Date,Open,High,Low,Close,Volume,OpenInt
2010-09-21,2.5791,2.7045,2.5185,2.573,13850149,0
2010-09-22,2.5519,2.6064,2.4914,2.5246,8138222,0
2010-09-23,2.4944,2.5911,2.4763,2.5352,3167985,0
2010-09-24,2.638,2.7213,2.5323,2.6319,5619295,0
2010-09-27,2.6456,2.703,2.5338,2.5397,4892845,0
2010-09-28,2.5519,2.5595,2.4552,2.4567,5478458,0
2010-09-29,2.4597,2.4672,2.31,2.31,13413419,0
2010-09-30,2.325,2.4763,2.325,2.4641,7317890,0
2010-10-01,2.4914,2.5595,2.4641,2.4778,2256558,0
2010-10-04,2.3826,2.4386,2.381,2.3932,3340099,0
2010-10-05,2.3871,2.6018,2.3734,2.4944,6743726,0
2010-10-06,2.5232,2.5293,2.443,2.5051,1796960,0
2010-10-07,2.487,2.487,2.4264,2.4386,1347474,0
2010-10-08,2.4129,2.4763,2.3917,2.4249,1863964,0
2010-10-11,2.4355,2.4355,2.3887,2.3961,1426850,0
2010-10-12,2.4264,2.4628,2.3538,2.4233,4407507,0
2010-10-13,2.4203,2.6925,2.4144,2.635,7828998,0
2010-10-14,2.6561,2.9375,2.57,2.8965,7256824,0
2010-10-15,2.9206,2.9873,2.8165,2.8466,2849260,0
2010-10-18,2.8935,2.9163,2.7394,2.7514,3195793,0
2010-10-19,2.691,2.7544,2.6184,2.6985,3197221,0
2010-10-20,2.7455,2.7455,2.5881,2.6456,2051607,0
2010-10-21,2.6879,2.7394,2.6049,2.6834,3480017,0
2010-10-22,2.7575,3.0705,2.7091,3.0205,6257516,0
2010-10-25,3.0689,3.1096,2.9737,3.0282,3832503,0
2010-10-26,3.0174,3.0235,2.9375,2.9631,4020545,0
2010-10-27,2.9495,2.9617,2.7589,2.8043,5539845,0
2010-10-28,2.8649,2.8649,2.7213,2.7589,1614394,0
2010-10-29,2.7418,2.8679,2.7321,2.7784,8364923,0
2010-11-01,2.7892,2.8723,2.7256,2.7742,1253844,0
2010-11-02,2.762,2.7967,2.7455,2.7786,3157611,0
2010-11-03,2.7786,2.9859,2.7786,2.9102,7270710,0
2010-11-04,2.8905,3.0205,2.8362,2.8935,3073552,0
2010-11-05,2.9102,2.954,2.8905,2.9176,2003387,0
2010-11-08,2.9859,3.1929,2.966,3.1369,4207637,0
2010-11-09,3.1852,3.1929,3.1203,3.1657,2024160,0
2010-11-10,3.4287,3.5346,3.3289,3.471,8524386,0
2010-11-11,3.4196,3.6101,3.3849,3.5723,2098036,0
2010-11-12,3.5074,3.5361,3.3258,3.3607,1971274,0
2010-11-15,3.388,3.4106,3.0447,3.1429,4842226,0
2010-11-16,3.1053,3.2094,2.8346,2.8995,6943674,0
2010-11-17,2.8935,3.0024,2.8543,2.8723,4966609,0
2010-11-18,2.9828,3.0205,2.8073,2.8649,3007111,0
2010-11-19,2.8362,3.0205,2.8331,2.9011,4801929,0
2010-11-22,2.9767,2.9767,2.7923,2.8935,2103963,0
2010-11-23,2.8346,2.8952,2.7756,2.8723,1163983,0
2010-11-24,2.9375,2.9375,2.8028,2.8346,1657500,0
2010-11-26,2.8664,2.8995,2.7756,2.8905,527803,0
2010-11-29,2.8346,2.9133,2.827,2.8891,3756774,0
2010-11-30,2.8331,2.8784,2.7213,2.7831,3391877,0
2010-12-01,2.7953,2.8723,2.7302,2.7589,1454317,0
2010-12-02,2.8073,2.8723,2.6925,2.8693,2836272,0
2010-12-03,2.8754,2.8799,2.7862,2.8028,1303449,0
2010-12-06,2.7847,2.9086,2.7786,2.8799,773446,0
2010-12-07,2.8799,2.966,2.8799,2.9479,1412403,0
