544,2.4167,2.436,18696,0
2014-11-18,2.4553,2.4553,2.4167,2.4167,879,0
2014-11-19,2.4167,2.4263,2.4167,2.4167,8548,0
2014-11-20,2.4167,2.4167,2.4167,2.4167,827,0
2014-11-21,2.436,2.436,2.4263,2.4263,1241,0
2014-11-24,2.4263,2.4263,2.4167,2.4263,6640,0
2014-11-25,2.4269,2.4457,2.4263,2.4441,4283,0
2014-11-26,2.436,2.436,2.436,2.436,103,0
2014-11-28,2.4457,2.4457,2.4457,2.4457,103,0
2014-12-01,2.436,2.436,2.4167,2.4263,16798,0
2014-12-02,2.4183,2.436,2.4179,2.4179,720,0
2014-12-03,2.4457,2.494,2.4457,2.4747,2586,0
2014-12-04,2.494,2.5037,2.465,2.4843,4721,0
2014-12-05,2.465,2.5027,2.3973,2.5027,4145,0
2014-12-08,2.4457,2.4882,2.4167,2.465,5223,0
2014-12-09,2.465,2.4751,2.4167,2.465,10697,0
2014-12-10,2.465,2.4681,2.465,2.4681,1164,0
2014-12-11,2.4844,2.4844,2.465,2.465,14845,0
2014-12-12,2.465,2.465,2.465,2.465,103,0
2014-12-15,2.465,2.4651,2.465,2.4651,1500,0
2014-12-16,2.4651,2.4651,2.465,2.465,1821,0
2014-12-17,2.4651,2.4651,2.4651,2.4651,190,0
2014-12-18,2.465,2.465,2.465,2.465,1190,0
2014-12-19,2.465,2.4651,2.465,2.4651,1737,0
2014-12-22,2.465,2.4725,2.465,2.4651,14899,0
2014-12-23,2.5021,2.5021,2.465,2.465,310,0
2014-12-24,2.465,2.465,2.465,2.465,103,0
2014-12-26,2.465,2.4651,2.465,2.465,2061,0
2014-12-29,2.465,2.465,2.465,2.465,1570,0
2014-12-30,2.465,2.4651,2.465,2.465,1261,0
2014-12-31,2.5037,2.523,2.465,2.523,5992,0
2015-01-02,2.5133,2.5133,2.5133,2.5133,476,0
2015-01-05,2.4747,2.5132,2.4747,2.4747,1578,0
2015-01-06,2.4651,2.4651,2.4651,2.4651,207,0
2015-01-07,2.465,2.5327,2.465,2.494,8179,0
2015-01-08,2.5133,2.5133,2.5133,2.5133,106,0
2015-01-12,2.465,2.4747,2.465,2.465,4448,0
2015-01-13,2.3877,2.5326,2.3877,2.465,11555,0
2015-01-21,2.5072,2.5072,2.4457,2.4843,1920,0
2015-01-22,2.4842,2.4842,2.4457,2.4457,2688,0
2015-01-23,2.4457,2.4457,2.3973,2.4167,1810,0
2015-01-26,2.4167,2.436,2.4167,2.4167,6123,0
2015-01-27,2.465,2.465,2.3877,2.3877,22448,0
2015-01-28,2.3973,2.3973,2.3877,2.3877,6414,0
2015-01-29,2.3973,2.436,2.3973,2.436,262,0
2015-01-30,2.4051,2.4051,2.3877,2.3877,310,0
2015-02-02,2.3973,2.3973,2.3973,2.3973,103,0
2015-02-03,2.3877,2.3878,2.3877,2.3878,494,0
2015-02-04,2.4167,2.4167,2.407,2.407,1966,0
2015-02-06,2.4167,2.4167,2.3683,2.378,4674,0
2015-02-09,2.4457,2.4457,2.3877,2.4457,2083,0
2015-02-10,2.2523,2.407,2.233,2.407,5425,0
2015-02-11,2.2813,2.3621,2.2813,2.3621,561,0
2015-02-12,2.32,2.3587,2.32,2.349,6212,0
2015-02-13,2.3297,2.3297,2.32,2.32,4877,0
2015-02-17,2.3973,2.436,2.349,2.349,11069,0
2015-02-18,2.3622,2.3622,2.3587,2.3587,207,0
2015-02-19,2.3683,2.4032,2.3587,2.3773,11848,0
2015-02-20,2.2523,2.4167,2.2523,2.4167,21447,0
2015-02-23,2.436,2.61,2.3915,2.3915,5987,0
2015-02-24,2.3393,2.4167,2.3393,2.3877,5712,0
2015-02-25,2.3877,2.3877,2.3877,2.3877,103,0
2015-02-26,2.401,2.401,2.3973,2.3973,5709,0
2015-02-27,2.5037,2.5037,2.465,2.4843,6527,0
2015-03-02,2.4843,2.5037,2.4167,2.4263,47793,0
2015-03-03,2.465,2.5037,2.4263,2.494,11897,0
2015-03-05,2.5133,2.5133,2.4747,2.5133,111103,0
2015-03-09,2.436,2.436,2.378,2.378,6517,0
2015-03-10,2.4263,2.5037,2.4263,2.465,1448,0
2015-03-17,2.465,2.465,2.465,2.465,1138,0
2015-03-19,2.3973,2.4747,2.3973,2.4747,207,0
2015-03-20,2.4167,2.4167,2.4167,2.4167,1552,0
2015-03-23,2.3973,2.3973,2.2427,2.2717,12621,0
2015-03-24,2.32,2.32,2.2717,2.2717,2897,0
2015-03-25,2.3683,2.3973,2.3683,2.3973,207,0
2015-03-26,2.3683,2.3683,2.3683,2.3683,207,0
2015-03-30,2.3683,2.3683,2.3683,2.3683,1138,0
2015-03-31,2.3682,2.3683,2.3682,2.3683,1966,0
