Date,Open,High,Low,Close,Volume,OpenInt
2011-04-01,4.5658,4.7231,4.5287,4.6673,39192,0
2011-04-04,4.8152,4.8613,4.6858,4.7414,42930,0
2011-04-05,4.7515,4.7793,4.6774,4.7515,30806,0
2011-04-06,4.6951,4.7506,4.538,4.6767,40568,0
2011-04-07,4.5848,4.6679,4.5569,4.6033,30451,0
2011-04-08,4.1956,4.5384,4.177,4.4737,17096,0
2011-04-11,4.6396,4.6396,4.1774,4.3902,9088,0
2011-04-12,4.4087,4.4087,4.2326,4.2326,14722,0
2011-04-13,4.2882,4.3068,4.2329,4.2699,8276,0
2011-04-14,4.2608,4.3162,4.2238,4.2794,14693,0
2011-04-15,4.2422,4.7238,4.2326,4.3809,6416,0
2011-04-18,4.177,4.3346,4.177,4.3346,21855,0
2011-04-19,4.5569,4.631,4.3903,4.5384,22329,0
2011-04-20,4.7144,4.7144,4.5384,4.5477,19909,0
2011-04-21,4.5198,4.6774,4.418,4.492,23426,0
2011-04-25,4.4455,4.5564,4.3902,4.4365,16449,0
2011-04-26,4.353,4.5015,4.2326,4.2422,21972,0
2011-04-27,4.344,4.4087,4.1865,4.1956,19058,0
2011-04-28,4.1956,4.2142,3.9734,4.066,22016,0
2011-04-29,4.0605,4.1537,3.9766,4.1537,12013,0
2011-05-02,4.0753,4.2326,4.066,4.1308,7419,0
2011-05-03,4.353,4.4643,4.0846,4.353,29046,0
2011-05-04,4.3067,4.344,4.0198,4.177,17296,0
2011-05-05,4.1214,4.1585,4.1214,4.1214,2947,0
2011-05-06,4.1585,4.4366,4.1214,4.4366,19344,0
2011-05-09,4.4827,4.4827,4.2606,4.2606,5034,0
2011-05-10,4.2511,4.4551,4.2142,4.4551,7449,0
2011-05-11,4.344,4.344,4.2606,4.2881,1954,0
2011-05-12,4.3161,4.4737,4.2235,4.4737,22001,0
2011-05-13,4.5291,4.6033,4.3626,4.4643,24237,0
2011-05-16,4.3903,4.8997,4.3903,4.5569,27481,0
2011-05-17,4.4087,4.418,4.2422,4.2697,9826,0
2011-05-18,4.2697,4.2697,4.066,4.0938,77073,0
2011-05-19,4.0846,4.2326,4.0753,4.1402,8552,0
2011-05-20,4.0846,4.1402,4.0846,4.1402,4563,0
2011-05-23,4.0753,4.2606,3.9363,4.0569,11880,0
2011-05-24,4.168,4.2606,3.992,4.1214,10044,0
2011-05-25,4.2049,4.2606,4.1029,4.1125,11441,0
2011-05-26,4.1308,4.2142,3.9363,4.0198,11515,0
2011-05-27,3.8625,4.0012,3.8625,3.9085,16870,0
2011-05-31,3.9675,4.107,3.9675,4.107,5447,0
2011-06-01,4.0938,4.2235,3.9085,3.9085,7842,0
2011-06-02,3.9085,3.9734,3.8901,3.9549,2484,0
2011-06-03,3.9549,4.0473,3.9458,4.0382,3176,0
2011-06-06,4.0198,4.0198,3.5938,3.8343,29177,0
2011-06-07,3.8625,4.1494,3.8625,3.9827,8961,0
2011-06-08,4.1308,4.1308,3.6214,3.7976,21469,0
2011-06-09,3.7976,3.9458,3.6401,3.9458,9487,0
2011-06-10,3.8808,4.1214,3.8808,3.9827,12414,0
2011-06-13,4.0473,4.0473,3.6957,3.8528,10922,0
2011-06-14,3.5105,3.8066,3.3344,3.603,30916,0
2011-06-15,3.5938,3.603,3.325,3.4361,26920,0
2011-06-16,3.538,3.5566,3.2594,3.4267,10601,0
2011-06-17,3.4455,3.5473,3.4455,3.5473,11783,0
2011-06-20,3.2602,3.6491,3.1676,3.6123,19893,0
2011-06-21,3.603,3.6677,3.603,3.6677,8625,0
2011-06-22,3.7418,3.8159,3.7045,3.8159,17005,0
2011-06-23,3.6862,3.8808,3.6862,3.8808,6585,0
2011-06-24,3.8808,4.0569,3.8439,4.0569,4112,0
2011-06-27,3.9271,3.9363,3.8066,3.9363,12551,0
2011-06-28,3.9271,3.9271,3.7045,3.7976,232764,0
2011-06-29,3.7695,3.779,3.6862,3.751,19300,0
2011-06-30,3.6847,3.7972,3.6847,3.7502,11440,0
2011-07-01,3.7888,3.8447,3.7609,3.7609,7384,0
2011-07-05,3.7795,3.9002,3.7795,3.9002,10688,0
2011-07-06,3.8909,4.0023,3.7795,3.9002,10521,0
2011-07-07,3.9002,3.9002,3.7238,3.8722,11580,0
2011-07-08,3.7238,3.8447,3.7238,3.7609,18776,0
2011-07-11,3.7882,3.8901,3.6957,3.8343,14155,0
2011-07-12,3.7238,3.8073,3.7238,3.8073,2743,0
2011-07-13,3.8066,3.8808,3.7976,3.7976,8114,0
2011-07-14,3.8625,3.8901,3.7142,3.8066,7525,0
2011-07-15,3.7888,3.9279,3.7423,3.9189,9858,0
2011-07-18,3.9085,4.0473,3.779,3.8714,13186,0
2011-07-19,3.8073,4.1324,3.8073,4.0672,15887,0
2011-07-20,4.1125,4.1402,4.0382,4.066,16637,0
2011-07-21,4.0938,4.2049,4.0938,4.1865,7829,0
2011-07-22,4.253,4.253,4.0767,4.1787,6874,0
2011-07-25,4.0846,4.0846,3.9271,3.9734,9015,0
2011-07-26,4.0672,4.0767,3.9558,3.9558,1403,0
2011-07-27,4.0116,4.0116,3.7981,3.7981,2149,0
2011-07-28,3.7795,3.7795,3.668,3.668,10276,0
2011-07-29,3.6416,3.7345,3.6416,3.7345,1323,0
2011-08-01,3.7423,3.7515,3.4358,3.538,14171,0
2011-08-02,3.6864,3.8816,3.5659,3.5659,11664,0
2011-08-03,3.7146,3.7888,3.6961,3.7888,3694,0
2011-08-04,3.7981,3.7981,3.3338,3.3338,5546,0
2011-08-05,3.7795,3.7795,3.6124,3.668,3165,0
2011-08-08,3.4173,3.6587,3.0644,3.241,27861,0
2011-08-09,3.2594,3.3338,3.0644,3.0644,7946,0
2011-08-10,3.2781,3.3801,3.1666,3.241,1520,0
2011-08-11,3.2315,3.6493,3.2315,3.4358,9952,0
2011-08-12,3.5566,3.7981,3.5194,3.7146,11195,0
2011-08-15,3.7423,3.7981,3.668,3.7238,3756,0
2011-08-16,3.7515,3.8816,3.5009,3.5566,8498,0
2011-08-17,3.4918,3.5659,3.4081,3.4453,6549,0
2011-08-18,3.3338,3.3801,3.3338,3.3801,2155,0
2011-08-19,3.3615,3.3615,3.3429,3.3615,3514,0
2011-08-22,3.4918,3.4918,3.3895,3.473,1276,0
2011-08-23,3.6031,3.6031,3.3895,3.4173,3632,0
2011-08-24,3.6961,3.7146,3.3986,3.6773,3554,0
2011-08-25,3.473,3.7609,3.4637,3.7609,1395,0
2011-08-26,3.7146,3.7146,3.3895,3.7146,3122,0
2011-08-29,3.7049,3.7049,3.4918,3.6216,2478,0
2011-08-30,3.5939,3.6031,3.5566,3.5752,3911,0
2011-08-31,3.6229,3.6229,3.5297,3.5297,277,0
2011-09-02,3.4364,3.5297,3.4364,3.5297,3338,0
2011-09-06,3.4358,3.5288,3.4358,3.5288,268,0
2011-09-07,3.5297,3.5297,3.3712,3.4179,6887,0
2011-09-08,3.4637,3.4637,3.3895,3.3895,672,0
2011-09-09,3.3895,3.3895,3.3895,3.3895,2047,0
2011-09-12,3.3895,3.4081,3.148,3.3338,6537,0
2011-09-13,3.3338,3.3338,3.148,3.241,2600,0
2011-09-14,3.1574,3.1574,3.0273,3.0644,14059,0
2011-09-15,3.148,3.241,3.148,3.1943,4304,0
2011-09-16,3.2037,3.538,3.2037,3.4822,12103,0
2011-09-19,3.4358,3.4358,3.4358,3.4358,106,0
2011-09-20,3.3986,3.3986,3.241,3.2594,3096,0
2011-09-21,3.5103,3.6031,3.3986,3.3986,7215,0
2011-09-22,3.3801,3.4081,3.0738,3.1759,3092,0
2011-09-23,3.1574,3.3986,3.1574,3.3986,377,0
2011-09-26,3.3338,3.4543,3.1852,3.2225,1640,0
2011-09-27,3.4918,3.4918,3.3801,3.473,5313,0
2011-09-28,3.473,3.473,3.3244,3.3244,1271,0
2011-09-29,3.1666,3.1666,3.1574,3.1574,323,0
2011-09-30,3.0352,3.0352,2.9317,3.0352,11096,0
2011-10-03,2.9623,3.0086,2.9623,3.0086,488,0
2011-10-04,3.0454,3.0454,2.9989,3.0454,2060,0
2011-10-05,3.0454,3.0826,3.0267,3.0826,3527,0
2011-10-06,3.1291,3.1758,3.1105,3.1758,646,0
2011-10-07,2.9804,3.455,2.9524,3.0362,2740,0
2011-10-10,2.9715,3.2502,2.9715,3.1759,1614,0
2011-10-11,2.9715,3.0458,2.9715,3.0458,1558,0
2011-10-12,3.2225,3.2502,2.9811,3.0273,1410,0
2011-10-13,3.0273,3.0273,3.0086,3.018,4522,0
2011-10-14,3.0081,3.0641,2.8404,3.0641,12577,0
2011-10-17,3.4267,3.4267,3.2502,3.2502,432,0
2011-10-18,3.0174,3.0826,3.0174,3.0826,2381,0
2011-10-19,3.2783,3.4364,3.1105,3.1572,2066,0
2011-10-20,3.2411,3.2411,3.1105,3.1105,8119,0
2011-10-21,3.0826,3.2503,3.0174,3.2037,7028,0
2011-10-24,3.2503,3.2596,3.2225,3.2316,3404,0
2011-10-25,3.2037,3.2503,3.1478,3.2037,10699,0
2011-10-26,3.5297,3.5297,3.3806,3.4459,2154,0
2011-10-27,3.4364,3.6321,3.3433,3.6136,8643,0
2011-10-28,3.2874,3.3155,3.2783,3.2968,1144,0
2011-10-31,3.2173,3.3294,3.2173,3.3294,1955,0
2011-11-01,3.2503,3.5855,3.2503,3.539,853,0
2011-11-02,3.6321,3.6321,3.5204,3.5297,3544,0
2011-11-04,3.2411,3.4645,3.2411,3.4645,502,0
2011-11-07,3.2411,3.2596,3.2225,3.2225,2211,0
2011-11-08,3.2411,3.2968,3.2225,3.2411,2964,0
2011-11-09,3.213,3.2968,3.213,3.213,2512,0
2011-11-10,3.2596,3.39,3.1851,3.2316,1188,0
2011-11-14,3.2037,3.3527,3.2037,3.2783,2087,0
2011-11-15,3.2596,3.2596,3.213,3.213,1033,0
2011-11-16,3.4831,3.4831,3.2411,3.2596,2806,0
2011-11-17,3.455,3.455,3.2783,3.2874,434,0
2011-11-18,3.4924,3.4924,3.4459,3.4737,4670,0
2011-11-21,3.5111,3.5204,3.1665,3.5204,6127,0
2011-11-22,3.1665,3.5204,3.1665,3.4364,2098,0
2011-11-23,3.3806,3.3992,3.3806,3.3992,592,0
2011-11-28,3.1198,3.1387,3.0362,3.0362,4402,0
2011-11-29,3.1014,3.3527,3.1014,3.1105,3013,0
2011-11-30,3.2886,3.2886,3.0256,3.2794,5689,0
2011-12-01,3.0174,3.2411,3.0174,3.1572,431,0
2011-12-02,3.1014,3.2411,3.0267,3.1105,1578,0
2011-12-05,3.2596,3.3527,3.2411,3.3527,3796,0
2011-12-07,3.1198,3.3342,3.0826,3.0826,327,0
2011-12-08,3.1387,3.1387,3.0734,3.0734,1180,0
2011-12-09,3.3527,3.3527,3.0826,3.0826,2320,0
2011-12-12,3.0641,3.3433,3.0362,3.1387,7310,0
2011-12-13,3.1105,3.3527,3.0267,3.0362,6427,0
2011-12-14,3.3527,3.3527,3.3527,3.3527,1265,0
2011-12-15,3.0174,3.0454,2.7938,2.8404,13352,0
2011-12-16,2.9336,3.1291,2.8871,3.1291,10792,0
2011-12-19,2.8126,3.1665,2.8033,2.9524,5201,0
2011-12-20,3.1198,3.1198,2.9804,2.9804,858,0
2011-12-21,2.8218,2.9804,2.8126,2.8126,1294,0
2011-12-22,2.8404,2.9336,2.8218,2.8313,5347,0
2011-12-23,2.9242,2.9242,2.8498,2.8871,2630,0
2011-12-27,2.5518,2.9429,2.5518,2.8313,7358,0
2011-12-28,2.6729,2.9804,2.6729,2.8404,9841,0
2011-12-29,2.8033,2.8033,2.71,2.8033,809,0
2011-12-30,2.7938,2.9708,2.7938,2.9708,18543,0