2010-12-08,2.9645,3.0296,2.8423,2.8482,836318,0
2010-12-09,2.9025,2.9056,2.6834,2.7105,2410624,0
2010-12-10,2.7967,2.8073,2.7286,2.7589,1282045,0
2010-12-13,2.7967,2.8496,2.6456,2.6788,2106262,0
2010-12-14,2.6834,2.6834,2.5323,2.5624,1748935,0
2010-12-15,2.5262,2.6077,2.4975,2.5988,1001445,0
2010-12-16,2.573,2.6818,2.5655,2.6092,1904119,0
2010-12-17,2.6365,2.7408,2.6365,2.7408,1975395,0
2010-12-20,2.7286,2.7589,2.7136,2.7408,743233,0
2010-12-21,2.7575,2.7908,2.706,2.7424,1091488,0
2010-12-22,2.9344,2.9344,2.7559,2.8211,2452822,0
2010-12-23,2.8453,2.8453,2.7923,2.8453,887193,0
2010-12-27,2.8496,2.8618,2.5655,2.6169,4538904,0
2010-12-28,2.6184,2.6472,2.5051,2.5277,2564642,0
2010-12-29,2.499,2.5352,2.4567,2.5246,5495105,0
2010-12-30,2.5427,2.5942,2.4641,2.5942,3724547,0
2010-12-31,2.5911,2.7213,2.5877,2.7024,3515337,0
2011-01-03,2.7363,2.7847,2.7182,2.7394,2020460,0
2011-01-04,2.7227,2.7514,2.706,2.7394,888595,0
2011-01-05,2.7243,2.7589,2.703,2.7213,722859,0
2011-01-06,2.694,2.765,2.6818,2.706,1562400,0
2011-01-07,2.7286,2.7317,2.585,2.6622,957766,0
2011-01-10,2.5746,2.6729,2.5746,2.638,1500489,0
2011-01-11,2.6683,2.7213,2.6291,2.7136,1586958,0
2011-01-12,2.7756,2.9812,2.7697,2.9751,3616863,0
2011-01-13,3.0009,3.0811,2.9631,3.0129,2708282,0
2011-01-14,2.9859,3.0416,2.9859,3.0416,1727395,0
2011-01-18,3.0644,3.2336,3.0386,3.1338,5115819,0
2011-01-19,3.1295,3.161,3.1053,3.1279,2054877,0
2011-01-20,3.0931,3.1068,3.0235,3.0613,590333,0
2011-01-21,3.1022,3.1537,3.075,3.0915,1118263,0
2011-01-24,3.075,3.0992,3.0386,3.0477,559685,0
2011-01-25,3.0402,3.2306,3.0357,3.1476,1505991,0
2011-01-26,3.1807,3.1807,2.8919,2.9479,4754444,0
2011-01-27,2.9509,2.9828,2.8496,2.9509,1236136,0
2011-01-28,2.9495,2.9495,2.8769,2.8769,377407,0
2011-01-31,2.872,2.9816,2.8547,2.9267,490226,0
2011-02-01,2.954,3.0674,2.954,3.0447,1928437,0
2011-02-02,3.0235,3.1127,2.9859,2.9948,328300,0
2011-02-03,2.9948,3.0371,2.9509,3.0343,209818,0
2011-02-04,3.0447,3.0463,3.0235,3.0371,87320,0
2011-02-07,3.007,3.1929,3.007,3.0811,514201,0
2011-02-08,3.0885,3.0885,2.9859,3.0266,439244,0
2011-02-09,3.0266,3.0508,2.9344,2.954,512831,0
2011-02-10,3.0129,3.0235,2.8723,2.8905,631550,0
2011-02-11,2.8919,2.954,2.8618,2.8952,745323,0
2011-02-14,2.9405,3.0992,2.9405,3.075,1629293,0
2011-02-15,3.1188,3.1188,2.9887,3.0432,606649,0
2011-02-16,3.0915,3.1173,3.0477,3.0976,1116409,0
2011-02-18,3.6042,3.6042,3.0735,3.1188,5677226,0
2011-02-22,3.019,3.1565,2.9509,3.0585,1553858,0
2011-02-23,3.1218,3.1718,2.8346,2.9495,1217499,0
2011-02-24,3.0024,3.0841,2.8919,2.9253,526853,0
2011-02-25,2.9163,3.0009,2.8723,2.9798,872457,0
2011-02-28,3.0357,3.0915,2.9117,2.9434,853359,0
2011-03-01,3.0009,3.0402,2.9328,2.9979,1272082,0
2011-03-02,2.9979,2.9979,2.8028,2.8301,1143089,0