2015-04-02,2.32,2.3297,2.2717,2.2717,1034,0
2015-04-06,2.32,2.3297,2.2717,2.32,4552,0
2015-04-07,2.3103,2.32,2.3103,2.3184,2392,0
2015-04-08,2.3103,2.3103,2.3103,2.3103,310,0
2015-04-09,2.32,2.32,2.3103,2.3103,2069,0
2015-04-10,2.3103,2.3103,2.2717,2.3103,2690,0
2015-04-13,2.3103,2.3103,2.2717,2.2717,931,0
2015-04-14,2.233,2.233,2.233,2.233,4966,0
2015-04-15,2.3007,2.3102,2.3007,2.3102,785,0
2015-04-16,2.2813,2.2813,2.2813,2.2813,147,0
2015-04-17,2.3103,2.5037,2.3103,2.465,20276,0
2015-04-20,2.453,2.453,2.453,2.453,561,0
2015-04-21,2.3297,2.465,2.3297,2.378,11787,0
2015-04-22,2.378,2.4399,2.378,2.4399,786,0
2015-04-23,2.407,2.4167,2.378,2.4167,2276,0
2015-04-24,2.407,2.407,2.407,2.407,414,0
2015-04-27,2.3587,2.4167,2.3587,2.3683,7966,0
2015-04-28,2.407,2.407,2.407,2.407,517,0
2015-04-29,2.349,2.378,2.349,2.378,621,0
2015-04-30,2.3297,2.378,2.291,2.3683,12724,0
2015-05-01,2.3297,2.3297,2.32,2.32,1862,0
2015-05-04,2.291,2.494,2.2717,2.4167,8379,0
2015-05-05,2.3973,2.4167,2.3587,2.3973,4138,0
2015-05-06,2.2813,2.3973,2.2813,2.3448,2768,0
2015-05-07,2.262,2.4166,2.262,2.407,9994,0
2015-05-08,2.3973,2.3973,2.291,2.291,310,0
2015-05-11,2.3877,2.3877,2.3877,2.3877,103,0
2015-05-12,2.32,2.3973,2.3012,2.3877,3143,0
2015-05-13,2.378,2.407,2.378,2.407,621,0
2015-05-14,2.32,2.436,2.32,2.3683,931,0
2015-05-15,2.3683,2.3683,2.3683,2.3683,259,0
2015-05-18,2.3683,2.4457,2.3683,2.3974,2069,0
2015-05-19,2.3877,2.4263,2.3877,2.4263,621,0
2015-05-20,2.4263,2.4263,2.4263,2.4263,310,0
2015-05-21,2.3877,2.3973,2.378,2.3877,2586,0
2015-05-22,2.378,2.378,2.349,2.349,12000,0
2015-05-26,2.4359,2.4359,2.3393,2.3393,925,0
2015-05-27,2.3297,2.3297,2.3297,2.3297,414,0
2015-05-28,2.3298,2.3886,2.3298,2.3886,1029,0
2015-06-01,2.3973,2.3973,2.32,2.3297,9389,0
2015-06-03,2.3297,2.3587,2.3297,2.3587,931,0
2015-06-04,2.3393,2.3393,2.3393,2.3393,103,0
2015-06-05,2.3297,2.3297,2.3297,2.3297,517,0
2015-06-08,2.32,2.32,2.2717,2.2717,2793,0
2015-06-09,2.2833,2.2833,2.2833,2.2833,821,0
2015-06-10,2.2999,2.2999,2.2814,2.2814,1778,0
2015-06-11,2.262,2.3007,2.262,2.3007,960,0
2015-06-17,2.2717,2.2717,2.2717,2.2717,103,0
2015-06-18,2.3877,2.3877,2.3877,2.3877,103,0
2015-06-19,2.3103,2.3393,2.2717,2.3393,6414,0
2015-06-22,2.3393,2.3683,2.3007,2.3683,1448,0
2015-06-23,2.3217,2.3217,2.3217,2.3217,569,0
2015-06-24,2.3007,2.32,2.233,2.3103,15103,0
2015-06-25,2.3103,2.3297,2.2717,2.3297,1034,0
2015-06-26,2.3393,2.3393,2.3393,2.3393,103,0
2015-06-29,2.3103,2.3103,2.3103,2.3103,103,0
2015-06-30,2.2813,2.3103,2.2813,2.3103,209,0
2015-07-01,2.233,2.3103,2.233,2.3103,310,0
2015-07-02,2.2813,2.2813,2.2717,2.2717,2586,0
2015-07-06,2.2717,2.291,2.2427,2.291,2586,0
2015-07-07,2.2813,2.2813,2.2523,2.2523,23379,0
2015-07-08,2.233,2.2523,2.233,2.2523,4448,0
2015-07-09,2.233,2.291,1.74,2.0493,24000,0
2015-07-10,2.0397,2.059,2.0397,2.0397,414,0
2015-07-13,2.0687,2.0687,2.0687,2.0687,207,0
2015-07-15,2.0783,2.1847,2.0783,2.0783,8354,0
2015-07-16,2.088,2.088,2.0783,2.0783,1345,0
2015-07-20,2.1943,2.1943,2.0977,2.0977,931,0
2015-07-21,2.1267,2.1267,2.117,2.1267,1345,0
2015-07-22,2.1073,2.3007,2.1073,2.175,10655,0
2015-07-23,2.1653,2.1653,2.1653,2.1653,103,0
2015-07-24,2.0977,2.146,2.0977,2.1363,3103,0
2015-07-27,2.0977,2.0977,1.9817,1.9817,32586,0
2015-07-28,2.1943,2.1943,1.9913,1.9913,517,0
2015-07-29,2.262,2.262,2.262,2.262,103,0
2015-07-30,2.175,2.175,2.175,2.175,103,0
2015-07-31,2.0977,2.1943,2.0977,2.1943,207,0
2015-08-03,2.204,2.2137,2.001,2.001,4862,0
2015-08-04,2.0783,2.0783,1.9043,1.914,19138,0