2012-01-03,3.2411,3.2411,2.9524,3.1478,16453,0
2012-01-04,3.1665,3.2503,3.1014,3.2503,2804,0
2012-01-05,3.1291,3.2688,3.1291,3.2225,5873,0
2012-01-06,3.1798,3.2453,3.1705,3.2453,3061,0
2012-01-09,3.2596,3.2968,3.2225,3.2688,2465,0
2012-01-10,3.2596,3.2688,3.1758,3.2503,1152,0
2012-01-12,3.2173,3.2359,3.2173,3.2267,989,0
2012-01-13,3.1894,3.339,3.1894,3.339,752,0
2012-01-17,3.3481,3.4418,3.2641,3.2641,3252,0
2012-01-18,3.2641,3.4324,3.2641,3.4231,3136,0
2012-01-19,3.5072,3.5072,3.2641,3.3108,1932,0
2012-01-20,3.2641,3.5167,2.9741,3.498,11983,0
2012-01-23,3.4885,3.5072,3.0582,3.2453,12720,0
2012-01-24,3.3202,3.3202,3.2641,3.3108,4821,0
2012-01-25,3.4418,3.4418,3.2828,3.4418,1873,0
2012-01-26,3.4698,3.4793,3.3856,3.4418,3956,0
2012-01-27,3.3577,3.3577,3.3577,3.3577,209,0
2012-01-30,3.3294,3.3294,3.1987,3.1987,4148,0
2012-01-31,3.223,3.3074,3.1759,3.3074,3219,0
2012-02-01,3.2734,3.3202,3.2734,3.3202,3231,0
2012-02-02,3.3108,3.3202,3.1798,3.3202,2033,0
2012-02-03,3.2734,3.3202,3.1798,3.2359,15046,0
2012-02-06,3.1798,3.339,3.049,3.1894,6375,0
2012-02-07,3.2267,3.2359,3.1611,3.1611,641,0
2012-02-08,3.0582,3.2641,3.0582,3.1611,2665,0
2012-02-09,3.2359,3.2359,3.2359,3.2359,449,0
2012-02-13,3.3108,3.3108,3.049,3.1237,10824,0
2012-02-14,3.2267,3.2267,3.1331,3.1705,979,0
2012-02-15,3.2734,3.3108,3.2173,3.2453,5239,0
2012-02-16,3.2921,3.3856,3.2734,3.2734,4050,0
2012-02-17,3.3577,3.3765,3.2921,3.3294,3568,0
2012-02-21,3.3671,3.3856,3.1518,3.2267,4384,0
2012-02-23,3.2921,3.3108,3.1798,3.1798,984,0
2012-02-24,3.1611,3.2734,3.1611,3.2734,2034,0
2012-02-27,3.2734,3.2734,3.1894,3.1894,355,0
2012-02-28,3.1894,3.2921,3.1798,3.2641,6203,0
2012-02-29,3.2698,3.2886,3.2698,3.2886,748,0
2012-03-01,3.1798,3.2921,3.1798,3.2828,1466,0
2012-03-05,3.2267,3.2921,3.2267,3.2359,1524,0
2012-03-06,3.105,3.2828,3.0957,3.1423,1163,0
2012-03-08,3.0633,3.2135,3.0444,3.2135,5041,0
2012-03-09,3.2173,3.2734,3.0957,3.2547,7746,0
2012-03-12,3.1423,3.1423,3.0676,3.1237,6858,0
2012-03-13,3.1237,3.1798,3.049,3.1798,5366,0
2012-03-14,3.1237,3.1331,3.1237,3.1331,4151,0
2012-03-16,3.1331,3.3202,3.0957,3.3202,6666,0
2012-03-19,3.3108,3.3481,3.1987,3.1987,22281,0
2012-03-20,3.1987,3.2267,3.1987,3.2267,4186,0
2012-03-21,3.1798,3.1987,3.1331,3.1798,1711,0
2012-03-22,3.2828,3.2828,3.1331,3.1798,4325,0
2012-03-23,3.2173,3.2547,3.2173,3.2547,535,0
2012-03-26,3.1331,3.1705,3.1331,3.1331,3306,0
2012-03-27,3.1423,3.1423,3.1423,3.1423,324,0
2012-03-28,3.2641,3.2734,3.1798,3.2547,8660,0
2012-03-29,3.2547,3.2547,3.1798,3.2547,4277,0
2012-03-30,3.2734,3.3017,3.2734,3.2828,2435,0
2012-04-02,3.3017,3.3108,3.2267,3.2267,1924,0
2012-04-03,3.2982,3.3827,3.223,3.223,5884,0
2012-04-05,3.317,3.317,3.317,3.317,1125,0
2012-04-09,3.3017,3.3202,3.2547,3.3108,2351,0
2012-04-10,3.2921,3.2921,3.1894,3.2921,2833,0
2012-04-11,3.3108,3.3202,3.1894,3.3017,4737,0
2012-04-13,3.1478,3.2605,2.9128,3.0633,29312,0
2012-04-16,2.9272,3.077,2.9181,2.9369,6779,0
2012-04-17,2.9128,3.0161,2.9036,2.9036,19899,0
2012-04-18,2.9974,3.0444,2.9036,2.9974,3614,0
2012-04-19,2.9787,3.0352,2.9787,3.0352,214,0
2012-04-20,2.9224,3.0161,2.9036,2.9036,11236,0
2012-04-23,2.9881,3.0161,2.9036,3.0161,5558,0
2012-04-25,3.0069,3.0069,2.894,2.894,1671,0
2012-04-26,2.8752,3.0069,2.8752,2.9128,7865,0
2012-04-27,3.0069,3.0069,2.9787,2.9787,2262,0
2012-04-30,2.894,2.9599,2.8001,2.9599,5363,0
2012-05-01,2.9599,2.9692,2.9599,2.9692,1064,0
2012-05-02,2.9317,2.9881,2.8378,2.9881,1465,0
2012-05-03,2.8848,2.9599,2.8848,2.9599,452,0
2012-05-04,2.9317,2.9599,2.8189,2.8378,3899,0
2012-05-08,2.8285,2.9036,2.8189,2.9036,2554,0
2012-05-09,2.8189,2.8285,2.6873,2.8001,8382,0
2012-05-10,2.8001,2.866,2.8001,2.8096,3331,0
2012-05-11,2.8001,2.9974,2.8001,2.9036,9768,0
2012-05-14,2.8096,2.8096,2.8001,2.8001,851,0
2012-05-15,2.9224,2.9224,2.8001,2.9224,2699,0
2012-05-16,2.9224,2.9224,2.8096,2.8096,3654,0
2012-05-17,2.8001,2.9036,2.8001,2.8001,1064,0
2012-05-18,2.8001,2.8189,2.5182,2.5182,26040,0
2012-05-21,2.7156,2.7156,2.5276,2.6592,1171,0
2012-05-22,2.7344,2.7344,2.678,2.678,1756,0
2012-05-23,2.7249,2.7249,2.5276,2.5276,4449,0
2012-05-24,2.5463,2.8189,2.5463,2.7719,10908,0
2012-05-25,2.6968,2.6968,2.5182,2.537,23780,0
2012-05-29,2.5276,2.7344,2.5276,2.6873,1190,0
2012-05-30,2.5276,2.537,2.4899,2.4995,8991,0
2012-05-31,2.5559,2.6327,2.5559,2.6327,2491,0
2012-06-01,2.5932,2.6968,2.5745,2.5745,4418,0
2012-06-04,2.5651,2.5932,2.5651,2.5651,8678,0
2012-06-05,2.6976,2.6976,2.6127,2.6976,320,0
2012-06-06,2.7061,2.7624,2.7061,2.7624,1171,0
2012-06-07,2.7624,2.8096,2.7249,2.7437,6596,0
2012-06-08,3.4767,4.1721,3.3357,3.5705,772929,0
2012-06-11,3.364,3.7585,3.364,3.6269,112087,0
2012-06-12,3.4297,3.5705,3.1385,3.4672,44647,0
2012-06-13,3.4672,3.5705,3.4202,3.4486,16115,0
2012-06-14,3.6082,3.6833,3.439,3.4859,19823,0
2012-06-15,3.4955,3.7116,3.4859,3.6458,16265,0
2012-06-18,3.6176,4.1346,3.6176,4.1346,48089,0
2012-06-19,4.2096,4.2096,3.7867,3.9935,49159,0
2012-06-20,3.9746,4.191,3.9746,3.9935,14767,0
2012-06-21,4.0782,4.2189,3.9468,4.2189,20632,0
2012-06-22,4.1061,4.2001,4.0028,4.1813,17296,0
2012-06-25,4.0216,4.3693,4.0216,4.2471,31316,0
2012-06-26,4.2659,4.4163,4.0123,4.4069,20690,0
2012-06-27,4.3223,4.4163,4.1439,4.3505,13462,0
2012-06-28,4.1813,4.2659,4.0498,4.0687,27456,0
2012-06-29,4.2284,4.3317,4.2284,4.2284,5749,0
2012-07-02,4.3975,4.3975,4.0311,4.2284,14663,0
2012-07-03,4.3035,4.3975,4.0688,4.0688,22138,0
2012-07-05,4.2257,4.4613,4.2257,4.3292,23101,0
2012-07-06,4.386,4.386,4.3201,4.3201,7674,0
2012-07-09,4.2567,4.5009,4.2567,4.4069,57959,0
2012-07-10,4.4163,4.4632,4.2378,4.4539,20458,0
2012-07-11,4.3693,4.5384,4.36,4.4539,28622,0
2012-07-12,4.2284,4.4728,4.2284,4.4352,16259,0
2012-07-13,4.3786,4.5479,4.3035,4.5,15617,0
2012-07-16,4.5009,4.5759,4.4915,4.4915,19367,0
2012-07-17,4.5479,4.5947,4.3975,4.4163,159997,0
2012-07-18,4.4632,4.4819,4.1061,4.3223,55301,0
2012-07-19,4.3201,4.3201,4.0841,4.0841,23168,0
2012-07-20,3.9803,4.1596,3.9428,4.0087,35258,0
2012-07-23,4.0181,4.0277,3.49,3.6976,55399,0
2012-07-24,3.7489,3.8995,3.7116,3.7116,15113,0
2012-07-25,3.7824,3.9428,3.5088,3.5654,18508,0
2012-07-26,3.7068,3.8483,3.7068,3.7635,10063,0
2012-07-27,3.7728,3.7728,3.5939,3.6597,23896,0
2012-07-30,3.6597,3.7447,3.6314,3.7163,7137,0
2012-07-31,3.6501,3.6501,3.4711,3.4711,20166,0
2012-08-01,3.5088,3.6409,3.4239,3.5748,7421,0
2012-08-02,3.4239,3.5559,3.3202,3.5466,17718,0
2012-08-06,3.49,3.49,3.3248,3.3768,6997,0
2012-08-07,3.2919,3.3956,3.2919,3.3861,17759,0
2012-08-08,3.3295,3.5164,3.3107,3.4522,13770,0
2012-08-09,3.4428,3.537,3.4428,3.537,12612,0
2012-08-10,3.5408,3.5654,3.5408,3.5654,4239,0
2012-08-13,3.5182,3.7539,3.3772,3.7332,6250,0
2012-08-14,3.4712,3.669,3.4711,3.669,3127,0
2012-08-15,3.5466,3.6314,3.5182,3.6313,4518,0
2012-08-16,3.6314,3.6314,3.6136,3.6136,1741,0
2012-08-17,3.556,3.6787,3.556,3.6787,6491,0
2012-08-20,3.6127,3.6787,3.556,3.6787,955,0
2012-08-21,3.5938,3.82,3.5938,3.82,1511,0
2012-08-22,3.6976,3.7447,3.6976,3.7447,1607,0
2012-08-23,3.7163,3.7163,3.7163,3.7163,212,0
2012-08-24,3.7068,3.7635,3.5088,3.7634,9215,0
2012-08-27,3.6409,3.7728,3.6409,3.7728,3827,0
2012-08-28,3.7635,3.7635,3.7635,3.7635,272,0
2012-08-29,3.7635,3.7636,3.5654,3.5832,6234,0
2012-08-30,3.537,3.7531,3.4428,3.7531,4562,0
2012-08-31,3.4994,3.6787,3.4994,3.6787,688,0
2012-09-04,3.5466,3.6202,3.5206,3.6202,587,0
2012-09-05,3.5842,3.7341,3.5842,3.7341,237,0
2012-09-06,3.7447,3.7447,3.5748,3.6127,8176,0
2012-09-07,3.7257,3.7257,3.5466,3.6409,11396,0
2012-09-10,4.7162,4.8669,4.1501,4.1973,245460,0
2012-09-11,4.2728,4.4331,4.1974,4.2634,31407,0
2012-09-12,4.4048,4.4048,3.9709,4.1126,60718,0
2012-09-13,4.1218,4.2446,4.1028,4.2351,8693,0
2012-09-14,4.1973,4.386,4.1408,4.3851,32663,0
2012-09-17,4.4426,4.4426,4.254,4.3105,3075,0
2012-09-18,4.2634,4.2634,4.0277,4.1692,15662,0
2012-09-19,4.1501,4.3434,4.1501,4.3292,6137,0
2012-09-20,4.2351,4.2351,4.1126,4.2351,2752,0
2012-09-21,4.3389,4.5275,4.3085,4.5275,27287,0
2012-09-24,4.5275,4.5275,4.4049,4.4142,9359,0
2012-09-25,4.3389,4.3625,4.3011,4.3011,16952,0
2012-09-26,4.4237,4.4331,4.3011,4.3011,2977,0
2012-09-27,4.3012,4.3031,4.1313,4.1313,22361,0
2012-09-28,4.2753,4.2753,4.1501,4.1501,7133,0
2012-10-01,4.1501,4.2539,4.1378,4.1501,16377,0
2012-10-02,4.3389,4.339,4.2162,4.2162,10174,0
2012-10-03,4.2916,4.2916,4.2351,4.2351,4093,0
2012-10-04,4.1596,4.3201,4.1408,4.2351,18378,0
2012-10-05,4.2351,4.2359,4.1738,4.2162,6043,0
2012-10-08,4.2822,4.2822,4.0652,4.0841,2778,0
2012-10-09,4.2351,4.2446,4.0841,4.2446,18546,0
2012-10-10,4.2728,4.3953,4.1973,4.2516,21631,0