2011-03-03,2.8891,2.9859,2.7528,2.9283,1594508,0
2011-03-04,2.9133,3.0689,2.8649,3.016,1182273,0
2011-03-07,3.0841,3.0841,2.9948,3.0054,870331,0
2011-03-08,2.9932,3.1445,2.9464,2.9828,536135,0
2011-03-09,2.8799,2.9631,2.6971,2.7256,1609091,0
2011-03-10,2.6653,2.7589,2.6169,2.7347,1290687,0
2011-03-11,2.6502,2.8104,2.6169,2.7697,430876,0
2011-03-14,2.7317,2.7485,2.6714,2.6788,414492,0
2011-03-15,2.623,2.6561,2.5776,2.6275,629250,0
2011-03-16,2.5927,2.6275,2.4188,2.4294,1061214,0
2011-03-17,2.4944,2.4975,2.4188,2.4628,2060767,0
2011-03-18,2.5171,2.5565,2.4445,2.4914,1844241,0
2011-03-21,2.5519,2.5837,2.4944,2.5397,1576527,0
2011-03-22,2.5535,2.585,2.502,2.5413,714627,0
2011-03-23,2.5382,2.5746,2.511,2.5565,517487,0
2011-03-24,2.5911,2.7439,2.5881,2.6365,1171727,0
2011-03-25,2.6517,2.7075,2.6411,2.6895,1099469,0
2011-03-28,2.7213,2.7666,2.7182,2.7575,967945,0
2011-03-29,2.8134,2.9267,2.7711,2.8875,1240331,0
2011-03-30,2.8995,2.9176,2.8028,2.9133,1646801,0
2011-03-31,2.9096,2.9182,2.7744,2.8207,755487,0
2011-04-01,2.8875,2.8905,2.706,2.7166,955524,0
2011-04-04,2.7213,2.7967,2.6546,2.7878,1117197,0
2011-04-05,2.7831,2.9283,2.7697,2.8875,940200,0
2011-04-06,2.886,2.9344,2.8618,2.8905,300482,0
2011-04-07,2.8331,2.9631,2.777,2.9525,1644622,0
2011-04-08,2.9479,3.161,2.9418,3.1173,2009729,0
2011-04-11,3.0855,3.2202,3.0855,3.196,2037085,0
2011-04-12,3.0524,3.2383,3.0524,3.1883,1041600,0
2011-04-13,3.1626,3.2474,3.1626,3.208,445817,0
2011-04-14,3.158,3.3923,3.1218,3.3561,1902544,0
2011-04-15,3.3289,3.4575,3.3001,3.4106,1033987,0
2011-04-18,3.3258,3.4257,3.2564,3.4045,1397410,0
2011-04-19,3.388,3.4771,3.3169,3.4514,954674,0
2011-04-20,3.471,3.4771,3.4045,3.4317,443828,0
2011-04-21,3.4317,3.5028,3.4122,3.4437,862619,0
2011-04-25,3.462,3.5133,3.4183,3.4967,802299,0
2011-04-26,3.4875,3.4936,3.4152,3.4679,601163,0
2011-04-27,3.4679,3.4695,3.3592,3.4364,965467,0
2011-04-28,3.4165,3.4545,3.347,3.3712,369585,0
2011-04-29,3.3481,3.5689,3.3207,3.4851,605091,0
2011-05-02,3.4952,3.5981,3.4847,3.5601,742918,0
2011-05-03,3.527,3.5527,3.347,3.5375,661090,0
2011-05-04,3.4771,3.5375,3.4137,3.5163,781636,0
2011-05-05,3.6343,3.8672,3.595,3.8247,3006947,0
2011-05-06,3.852,4.0002,3.852,3.961,2410246,0
2011-05-09,3.9352,4.0893,3.9352,4.0727,1573152,0
2011-05-10,4.1573,4.168,4.0394,4.0696,1646548,0
2011-05-11,4.0047,4.0047,3.347,3.6373,7658155,0
2011-05-12,3.542,3.7794,3.4106,3.66,3076207,0
2011-05-13,3.5843,3.6131,3.4484,3.4771,8375528,0
2011-05-16,3.4801,3.5194,3.0235,3.0538,8837309,0
2011-05-17,3.1142,3.2655,3.0628,3.2033,5345429,0
2011-05-18,3.1779,3.3243,3.087,3.2957,7053553,0
2011-05-19,3.3258,3.4725,3.2896,3.3864,1416361,0
2011-05-20,3.3516,3.3727,3.2851,3.3154,1376584,0
2011-05-23,3.2383,3.2655,3.075,3.1053,1542892,0