2015-08-05,2.204,2.204,2.0687,2.0687,828,0
2015-08-06,2.03,2.03,2.03,2.03,124,0
2015-08-07,1.9527,1.9527,1.9527,1.9527,103,0
2015-08-10,2.2523,2.2523,2.2233,2.2233,310,0
2015-08-12,1.7883,2.146,1.7883,1.9043,4448,0
2015-08-13,1.9237,1.9237,1.9237,1.9237,103,0
2015-08-14,1.9623,2.0203,1.9623,2.0203,1034,0
2015-08-17,2.0107,2.0107,2.0107,2.0107,103,0
2015-08-18,2.001,2.001,2.001,2.001,103,0
2015-08-19,1.9237,1.9237,1.9237,1.9237,517,0
2015-08-20,1.9333,1.9333,1.74,1.74,2069,0
2015-08-21,1.7883,1.8753,1.7883,1.8367,414,0
2015-08-24,1.7401,1.9333,1.74,1.7401,1812,0
2015-08-25,1.8367,1.8367,1.8367,1.8367,103,0
2015-08-26,1.7497,1.8463,1.7497,1.8463,310,0
2015-08-27,1.74,1.7787,1.4597,1.7207,11690,0
2015-08-28,1.7013,1.856,1.653,1.856,2069,0
2015-08-31,1.8077,1.8753,1.6723,1.6917,2276,0
2015-09-01,1.6627,1.6627,1.6627,1.6627,103,0
2015-09-02,1.6917,1.6917,1.6917,1.6917,931,0
2015-09-03,1.6047,1.6143,1.595,1.595,4862,0
2015-09-04,1.5853,1.6627,1.5563,1.6627,2379,0
2015-09-08,1.6917,1.6917,1.6917,1.6917,103,0
2015-09-10,1.566,1.595,1.2083,1.363,9313,0
2015-09-11,1.4983,1.4983,1.189,1.3533,74586,0
2015-09-14,1.4113,1.4113,1.2277,1.2277,310,0
2015-09-15,1.247,1.247,1.247,1.247,103,0
2015-09-16,1.218,1.305,1.218,1.2953,1448,0
2015-09-17,1.2663,1.2663,1.2663,1.2663,103,0
2015-09-18,1.2663,1.3243,1.2663,1.2953,1448,0
2015-09-21,1.3147,1.3147,1.2567,1.2857,6207,0
2015-09-22,1.305,1.305,1.305,1.305,103,0
2015-09-23,1.3243,1.3533,1.305,1.3533,17069,0
2015-09-24,1.4113,1.4113,1.4113,1.4113,879,0
2015-09-25,1.3147,1.3147,1.3147,1.3147,207,0
2015-09-28,1.305,1.3054,1.305,1.305,837,0
2015-09-29,1.305,1.3147,1.305,1.3147,517,0
2015-10-01,1.3243,1.3243,1.3243,1.3243,103,0
2015-10-02,1.3243,1.3243,1.3243,1.3243,103,0
2015-10-05,1.334,1.3629,1.334,1.3533,818,0
2015-10-06,1.3147,1.4017,1.3147,1.3727,7552,0
2015-10-07,1.3243,1.3823,1.3147,1.3823,2069,0
2015-10-14,1.4017,1.4017,1.4017,1.4017,103,0
2015-10-15,1.421,1.45,1.4017,1.45,3828,0
2015-10-16,1.4113,1.4113,1.4113,1.4113,103,0
2015-10-19,1.4017,1.4017,1.363,1.363,828,0
2015-10-20,1.4402,1.4403,1.4307,1.4403,2677,0
2015-10-21,1.4597,1.479,1.4307,1.4403,6103,0
2015-10-22,1.4403,1.4693,1.4403,1.4693,3414,0
2015-10-23,1.595,1.595,1.4403,1.45,621,0
2015-10-26,1.4017,1.45,1.392,1.45,1138,0
2015-10-27,1.5467,1.6433,1.537,1.5467,2897,0
2015-10-28,1.5467,1.7883,1.3823,1.5853,5586,0
2015-10-29,1.7593,1.8463,1.7497,1.8173,1448,0
2015-10-30,1.8077,1.8173,1.8077,1.8173,207,0
2015-11-02,1.7883,1.885,1.7787,1.7787,8793,0
2015-11-06,1.7787,1.7787,1.7593,1.7593,1034,0
2015-11-09,1.7303,1.798,1.7303,1.74,1596,0
2015-11-10,1.7883,1.7883,1.7497,1.7497,4448,0
2015-11-11,1.7497,1.914,1.7497,1.9043,1655,0
2015-11-12,1.8367,1.8657,1.7883,1.856,3207,0
2015-11-13,1.8657,1.8657,1.856,1.856,828,0
2015-11-16,1.8463,1.8463,1.827,1.8463,12724,0
2015-11-17,1.6917,1.7593,1.6917,1.7593,1448,0
2015-11-18,1.7593,1.7593,1.6917,1.7593,11586,0
2015-11-19,1.7013,1.798,1.7013,1.798,931,0
2015-11-20,1.7207,1.7787,1.7013,1.7787,6724,0
2015-11-23,1.7013,1.8077,1.7013,1.798,414,0
2015-11-24,1.8173,1.8367,1.7497,1.8367,1241,0
2015-11-30,1.7303,1.8657,1.7303,1.8657,310,0
2015-12-01,1.7497,1.8753,1.7497,1.8463,8974,0
2015-12-03,1.8637,1.8637,1.8637,1.8637,321,0
2015-12-04,1.856,1.856,1.856,1.856,310,0
2015-12-08,1.74,1.8077,1.6917,1.6917,28989,0
2015-12-09,1.8077,1.8077,1.6917,1.6917,3724,0
2015-12-10,1.74,1.8173,1.7013,1.7013,3414,0
2015-12-11,1.6917,1.6917,1.5177,1.5563,27517,0