2012-10-11,4.3292,4.386,4.2541,4.264,18043,0
2012-10-12,4.1974,4.1974,4.1218,4.1408,16254,0
2012-10-15,4.1596,4.1596,4.0369,4.0465,23341,0
2012-10-16,4.1218,4.2351,4.0841,4.1973,10207,0
2012-10-17,4.0653,4.2067,4.0653,4.1028,1650,0
2012-10-18,4.1501,4.1501,4.0559,4.0559,2623,0
2012-10-19,4.1028,4.1518,4.0652,4.0652,5063,0
2012-10-22,3.9992,4.1692,3.9992,4.1313,7421,0
2012-10-23,4.1313,4.2042,4.1313,4.1596,3528,0
2012-10-25,4.0034,4.1643,3.9277,3.9277,11183,0
2012-10-26,3.9277,3.9846,3.9277,3.975,2903,0
2012-10-31,3.975,4.0224,3.7953,3.9277,52462,0
2012-11-01,3.9469,4.0714,3.9469,4.0318,398177,0
2012-11-02,4.0508,4.0697,4.0318,4.0318,10566,0
2012-11-05,4.0413,4.0413,4.0408,4.0408,2536,0
2012-11-06,4.1549,4.1832,3.994,4.0602,10538,0
2012-11-07,4.1455,4.1455,4.0034,4.0034,3320,0
2012-11-08,4.0224,4.049,3.975,3.975,3117,0
2012-11-09,3.975,4.0375,3.975,4.0224,7140,0
2012-11-12,4.0508,4.0508,4.0224,4.0224,4807,0
2012-11-13,4.0224,4.0224,3.975,4.013,12628,0
2012-11-14,4.013,4.013,3.9372,3.942,9217,0
2012-11-15,3.9469,3.975,3.9277,3.975,879,0
2012-11-16,3.9657,4.0224,3.9469,3.975,4650,0
2012-11-19,3.975,4.0886,3.9277,3.9468,8585,0
2012-11-20,3.9469,3.975,3.833,3.8616,12770,0
2012-11-23,3.8427,3.8994,3.8427,3.8993,5733,0
2012-11-26,3.8519,3.8806,3.8427,3.8806,16533,0
2012-11-27,3.8427,3.8575,3.8427,3.8519,2008,0
2012-11-28,3.8428,3.9183,3.8047,3.9183,9531,0
2012-11-29,4.1038,4.1038,3.9183,3.9183,1035,0
2012-11-30,3.9277,3.9372,3.7763,3.9372,34542,0
2012-12-03,3.9657,4.2022,3.9183,4.1832,7492,0
2012-12-04,4.0413,4.1927,3.9469,3.9469,7097,0
2012-12-05,3.9846,3.9907,3.9846,3.9907,6332,0
2012-12-06,4.0508,4.1739,4.0318,4.0982,17546,0
2012-12-07,4.0413,4.0413,3.975,3.975,8924,0
2012-12-10,3.8616,4.0602,3.8616,3.9921,808,0
2012-12-11,3.9846,4.0205,3.975,3.9763,16356,0
2012-12-12,4.0318,4.0318,3.975,3.975,1881,0
2012-12-13,3.8427,3.9751,3.8427,3.975,1506,0
2012-12-14,3.9469,3.9846,3.833,3.9846,10950,0
2012-12-17,3.8519,4.002,3.8427,3.975,17334,0
2012-12-18,3.9657,4.0224,3.9657,4.0224,875,0
2012-12-19,4.0508,4.2118,4.013,4.1455,39632,0
2012-12-20,3.7386,3.7386,3.0475,3.5775,175030,0
2012-12-21,3.5775,3.5776,3.4167,3.5682,32626,0
2012-12-24,3.5775,3.5964,3.5018,3.5616,15013,0
2012-12-26,3.5964,3.5964,3.5018,3.5492,19389,0
2012-12-27,3.5871,3.606,3.4545,3.5208,12589,0
2012-12-28,3.5018,3.6249,3.5018,3.5208,9874,0
2012-12-31,3.6629,3.6721,3.4924,3.5303,12573,0
2013-01-02,3.5963,3.9183,3.5963,3.7267,31911,0
2013-01-03,3.8426,3.8426,3.5018,3.8142,3168,0
2013-01-04,3.8142,3.833,3.5871,3.644,12277,0
2013-01-07,3.6343,3.9513,3.6343,3.6817,14280,0
2013-01-08,3.7386,3.8392,3.7386,3.8392,2541,0
2013-01-09,3.8519,3.8616,3.7386,3.8349,5917,0
2013-01-10,3.7857,3.7953,3.7857,3.7953,2641,0
2013-01-11,3.8141,3.8141,3.6532,3.7857,4750,0
2013-01-14,3.7289,3.7565,3.6911,3.7565,8453,0
2013-01-15,3.7289,3.7984,3.7289,3.7763,3963,0
2013-01-16,3.8047,3.8047,3.6911,3.6911,3896,0
2013-01-17,3.7668,3.7668,3.6911,3.7041,6990,0
2013-01-18,3.7386,3.7387,3.7385,3.7387,10879,0
2013-01-22,3.7668,3.8219,3.7668,3.7857,2146,0
2013-01-23,3.8236,3.9657,3.7387,3.8142,7692,0
2013-01-24,3.7479,3.833,3.7289,3.7386,1579,0
2013-01-25,3.7857,3.833,3.7857,3.8315,6311,0
2013-01-28,3.8806,3.9559,3.8427,3.8644,3987,0
2013-01-29,3.9469,3.975,3.8048,3.9469,4174,0
2013-01-30,4.0792,4.1946,3.8142,4.0764,29282,0
2013-01-31,4.1172,4.1172,3.8375,3.9372,4325,0
2013-02-01,4.0621,4.0792,3.9751,4.0792,2710,0
2013-02-04,4.0697,4.0697,3.9469,3.994,1770,0
2013-02-05,4.0697,4.0792,3.956,4.0318,2905,0
2013-02-06,4.0034,4.013,4.0034,4.013,501,0
2013-02-07,3.9657,3.9657,3.9277,3.956,4070,0
2013-02-08,3.9657,3.9846,3.8133,3.8806,5772,0
2013-02-11,3.8806,3.8806,3.8047,3.8072,1410,0
2013-02-12,3.8142,3.9827,3.7792,3.871,1261,0
2013-02-13,3.9277,4.0697,3.833,3.956,8221,0
2013-02-14,3.833,3.8616,3.6911,3.8142,11688,0
2013-02-15,3.7197,3.8059,3.7197,3.8059,751,0
2013-02-19,3.8047,4.0318,3.7006,3.7857,30499,0
2013-02-20,3.7857,3.8047,3.7857,3.7857,5838,0
2013-02-21,3.7857,3.9277,3.7534,3.8709,7506,0
2013-02-22,3.8427,3.8427,3.7953,3.8047,3593,0
2013-02-25,3.8236,3.9277,3.71,3.8616,10673,0
2013-02-26,3.8519,3.8616,3.7763,3.833,11269,0
2013-02-27,3.994,3.994,3.7197,3.833,3094,0
2013-02-28,3.833,3.833,3.8236,3.8236,4820,0
2013-03-01,3.833,3.833,3.7574,3.833,5756,0
2013-03-04,3.7197,3.8519,3.7197,3.8519,423,0
2013-03-05,3.7289,3.9657,3.7289,3.8806,19271,0
2013-03-06,3.9372,3.975,3.8899,3.8899,2394,0
2013-03-07,3.9657,4.0224,3.8899,4.0224,12021,0
2013-03-08,3.9469,4.0697,3.7289,3.994,4756,0
2013-03-11,3.994,4.0697,3.994,4.0224,4744,0
2013-03-12,4.0318,4.0697,3.7668,4.0697,5554,0
2013-03-13,4.0697,4.0792,3.975,4.0224,7395,0
2013-03-14,4.0697,4.1361,3.8047,3.9469,10566,0
2013-03-15,3.7857,4.0602,3.7857,3.956,5769,0
2013-03-18,3.8047,3.975,3.7857,3.8841,11082,0
2013-03-19,3.833,3.8806,3.7763,3.833,14454,0
2013-03-20,3.8047,3.887,3.7668,3.887,8241,0
2013-03-21,3.8806,3.9088,3.8806,3.9088,7819,0
2013-03-22,3.9088,3.9088,3.8616,3.8616,423,0
2013-03-25,3.8519,3.8616,3.7857,3.7953,8205,0
2013-03-26,3.8236,3.9277,3.7857,3.9277,9234,0
2013-03-27,3.9277,3.975,3.9277,3.975,2746,0
2013-03-28,3.9372,3.9985,3.8236,3.9985,2900,0
2013-04-01,3.8994,3.9469,3.8427,3.9469,2597,0
2013-04-02,3.9277,3.9277,3.9277,3.9277,3382,0
2013-04-03,3.789,3.9277,3.7858,3.9277,9404,0
2013-04-04,3.8377,3.8377,3.768,3.768,1141,0
2013-04-05,3.6249,4.0413,3.6249,3.8236,24283,0
2013-04-08,3.9277,3.9372,3.7289,3.9277,11298,0
2013-04-09,3.8616,3.9183,3.8616,3.9183,950,0
2013-04-10,3.9088,4.0332,3.9088,3.9504,672,0
2013-04-11,4.0271,4.0271,4.0271,4.0271,106,0
2013-04-12,3.9846,4.0034,3.9657,3.9657,1193,0
2013-04-15,4.013,4.0792,3.8428,3.975,29253,0
2013-04-16,4.0508,4.0697,3.9657,3.9657,1897,0
2013-04-17,4.0224,4.0224,3.9277,4.0224,21513,0
2013-04-18,4.0697,4.1264,3.7386,3.9372,21259,0
2013-04-19,3.9657,4.0792,3.956,4.0792,11656,0
2013-04-22,4.0602,4.0792,3.956,3.956,952,0
2013-04-23,4.0432,4.0792,3.9383,4.0697,3671,0
2013-04-24,3.7857,3.7857,3.7857,3.7857,170,0
2013-04-25,4.3375,4.3375,3.8619,3.9285,12382,0
2013-04-26,3.9951,3.9951,3.9951,3.9951,210,0
2013-04-29,3.9379,4.0616,3.919,3.9951,11346,0
2013-04-30,4.0045,4.0045,3.9094,3.9759,1803,0
2013-05-01,3.8333,3.9666,3.8333,3.9666,568,0
2013-05-02,4.0712,4.0712,4.052,4.052,1051,0
2013-05-03,4.0426,4.0902,3.8522,4.0902,8537,0
2013-05-06,3.9951,3.9951,3.9951,3.9951,1366,0
2013-05-07,4.0331,4.1188,3.8809,3.974,7327,0
2013-05-08,3.9,4.0426,3.9,4.0426,2003,0
2013-05-10,3.9379,4.0331,3.9379,3.9951,7342,0
2013-05-13,3.9759,4.0235,3.9759,4.0235,1473,0
2013-05-14,4.2107,4.2107,3.9094,3.9094,274,0
2013-05-15,3.9475,4.2616,3.9475,4.0902,11700,0
2013-05-16,3.9969,4.2804,3.9951,4.2309,5453,0
2013-05-17,4.1473,4.2996,4.0997,4.2996,4777,0
2013-05-20,4.2518,4.3375,4.2518,4.2614,11245,0
2013-05-21,4.2404,4.2803,4.1566,4.2042,2754,0
2013-05-22,4.2709,4.3375,4.2709,4.2996,5363,0
2013-05-23,3.957,4.0996,3.957,4.0902,657,0
2013-05-24,4.1853,4.3898,4.1853,4.2323,2171,0
2013-05-28,4.347,4.3564,4.1376,4.1376,6049,0
2013-05-29,4.1092,4.4421,4.1092,4.4421,791,0
2013-05-30,4.5941,4.6988,4.1603,4.2234,15246,0
2013-05-31,4.1852,4.2804,4.1852,4.2041,4250,0
2013-06-03,4.2518,4.2518,4.2518,4.2518,105,0
2013-06-04,4.2614,4.2804,4.1853,4.1853,1600,0
2013-06-05,4.2328,4.3755,4.2328,4.2804,3412,0
2013-06-06,4.3088,4.3088,4.0902,4.0902,1899,0
2013-06-07,4.1853,4.2996,4.0997,4.2804,991,0
2013-06-10,4.2898,4.4641,4.2042,4.4641,5066,0
2013-06-11,4.3851,4.4641,4.2804,4.2804,4398,0
2013-06-12,4.0996,4.1473,3.9951,3.9951,7069,0
2013-06-13,3.9284,3.9449,3.8809,3.9,9672,0
2013-06-14,3.8048,4.0426,3.8048,3.9951,11197,0
2013-06-17,3.919,4.1282,3.8144,3.9,34608,0
2013-06-18,3.9569,4.1118,3.919,4.0616,2440,0
2013-06-19,3.9284,4.2138,3.9284,3.9951,2103,0
2013-06-20,3.9475,3.9475,3.8714,3.9,2401,0
2013-06-21,3.8522,4.0902,3.8048,4.0235,22628,0
2013-06-24,3.9284,4.4506,3.8238,3.8522,2103,0
2013-06-25,3.9284,4.0717,3.8581,4.0235,4119,0
2013-06-26,4.0712,4.2518,3.9475,4.2518,15315,0
2013-06-27,4.3278,4.3278,4.0331,4.052,4269,0
2013-06-28,4.1092,4.2138,4.0235,4.2138,999,0
2013-07-01,3.9855,3.9855,3.9666,3.9666,651,0
2013-07-02,3.9666,4.1473,3.9475,4.015,1547,0
2013-07-05,3.9379,4.0902,3.8904,4.0902,10087,0
2013-07-08,3.8904,4.0902,3.8904,4.0426,8411,0
2013-07-09,4.1749,4.1749,4.1749,4.1749,409,0
2013-07-11,4.052,4.1853,4.014,4.1282,3748,0
2013-07-12,4.2517,4.2517,3.8809,3.9951,8161,0
2013-07-15,4.0616,4.1663,4.0616,4.1663,2266,0
2013-07-16,4.1376,4.1376,3.9341,3.936,7530,0
2013-07-17,4.0045,4.0045,4.0045,4.0045,139,0
2013-07-18,4.0712,4.2138,4.0427,4.1757,850,0
2013-07-19,4.0426,4.0996,3.9951,3.9951,10511,0