2011-05-24,3.1429,3.2125,3.1308,3.158,1027174,0
2011-05-25,3.161,3.208,3.1295,3.1852,1162282,0
2011-05-26,3.1748,3.3485,3.1748,3.3289,1226199,0
2011-05-27,3.335,3.4559,3.335,3.4272,293547,0
2011-05-31,3.4571,3.5497,3.4316,3.5289,780449,0
2011-06-01,3.4832,3.5285,3.4394,3.4771,1009508,0
2011-06-02,3.4559,3.5074,3.4106,3.5074,1006915,0
2011-06-03,3.4272,3.5194,3.3742,3.3895,1328375,0
2011-06-06,3.3062,3.4,2.8466,2.8693,3372585,0
2011-06-07,2.9479,3.0371,2.8423,2.9798,4300117,0
2011-06-08,2.9932,3.09,2.9267,2.9676,4856821,0
2011-06-09,3.0235,3.0312,2.815,2.8224,4332839,0
2011-06-10,2.8376,2.8496,2.6214,2.6834,2805303,0
2011-06-13,2.6275,2.6985,2.5669,2.6441,6063905,0
2011-06-14,2.7091,2.7982,2.6803,2.7485,2166540,0
2011-06-15,2.703,2.7045,2.4702,2.4733,5598500,0
2011-06-16,2.4847,2.5693,2.301,2.3265,6034195,0
2011-06-17,2.3403,2.3991,2.2904,2.3902,3431661,0
2011-06-20,2.3342,2.5655,2.2616,2.5293,3419528,0
2011-06-21,2.5807,2.6714,2.5366,2.5927,2683167,0
2011-06-22,2.6291,2.7967,2.5338,2.6153,3597701,0
2011-06-23,2.5535,2.7016,2.5323,2.6864,1575062,0
2011-06-24,2.7213,2.7575,2.6456,2.6668,1094869,0
2011-06-27,2.6714,2.7256,2.6441,2.6775,1114976,0
2011-06-28,2.6668,2.8407,2.6668,2.8315,1495586,0
2011-06-29,2.8362,2.8738,2.8104,2.8453,1337530,0
2011-06-30,2.8207,3.1598,2.8207,3.1238,2171040,0
2011-07-01,3.1122,3.3262,3.0803,3.2782,1924473,0
2011-07-05,3.3262,3.3373,3.1936,3.1999,919763,0
2011-07-06,3.1616,3.1889,3.0341,3.0388,1835195,0
2011-07-07,3.1171,3.2957,3.0835,3.2495,774144,0
2011-07-08,3.2224,3.2224,3.1602,3.1872,771719,0
2011-07-11,3.078,3.1037,2.8995,2.9873,1298724,0
2011-07-12,2.9222,3.1122,2.9222,3.0691,723736,0
2011-07-13,3.0992,3.208,3.0432,3.199,2231937,0
2011-07-14,3.1295,3.2336,3.0946,3.146,1292608,0
2011-07-15,3.2186,3.2322,3.0931,3.1596,974429,0
2011-07-18,3.1295,3.149,3.0524,3.1173,1632170,0
2011-07-19,3.1921,3.4428,3.1681,3.3965,1268097,0
2011-07-20,3.3668,3.5965,3.3441,3.5815,715001,0
2011-07-21,3.5754,3.5754,3.3742,3.3954,1917758,0
2011-07-22,3.4428,3.4428,3.2574,3.2782,834365,0
2011-07-25,3.2729,3.3758,3.2505,3.2639,1499040,0
2011-07-26,3.3117,3.422,3.2735,3.3182,1180253,0
2011-07-27,3.3077,3.3093,3.1399,3.1476,729584,0
2011-07-28,3.1777,3.2702,3.1299,3.1553,1165883,0
2011-07-29,3.0931,3.1506,2.9908,3.1441,889010,0
2011-08-01,3.1889,3.3054,3.0691,3.077,2566815,0
2011-08-02,3.0691,3.0803,2.935,2.9397,1020764,0
2011-08-03,3.0866,3.0866,2.9318,3.0276,2100508,0
2011-08-04,2.97,3.0292,2.887,2.978,1348560,0
2011-08-05,3.0388,3.0675,2.8679,3.0227,1139808,0
2011-08-08,2.9175,2.9383,2.657,2.7817,3898981,0
2011-08-09,2.812,3.1458,2.7833,3.1426,833215,0
2011-08-10,3.0658,3.0931,2.9047,2.9302,995780,0
2011-08-11,3.2574,3.4826,3.026,3.1681,4870896,0