2015-12-14,1.45,1.6433,1.45,1.537,17075,0
2015-12-15,1.508,1.6143,1.4693,1.5177,2793,0
2015-12-16,1.4693,1.5757,1.4597,1.508,6931,0
2015-12-17,1.4887,1.4887,1.4887,1.4887,103,0
2015-12-18,1.4693,1.4693,1.4693,1.4693,103,0
2015-12-21,1.4693,1.5467,1.4693,1.4693,4862,0
2015-12-22,1.4693,1.479,1.4693,1.4693,2157,0
2015-12-23,1.5273,1.5273,1.4597,1.4693,5172,0
2015-12-24,1.4693,1.4693,1.4693,1.4693,103,0
2015-12-28,1.4598,1.4693,1.4597,1.4597,3251,0
2015-12-29,1.4597,1.4684,1.4017,1.4499,7541,0
2015-12-30,1.4541,1.4887,1.4403,1.4805,4267,0
2015-12-31,1.4973,1.7207,1.3147,1.4791,9943,0
2016-01-04,1.421,1.421,1.421,1.421,103,0
2016-01-07,1.3147,1.5467,1.305,1.3147,4274,0
2016-01-13,1.537,1.5462,1.45,1.45,3414,0
2016-01-14,1.5853,1.5853,1.5853,1.5853,310,0
2016-01-19,1.4887,1.4887,1.479,1.479,1966,0
2016-01-22,1.3147,1.4693,1.0537,1.16,6818,0
2016-01-25,1.4307,1.4403,1.2433,1.2433,807,0
2016-01-26,1.2277,1.4597,1.2277,1.4017,1345,0
2016-01-27,1.4016,1.4017,1.392,1.4017,3061,0
2016-01-28,1.4983,1.595,1.4982,1.4983,7397,0
2016-01-29,1.595,1.6047,1.4403,1.6047,6564,0
2016-02-02,1.4403,1.4983,1.4403,1.4983,310,0
2016-02-09,1.16,1.6917,1.16,1.305,9621,0
2016-02-12,1.4307,1.4307,1.2373,1.2373,207,0
2016-02-16,1.2518,1.45,1.2518,1.4022,931,0
2016-02-17,1.537,1.5467,1.5022,1.5394,5246,0
2016-02-18,1.5466,1.5466,1.5302,1.537,13202,0
2016-02-23,1.3243,1.5269,1.3243,1.5177,931,0
2016-02-24,1.4307,1.4983,1.4307,1.4983,310,0
2016-02-26,1.3437,1.4983,1.3437,1.4983,1345,0
2016-02-29,1.4983,1.4983,1.305,1.4887,776,0
2016-03-02,1.4887,1.4983,1.4887,1.4983,434,0
2016-03-03,1.508,1.508,1.508,1.508,103,0
2016-03-04,1.5369,1.5369,1.5369,1.5369,473,0
2016-03-07,1.537,1.6482,1.537,1.6482,2470,0
2016-03-08,1.6917,1.7013,1.5563,1.5563,1241,0
2016-03-16,1.6143,1.6143,1.6143,1.6143,829,0
2016-03-24,1.5467,1.5467,1.5467,1.5467,104,0
2016-03-28,1.508,1.8366,1.4838,1.6433,4338,0
2016-03-29,1.7883,1.7883,1.7497,1.7497,4086,0
2016-03-30,1.7496,1.7883,1.7496,1.7883,5420,0
2016-03-31,1.7883,1.7883,1.7883,1.7883,598,0
2016-04-01,1.6918,1.6918,1.6917,1.6917,1138,0
2016-04-06,1.7207,1.7207,1.6917,1.7207,1352,0
2016-04-07,1.7883,1.7883,1.7883,1.7883,321,0
2016-04-08,1.6917,1.6917,1.6917,1.6917,103,0
2016-04-11,1.8173,1.8173,1.8077,1.8173,4581,0
2016-04-12,1.8173,1.8173,1.6917,1.7637,2005,0
2016-04-13,1.7898,2.1749,1.7593,1.8367,27938,0
2016-04-15,1.8367,1.8367,1.7013,1.8367,1544,0
2016-04-18,2.146,2.146,1.885,2.03,12655,0
2016-04-19,2.1459,2.1459,2.0665,2.0665,1003,0
2016-04-21,2.117,2.117,2.117,2.117,310,0
2016-04-22,1.8464,2.0108,1.8464,2.0108,1241,0
2016-04-25,1.8961,2.0107,1.8961,2.0107,621,0
2016-04-26,2.088,2.088,1.8463,2.0783,414,0
2016-04-27,2.1073,2.1073,2.1073,2.1073,621,0
2016-04-28,1.856,2.0687,1.5853,1.8086,5308,0
2016-04-29,1.9768,1.9817,1.972,1.972,621,0
2016-05-02,1.9527,1.9623,1.8173,1.8173,1765,0
2016-05-04,1.9817,2.03,1.7593,2.03,12072,0
2016-05-05,2.0977,2.117,2.0977,2.117,6736,0
2016-05-06,2.0879,2.0879,2.03,2.03,1138,0
2016-05-09,2.1041,2.1041,2.0493,2.0493,207,0
2016-05-10,2.0775,2.0783,2.0493,2.0783,1679,0
2016-05-11,2.1072,2.1072,2.059,2.059,621,0
2016-05-12,2.1267,2.1267,2.1267,2.1267,1397,0
2016-05-13,2.146,2.3973,2.146,2.3925,9626,0
2016-05-16,2.407,2.4167,2.3973,2.3973,4128,0
2016-05-17,2.407,2.4843,2.3973,2.4843,4573,0
2016-05-18,2.4747,2.4747,2.1557,2.4446,7750,0
2016-05-19,2.436,2.436,2.175,2.4167,4526,0
2016-05-20,2.3581,2.436,2.3103,2.436,1550,0
2016-05-23,2.407,2.4167,2.378,2.4167,4697,0
2016-05-24,2.349,2.407,2.349,2.3685,1552,0