2013-07-22,3.9666,3.9951,3.9569,3.9951,1811,0
2013-07-23,4.0045,4.2448,4.0045,4.0426,2749,0
2013-07-24,4.1188,4.1376,4.0331,4.0902,6309,0
2013-07-25,4.0615,4.0616,4.0615,4.0615,5233,0
2013-07-26,4.0615,4.2383,4.0614,4.0792,9507,0
2013-07-29,4.0997,4.2047,4.0997,4.2046,1674,0
2013-07-30,4.1474,4.3005,3.947,4.2812,19522,0
2013-07-31,4.2047,4.2047,4.2047,4.2047,317,0
2013-08-01,4.2047,4.2047,4.2047,4.2047,523,0
2013-08-02,4.095,4.095,4.0711,4.0711,367,0
2013-08-05,4.119,4.3005,3.9543,4.2431,10295,0
2013-08-06,4.2431,4.3005,4.1093,4.3005,1241,0
2013-08-07,4.1618,4.1962,4.1618,4.1962,314,0
2013-08-08,4.1103,4.1408,4.1093,4.1408,2208,0
2013-08-09,4.2383,4.2383,3.966,3.9754,25793,0
2013-08-12,4.0041,4.1093,4.0041,4.1093,6879,0
2013-08-13,4.0137,4.1206,4.0137,4.0328,9986,0
2013-08-14,4.0997,4.1093,4.0997,4.1093,9416,0
2013-08-15,4.0806,4.1891,4.0137,4.119,6858,0
2013-08-16,4.0806,4.2325,4.0806,4.1093,770,0
2013-08-19,4.1569,4.1761,4.1093,4.1093,6800,0
2013-08-20,4.2582,4.2582,4.0902,4.1953,11690,0
2013-08-21,4.1251,4.1251,3.9946,3.9946,1909,0
2013-08-22,4.0519,4.0519,4.0328,4.0519,889,0
2013-08-23,4.0137,4.0137,3.966,3.966,2274,0
2013-08-26,4.0137,4.1379,3.9946,4.0615,7417,0
2013-08-27,4.2202,4.2202,4.0138,4.0711,398,0
2013-08-28,4.2621,4.2621,4.0424,4.119,2459,0
2013-08-29,4.1379,4.2047,4.1379,4.2047,5413,0
2013-08-30,4.1427,4.1427,4.0922,4.0922,10464,0
2013-09-03,4.1284,4.2717,4.0711,4.1093,10375,0
2013-09-04,4.1379,4.2143,4.1379,4.2047,2680,0
2013-09-05,4.1857,4.1857,4.0711,4.1857,9581,0
2013-09-06,4.2812,4.2812,4.2047,4.2047,1674,0
2013-09-09,4.1408,4.1408,4.1093,4.1284,599,0
2013-09-10,4.2431,4.2812,4.2143,4.2143,2278,0
2013-09-11,4.2908,4.3768,4.2112,4.2112,8370,0
2013-09-12,4.0615,4.0711,3.947,3.9562,23529,0
2013-09-13,3.9754,4.1761,3.9754,4.1761,25589,0
2013-09-16,4.0328,4.0328,3.9946,4.0041,5652,0
2013-09-17,4.0532,4.0615,3.9754,3.9763,3820,0
2013-09-18,3.9849,3.9849,3.8894,3.8894,11108,0
2013-09-19,3.9754,3.9754,3.8703,3.88,4196,0
2013-09-20,3.899,4.1474,3.88,4.1474,4918,0
2013-09-23,4.0519,4.0519,3.8703,3.88,6742,0
2013-09-24,3.8703,4.0864,3.641,3.8511,18621,0
2013-09-25,3.9085,3.9562,3.9085,3.9562,314,0
2013-09-26,3.9085,3.9085,3.8226,3.8226,5045,0
2013-09-27,3.9754,3.9754,3.8226,3.8226,1360,0
2013-09-30,3.8226,3.8894,3.8226,3.8894,1989,0
2013-10-01,4.0041,4.0041,3.8226,3.9372,1466,0
2013-10-02,3.8703,4.0137,3.8226,4.0137,5756,0
2013-10-03,3.8703,3.985,3.8703,3.985,3990,0
2013-10-04,3.9085,3.9754,3.7078,3.7175,7709,0
2013-10-07,3.6696,3.8511,3.5835,3.8511,25324,0
2013-10-08,3.8034,3.8894,3.6984,3.6984,1779,0
2013-10-09,3.5835,3.727,3.5835,3.6027,1360,0
2013-10-10,3.7078,3.8608,3.6793,3.8608,12976,0
2013-10-11,3.8226,3.8703,3.6124,3.6793,5545,0
2013-10-15,3.7653,3.8034,3.5835,3.7939,4185,0
2013-10-16,3.6601,3.8034,3.6314,3.6504,3873,0
2013-10-17,3.7175,3.7366,3.7175,3.727,5860,0
2013-10-18,3.7748,3.8034,3.7653,3.7939,1569,0
2013-10-21,3.7557,3.9754,3.7366,3.9562,75343,0
2013-10-22,3.8226,3.9181,3.8226,3.88,28150,0
2013-10-23,3.8703,3.8703,3.727,3.7366,314,0
2013-10-24,3.8799,3.8799,3.7557,3.7557,485,0
2013-10-25,3.8134,3.9671,3.7268,3.9671,3436,0
2013-10-28,3.8229,3.8229,3.8229,3.8229,104,0
2013-10-29,3.7653,3.871,3.7653,3.871,520,0
2013-10-30,3.8134,3.9285,3.7365,3.7365,520,0
2013-10-31,3.7461,3.8998,3.6883,3.6883,2393,0
2013-11-01,3.7461,3.9093,3.6596,3.7653,4476,0
2013-11-04,3.9093,3.9093,3.8422,3.9093,417,0
2013-11-05,3.7653,3.9093,3.7653,3.9093,2084,0
2013-11-06,3.9093,3.9093,3.7654,3.8862,3460,0
2013-11-07,3.8422,3.8422,3.6692,3.7557,8641,0
2013-11-08,3.7075,3.8422,3.7075,3.7557,7094,0
2013-11-12,3.8036,3.871,3.8036,3.8325,728,0
2013-11-13,3.8134,3.8134,3.8134,3.8134,520,0
2013-11-14,3.7672,3.7672,3.6692,3.6789,13215,0
2013-11-15,3.6404,3.7824,3.627,3.7557,7053,0
2013-11-18,3.6404,3.8134,3.6404,3.6692,728,0
2013-11-19,3.6883,3.7844,3.6499,3.6596,9474,0
2013-11-20,3.7075,3.7075,3.6982,3.6982,2707,0
2013-11-21,3.7553,3.8134,3.6118,3.7654,12968,0
2013-11-22,3.7173,3.8134,3.6308,3.6308,7079,0
2013-11-25,3.5828,3.6118,3.5828,3.5925,5363,0
2013-11-26,3.5828,3.6019,3.5347,3.5347,3331,0
2013-11-27,3.6596,3.7173,3.6499,3.6692,1353,0
2013-11-29,3.7268,3.7268,3.7268,3.7268,141,0
2013-12-02,3.6499,3.6499,3.554,3.5828,9213,0
2013-12-04,3.5635,3.7844,3.554,3.6118,24049,0
2013-12-05,3.5828,3.6982,3.5732,3.6019,9787,0
2013-12-06,3.6019,3.6308,3.5925,3.5925,2291,0
2013-12-09,3.6883,3.6883,3.6019,3.6404,2811,0
2013-12-10,3.6789,3.6982,3.5732,3.6118,3123,0
2013-12-11,3.7173,3.7173,3.5828,3.5828,396,0
2013-12-12,3.5635,3.5635,3.554,3.554,2500,0
2013-12-13,3.554,3.554,3.525,3.554,4582,0
2013-12-16,3.5925,3.6211,3.525,3.6211,1978,0
2013-12-17,3.5828,3.6982,3.554,3.6308,1459,0
2013-12-18,3.5857,3.5857,3.5857,3.5857,461,0
2013-12-19,3.5574,3.5574,3.5058,3.525,7294,0
2013-12-20,3.554,3.5925,3.4772,3.4772,7571,0
2013-12-23,3.4866,3.5443,3.458,3.4772,8018,0
2013-12-24,3.554,3.554,3.458,3.5058,3894,0
2013-12-26,3.458,3.554,3.4484,3.4675,29671,0
2013-12-27,3.5569,3.5569,3.4962,3.4963,3596,0
2013-12-30,3.554,3.6118,3.4866,3.5156,11556,0
2013-12-31,3.5732,3.5828,3.4963,3.525,8850,0
2014-01-02,3.6211,3.6404,3.5828,3.5828,5733,0
2014-01-03,3.5733,3.5827,3.4963,3.5827,7829,0
2014-01-06,3.5058,3.5925,3.5058,3.5347,7010,0
2014-01-07,3.5635,3.5635,3.554,3.5635,3227,0
2014-01-08,3.5635,3.6118,3.5347,3.5347,3540,0
2014-01-09,3.5925,3.6211,3.5347,3.5443,4893,0
2014-01-10,3.5925,3.621,3.5361,3.6019,7832,0
2014-01-13,3.6019,3.6019,3.5347,3.554,4165,0
2014-01-14,3.5732,3.6308,3.5732,3.6308,10761,0
2014-01-15,3.6499,3.6883,3.5925,3.5925,7079,0
2014-01-16,3.5925,3.6596,3.5635,3.6308,10932,0
2014-01-17,3.6596,3.6982,3.5732,3.6404,9682,0
2014-01-21,3.6308,3.6308,3.5732,3.6308,562,0
2014-01-22,3.602,3.602,3.602,3.602,1040,0
2014-01-23,3.6308,3.6596,3.6308,3.6596,1145,0
2014-01-24,3.8238,3.8333,3.6692,3.7851,9217,0
2014-01-27,3.7658,3.7948,3.6692,3.7851,5282,0
2014-01-28,3.6692,3.6692,3.6692,3.6692,103,0
2014-01-29,3.6307,3.6617,3.6209,3.621,1724,0
2014-01-30,3.7078,3.7466,3.7078,3.7176,7405,0
2014-01-31,3.7176,3.7948,3.6403,3.7948,3728,0
2014-02-03,3.6209,3.7948,3.6115,3.6403,2251,0
2014-02-04,3.7088,3.7088,3.7088,3.7088,672,0
2014-02-05,3.7176,3.7176,3.6307,3.6307,652,0
2014-02-06,3.6337,3.6415,3.6337,3.6337,2153,0
2014-02-07,3.6209,3.6489,3.6209,3.6436,2477,0
2014-02-10,3.6596,3.6885,3.6596,3.679,1009,0
2014-02-11,3.7272,3.7272,3.7176,3.7272,726,0
2014-02-13,3.4955,3.6596,3.4955,3.6209,7038,0
2014-02-14,3.5051,3.5735,3.5051,3.5735,1111,0
2014-02-18,3.6403,3.6596,3.5921,3.6498,4640,0
2014-02-19,3.621,3.6402,3.621,3.6402,306,0
2014-02-20,3.6403,3.6403,3.6208,3.621,3336,0
2014-02-21,3.6209,3.6209,3.6115,3.6115,3809,0
2014-02-24,3.6209,3.6209,3.5341,3.5852,745,0
2014-02-25,3.547,3.5727,3.547,3.5727,2473,0
2014-02-26,3.5727,3.6498,3.5148,3.6152,11533,0
2014-02-27,3.5727,3.5727,3.5244,3.5727,1877,0
2014-02-28,3.6596,3.7752,3.6596,3.7752,9464,0
2014-03-03,3.7948,3.8141,3.6307,3.6307,6390,0
2014-03-04,3.7272,3.7668,3.7176,3.7658,6528,0
2014-03-05,3.8015,3.8432,3.8015,3.8432,6098,0
2014-03-06,3.5183,3.8324,3.5183,3.6645,17268,0
2014-03-07,3.6115,3.6403,3.6115,3.6403,2305,0
2014-03-10,3.7542,3.7542,3.6498,3.6498,3236,0
2014-03-11,3.7658,3.8238,3.6498,3.6498,6640,0
2014-03-12,3.8044,3.8044,3.6498,3.6498,4741,0
2014-03-13,3.6016,3.7078,3.4857,3.5244,15154,0
2014-03-17,3.5824,3.6596,3.5631,3.5631,2481,0
2014-03-19,3.6692,3.6692,3.6307,3.6498,1290,0
2014-03-20,3.6497,3.6692,3.621,3.6692,2334,0
2014-03-21,3.6209,3.6692,3.6209,3.6596,3093,0
2014-03-26,3.7176,3.7176,3.6596,3.7176,3521,0
2014-03-27,3.7176,3.7176,3.6307,3.6403,4798,0
2014-03-28,3.6403,3.6596,3.6209,3.6209,2380,0
2014-03-31,3.7078,3.7176,3.6983,3.7176,3116,0
2014-04-01,3.6403,3.7078,3.6124,3.679,10129,0
2014-04-02,3.7255,3.7255,3.6219,3.679,10168,0
2014-04-03,3.6498,3.7272,3.6016,3.7139,27127,0
2014-04-04,3.679,3.7078,3.6209,3.6307,28735,0
2014-04-07,3.6115,3.6315,3.6115,3.6124,6933,0
2014-04-09,3.6209,3.6393,3.6209,3.6393,430,0
2014-04-10,3.6209,3.6596,3.6115,3.6596,3724,0
2014-04-14,3.6596,3.6983,3.6596,3.6983,770,0
2014-04-15,3.6364,3.6364,3.6364,3.6364,342,0
2014-04-16,3.6209,3.6209,3.6209,3.6209,674,0
2014-04-17,3.6403,3.6403,3.6403,3.6403,549,0
2014-04-21,3.6116,3.6116,3.6116,3.6116,271,0
2014-04-22,3.6115,3.6596,3.6115,3.6307,1775,0
2014-04-23,3.6692,3.6692,3.6209,3.6209,1346,0
2014-04-28,3.6114,3.6124,3.6114,3.6124,6613,0
2014-04-29,3.6307,3.6308,3.6307,3.6308,2266,0
2014-04-30,3.6793,3.6793,3.6118,3.6118,234,0
2014-05-01,3.5919,3.6598,3.5919,3.5919,40728,0
2014-05-02,3.6462,3.6462,3.6115,3.6115,1666,0
2014-05-05,3.5919,3.5939,3.5822,3.5939,8230,0