2011-08-12,3.3343,3.3581,3.1218,3.1553,1105348,0
2011-08-15,3.1249,3.1969,3.0978,3.1458,855007,0
2011-08-16,3.0914,3.1171,2.8439,2.9302,2855722,0
2011-08-17,2.9222,3.0611,2.919,3.0341,1144338,0
2011-08-18,2.9062,2.9383,2.5965,2.7849,3047796,0
2011-08-19,2.7577,2.8584,2.6985,2.7146,2928515,0
2011-08-22,2.7833,2.8169,2.7321,2.7418,882111,0
2011-08-23,2.7768,2.8311,2.7481,2.8136,958905,0
2011-08-24,2.8279,2.8279,2.7241,2.7514,798130,0
2011-08-25,2.7674,2.7674,2.7161,2.7401,265088,0
2011-08-26,2.7178,2.7577,2.4495,2.6938,2479402,0
2011-08-29,2.7528,2.8679,2.7386,2.8584,672540,0
2011-08-30,2.8104,2.9015,2.7656,2.8424,1712182,0
2011-08-31,2.8736,2.9867,2.8035,2.9302,1691041,0
2011-09-01,2.9542,2.9605,2.9237,2.9397,1255613,0
2011-09-02,2.9491,2.9987,2.8942,2.944,354187,0
2011-09-06,2.8184,2.9047,2.7434,2.8903,2051975,0
2011-09-07,2.9558,3.002,2.9462,2.9653,379502,0
2011-09-08,2.9255,2.9621,2.8742,2.8982,475798,0
2011-09-09,3.0195,3.0195,2.8199,2.8726,1166471,0
2011-09-12,2.8216,2.8632,2.705,2.7721,1054704,0
2011-09-13,2.7944,2.7961,2.7178,2.7225,666266,0
2011-09-14,2.7465,2.7912,2.6603,2.6906,1247323,0
2011-09-15,2.7528,2.7528,2.614,2.6235,772948,0
2011-09-16,2.6235,2.6363,2.547,2.547,1619402,0
2011-09-19,2.547,2.574,2.4912,2.5117,1051873,0
2011-09-20,2.5102,2.5309,2.4001,2.4064,830538,0
2011-09-21,2.3954,2.4336,2.3281,2.3346,590464,0
2011-09-22,2.2355,2.2643,1.881,1.8827,3259625,0
2011-09-23,1.9113,2.1302,1.9113,1.9961,2946391,0
2011-09-26,1.9178,2.0712,1.8731,1.9386,4155423,0
2011-09-27,2.0423,2.119,1.9943,2.1079,1320112,0
2011-09-28,2.0887,2.1542,1.937,1.9561,1252826,0
2011-09-29,2.0311,2.0566,1.7198,1.7757,3047439,0
2011-09-30,1.7589,1.8616,1.6132,1.6252,3230137,0
2011-10-03,1.509,1.5633,1.4307,1.5026,2476046,0
2011-10-04,1.4658,1.5201,1.4387,1.4675,2079783,0
2011-10-05,1.517,1.5409,1.4531,1.5074,1666682,0
2011-10-06,1.5937,1.7294,1.5633,1.6735,3821762,0
2011-10-07,1.7565,1.8603,1.6894,1.7134,4377803,0
2011-10-10,1.7453,1.7949,1.5713,1.6016,1710244,0
2011-10-11,1.5649,1.6176,1.5026,1.5649,1910582,0
2011-10-12,1.6367,1.8603,1.6159,1.8442,2786829,0
2011-10-13,1.8235,2.0151,1.8013,1.9896,1533447,0
2011-10-14,1.9896,2.0121,1.9035,1.9338,1329435,0
2011-10-17,1.8315,2.0121,1.8315,1.9514,1567497,0
2011-10-18,1.9561,1.9705,1.7868,1.8971,972696,0
2011-10-19,1.8668,1.9083,1.7565,1.8092,782938,0
2011-10-20,1.7885,1.8204,1.7357,1.8075,292571,0
2011-10-21,1.8587,1.889,1.7757,1.8747,741401,0
2011-10-24,1.8587,2.0391,1.8555,1.964,1319613,0
2011-10-25,1.9545,1.9656,1.8875,1.9083,325797,0
2011-10-26,1.9178,1.9801,1.8603,1.9465,381193,0
2011-10-27,2.0264,2.1987,2.0216,2.1302,4028284,0
2011-10-28,2.1685,2.2307,2.1269,2.1652,1279630,0
2011-10-31,2.1853,2.1853,2.0328,2.038,963064,0