2016-05-25,2.3587,2.407,2.3586,2.407,3204,0
2016-05-26,2.407,2.407,2.407,2.407,103,0
2016-05-27,2.349,2.349,2.349,2.349,103,0
2016-05-31,2.407,2.4167,2.378,2.4167,517,0
2016-06-01,2.4167,2.4167,2.291,2.291,517,0
2016-06-02,2.3683,2.4553,2.3683,2.4167,11713,0
2016-06-03,2.2717,2.4167,2.2717,2.4167,828,0
2016-06-06,2.3877,2.3877,2.3877,2.3877,207,0
2016-06-07,2.3393,2.4457,2.3393,2.4457,385,0
2016-06-08,2.395,2.436,2.3877,2.436,1736,0
2016-06-09,2.397,2.436,2.3393,2.436,81723,0
2016-06-10,2.3393,2.349,2.3393,2.349,1718,0
2016-06-13,2.2717,2.3103,2.2717,2.3103,3000,0
2016-06-14,2.2813,2.2813,2.2813,2.2813,103,0
2016-06-15,2.3007,2.3007,2.2717,2.2717,7718,0
2016-06-16,2.2233,2.2717,2.1847,2.1847,16034,0
2016-06-17,2.262,2.262,2.262,2.262,310,0
2016-06-20,2.2717,2.2717,2.1847,2.1847,6417,0
2016-06-21,2.1847,2.1847,2.0399,2.1558,13520,0
2016-06-22,2.0783,2.0783,2.0397,2.0397,4448,0
2016-06-23,2.2523,2.3103,2.1073,2.2293,621,0
2016-06-24,2.2137,2.3877,2.204,2.3877,682,0
2016-06-27,2.0397,2.2671,2.0397,2.1074,6785,0
2016-06-28,2.1808,2.3008,2.1808,2.291,600,0
2016-06-29,2.2233,2.2233,2.2233,2.2233,1034,0
2016-06-30,2.309,2.6089,2.309,2.5327,24032,0
2016-07-01,2.5133,2.5133,2.2765,2.4569,867,0
2016-07-05,2.349,2.349,2.0784,2.0784,2483,0
2016-07-06,2.291,2.291,2.0687,2.088,1655,0
2016-07-07,2.1267,2.1267,2.1267,2.1267,103,0
2016-07-08,2.274,2.274,2.233,2.233,310,0
2016-07-11,2.233,2.2909,2.233,2.2427,3828,0
2016-07-12,2.2427,2.2427,2.233,2.233,207,0
2016-07-13,2.2407,2.2407,2.233,2.2331,5897,0
2016-07-14,2.233,2.3683,2.233,2.2427,7004,0
2016-07-19,2.233,2.233,2.233,2.233,103,0
2016-07-20,2.2427,2.7067,2.2427,2.6777,9462,0
2016-07-21,2.581,2.581,2.581,2.581,106,0
2016-07-22,2.5423,2.5423,2.5423,2.5423,155,0
2016-07-25,2.6003,2.6003,2.6003,2.6003,103,0
2016-07-26,2.6293,2.6583,2.6293,2.6389,621,0
2016-07-27,2.639,2.6391,2.639,2.639,466,0
2016-07-28,2.6003,2.6003,2.6003,2.6003,310,0
2016-07-29,2.6003,2.6583,2.3973,2.3973,4705,0
2016-08-03,2.3683,2.5327,2.2987,2.3394,10321,0
2016-08-05,2.6197,2.6197,2.4263,2.4263,2638,0
2016-08-10,2.4553,2.4553,2.2427,2.262,466,0
2016-08-11,2.262,2.349,2.2463,2.349,3103,0
2016-08-12,2.2813,2.3579,2.269,2.2813,5811,0
2016-08-15,2.3639,2.3639,2.3393,2.3393,207,0
2016-08-16,2.3781,2.3781,2.3781,2.3781,103,0
2016-08-17,2.4263,2.4263,2.4263,2.4263,414,0
2016-08-18,2.2717,2.2813,2.233,2.233,7814,0
2016-08-19,2.3476,2.3476,2.3476,2.3476,517,0
2016-08-22,2.3287,2.3287,2.3287,2.3287,103,0
2016-08-24,2.233,2.378,2.233,2.378,384,0
2016-08-25,2.32,2.3586,2.3199,2.3586,1347,0
2016-08-26,2.233,2.378,2.233,2.3683,1500,0
2016-08-30,2.3683,2.3683,2.2331,2.3252,5367,0
2016-08-31,2.233,2.4263,2.233,2.4263,19966,0
2016-09-01,2.3877,2.3877,2.2331,2.2427,1278,0
2016-09-02,2.262,2.262,2.262,2.262,103,0
2016-09-06,2.3435,2.3586,2.3435,2.3586,1086,0
2016-09-07,2.3877,2.3877,2.2523,2.2523,227,0
2016-09-08,2.2523,2.3212,2.1267,2.1363,1427,0
2016-09-09,2.146,2.2533,2.146,2.2533,1174,0
2016-09-12,2.2717,2.2717,2.2717,2.2717,631,0
2016-09-13,2.32,2.3393,2.32,2.32,1552,0
2016-09-14,2.32,2.32,2.2813,2.29,724,0
2016-09-15,2.2913,2.2913,2.291,2.291,3544,0
2016-09-16,2.291,2.291,2.291,2.291,103,0
2016-09-19,2.32,2.3394,2.32,2.3393,6787,0
2016-09-20,2.3393,2.3393,2.3007,2.3007,517,0
2016-09-21,2.3392,2.3392,2.3007,2.32,1583,0
2016-09-22,2.32,2.32,2.32,2.32,112,0
2016-09-23,2.32,2.3374,2.32,2.3345,13708,0
2016-09-26,2.2921,2.2921,2.0977,2.1363,1060,0
2016-09-27,2.1653,2.1653,2.0977,2.0977,724,0
2016-09-28,2.1073,2.1267,2.0977,2.0977,724,0