2014-05-06,3.5822,3.5822,3.5628,3.5724,17976,0
2014-05-07,3.5434,3.6404,3.5434,3.6404,4004,0
2014-05-08,3.5977,3.65,3.5435,3.5435,1696,0
2014-05-09,3.5688,3.5688,3.5688,3.5688,614,0
2014-05-12,3.5239,3.6308,3.5239,3.6209,2958,0
2014-05-13,3.5336,3.65,3.5336,3.65,979,0
2014-05-14,3.6404,3.6404,3.524,3.524,1512,0
2014-05-15,3.65,3.65,3.6499,3.65,2360,0
2014-05-16,3.5618,3.65,3.5618,3.65,7895,0
2014-05-19,3.65,3.65,3.5929,3.6268,4816,0
2014-05-20,3.5434,3.6114,3.5239,3.6114,1480,0
2014-05-22,3.6114,3.6114,3.553,3.553,819,0
2014-05-27,3.5822,3.5919,3.5142,3.5919,3400,0
2014-05-28,3.5239,3.6209,3.5239,3.6209,272,0
2014-05-29,3.5142,3.5919,3.5142,3.5822,4511,0
2014-06-02,3.6015,3.6114,3.5919,3.6015,1304,0
2014-06-03,3.5143,3.5336,3.5143,3.5336,730,0
2014-06-05,3.5918,3.6114,3.5917,3.5918,2280,0
2014-06-06,3.5919,3.5919,3.5919,3.5919,186,0
2014-06-09,3.6128,3.6128,3.5822,3.5939,3417,0
2014-06-10,3.6308,3.6308,3.6298,3.6307,3513,0
2014-06-11,3.5434,3.6404,3.5142,3.5336,12885,0
2014-06-13,3.553,3.6114,3.5434,3.5919,7997,0
2014-06-16,3.5919,3.6209,3.5919,3.592,5096,0
2014-06-17,3.6404,3.6889,3.6308,3.6889,3014,0
2014-06-18,3.6888,3.6888,3.6888,3.6888,460,0
2014-06-19,3.6889,3.8345,3.6889,3.8345,4288,0
2014-06-20,3.553,4.0579,3.5336,3.9704,18078,0
2014-06-23,3.8151,3.8151,3.6598,3.786,1067,0
2014-06-24,3.6987,3.8248,3.6987,3.7666,1960,0
2014-06-25,3.8831,3.8831,3.8248,3.8444,11839,0
2014-06-26,3.7763,3.9509,3.7763,3.9509,3438,0
2014-06-27,3.8151,3.8783,3.8151,3.8783,460,0
2014-06-30,3.9509,3.9509,3.786,3.8831,1274,0
2014-07-01,3.8733,4.0482,3.8733,4.0189,14234,0
2014-07-02,4.0482,4.0482,3.8929,4.0189,2884,0
2014-07-03,3.8444,3.989,3.8444,3.9025,6754,0
2014-07-07,3.8831,3.922,3.8831,3.922,819,0
2014-07-08,3.8345,3.9025,3.786,3.786,1218,0
2014-07-09,3.9316,3.9802,3.8638,3.9802,2060,0
2014-07-10,3.8831,3.9995,3.8444,3.9123,2965,0
2014-07-11,3.8929,3.9802,3.8929,3.9802,6456,0
2014-07-14,3.8248,3.9316,3.8248,3.9316,7170,0
2014-07-15,3.9414,3.9414,3.8831,3.8831,937,0
2014-07-16,3.8929,3.8929,3.8831,3.8929,685,0
2014-07-17,3.922,4.0288,3.9123,4.0189,70892,0
2014-07-18,4.0288,4.1744,3.9899,3.9899,79201,0
2014-07-21,4.2229,4.2229,3.9509,4.1453,36352,0
2014-07-22,4.1453,4.1453,4.0967,4.13,3251,0
2014-07-23,4.1257,4.1453,4.0288,4.1355,24838,0
2014-07-24,4.1453,4.1453,4.0383,4.1452,5184,0
2014-07-25,4.1453,4.1453,4.0828,4.0828,364,0
2014-07-28,4.0575,4.115,3.9988,4.1061,13756,0
2014-07-29,4.0672,4.1647,3.9988,4.0477,44331,0
2014-07-30,4.0378,4.1549,4.0282,4.1549,17731,0
2014-07-31,4.1647,4.2135,4.0477,4.2036,16087,0
2014-08-01,4.0866,4.1745,4.0477,4.0965,7308,0
2014-08-04,4.0477,4.0866,4.0477,4.0866,5691,0
2014-08-05,4.0477,4.0965,4.0477,4.0477,2004,0
2014-08-06,4.0378,4.0378,3.9988,3.9988,2973,0
2014-08-07,3.9794,4.077,3.9794,4.0477,2016,0
2014-08-08,4.0866,4.0866,4.0183,4.0866,2583,0
2014-08-11,4.077,4.194,4.0477,4.0965,21190,0
2014-08-12,4.0575,4.1745,4.0575,4.1453,2472,0
2014-08-13,4.116,4.2428,4.0965,4.1842,73020,0
2014-08-14,4.2135,4.2281,4.0672,4.1013,13598,0
2014-08-15,4.1453,4.2233,4.0477,4.1549,30985,0
2014-08-18,4.1911,4.1911,4.0798,4.1841,18551,0
2014-08-19,4.1842,4.1842,4.1355,4.1745,1654,0
2014-08-20,4.1745,4.1745,4.1647,4.1745,717,0
2014-08-21,4.1453,4.1453,4.0575,4.1453,568,0
2014-08-22,4.0575,4.1111,4.0575,4.1111,2819,0
2014-08-25,4.0672,4.1061,4.0672,4.1061,1442,0
2014-08-26,4.0965,4.0965,4.0672,4.0866,2371,0
2014-08-27,4.1061,4.116,4.1061,4.116,2257,0
2014-08-28,4.0771,4.0771,4.0771,4.0771,1025,0
2014-08-29,4.1453,4.1549,4.077,4.116,826,0
2014-09-02,4.0477,4.116,4.0477,4.116,1763,0
2014-09-04,4.0672,4.077,4.0672,4.077,1538,0
2014-09-05,4.1061,4.116,4.1061,4.116,335,0
2014-09-08,3.8818,4.1453,3.8818,4.0477,6330,0
2014-09-09,3.9988,4.0477,3.9988,4.0477,2969,0
2014-09-10,4.1549,4.3792,4.0477,4.0575,13675,0
2014-09-11,4.0575,4.3013,4.0477,4.1549,17045,0
2014-09-12,4.0866,4.2233,4.0477,4.1453,7606,0
2014-09-15,4.194,4.194,4.0477,4.194,2191,0
2014-09-16,4.116,4.2233,4.077,4.2233,9554,0
2014-09-17,4.0866,4.2428,4.0866,4.233,5140,0
2014-09-18,4.2428,4.4476,4.2428,4.35,12940,0
2014-09-19,4.3988,4.8572,4.3988,4.6329,39093,0
2014-09-22,4.7303,4.7303,4.4087,4.5256,10845,0
2014-09-23,4.5256,4.5256,4.077,4.233,7478,0
2014-09-24,4.233,4.428,4.0965,4.3013,14033,0
2014-09-25,4.2135,4.3598,4.2135,4.3598,2891,0
2014-09-26,4.2233,4.3792,4.2233,4.2622,1613,0
2014-09-29,4.1843,4.389,4.1843,4.389,717,0
2014-09-30,4.4086,4.4378,4.2622,4.4183,1642,0
2014-10-01,4.5548,4.5548,4.2037,4.4037,8094,0
2014-10-02,4.3403,4.3403,4.2817,4.2817,831,0
2014-10-03,4.0866,4.0866,4.0866,4.0866,129,0
2014-10-06,4.0866,4.3303,4.0866,4.1549,3464,0
2014-10-07,4.1647,4.389,4.1647,4.3744,9187,0
2014-10-08,4.4768,4.5744,4.4378,4.4768,54361,0
2014-10-09,4.5353,4.6525,4.5353,4.5841,10204,0
2014-10-10,4.6329,4.6329,4.5353,4.5353,9660,0
2014-10-13,4.6134,4.6329,4.4573,4.4573,6600,0
2014-10-14,4.4866,4.6037,4.4086,4.4866,2759,0
2014-10-15,4.3988,4.4179,4.194,4.194,8965,0
2014-10-16,4.194,4.3304,4.194,4.3304,3853,0
2014-10-17,4.389,4.428,4.2915,4.3013,5343,0
2014-10-20,4.3598,4.3988,4.3207,4.3695,4997,0
2014-10-21,4.3792,4.4183,4.3696,4.3696,5464,0
2014-10-22,4.428,4.428,4.4115,4.428,424,0
2014-10-23,4.4183,4.6328,4.3934,4.5841,15202,0
2014-10-24,4.6134,4.6134,4.4476,4.4476,1293,0
2014-10-27,4.5847,4.5847,4.5847,4.5847,346,0
2014-10-28,4.5945,4.624,4.5945,4.624,10704,0
2014-10-29,4.6043,4.6043,4.4279,4.4622,2363,0
2014-10-30,4.5161,4.6043,4.4182,4.4182,3316,0
2014-10-31,4.4769,4.5161,4.4769,4.5161,1124,0
2014-11-03,4.5161,4.5847,4.5064,4.5064,15673,0
2014-11-04,4.5807,4.5807,4.4192,4.4573,1899,0
2014-11-05,4.624,4.624,4.4378,4.4573,1644,0
2014-11-06,4.5651,4.624,4.4769,4.4769,2249,0
2014-11-07,4.5945,4.5945,4.5945,4.5945,387,0
2014-11-10,4.4965,4.526,4.4573,4.4573,1587,0
2014-11-11,4.5847,4.5847,4.4574,4.4574,670,0
2014-11-13,4.624,4.624,4.5064,4.5064,419,0
2014-11-14,4.4769,4.5552,4.4476,4.5552,1885,0
2014-11-17,4.5064,4.5064,4.5064,4.5064,527,0
2014-11-18,4.4574,4.4961,4.4573,4.4961,6740,0
2014-11-19,4.4955,4.4955,4.3986,4.4084,5386,0
2014-11-20,4.4084,4.4672,4.4084,4.4672,4036,0
2014-11-21,4.4573,4.4573,4.4084,4.4084,3351,0
2014-11-24,4.4084,4.4572,4.4084,4.428,6194,0
2014-11-25,4.4526,4.4526,4.438,4.438,683,0
2014-11-26,4.4183,4.4183,4.4183,4.4183,360,0
2014-11-28,4.4183,4.4183,4.4183,4.4183,424,0
2014-12-01,4.4279,4.4279,4.3888,4.4084,11403,0
2014-12-02,4.4182,4.4573,4.2028,4.281,14757,0
2014-12-03,4.281,4.281,4.0851,4.1341,1843,0
2014-12-04,4.4476,4.4476,4.3789,4.4476,527,0
2014-12-05,4.3986,4.4084,4.2908,4.2908,2363,0
2014-12-08,4.232,4.2397,4.2124,4.2397,2051,0
2014-12-11,4.2027,4.2419,4.1145,4.1145,1894,0
2014-12-12,4.0656,4.1535,4.0656,4.0656,656,0
2014-12-15,4.0655,4.0949,3.9677,4.0263,4373,0
2014-12-16,3.9676,4.1634,3.9676,4.1488,3879,0
2014-12-17,4.8982,4.8982,4.0057,4.2516,11608,0
2014-12-18,4.6141,5.4468,4.5001,4.624,127820,0
2014-12-19,4.6534,5.1136,4.3398,5.1136,25973,0
2014-12-22,4.6534,4.7414,4.5716,4.5716,29740,0
2014-12-23,4.4476,4.859,4.3594,4.622,46695,0
2014-12-24,4.717,4.8688,4.6,4.6524,11341,0
2014-12-26,4.5553,4.5651,4.4476,4.5651,7821,0
2014-12-29,4.4868,4.7022,4.4868,4.5563,24890,0
2014-12-30,4.5553,4.6534,4.5456,4.6534,11524,0
2014-12-31,4.5554,4.5554,4.2908,4.4378,28816,0
2015-01-02,4.4573,4.6043,4.4378,4.6043,5501,0
2015-01-05,4.5749,4.6924,4.4573,4.6924,5698,0
2015-01-06,4.6043,4.6434,4.526,4.526,6465,0
2015-01-07,4.5455,4.6281,4.4672,4.4769,15495,0
2015-01-08,4.4965,4.673,4.4868,4.5161,4348,0
2015-01-09,4.4965,4.7805,4.4084,4.7805,10364,0
2015-01-12,4.722,4.9373,4.722,4.8982,4469,0
2015-01-13,4.9471,4.9471,4.7609,4.9276,11433,0
2015-01-14,4.8493,4.9002,4.8493,4.8933,4340,0
2015-01-15,4.8982,5.1323,4.81,4.81,26579,0
2015-01-16,4.8982,4.8982,4.859,4.859,2418,0
2015-01-20,4.908,5.1323,4.9079,5.0452,17755,0
2015-01-21,4.9834,5.0941,4.9834,5.0745,2275,0
2015-01-22,5.0452,5.0941,5.0256,5.0452,8205,0
2015-01-23,4.9969,4.9969,4.9467,4.9862,6911,0
2015-01-26,5.0648,5.3491,5.0648,5.3401,19604,0
2015-01-27,5.3008,5.3107,5.2024,5.2124,7350,0
2015-01-28,5.2309,5.3008,5.1445,5.291,3878,0
2015-01-29,5.4287,5.4287,5.1238,5.1336,16224,0
2015-01-30,5.2124,5.2124,5.1238,5.1238,2902,0
2015-02-02,5.1139,5.1435,5.0648,5.1042,8361,0
2015-02-03,5.1926,5.2123,5.0354,5.2123,1592,0
2015-02-04,5.0648,5.1139,4.9665,5.055,25901,0
2015-02-05,5.0943,5.3674,5.0943,5.1927,6154,0
2015-02-06,5.232,5.3893,5.1139,5.1238,26120,0
2015-02-09,5.1533,5.1926,5.0845,5.0943,7532,0
2015-02-10,5.0943,5.1632,5.0059,5.0059,4348,0
2015-02-11,5.0353,5.0353,4.9733,4.9733,2209,0
2015-02-12,4.9665,5.1632,4.9665,5.0255,10453,0
2015-02-13,5.0256,5.1042,5.0256,5.1042,4425,0