2011-11-01,1.8045,1.8843,1.7757,1.8139,1612079,0
2011-11-02,1.8603,1.9321,1.8603,1.9193,924231,0
2011-11-03,1.9689,2.0088,1.9162,2.0008,2544309,0
2011-11-04,2.002,2.0671,1.9642,1.99,605495,0
2011-11-07,1.9896,2.0726,1.9465,2.0599,1151320,0
2011-11-08,2.0679,2.1525,2.0536,2.1397,1015781,0
2011-11-09,2.0439,2.1749,2.0088,2.1589,1134322,0
2011-11-10,2.2883,2.2883,1.9162,1.9736,3252984,0
2011-11-11,2.0439,2.1079,1.9768,2.0614,897131,0
2011-11-14,2.0614,2.0614,1.9864,1.9961,578831,0
2011-11-15,2.0071,2.0232,1.9465,1.9961,5894415,0
2011-11-16,1.988,2.0248,1.9801,2.0056,476108,0
2011-11-17,1.9754,2.0296,1.9545,1.9816,711231,0
2011-11-18,2.0679,2.0679,1.9896,2.0041,665217,0
2011-11-21,1.9626,2.0056,1.9003,1.9258,2024581,0
2011-11-22,1.9465,1.9465,1.8092,1.8875,1662682,0
2011-11-23,1.8507,2.0071,1.7868,1.8603,2136055,0
2011-11-25,1.8347,1.8587,1.8253,1.8253,867680,0
2011-11-28,1.8827,1.9673,1.8555,1.9178,2809398,0
2011-11-29,1.9305,1.9721,1.8971,1.9449,1158791,0
2011-11-30,2.0122,2.1149,2.0122,2.0706,2677245,0
2011-12-01,2.0982,2.285,2.0216,2.2595,2133178,0
2011-12-02,2.3085,2.3136,2.2281,2.2879,1041600,0
2011-12-05,2.3153,2.3666,2.2946,2.3649,642091,0
2011-12-06,2.3308,2.3702,2.2573,2.2761,1030544,0
2011-12-07,2.2195,2.2349,2.1561,2.2315,837688,0
2011-12-08,2.2178,2.2178,2.1389,2.1613,488907,0
2011-12-09,2.1715,2.2246,2.1509,2.2093,314504,0
2011-12-12,2.1561,2.1904,2.1166,2.1561,206238,0
2011-12-13,2.2298,2.2298,2.1013,2.1406,538969,0
2011-12-14,2.1149,2.1509,2.0208,2.1286,1552289,0
2011-12-15,2.1801,2.1801,2.0671,2.0928,715652,0
2011-12-16,2.1184,2.2333,2.1184,2.1733,726407,0
2011-12-19,2.2264,2.2435,2.1955,2.2178,635713,0
2011-12-20,2.2349,2.3273,2.2315,2.3153,824511,0
2011-12-21,2.3119,2.3513,2.2931,2.3119,644595,0
2011-12-22,2.3119,2.3616,2.2589,2.3393,1407332,0
2011-12-23,2.3908,2.4165,2.3222,2.3342,589084,0
2011-12-27,2.3428,2.3582,2.2931,2.3085,208474,0
2011-12-28,2.2624,2.3393,2.2453,2.3153,964827,0
2011-12-29,2.3085,2.4079,2.3085,2.4079,1906372,0
2011-12-30,2.4131,2.5346,2.4079,2.5003,3014460,0
2012-01-03,2.5689,2.6049,2.5517,2.5569,1106451,0
2012-01-04,2.5655,2.5826,2.4986,2.5329,873460,0
2012-01-05,2.4969,2.6955,2.4491,2.6681,490094,0
2012-01-06,2.7178,2.7178,2.5689,2.5757,441454,0
2012-01-09,2.5929,2.9267,2.5929,2.8822,1179706,0
2012-01-10,2.8053,3.0466,2.7915,3.0363,1303932,0
2012-01-11,3.0226,3.223,3.0226,3.1512,1255088,0
2012-01-12,3.1752,3.1752,2.9267,3.1546,1353437,0
2012-01-13,3.1169,3.1666,3.086,3.1512,1028198,0
2012-01-17,3.1512,3.223,3.0774,3.1854,1117433,0
2012-01-18,3.1958,3.2401,3.1666,3.1872,482724,0
2012-01-19,3.1734,3.2401,3.1529,3.194,601731,0
2012-01-20,3.2385,3.3396,3.2196,3.3378,1592534,0
2012-01-23,3.3396,3.4251,3.3396,3.4096,1169983,0
2012-01-24,3.4096,3.4816,3.3738,3.4131,2134144,0