2016-09-29,2.1267,2.2813,2.03,2.2137,40513,0
2016-09-30,2.32,2.3877,2.32,2.3683,37197,0
2016-10-05,2.378,2.378,2.378,2.378,207,0
2016-10-07,2.1463,2.2137,2.1267,2.2041,4759,0
2016-10-10,2.3103,2.3103,2.146,2.1557,1655,0
2016-10-12,2.2523,2.32,2.2523,2.2813,6924,0
2016-10-14,2.32,2.32,2.32,2.32,103,0
2016-10-17,2.2717,2.32,2.0977,2.2466,11310,0
2016-10-19,2.2427,2.2427,2.2427,2.2427,931,0
2016-10-25,2.1267,2.1267,2.03,2.0783,776,0
2016-10-26,2.0783,2.0783,2.0783,2.0783,103,0
2016-10-27,2.0783,2.2233,1.9817,2.0783,2869,0
2016-10-28,1.9817,2.1267,1.9817,2.1267,330,0
2016-10-31,2.175,2.175,1.943,2.175,1192,0
2016-11-01,2.175,2.175,2.175,2.175,187,0
2016-11-02,2.175,2.2233,2.175,2.2233,1377,0
2016-11-03,2.2233,2.2233,2.1363,2.1363,1494,0
2016-11-04,2.1267,2.1363,2.1267,2.1363,4358,0
2016-11-08,2.2233,2.2233,2.2233,2.2233,1702,0
2016-11-09,2.1267,2.2717,2.1267,2.262,8419,0
2016-11-10,2.2233,2.2233,2.1395,2.1395,1708,0
2016-11-11,2.1267,2.1267,2.1267,2.1267,2276,0
2016-11-14,2.2233,2.2233,2.1267,2.1267,2003,0
2016-11-15,2.2233,2.2717,2.2233,2.2588,5653,0
2016-11-16,2.175,2.175,2.1267,2.1267,6103,0
2016-11-17,2.188,2.188,2.175,2.175,2321,0
2016-11-18,2.175,2.175,2.175,2.175,530,0
2016-11-22,2.175,2.175,2.175,2.175,2555,0
2016-11-28,2.1851,2.1851,2.1851,2.1851,310,0
2016-11-30,2.175,2.1798,2.175,2.175,1966,0
2016-12-01,2.233,2.32,2.1267,2.32,3931,0
2016-12-02,2.32,2.5617,2.2848,2.2848,3251,0
2016-12-05,2.2142,2.5617,2.175,2.4167,25847,0
2016-12-06,2.3683,2.3683,2.2233,2.2233,745,0
2016-12-07,2.2233,2.4167,2.2233,2.3683,6103,0
2016-12-09,2.3683,2.4167,2.1267,2.2233,8341,0
2016-12-12,2.32,2.5617,2.32,2.5133,15362,0
2016-12-13,2.5568,2.755,2.2765,2.4288,72921,0
2016-12-14,2.32,2.32,2.32,2.32,1081,0
2016-12-15,2.4167,2.453,2.4167,2.453,6323,0
2016-12-16,2.32,2.7067,2.32,2.5133,2348,0
2016-12-19,2.7067,2.7067,2.5133,2.5617,26257,0
2016-12-20,2.565,2.565,2.565,2.565,155,0
2016-12-21,2.5617,2.61,2.5133,2.61,2311,0
2016-12-22,2.5854,2.5854,2.5742,2.5742,1712,0
2016-12-23,2.61,2.755,2.61,2.755,4792,0
2016-12-27,2.61,2.755,2.61,2.755,11900,0
2016-12-28,2.755,2.755,2.6148,2.755,1024,0
2016-12-29,2.7067,2.755,2.7067,2.7067,2524,0
2016-12-30,2.7372,2.7372,2.7067,2.7067,1176,0
2017-01-03,2.755,2.755,2.6148,2.755,6817,0
2017-01-04,2.7067,2.7427,2.5617,2.7067,5486,0
2017-01-05,2.755,2.8517,2.755,2.8517,3629,0
2017-01-06,2.8033,2.9967,2.8033,2.9967,4246,0
2017-01-09,2.9,2.9,2.61,2.8517,16076,0
2017-01-10,2.9,2.9483,2.8517,2.8517,10446,0
2017-01-11,2.8033,2.9,2.8033,2.9,4396,0
2017-01-12,2.8903,2.8903,2.8903,2.8903,1034,0
2017-01-13,2.7688,2.9,2.755,2.9,3072,0
2017-01-17,2.9,2.9,2.7598,2.8033,6748,0
2017-01-18,2.8033,2.8033,2.755,2.8033,4580,0
2017-01-19,2.8033,2.8033,2.7675,2.7675,1708,0
2017-01-20,2.9,2.9,2.9,2.9,5607,0
2017-01-23,2.9,2.9,2.5133,2.5133,22490,0
2017-01-24,2.5617,2.8033,2.5617,2.8033,894,0
2017-01-25,2.7067,2.7163,2.7067,2.7163,1108,0
2017-01-26,2.755,2.7622,2.61,2.7308,1941,0
2017-01-27,2.755,2.755,2.6721,2.6721,4927,0
2017-01-30,2.755,2.8517,2.7308,2.8517,5561,0
2017-01-31,2.755,2.8033,2.61,2.8033,6845,0
2017-02-02,2.755,2.7792,2.755,2.755,2975,0
2017-02-03,2.6275,2.6868,2.6223,2.6868,1224,0
2017-02-06,2.7067,2.7067,2.7067,2.7067,103,0
2017-02-07,2.755,2.8282,2.755,2.755,7751,0
2017-02-08,2.7828,2.8033,2.7828,2.8033,867,0
2017-02-09,2.6707,2.7896,2.6707,2.7189,1076,0
2017-02-13,2.7067,2.7067,2.6583,2.6583,3367,0
2017-02-14,2.61,2.726,2.5617,2.61,7076,0
2017-02-16,2.6223,2.6223,2.6223,2.6223,310,0