2015-02-17,5.1435,5.2221,5.1139,5.1139,4037,0
2015-02-18,5.1927,5.1927,5.1139,5.1238,7679,0
2015-02-19,5.0845,5.1828,5.0845,5.1139,3910,0
2015-02-20,5.0648,5.0648,4.9567,5.0452,4095,0
2015-02-23,5.0452,5.0648,4.9665,4.9959,9658,0
2015-02-24,4.9959,4.9959,4.9959,4.9959,138,0
2015-02-25,5.0058,5.0058,5.0058,5.0058,396,0
2015-02-26,4.9567,4.9665,4.8976,4.8976,3809,0
2015-03-02,4.9173,5.0156,4.8681,4.9467,6813,0
2015-03-03,4.9467,4.9467,4.8878,4.937,2440,0
2015-03-04,4.9074,4.9271,4.9074,4.9271,814,0
2015-03-05,4.9074,4.9074,4.9074,4.9074,305,0
2015-03-06,4.9959,4.9959,4.8681,4.9665,5288,0
2015-03-09,4.9862,5.0156,4.9665,5.0156,14540,0
2015-03-10,4.937,4.937,3.9043,4.4551,63551,0
2015-03-11,4.4649,4.4649,4.1895,4.1895,34165,0
2015-03-12,4.1994,4.2879,4.1699,4.2191,6305,0
2015-03-13,4.3075,4.9173,4.2288,4.4747,21150,0
2015-03-16,4.4747,4.6912,4.2682,4.6419,12304,0
2015-03-17,4.7206,4.7206,4.2288,4.4157,7524,0
2015-03-18,4.3075,4.396,4.2485,4.3371,1728,0
2015-03-19,4.3371,4.3764,4.2977,4.2977,2949,0
2015-03-20,4.3764,4.396,4.2288,4.2387,25726,0
2015-03-23,4.2977,4.4649,3.9437,3.9929,31318,0
2015-03-24,3.9929,4.1601,3.983,3.983,9762,0
2015-03-25,3.983,4.0223,3.9141,3.9141,9050,0
2015-03-26,3.9141,3.9929,3.865,3.865,27657,0
2015-03-27,3.8454,4.0322,3.8454,4.0026,6202,0
2015-03-30,3.9339,3.9634,3.865,3.8748,19523,0
2015-03-31,3.7962,4.0026,3.7962,3.8257,5405,0
2015-04-01,3.924,3.924,3.8846,3.8846,814,0
2015-04-02,3.8257,3.9929,3.8257,3.983,1932,0
2015-04-06,3.9929,4.0126,3.8846,4.0126,1831,0
2015-04-07,4.042,4.0912,3.9929,4.0322,2956,0
2015-04-08,3.9929,4.0322,3.983,3.983,4271,0
2015-04-09,4.1305,4.3174,3.983,4.0322,4858,0
2015-04-10,3.9732,4.1404,3.9535,3.9535,2949,0
2015-04-13,3.9732,4.0912,3.9535,4.0912,2440,0
2015-04-14,4.0223,4.1305,4.0026,4.0126,2949,0
2015-04-15,4.0322,4.1699,4.0322,4.101,3070,0
2015-04-17,4.1404,4.3567,4.1404,4.3567,406,0
2015-04-20,4.101,4.1305,4.0322,4.0813,13817,0
2015-04-21,4.1206,4.1502,4.1109,4.1502,1555,0
2015-04-22,4.1096,4.1096,4.1096,4.1096,254,0
2015-04-23,4.042,4.1305,3.9929,4.1305,5796,0
2015-04-24,4.1503,4.1898,4.1503,4.1503,877,0
2015-04-27,4.1305,4.1305,3.9922,4.0218,5565,0
2015-04-28,4.1305,4.1305,4.012,4.012,1157,0
2015-04-29,3.9823,4.0416,3.9823,4.0317,3339,0
2015-04-30,4.0416,4.0416,4.0416,4.0416,102,0
2015-05-01,4.0416,4.0416,4.0416,4.0416,202,0
2015-05-04,4.0712,4.0811,3.9823,3.9922,4251,0
2015-05-05,3.9922,3.9922,3.9922,3.9922,304,0
2015-05-06,4.012,4.012,3.9823,3.9823,1855,0
2015-05-07,4.0001,4.0001,3.9823,3.9823,253,0
2015-05-08,3.9823,4.0811,3.9823,3.9823,17811,0
2015-05-11,3.9823,4.0317,3.9823,4.002,404,0
2015-05-12,4.002,4.002,3.9823,3.9823,1062,0
2015-05-13,3.9823,3.9823,3.9823,3.9823,341,0
2015-05-15,4.011,4.0218,3.9823,3.9882,4354,0
2015-05-18,3.9981,3.9981,3.8638,3.8638,5326,0
2015-05-19,3.834,3.9626,3.834,3.9132,3592,0
2015-05-20,3.9132,3.9626,3.9132,3.9132,1757,0
2015-05-21,3.9032,3.9526,3.9032,3.9526,304,0
2015-05-22,3.923,3.9626,3.923,3.9626,304,0
2015-05-26,3.9922,3.9922,3.9922,3.9922,639,0
2015-05-27,3.9922,4.002,3.9032,3.923,3036,0
2015-05-29,3.9428,3.9526,3.9032,3.9132,1316,0
2015-06-01,3.9141,3.923,3.9141,3.923,324,0
2015-06-02,3.9428,3.9428,3.9427,3.9427,344,0
2015-06-03,3.9428,3.9428,3.9032,3.9032,506,0
2015-06-04,3.9032,4.002,3.9032,3.9724,3744,0
2015-06-05,4.002,4.002,3.8835,3.8934,4149,0
2015-06-08,3.8044,3.8934,3.7946,3.8934,1417,0
2015-06-09,3.7843,3.8834,3.7843,3.7856,1623,0
2015-06-10,3.8934,3.8934,3.8736,3.8934,3445,0
2015-06-11,3.8798,3.9922,3.8798,3.9922,1362,0
2015-06-12,3.7452,3.7452,3.34,3.6364,22062,0
2015-06-15,3.5278,3.5278,3.3795,3.4388,9310,0
2015-06-16,3.4784,3.508,3.419,3.4586,7590,0
2015-06-17,3.3795,3.4586,3.3795,3.4289,5565,0
2015-06-18,3.508,3.508,3.3993,3.3993,2631,0
2015-06-19,3.4092,3.5178,3.3993,3.5178,6477,0
2015-06-22,3.3696,3.4684,3.3696,3.4684,2530,0
2015-06-23,3.587,3.587,3.4388,3.4388,11316,0
2015-06-24,3.3993,3.6364,3.3993,3.5278,1720,0
2015-06-25,3.7056,3.7056,3.4388,3.4388,2935,0
2015-06-26,3.5574,3.5574,3.3993,3.3993,2530,0
2015-06-29,3.4586,3.4586,3.4092,3.4092,1518,0
2015-06-30,3.3993,3.4586,3.3993,3.3993,13092,0
2015-07-01,3.3993,3.3993,3.3993,3.3993,304,0
2015-07-02,3.6464,3.6464,3.4981,3.508,810,0
2015-07-06,3.508,3.6562,3.4981,3.4981,2429,0
2015-07-07,3.4981,3.5376,3.4487,3.4586,1619,0
2015-07-08,3.4586,3.5574,3.3993,3.3993,4048,0
2015-07-09,3.419,3.4586,3.3993,3.4586,5059,0
2015-07-10,3.4784,3.4882,3.4784,3.4882,404,0
2015-07-13,3.4586,3.5574,3.4586,3.5574,4453,0
2015-07-15,3.4882,3.4882,3.4784,3.4784,1247,0
2015-07-16,3.4981,3.4981,3.4586,3.4586,404,0
2015-07-17,3.4586,3.4586,3.4092,3.4092,2125,0
2015-07-20,3.419,3.4882,3.3696,3.4092,4857,0
2015-07-21,3.3696,3.3696,3.3696,3.3696,202,0
2015-07-22,3.4388,3.4388,3.4388,3.4388,708,0
2015-07-23,3.4092,3.4092,3.4092,3.4092,708,0
2015-07-24,3.3598,3.3795,3.3598,3.3696,2530,0
2015-07-27,3.3796,3.4492,3.3597,3.4492,2012,0
2015-07-28,3.5684,3.5684,3.4591,3.4591,503,0
2015-07-30,3.3597,3.3895,3.3597,3.3895,302,0
2015-07-31,3.3597,3.4193,3.2603,3.3696,2113,0
2015-08-03,3.3319,3.3408,3.3299,3.3408,1493,0
2015-08-04,3.3796,3.4094,3.3696,3.3995,4527,0
2015-08-05,3.4094,3.4193,3.3995,3.4193,704,0
2015-08-10,3.3796,3.3796,3.3796,3.3796,1811,0
2015-08-11,3.5873,3.5873,3.5088,3.5088,295,0
2015-08-12,3.3895,3.3895,3.3895,3.3895,101,0
2015-08-13,3.3995,3.5983,3.3995,3.5983,1207,0
2015-08-17,3.6877,3.6877,3.6877,3.6877,302,0
2015-08-19,3.3895,3.3995,3.3895,3.3995,302,0
2015-08-20,3.3796,3.3995,3.3796,3.3995,604,0
2015-08-21,3.4591,3.4889,3.3796,3.479,3924,0
2015-08-24,3.479,3.7274,3.3796,3.479,10314,0
2015-08-25,3.479,3.5287,3.479,3.479,1006,0
2015-08-26,3.479,3.6082,3.3796,3.5784,3722,0
2015-08-27,3.479,3.4989,3.479,3.479,6740,0
2015-08-28,3.6977,3.6977,3.6877,3.6877,201,0
2015-08-31,3.4293,3.4293,3.4293,3.4293,101,0
2015-09-02,3.6977,3.6977,3.4492,3.469,6036,0
2015-09-03,3.4392,3.4392,3.3895,3.3895,1006,0
2015-09-08,3.6977,3.6977,3.4193,3.4193,2113,0
2015-09-09,3.6977,3.6977,3.6977,3.6977,201,0
2015-09-10,3.6678,3.6678,3.6678,3.6678,167,0
2015-09-11,3.6181,3.6181,3.1013,3.3001,3622,0
2015-09-14,3.2802,3.3796,3.1112,3.2802,905,0
2015-09-15,3.2305,3.2305,3.1808,3.2305,6237,0
2015-09-16,3.2702,3.31,3.0217,3.0814,3421,0
2015-09-17,3.1907,3.4591,3.1509,3.1907,2656,0
2015-09-18,3.2305,3.3995,3.1112,3.2504,11871,0
2015-09-22,3.2205,3.469,3.2205,3.4094,2113,0
2015-09-23,3.479,3.479,3.3895,3.3895,630,0
2015-09-24,3.3498,3.4889,3.3099,3.4541,8502,0
2015-09-25,3.2603,3.2603,3.2106,3.2404,5734,0
2015-09-28,3.1907,3.4094,3.1907,3.2802,2948,0
2015-09-30,3.3796,3.3995,3.2504,3.2504,1207,0
2015-10-01,3.2305,3.2802,3.2305,3.2802,5936,0
2015-10-02,3.3597,3.3796,3.3597,3.3796,1408,0
2015-10-05,3.3299,3.3299,3.3299,3.3299,159,0
2015-10-06,3.3299,3.4392,3.3299,3.4392,6237,0
2015-10-07,3.3995,3.5287,3.31,3.31,23465,0
2015-10-08,3.3299,3.4392,3.2802,3.3299,8149,0
2015-10-09,3.2702,3.2702,3.2702,3.2702,302,0
2015-10-12,3.2404,3.2404,3.2404,3.2404,121,0
2015-10-13,3.1708,3.2305,3.151,3.2205,2616,0
2015-10-14,3.1211,3.1211,3.1211,3.1211,101,0
2015-10-15,3.1609,3.1609,3.0913,3.0913,1308,0
2015-10-16,3.1311,3.1311,3.1311,3.1311,201,0
2015-10-19,3.3796,3.3796,3.2106,3.2404,16005,0
2015-10-20,3.141,3.141,3.141,3.141,466,0
2015-10-21,3.141,3.1808,3.141,3.1808,905,0
2015-10-22,3.1609,3.1609,3.151,3.1609,2012,0
2015-10-23,3.1112,3.1808,3.1112,3.1609,1006,0
2015-10-26,3.1708,3.1808,3.1708,3.1808,604,0
2015-10-27,3.3001,3.31,3.3001,3.31,402,0
2015-10-28,3.2,3.2,3.1,3.1,1796,0
2015-10-29,3.06,3.2,3.06,3.2,700,0
2015-10-30,3.2,3.2,3.11,3.13,1300,0
2015-11-02,3.15,3.15,3.08,3.15,3148,0
2015-11-03,3.06,3.15,3.04,3.149,7151,0
2015-11-04,3.108,3.125,3.05,3.05,1700,0
2015-11-05,3.07,3.11,3.06,3.11,4200,0
2015-11-06,3.15,3.15,3.15,3.15,12000,0
2015-11-09,3.12,3.12,3.12,3.12,101,0
2015-11-10,3.12,3.12,3.12,3.12,1000,0
2015-11-11,3.12,3.12,3.12,3.12,200,0
2015-11-12,3.13,3.15,3.12,3.12,600,0
2015-11-13,3.13,3.13,3.12,3.12,800,0
2015-11-17,2.98,3.13,2.98,3.13,400,0
2015-11-18,3.02,3.13,3.02,3.13,300,0
2015-11-19,3.01,3.01,2.85,2.98,9700,0
2015-11-20,2.95,2.98,2.91,2.95,8500,0
2015-11-23,2.95,3.02,2.9,2.9,4200,0
2015-11-24,3.04,3.06,3.04,3.05,300,0
2015-11-25,3.06,3.06,3.06,3.06,300,0
2015-11-27,2.95,3.08,2.95,3.08,300,0
2015-11-30,2.97,3.07,2.97,3.07,300,0
2015-12-02,2.95,2.96,2.95,2.95,6238,0
2015-12-03,2.954,2.954,2.95,2.95,2360,0
2015-12-04,3.01,3.02,3,3.02,900,0
2015-12-07,3.02,3.02,2.82,2.95,10000,0
2015-12-08,2.98,2.98,2.77,2.95,8008,0
2015-12-09,2.82,2.9,2.82,2.9,3900,0
2015-12-10,2.9,2.96,2.9,2.95,4900,0
2015-12-11,2.95,2.95,2.95,2.95,6500,0