2012-01-25,3.4371,3.4559,3.4114,3.4303,2106986,0
2012-01-26,3.4645,3.4903,3.4114,3.4251,1637335,0
2012-01-27,3.3874,3.4936,3.3874,3.4354,3114426,0
2012-01-30,3.3585,3.3601,3.2041,3.2452,2237912,0
2012-01-31,3.2367,3.2505,3.1683,3.2058,1308431,0
2012-02-01,3.1958,3.3225,3.1769,3.2505,2194911,0
2012-02-02,3.2196,3.3207,3.2196,3.2367,1522596,0
2012-02-03,3.2607,3.2847,3.2265,3.2367,1151017,0
2012-02-06,3.194,3.1974,3.0209,3.0569,1688915,0
2012-02-07,3.0894,3.0894,3.004,3.0449,1457341,0
2012-02-08,3.0603,3.3087,3.0603,3.3036,1468250,0
2012-02-09,3.3001,3.3585,3.1598,3.1803,2259525,0
2012-02-10,3.1169,3.2332,3.0826,3.1083,1285242,0
2012-02-13,3.3361,3.3465,3.0091,3.0826,2789129,0
2012-02-14,3.0998,3.2161,3.0809,3.1254,1263205,0
2012-02-15,2.7264,2.9954,2.7127,2.8514,4588735,0
2012-02-16,2.8309,2.9096,2.7813,2.8994,1351956,0
2012-02-17,2.9096,2.9336,2.8342,2.8976,1203981,0
2012-02-21,2.8891,3.0243,2.8242,2.9422,1269630,0
2012-02-22,2.9422,3.0706,2.9302,3.0449,892013,0
2012-02-23,2.9902,3.0603,2.9867,3.05,814925,0
2012-02-24,3.0483,3.0706,3.0312,3.0329,1655904,0
2012-02-27,2.9936,2.9971,2.8309,2.8547,1759829,0
2012-02-28,2.8856,2.9954,2.8531,2.8976,1632427,0
2012-02-29,2.8754,2.9576,2.8309,2.8582,1330459,0
2012-03-01,2.8547,2.9936,2.8462,2.9936,669091,0
2012-03-02,3.004,3.062,2.9971,3.0534,1498873,0
2012-03-05,2.9954,3.0758,2.9302,3.0022,963231,0
2012-03-06,2.932,3.0125,2.836,2.86,1048340,0
2012-03-07,2.9696,3.0022,2.9027,2.9971,735180,0
2012-03-08,3.0294,3.0758,3.0158,3.038,1373329,0
2012-03-09,3.0723,3.1803,3.0398,3.1546,1220025,0
2012-03-12,3.1683,3.3105,3.1323,3.2796,1706842,0
2012-03-13,3.2745,3.3361,3.1786,3.2865,1286923,0
2012-03-14,3.2487,3.2487,3.0723,3.1358,1274402,0
2012-03-15,3.1649,3.2161,3.0534,3.2161,689701,0
2012-03-16,3.2212,3.3241,3.194,3.3241,1004059,0
2012-03-19,3.271,3.3207,3.2367,3.2641,895230,0
2012-03-20,3.1854,3.2247,3.1049,3.1546,965368,0
2012-03-21,3.1614,3.1666,3.074,3.0792,308037,0
2012-03-22,3.0654,3.0654,2.9696,3.0346,656072,0
2012-03-23,3.0363,3.223,3.0363,3.2212,1439497,0
2012-03-26,3.2452,3.3018,3.211,3.2898,1319450,0
2012-03-27,3.2881,3.3225,3.2641,3.2985,1361853,0
2012-03-28,3.3156,3.3327,3.259,3.2967,1696947,0
2012-03-29,3.1374,3.1546,2.9525,3.0946,1725626,0
2012-03-30,3.1392,3.2745,3.1066,3.2401,1565645,0
2012-04-02,3.2058,3.3465,3.1769,3.2847,1269325,0
2012-04-03,3.2693,3.3156,3.2025,3.2865,1566296,0
2012-04-04,3.2418,3.2418,3.1306,3.1443,662638,0
2012-04-05,3.1512,3.1718,3.0569,3.0878,431785,0
2012-04-09,3.0158,3.0723,3.0022,3.0174,331162,0
2012-04-10,3.0414,3.098,2.968,3.0158,826485,0
2012-04-11,3.0792,3.1478,3.0792,3.1289,1052362,0
2012-04-12,3.1512,3.2145,3.11,3.1546,1368772,0
2012-04-13,3.1512,3.1734,3.0929,3.1598,454815,0