2017-02-17,2.7067,2.7067,2.7067,2.7067,323,0
2017-02-21,2.61,2.7473,2.61,2.6721,4566,0
2017-02-22,2.6813,2.6813,2.6813,2.6813,155,0
2017-02-27,2.6825,2.7067,2.6825,2.7067,662,0
2017-02-28,2.7067,2.7067,2.7067,2.7067,843,0
2017-03-01,2.7067,2.7067,2.6583,2.7067,1143,0
2017-03-02,2.61,2.6912,2.61,2.6912,1140,0
2017-03-03,2.6583,2.6583,2.61,2.61,531,0
2017-03-06,2.6313,2.7067,2.5617,2.7067,3762,0
2017-03-07,2.7502,2.7502,2.7502,2.7502,730,0
2017-03-09,2.6583,2.6583,2.5617,2.5617,2834,0
2017-03-10,2.5343,2.5617,2.465,2.5568,1655,0
2017-03-14,2.5133,2.5133,2.5133,2.5133,1475,0
2017-03-15,2.5037,2.5037,2.465,2.465,2976,0
2017-03-16,2.465,2.4975,2.4167,2.4975,2848,0
2017-03-17,2.5133,2.5133,2.5085,2.5085,1728,0
2017-03-20,2.5133,2.5133,2.3635,2.4408,7756,0
2017-03-21,2.3737,2.5133,2.3737,2.5133,3720,0
2017-03-22,2.3683,2.465,2.3683,2.4167,1676,0
2017-03-23,2.4167,2.5133,2.4167,2.5133,2338,0
2017-03-24,2.5133,2.5133,2.5037,2.5037,812,0
2017-03-27,2.5133,2.5133,2.32,2.32,6052,0
2017-03-28,2.3683,2.4167,2.32,2.4167,9546,0
2017-03-29,2.4167,2.5617,2.3852,2.5133,13121,0
2017-03-31,2.7067,2.7067,2.6583,2.6583,1225,0
2017-04-04,2.6583,2.6632,2.6583,2.6632,1036,0
2017-04-05,2.5133,2.5133,2.465,2.465,2264,0
2017-04-06,2.6425,2.6583,2.6425,2.6583,1260,0
2017-04-07,2.5617,2.6583,2.5617,2.6583,414,0
2017-04-10,2.7067,2.7163,2.6583,2.6583,2038,0
2017-04-11,2.6721,2.6825,2.5133,2.5133,2330,0
2017-04-12,2.523,2.523,2.523,2.523,3103,0
2017-04-17,2.5133,2.5356,2.5133,2.5356,2172,0
2017-04-19,2.5133,2.61,2.5133,2.61,3238,0
2017-04-20,2.523,2.6052,2.523,2.6052,2534,0
2017-04-21,2.6003,2.61,2.6003,2.61,2483,0
2017-04-24,2.61,2.7067,2.61,2.7067,2793,0
2017-04-25,2.7453,2.7453,2.6583,2.7067,2526,0
2017-04-26,2.7937,2.9967,2.7598,2.9967,23178,0
2017-04-27,2.9967,2.9967,2.755,2.9,10895,0
2017-04-28,2.9,2.9483,2.8517,2.9483,532,0
2017-05-01,2.8517,2.9,2.7163,2.8033,3414,0
2017-05-03,2.9,2.9483,2.8874,2.9483,2149,0
2017-05-04,2.8758,2.8758,2.8033,2.8033,1867,0
2017-05-05,2.755,2.8517,2.755,2.8517,594,0
2017-05-08,2.8033,2.8033,2.755,2.755,695,0
2017-05-10,2.7308,2.7688,2.7308,2.7688,1555,0
2017-05-11,2.8517,2.8517,2.8517,2.8517,557,0
2017-05-12,2.755,2.755,2.755,2.755,976,0
2017-05-15,2.755,2.755,2.7067,2.7067,853,0
2017-05-16,2.7067,2.7067,2.5617,2.5617,4556,0
2017-05-17,2.5133,2.61,2.5133,2.61,3423,0
2017-05-18,2.5617,2.61,2.5617,2.61,683,0
2017-05-19,2.639,2.639,2.61,2.61,734,0
2017-05-22,2.7067,2.7067,2.7067,2.7067,117,0
2017-05-23,2.5617,2.61,2.5617,2.5617,5040,0
2017-05-24,2.61,2.61,2.5133,2.5617,5483,0
2017-05-25,2.5617,2.6206,2.5133,2.5268,6568,0
2017-05-26,2.5617,2.5617,2.5617,2.5617,207,0
2017-05-30,2.755,2.8517,2.755,2.7688,13423,0
2017-05-31,2.842,2.8517,2.842,2.8517,734,0
2017-06-01,2.8517,2.9483,2.7688,2.9,12665,0
2017-06-02,2.9483,2.9725,2.8033,2.8517,1841,0
2017-06-05,2.9483,2.9483,2.9,2.9,1152,0
2017-06-06,2.9,2.9,2.8758,2.8758,878,0
2017-06-07,2.8517,2.8517,2.8517,2.8517,103,0
2017-06-09,2.9483,2.9483,2.9483,2.9483,186,0
2017-06-12,2.9483,2.9967,2.8517,2.8517,12334,0
2017-06-13,2.8517,2.8565,2.8517,2.8565,621,0
2017-06-14,2.8517,2.9483,2.8517,2.9483,274,0
2017-06-15,2.9483,2.9483,2.8517,2.8517,3714,0
2017-06-16,2.9483,2.9483,2.755,2.755,2737,0
2017-06-19,2.8517,2.9483,2.755,2.755,37930,0
2017-06-20,2.8033,2.813,2.8033,2.8033,745,0
2017-06-21,2.9,2.987,2.8758,2.9483,30942,0
2017-06-22,2.9483,2.9483,2.8517,2.9,9981,0
2017-06-23,2.8517,2.9,2.8517,2.9,1866,0
2017-06-26,2.8847,2.8847,2.8847,2.8847,1038,0