2015-12-14,2.95,3.02,2.75,2.85,27959,0
2015-12-15,2.85,3.02,2.8,2.85,42700,0
2015-12-16,2.75,3.01,2.75,2.76,9200,0
2015-12-17,2.7,3.09,2.7,2.87,37000,0
2015-12-18,2.7,3,2.7,3,75200,0
2015-12-21,3,3,2.59,2.83,8600,0
2015-12-22,2.89,2.97,2.85,2.96,7730,0
2015-12-23,2.83,3,2.83,3,5900,0
2015-12-24,3,3,2.82,2.9,1800,0
2015-12-28,2.91,2.917,2.8,2.86,4798,0
2015-12-29,2.963,2.98,2.76,2.76,7585,0
2015-12-30,2.82,2.96,2.82,2.82,9101,0
2015-12-31,2.82,2.95,2.82,2.83,4492,0
2016-01-04,2.9,2.9,2.83,2.85,1000,0
2016-01-05,2.9,2.94,2.78,2.85,4500,0
2016-01-06,2.85,2.85,2.85,2.85,200,0
2016-01-07,2.85,2.87,2.77,2.82,19512,0
2016-01-08,2.8,2.8835,2.71,2.78,1199,0
2016-01-11,2.71,2.73,2.7,2.73,736,0
2016-01-12,2.95,2.95,2.73,2.9,1000,0
2016-01-13,2.91,2.91,2.7,2.7,14650,0
2016-01-14,2.7,2.88,2.69,2.71,18674,0
2016-01-15,2.76,2.87,2.76,2.77,621,0
2016-01-19,2.67,2.74,2.67,2.74,700,0
2016-01-20,2.6,2.74,2.6,2.74,5497,0
2016-01-21,2.76,2.88,2.74,2.8394,1577,0
2016-01-25,2.75,2.76,2.74,2.76,1408,0
2016-01-26,2.92,2.92,2.89,2.89,1027,0
2016-01-28,2.1,2.42,2.1,2.33,49491,0
2016-01-29,2.33,2.5,2.29,2.36,28135,0
2016-02-01,2.3,2.53,2.29,2.41,1475,0
2016-02-02,2.44,2.44,2.3899,2.3899,400,0
2016-02-03,2.16,2.28,2.15,2.25,5109,0
2016-02-04,2.29,2.29,2.18,2.18,200,0
2016-02-05,2.15,2.46,2.15,2.2651,3210,0
2016-02-08,2.3,2.4,2.1901,2.1901,1750,0
2016-02-10,2.31,2.31,2.18,2.18,200,0
2016-02-12,2.44,2.44,2.21,2.21,4000,0
2016-02-16,2.38,2.38,2.3799,2.3799,601,0
2016-02-17,2.2449,2.36,2.22,2.36,7489,0
2016-02-18,2.2808,2.2808,2.2808,2.2808,1800,0
2016-02-19,2.25,2.2714,2.21,2.26,19908,0
2016-02-22,2.21,2.258,2.17,2.258,9282,0
2016-02-23,2.21,2.22,2.2,2.2,3813,0
2016-02-24,2.2,2.24,2.2,2.2,809,0
2016-02-25,2.22,2.22,2.18,2.2,2421,0
2016-02-26,2.21,2.23,2.2,2.23,1612,0
2016-02-29,2.24,2.26,2.24,2.26,1041,0
2016-03-01,2.2878,2.2878,2.24,2.24,3538,0
2016-03-03,2.39,2.399,2.3717,2.3984,4313,0
2016-03-04,2.244,2.33,2.24,2.33,2555,0
2016-03-07,2.31,2.4,2.25,2.4,1523,0
2016-03-08,2.29,2.39,2.26,2.35,1700,0
2016-03-10,2.25,2.3,2.25,2.3,12300,0
2016-03-11,2.32,2.39,2.32,2.38,1634,0
2016-03-14,2.24,2.26,2.19,2.2599,13101,0
2016-03-15,2.1901,2.2845,2.19,2.19,765,0
2016-03-16,2.2855,2.3144,2.19,2.21,5732,0
2016-03-17,2.25,2.26,2.25,2.26,405,0
2016-03-18,2.41,2.41,2.27,2.29,15562,0
2016-03-21,2.31,2.39,2.3,2.3,1758,0
2016-03-22,2.9499,2.9499,2.3201,2.49,13501,0
2016-03-23,2.96,2.96,2.19,2.19,16014,0
2016-03-24,2.5662,2.65,2.3601,2.3601,860,0
2016-03-28,2.48,2.48,2.2901,2.2901,515,0
2016-03-29,2.5069,2.5069,2.32,2.32,5579,0
2016-03-30,2.42,2.72,2.34,2.47,3740,0
2016-03-31,2.44,2.44,2.41,2.41,333,0
2016-04-01,2.4,2.425,2.33,2.33,978,0
2016-04-04,2.57,2.57,2.3301,2.3301,551,0
2016-04-05,2.4322,2.62,2.4,2.52,9750,0
2016-04-06,2.88,2.9,2.562,2.6195,4821,0
2016-04-07,2.9,2.9,2.4,2.69,9089,0
2016-04-08,2.42,2.6693,2.42,2.6693,550,0
2016-04-11,2.71,2.71,2.6001,2.6226,2050,0
2016-04-12,2.63,2.88,2.63,2.8152,2096,0
2016-04-13,2.9,2.9,2.6029,2.78,4241,0
2016-04-14,2.66,2.73,2.66,2.73,200,0
2016-04-15,2.62,2.73,2.62,2.72,750,0
2016-04-18,2.66,2.8,2.6299,2.6299,8989,0
2016-04-19,2.54,2.55,2.51,2.5365,5218,0
2016-04-20,2.5,2.5,2.5,2.5,200,0
2016-04-21,2.3,2.6099,2.3,2.6099,225,0
2016-04-22,2.3,2.7,2.3,2.61,24377,0
2016-04-25,2.67,2.67,2.58,2.59,1400,0
2016-04-26,2.47,2.47,2.47,2.47,100,0
2016-04-27,2.4933,2.51,2.4701,2.51,1700,0
2016-04-28,2.47,2.47,2.47,2.47,200,0
2016-04-29,2.51,2.51,2.51,2.51,200,0
2016-05-02,2.53,2.53,2.48,2.48,412,0
2016-05-03,2.473,2.5,2.473,2.4952,800,0
2016-05-05,2.3601,2.3601,2.3601,2.3601,1626,0
2016-05-06,2.3528,2.3528,2.3528,2.3528,200,0
2016-05-09,2.4299,2.44,2.4299,2.4316,800,0
2016-05-10,2.3525,2.4193,2.3525,2.4193,1200,0
2016-05-11,2.45,2.45,2.35,2.35,3010,0
2016-05-12,2.24,2.39,2.21,2.21,8914,0
2016-05-13,2.2117,2.24,2.17,2.17,1970,0
2016-05-16,2.17,2.49,2.17,2.3287,49481,0
2016-05-17,2.35,2.35,2.35,2.35,306,0
2016-05-20,2.42,2.45,2.38,2.38,863,0
2016-05-24,2.68,2.885,2.3916,2.67,22537,0
2016-05-25,2.424,2.7299,2.424,2.7299,2900,0
2016-05-26,2.6016,2.6016,2.5477,2.5964,425,0
2016-05-27,2.487,2.51,2.47,2.5,1237,0
2016-05-31,2.6085,2.6085,2.6085,2.6085,150,0
2016-06-01,2.64,2.8299,2.64,2.66,1265,0
2016-06-06,2.5,2.7899,2.5,2.7899,2250,0
2016-06-07,2.46,2.53,2.2,2.3375,53779,0
2016-06-08,2.49,2.49,2.4,2.41,6415,0
2016-06-09,2.2224,2.3,2.2224,2.3,700,0
2016-06-10,2.49,2.49,2.25,2.3,2766,0
2016-06-13,2.25,2.25,2.2114,2.23,5500,0
2016-06-14,2.23,2.32,2.23,2.28,4500,0
2016-06-15,2.36,2.36,2.36,2.36,100,0
2016-06-16,2.16,2.28,2.14,2.2,3698,0
2016-06-17,2.2096,2.2889,2.17,2.2001,2534,0
2016-06-20,2.2,2.3499,2.2,2.2756,1400,0
2016-06-22,2.19,2.1948,2.19,2.19,537,0
2016-06-23,2.213,2.32,2.213,2.32,276,0
2016-06-24,2.2692,2.33,2.19,2.19,9047,0
2016-06-27,2.2747,2.2747,2.2747,2.2747,212,0
2016-06-28,2.2201,2.2201,2.2201,2.2201,700,0
2016-06-29,2.18,2.2304,2.18,2.2304,400,0
2016-06-30,2.31,2.32,2.31,2.3101,2375,0
2016-07-01,2.334,2.3599,2.334,2.3599,7846,0
2016-07-05,2.2999,2.2999,2.2501,2.2501,784,0
2016-07-06,2.3799,2.3799,2.2612,2.2612,1297,0
2016-07-07,2.2701,2.2701,2.2701,2.2701,2750,0
2016-07-12,2.3899,2.3899,2.3499,2.3499,1503,0
2016-07-14,2.3329,2.3399,2.3329,2.3399,4700,0
2016-07-15,2.32,2.35,2.15,2.2041,16952,0
2016-07-18,2.17,2.34,2.17,2.27,9984,0
2016-07-19,2.27,2.27,2.27,2.27,3000,0
2016-07-21,2.27,2.35,2.1825,2.1825,3370,0
2016-07-22,2.2,2.33,2.2,2.2677,1600,0
2016-07-26,2.14,2.33,2.14,2.33,600,0
2016-07-27,2.33,2.35,2.265,2.3,2588,0
2016-07-29,2.2,2.2,2.2,2.2,2880,0
2016-08-01,2.22,2.251,2.1867,2.196,1925,0
2016-08-03,2.339,2.339,2.2722,2.339,2860,0
2016-08-04,2.196,2.2244,2.196,2.2244,2401,0
2016-08-05,2.3148,2.34,2.181,2.316,3902,0
2016-08-08,2.298,2.319,2.298,2.319,587,0
2016-08-09,2.276,2.276,2.1601,2.2278,1965,0
2016-08-10,2.3283,2.3299,2.2246,2.234,725,0
2016-08-12,2.2299,2.2299,2.1789,2.1789,600,0
2016-08-15,2.19,2.34,2.19,2.34,4807,0
2016-08-16,2.32,2.32,2.32,2.32,1164,0
2016-08-17,2.1701,2.1701,2.1701,2.1701,6559,0
2016-08-18,2.3199,2.3199,2.3199,2.3199,300,0
2016-08-19,2.3107,2.3107,2.3107,2.3107,105,0
2016-08-24,2.2,2.22,2.17,2.2199,20067,0
2016-08-25,2.25,2.2658,2.2,2.2658,1591,0
2016-08-26,2.315,2.315,2.22,2.29,751,0
2016-08-29,2.19,2.24,2.1796,2.1796,3400,0
2016-08-30,2.27,2.2927,2.19,2.25,608,0
2016-08-31,2.25,2.3,2.25,2.3,404,0
2016-09-06,2.17,2.25,2.17,2.19,3132,0
2016-09-07,2.39,2.39,2.2,2.31,5587,0
2016-09-08,2.2622,2.2622,2.2,2.2594,3005,0
2016-09-09,2.285,2.285,2.22,2.22,826,0
2016-09-12,2.3798,2.3798,2.18,2.18,15073,0
2016-09-13,2.42,2.44,2.23,2.25,21411,0
2016-09-14,2.24,2.24,2.24,2.24,100,0
2016-09-15,2.2867,2.2867,2.24,2.25,1100,0
2016-09-16,2.27,2.48,2.27,2.48,13324,0
2016-09-19,2.46,2.46,2.3466,2.4405,2315,0
2016-09-22,2.3601,2.41,2.36,2.36,6281,0
2016-09-23,2.47,2.88,2.36,2.88,7437,0
2016-09-26,2.8,2.8,2.5501,2.59,9422,0
2016-09-27,2.501,2.64,2.501,2.618,3964,0
2016-09-28,2.5285,2.5285,2.48,2.48,462,0
2016-09-29,2.5027,2.5047,2.4901,2.4901,4663,0
2016-09-30,2.6099,2.61,2.5,2.5,9266,0
2016-10-03,2.62,2.62,2.5,2.5,1210,0
2016-10-04,2.51,2.6,2.49,2.49,3840,0
2016-10-05,2.58,2.6,2.5,2.5,5864,0
2016-10-06,2.59,2.6,2.59,2.59,1795,0
2016-10-07,2.5999,2.6,2.5703,2.6,2187,0
2016-10-10,2.6,2.6,2.58,2.58,3926,0
2016-10-11,2.58,2.5899,2.58,2.5899,500,0
2016-10-12,2.5801,2.586,2.58,2.586,4100,0
2016-10-13,2.6,2.6761,2.6,2.62,9131,0
2016-10-14,2.64,2.7,2.64,2.66,14097,0
2016-10-17,2.65,2.77,2.65,2.7,9401,0
2016-10-18,2.65,2.85,2.65,2.85,16681,0
2016-10-19,2.9,3.6,2.6575,3.35,58534,0
2016-10-20,3.35,3.45,2.85,2.95,152736,0
2016-10-21,2.75,3.195,2.6,3,11662,0
2016-10-24,2.9,3.1,2.9,3.1,9022,0
2016-10-25,3.15,3.15,3.1,3.1,5015,0
2016-10-26,3.1,3.1,3.1,3.1,544,0
2016-10-27,3.1,3.1,3.0095,3.0095,1779,0
2016-10-28,3.1,3.1,2.8,2.8,1196,0
2016-10-31,2.8712,3.05,2.65,2.8,5645,0
2016-11-01,2.9,2.9,2.7,2.75,6941,0
2016-11-02,2.65,2.855,2.6,2.8,14665,0
2016-11-03,2.845,2.95,2.845,2.95,507,0
2016-11-04,2.8,2.85,2.8,2.85,2073,0
2016-11-09,2.55,2.6089,2.55,2.6,1137,0
2016-11-10,2.6495,2.65,2.6495,2.65,602,0
2016-11-14,2.7,2.9,2.45,2.9,7829,0
2016-11-15,2.65,2.95,2.65,2.75,4302,0
2016-11-16,2.9411,2.945,2.85,2.9,2755,0
2016-11-17,2.9,3.1,2.9,3.092,5005,0
2016-11-18,2.65,3.25,2.65,3.25,5077,0
2016-11-21,3.25,3.4,3.25,3.3,20123,0
2016-11-22,3.35,3.35,3.25,3.35,500,0
2016-11-23,3.35,3.35,3.25,3.25,4055,0
2016-11-28,3.15,3.2283,3.15,3.2227,3962,0
2016-11-29,3.3,3.3,3.155,3.3,324,0
2016-11-30,3.15,3.1895,3.072,3.1,4076,0
2016-12-01,3.11,3.11,3.05,3.055,6151,0
2016-12-02,3.05,3.1,3,3,14949,0
2016-12-05,3,3,2.95,3,5048,0
2016-12-06,3,3,2.65,2.85,30732,0
2016-12-07,2.7633,2.85,2.75,2.8,1725,0
2016-12-08,2.8,2.8,2.75,2.75,8881,0
2016-12-09,2.65,2.795,2.55,2.65,24582,0
2016-12-12,2.7,2.85,2.5,2.75,11701,0
2016-12-13,2.85,2.85,2.7221,2.85,4600,0
2016-12-14,2.85,2.872,2.85,2.872,1800,0
2016-12-15,2.85,2.85,2.65,2.75,8538,0
2016-12-16,2.9817,2.9817,2.55,2.75,8056,0
2016-12-19,2.7,2.995,2.7,2.8225,6069,0
2016-12-20,3.3,3.363,3,3.095,63708,0
2016-12-21,3.2,3.2,3,3.03,22730,0
2016-12-22,3.0095,3.1,3,3.1,8658,0
2016-12-23,3,3,2.95,3,4599,0
2016-12-27,3.1,3.15,2.95,3.1093,19300,0
2016-12-28,3.15,3.195,3.05,3.1143,9147,0
2016-12-29,3.1,3.15,3.095,3.1,10326,0
2016-12-30,3.15,3.2,2.955,3.014,2490,0
2017-01-03,3.1,3.25,3.1,3.25,4456,0
2017-01-04,3.15,3.245,3.15,3.15,3932,0
2017-01-05,3.2,3.2,3,3.1179,10810,0
2017-01-06,3,3,3,3,2107,0
2017-01-09,3.05,3.35,3.05,3.3,53064,0
2017-01-10,3.15,3.25,3,3.15,24636,0
2017-01-11,3.15,3.8,3.1,3.5,68476,0
2017-01-12,3.45,3.45,3.3606,3.45,2201,0
2017-01-13,3.5,3.5,3.5,3.5,328,0
2017-01-17,3.5,3.5,3.15,3.45,37811,0
2017-01-18,3.45,3.75,3.25,3.3,69648,0
2017-01-19,3.25,3.3,3.1,3.25,33713,0
2017-01-20,3.3,3.45,3.2,3.45,11645,0
2017-01-23,3.45,3.45,3.1875,3.25,27152,0
2017-01-24,3.25,3.35,3.25,3.25,5742,0
2017-01-25,3.45,3.45,3.35,3.4,8089,0
2017-01-26,3.3,3.45,3.3,3.35,3302,0
2017-01-27,3.4,3.4,3.4,3.4,132,0
2017-01-30,3.3,3.45,3.2,3.25,11304,0
2017-01-31,3.255,3.2713,3.25,3.2713,6300,0
2017-02-01,3.25,3.25,3.2,3.2,15377,0
2017-02-02,3.3,3.35,3.155,3.2,6536,0
2017-02-03,3.2,3.3,3.1875,3.3,9719,0
2017-02-06,3.17,3.17,3.17,3.17,275,0
2017-02-07,3.15,3.25,3.15,3.25,2603,0
2017-02-08,3.3,3.3215,3.25,3.25,4946,0
2017-02-09,3.5,3.5,3.2,3.35,4829,0
2017-02-10,3.35,3.35,3.25,3.35,831,0
2017-02-13,3.4402,3.4402,3.2,3.2,3426,0
2017-02-14,3.3,3.4,3.25,3.3,7464,0
2017-02-15,3.35,3.5,3.25,3.4,2687,0
2017-02-16,3.35,3.45,3.35,3.45,1254,0
2017-02-17,3.35,3.45,3.35,3.45,736,0
2017-02-21,3.45,3.45,3.345,3.4,6146,0
2017-02-22,3.25,3.4,3.25,3.35,3370,0
2017-02-23,3.3503,3.4,3.3503,3.4,615,0
2017-02-24,3.35,3.45,3.35,3.45,13607,0
2017-02-27,3.3165,3.45,3.2583,3.45,3941,0
2017-02-28,3.45,3.5,3.45,3.45,1769,0
2017-03-01,3.5,3.55,3.45,3.5,18982,0
2017-03-02,3.495,3.7,3.495,3.6,22178,0
2017-03-03,3.55,3.55,3.5,3.55,14738,0
2017-03-06,3.595,3.6,3.55,3.55,9603,0
2017-03-07,3.605,3.65,3.2,3.6,33861,0
2017-03-08,3.4,3.6,3.2246,3.5,51035,0
2017-03-09,3.5,3.55,3.2833,3.425,37409,0
2017-03-10,3.4,3.5,3.35,3.4,14874,0
2017-03-13,3.5,3.55,3.45,3.55,16029,0
2017-03-14,3.5,3.55,3.35,3.4,10509,0
2017-03-15,3.4,3.55,3.35,3.45,12405,0
2017-03-16,3.4,3.45,3.3,3.4,6976,0
2017-03-17,3.45,3.45,3.35,3.35,3118,0
2017-03-20,3.3,3.3,3.1,3.15,17973,0
2017-03-21,3.1,3.15,2.95,2.95,80699,0
2017-03-22,2.95,2.9904,2.8,2.8,12214,0
2017-03-23,2.8,2.95,2.8,2.95,6275,0
2017-03-24,2.9,2.95,2.855,2.9,2589,0
2017-03-27,2.85,2.9,2.8,2.808,2484,0
2017-03-28,2.8634,2.95,2.8,2.8,1140,0
2017-03-29,2.95,2.95,2.8,2.8,2400,0
2017-03-30,2.8,2.9,2.8,2.8,1744,0
2017-03-31,2.8,3.2,2.8,3.1,20618,0
2017-04-03,3.1,3.1,2.85,2.9,10609,0
2017-04-04,2.975,2.975,2.65,2.7,27927,0
2017-04-05,2.7,2.8,2.65,2.65,4701,0
2017-04-06,2.5,2.8,2.5,2.8,6434,0
2017-04-07,2.8,2.8,2.65,2.65,8594,0
2017-04-10,2.7,2.8,2.655,2.7,2700,0
2017-04-11,2.7,2.75,2.555,2.6,7485,0
2017-04-12,2.6,2.9,2.595,2.85,28769,0
2017-04-13,2.9,2.9,2.65,2.7,42960,0
2017-04-17,2.7,2.85,2.7,2.75,6700,0
2017-04-18,2.85,3.1,2.7,2.8,70041,0
2017-04-19,2.8,3.05,2.705,2.95,8447,0
2017-04-20,2.9,3,2.9,2.95,21260,0
2017-04-21,2.9,2.9,2.9,2.9,1125,0
2017-04-25,2.95,2.95,2.8569,2.8569,625,0
2017-04-26,2.925,2.95,2.855,2.9,1991,0
2017-04-27,2.9,3,2.8,2.95,5412,0
2017-04-28,3,3,2.85,2.95,628,0
2017-05-01,2.85,2.85,2.65,2.7,16710,0
2017-05-02,2.7,2.8315,2.7,2.7,2672,0
2017-05-03,2.8,2.8,2.725,2.725,2447,0
2017-05-04,2.7533,2.95,2.65,2.85,22179,0
2017-05-05,2.8,2.85,2.8,2.85,835,0
2017-05-08,2.8,2.9,2.8,2.9,676,0
2017-05-09,2.8,3.2,2.8,2.95,39383,0
2017-05-10,3,3.35,2.75,2.75,25094,0
2017-05-11,2.75,2.85,2.605,2.75,25305,0
2017-05-12,2.75,2.75,2.65,2.7,5736,0
2017-05-16,2.6754,2.8,2.6754,2.8,348,0
2017-05-17,2.8,2.85,2.7,2.8,1843,0
2017-05-18,2.7175,3.05,2.7175,2.75,35530,0
2017-05-19,2.7,2.9,2.7,2.8,2138,0
2017-05-22,2.995,3.05,2.8,2.95,15520,0
2017-05-23,2.95,3,2.9,3,8759,0
2017-05-24,2.85,2.955,2.755,2.8,30774,0
2017-05-25,2.95,3,2.7,2.795,20314,0
2017-05-26,2.9,2.9,2.65,2.85,71867,0
2017-05-30,2.8,2.8,2.8,2.8,200,0
2017-05-31,2.8,2.8,2.7,2.7,2692,0
2017-06-01,2.8,2.9,2.8,2.8,2848,0
2017-06-02,2.8056,2.8056,2.75,2.8,716,0
2017-06-05,2.85,2.85,2.75,2.75,516,0
2017-06-06,2.75,2.8,2.7,2.7,1107,0
2017-06-07,2.8,3.05,2.8,2.9,32569,0
2017-06-08,2.9,2.95,2.75,2.8,11090,0
2017-06-09,2.85,3,2.7,2.9,48939,0
2017-06-12,2.9,3.05,2.755,2.95,47664,0
2017-06-13,2.85,3.044,2.75,2.85,21622,0
2017-06-14,2.85,2.85,2.7,2.7,5289,0
2017-06-15,2.7,2.7,2.65,2.65,10430,0
2017-06-16,2.6,2.7,2.45,2.45,20753,0
2017-06-19,2.45,2.6,2.45,2.5,897,0
2017-06-20,2.5,2.65,2.4,2.505,45987,0
2017-06-21,2.6,2.6,2.4614,2.4614,996,0
2017-06-22,2.55,2.7,2.5,2.5,56355,0
2017-06-23,2.55,2.55,2.45,2.5,9896,0
2017-06-26,2.55,2.55,2.5,2.5,1928,0
2017-06-27,2.45,2.6,2.445,2.6,35909,0
2017-06-28,2.6,2.7,2.5,2.5,42611,0
2017-06-29,2.45,2.5,2.4,2.45,3700,0
2017-06-30,2.75,2.75,2.4,2.4,2640,0
2017-07-03,2.45,2.45,2.45,2.45,208,0
2017-07-05,2.555,2.6,2.5,2.5,50625,0
2017-07-06,2.55,2.55,2.5,2.5,1568,0
2017-07-07,2.55,2.55,2.536,2.536,2379,0
2017-07-10,2.55,2.55,2.45,2.545,4659,0
2017-07-11,2.5,2.55,2.5,2.5,1340,0
2017-07-12,2.5,2.5,2.5,2.5,400,0
2017-07-13,2.5,2.5,2.5,2.5,100,0
2017-07-14,2.55,2.55,2.5,2.5,832,0
2017-07-17,2.55,2.55,2.5,2.505,2342,0
2017-07-18,2.4962,2.4962,2.45,2.45,1962,0
2017-07-19,2.45,2.5,2.4,2.4926,2116,0
2017-07-20,2.45,2.4951,2.45,2.4951,1008,0
2017-07-21,2.5,2.5,2.5,2.5,130,0
2017-07-24,2.4,2.5,2.4,2.5,1869,0
2017-07-25,2.5,2.5,2.4,2.4,4808,0
2017-07-27,2.35,2.35,2.35,2.35,101,0
2017-07-28,2.45,2.45,2.35,2.35,6139,0
2017-07-31,2.3,2.3615,2.3,2.3,3422,0
2017-08-01,2.3,2.35,2.3,2.35,300,0
2017-08-02,2.35,2.4,2.3,2.4,5476,0
2017-08-03,2.4,2.4,2.35,2.35,393,0
2017-08-04,2.4,2.4,2.3,2.3,4256,0
2017-08-07,2.35,2.3754,2.35,2.35,2397,0
2017-08-08,2.4,2.55,2.3,2.3,34522,0
2017-08-09,2.4,2.6,2.35,2.35,23852,0
2017-08-10,2.35,2.4,2.35,2.4,1127,0
2017-08-11,2.35,2.35,2.3,2.3,1094,0
2017-08-14,2.3,2.4,2.3,2.4,993,0
2017-08-15,2.3,2.35,2.25,2.25,4237,0
2017-08-16,2.3115,2.35,2.3115,2.35,1553,0
2017-08-17,2.3,2.4,2.15,2.25,25181,0
2017-08-18,2.35,2.55,2.3,2.5,23436,0
2017-08-21,2.5,2.5,2.3,2.4,1304,0
2017-08-22,2.55,2.55,2.4887,2.55,1876,0
2017-08-23,2.5,2.5,2.5,2.5,100,0
2017-08-24,2.4,2.5,2.4,2.5,2244,0
2017-08-25,2.45,2.5,2.25,2.5,40322,0
2017-08-28,2.5,2.75,2.4,2.45,42211,0
2017-08-29,2.45,2.65,2.45,2.65,3710,0
2017-08-30,2.4,2.65,2.4,2.6,3318,0
2017-08-31,2.65,2.65,2.45,2.45,5542,0
2017-09-01,2.4,2.4414,2.35,2.4,4416,0
2017-09-05,2.3,2.45,2.3,2.45,9394,0
2017-09-06,2.6,2.6,2.25,2.3,16871,0
2017-09-07,2.35,2.5,2.25,2.5,33331,0
2017-09-08,2.55,2.65,2.45,2.65,36490,0
2017-09-11,2.65,2.65,2.45,2.55,17998,0
2017-09-12,2.45,2.5,2.4,2.5,19352,0
2017-09-13,2.4,2.45,2.3,2.3,23860,0
2017-09-14,2.35,2.4,2.1305,2.15,29082,0
2017-09-15,2.2,2.35,2.15,2.15,52440,0
2017-09-18,2.15,2.35,2.15,2.15,18139,0
2017-09-19,2.3,2.3,2.15,2.15,13787,0
2017-09-20,2.15,2.2,2.1395,2.15,9036,0
2017-09-21,2.15,2.3,2.15,2.15,33304,0
2017-09-22,2.15,2.2,2.15,2.2,5631,0
2017-09-25,2.2,2.2,2.15,2.15,1569,0
2017-09-26,2.15,2.2,2.15,2.15,1628,0
2017-09-27,2.155,2.155,2.155,2.155,276,0
2017-09-28,2.15,2.15,2.15,2.15,977,0
2017-09-29,2.15,2.15,2.15,2.15,2765,0
2017-10-02,2.2,2.3,2.2,2.2,5597,0
2017-10-03,2.2,2.55,2.2,2.55,45614,0
2017-10-04,2.6,2.6,2.35,2.5,10181,0
2017-10-05,2.5,2.5,2.3,2.455,20883,0
2017-10-06,2.5,2.5,2.4,2.5,5947,0
2017-10-09,2.5,2.5,2.4,2.5,6355,0
2017-10-10,2.5,2.5,2.3603,2.45,6433,0
2017-10-11,2.4,2.6,2.4,2.4,19858,0
2017-10-12,2.45,2.45,2.35,2.4,5330,0
2017-10-13,2.4,2.6,2.4,2.6,35621,0
2017-10-16,2.55,2.6,2.55,2.55,3119,0
2017-10-17,2.55,2.55,2.45,2.5,10608,0
2017-10-18,2.5,2.5,2.45,2.5,1449,0
2017-10-19,2.5,2.6,2.5,2.5,17870,0
2017-10-20,2.55,2.55,2.5,2.505,3992,0
2017-10-23,2.55,2.55,2.45,2.5,7277,0
2017-10-24,2.5,2.5,2.45,2.5,3876,0
2017-10-25,2.5,2.55,2.45,2.55,2046,0
2017-10-26,2.5,2.505,2.3975,2.5,13041,0
2017-10-27,2.3842,2.4599,2.35,2.45,5052,0
2017-10-30,2.35,2.5,2.35,2.4,2988,0
2017-10-31,2.4,2.45,2.35,2.45,18408,0
2017-11-01,2.45,2.5,2.45,2.5,1183,0
2017-11-02,2.45,2.469,2.45,2.469,1949,0
2017-11-03,2.45,2.4675,2.45,2.4675,1313,0
2017-11-06,2.45,2.4642,2.45,2.4642,780,0
2017-11-07,2.4,2.45,2.4,2.45,11225,0
2017-11-08,2.45,2.45,2.4098,2.45,8900,0
2017-11-09,2.3668,2.5,2.3668,2.5,566,0
2017-11-10,2.5,2.5,2.5,2.5,173,0