2017-06-27,2.9,2.9967,2.8033,2.9615,74050,0
2017-06-28,2.9272,2.9272,2.9272,2.9272,1034,0
2017-06-30,2.9,2.987,2.9,2.9,1522,0
2017-07-03,2.8517,2.9967,2.8517,2.9483,9925,0
2017-07-05,2.9532,2.9532,2.9242,2.9242,14250,0
2017-07-06,2.9097,2.9483,2.9097,2.9483,789,0
2017-07-07,2.9174,2.9189,2.9174,2.9189,1902,0
2017-07-10,2.9483,2.9483,2.9,2.9483,3423,0
2017-07-11,2.9483,2.9483,2.9,2.9,4151,0
2017-07-12,2.9,2.9242,2.8517,2.9242,2503,0
2017-07-13,2.9,2.9435,2.8517,2.9435,1779,0
2017-07-14,2.9483,2.9483,2.9,2.9,708,0
2017-07-17,2.8613,2.8809,2.8033,2.8809,5069,0
2017-07-19,2.8817,2.9483,2.8817,2.9483,3119,0
2017-07-21,2.9483,2.9483,2.9483,2.9483,446,0
2017-07-24,2.9483,2.9483,2.9358,2.9358,3306,0
2017-07-25,2.9,2.9,2.8517,2.9,1293,0
2017-07-26,2.9,2.9,2.9,2.9,486,0
2017-07-28,2.9,2.9,2.8158,2.9,2081,0
2017-07-31,2.9,2.9,2.9,2.9,168,0
2017-08-01,2.9,2.9,2.8875,2.9,6141,0
2017-08-03,2.9,2.9,2.9,2.9,3221,0
2017-08-04,2.8214,2.9483,2.8214,2.9483,4171,0
2017-08-07,2.9483,2.9918,2.9255,2.9483,3213,0
2017-08-08,2.9151,2.9483,2.9,2.9483,3414,0
2017-08-09,2.9387,2.9387,2.9,2.9,3034,0
2017-08-10,2.9,2.9,2.9,2.9,1060,0
2017-08-11,2.8033,2.8033,2.7647,2.8033,520,0
2017-08-15,2.9483,2.9483,2.8362,2.8362,1774,0
2017-08-16,2.9,2.9,2.8517,2.8517,2474,0
2017-08-17,2.8033,2.8033,2.8033,2.8033,403,0
2017-08-18,2.8517,2.8517,2.8517,2.8517,2511,0
2017-08-21,2.8517,2.8517,2.7067,2.7067,8172,0
2017-08-22,2.8903,2.8903,2.8903,2.8903,1088,0
2017-08-23,2.9,2.9,2.8903,2.8903,252,0
2017-08-25,2.7067,2.7308,2.7067,2.7067,724,0
2017-08-28,2.8565,2.9,2.8565,2.9,11152,0
2017-08-29,2.9,2.9,2.9,2.9,2191,0
2017-08-30,2.8517,2.8517,2.7067,2.8517,5229,0
2017-08-31,2.9,2.9,2.9,2.9,103,0
2017-09-01,2.755,2.8517,2.755,2.8517,2149,0
2017-09-05,2.8033,2.8517,2.8033,2.8517,3797,0
2017-09-06,2.9,2.9,2.9,2.9,2102,0
2017-09-07,2.9,2.9,2.8033,2.8517,1247,0
2017-09-08,2.755,2.755,2.7067,2.755,3103,0
2017-09-12,2.8952,2.8952,2.8952,2.8952,355,0
2017-09-13,2.8517,2.8517,2.8033,2.8468,1449,0
2017-09-18,2.8517,2.8517,2.8517,2.8517,1087,0
2017-09-19,2.8517,2.8848,2.8517,2.8848,852,0
2017-09-20,2.842,2.842,2.755,2.755,691,0
2017-09-22,2.8033,2.8517,2.8033,2.8517,1424,0
2017-09-25,2.8517,2.8517,2.8517,2.8517,2082,0
2017-09-26,2.755,2.8082,2.755,2.8082,622,0
2017-09-27,2.8517,2.8517,2.8517,2.8517,341,0
2017-09-29,2.8517,2.9,2.8517,2.9,4764,0
2017-10-02,2.8033,2.8033,2.8033,2.8033,1946,0
2017-10-03,2.842,2.8517,2.842,2.842,2653,0
2017-10-04,2.755,2.8517,2.755,2.8517,1757,0
2017-10-05,2.8517,2.8517,2.8033,2.8517,5047,0
2017-10-09,2.8517,2.8517,2.8517,2.8517,596,0
2017-10-10,2.8517,2.8698,2.8468,2.8565,10966,0
2017-10-11,2.8033,2.8517,2.8033,2.8517,3982,0
2017-10-12,2.813,2.813,2.813,2.813,517,0
2017-10-13,2.8517,2.8587,2.8517,2.8587,2131,0
2017-10-16,2.8033,2.8033,2.7792,2.8033,13121,0
2017-10-17,2.755,2.755,2.755,2.755,334,0
2017-10-18,2.8033,2.9483,2.8033,2.9,30603,0
2017-10-19,2.9,2.9,2.8517,2.8517,9193,0
2017-10-20,2.9483,2.9483,2.867,2.867,691,0
2017-10-24,2.8517,2.8517,2.8517,2.8517,2228,0
2017-10-25,2.8033,2.8517,2.8033,2.8517,784,0
2017-10-26,2.9,2.9,2.8033,2.8033,3006,0
2017-10-27,2.9,2.9,2.8807,2.9,1771,0
2017-10-30,2.85,2.9,2.8,2.8,7483,0
2017-10-31,2.9665,3,2.95,3,5452,0
2017-11-01,2.855,2.855,2.855,2.855,1652,0
2017-11-02,2.95,2.97,2.95,2.97,1266,0
2017-11-03,2.9,2.9,2.9,2.9,407,0
2017-11-06,2.9,2.9,2.895,2.9,1275,0
2017-11-07,2.9,2.9,2.9,2.9,756,0
2017-11-08,2.9,2.9,2.9,2.9,300,0
2017-11-09,2.9,2.95,2.8743,2.8743,1742,0
2017-11-10,2.85,2.95,2.85,2.95,4268,0