2012-04-16,3.1598,3.1598,3.0449,3.0894,566857,0
2012-04-17,3.11,3.2025,3.0432,3.1734,354208,0
2012-04-18,3.1289,3.1872,3.1152,3.1169,144778,0
2012-04-19,3.1374,3.1649,3.0518,3.0843,230156,0
2012-04-20,3.1066,3.1512,3.0894,3.1152,427632,0
2012-04-23,3.0723,3.098,3.0192,3.0226,1492494,0
2012-04-24,3.05,3.134,3.0278,3.1272,552724,0
2012-04-25,3.122,3.1254,3.0603,3.1203,189397,0
2012-04-26,3.1289,3.3001,3.122,3.271,1175060,0
2012-04-27,3.2401,3.271,3.1769,3.1838,1314279,0
2012-04-30,3.2025,3.2041,3.0449,3.0929,651436,0
2012-05-01,3.0706,3.1752,3.0552,3.074,1025841,0
2012-05-02,3.0774,3.1958,3.0518,3.1563,640195,0
2012-05-03,3.1443,3.2007,2.9422,2.9542,1053092,0
2012-05-04,3.0243,3.0792,2.9147,3.038,703482,0
2012-05-07,2.9834,3.0363,2.8616,2.9285,1575020,0
2012-05-08,2.9114,3.0432,2.8856,3.004,746210,0
2012-05-09,3.0022,3.004,2.92,2.9696,518017,0
2012-05-10,3.0294,3.0774,2.9867,3.0294,230382,0
2012-05-11,2.9696,2.9696,2.7641,2.7829,380662,0
2012-05-14,2.7109,2.7898,2.646,2.6869,2327089,0
2012-05-15,2.6887,2.8122,2.5089,2.6561,4206976,0
2012-05-16,2.6578,2.7829,2.598,2.61,2575766,0
2012-05-17,2.6255,2.7093,2.5191,2.6255,1006563,0
2012-05-18,2.6289,2.6904,2.5671,2.5689,907163,0
2012-05-21,2.5791,2.6031,2.4831,2.55,667075,0
2012-05-22,2.5551,2.5551,2.4251,2.4491,350864,0
2012-05-23,2.4662,2.5569,2.3908,2.4268,1207210,0
2012-05-24,2.5089,2.5089,2.3273,2.3805,4372150,0
2012-05-25,2.3925,2.4285,2.3805,2.4096,3562244,0
2012-05-29,2.4508,2.7915,2.4508,2.7847,3260880,0
2012-05-30,2.7727,2.7727,2.5689,2.6031,1454805,0
2012-05-31,2.6083,2.8053,2.5723,2.7024,2440690,0
2012-06-01,2.5294,2.5723,2.4319,2.5586,1493034,0
2012-06-04,2.5329,2.6629,2.4694,2.622,1069372,0
2012-06-05,2.6527,2.7367,2.6357,2.6973,939748,0
2012-06-06,2.7624,2.908,2.7624,2.8258,1250825,0
2012-06-07,2.9302,2.9594,2.7504,2.7864,829021,0
2012-06-08,2.7727,2.8138,2.7453,2.7829,362802,0
2012-06-11,2.8258,2.8651,2.7829,2.8376,725988,0
2012-06-12,2.8445,2.9371,2.7761,2.9354,1121943,0
2012-06-13,2.9371,3.0552,2.896,3.0142,804587,0
2012-06-14,2.9765,3.038,2.9714,3.0056,1180897,0
2012-06-15,2.9971,3.0329,2.98,3.0091,899515,0
2012-06-18,2.9782,3.0826,2.9782,3.0826,990095,0
2012-06-19,3.0809,3.2058,3.0534,3.1238,2201719,0
2012-06-20,3.0998,3.1014,3.0432,3.0638,274963,0
2012-06-21,3.026,3.0483,2.9662,3.0056,519634,0
2012-06-22,3.0125,3.026,2.9594,2.9594,450422,0
2012-06-25,2.9302,2.9731,2.7881,2.8207,866357,0
2012-06-26,2.8242,2.8874,2.7333,2.7401,861553,0
2012-06-27,2.7384,2.8069,2.7384,2.7709,312268,0
2012-06-28,2.7658,2.7658,2.6904,2.7058,444747,0
2012-06-29,2.7573,2.7693,2.6973,2.7075,444873,0
2012-07-02,2.6869,2.7504,2.526,2.6066,1268538,0
2012-07-03,2.6049,2.6509,2.5809,2.622,579954,0
2012-07-05,2.6544,2.7109,2.622,2.6509,1921428,0
2012-07-06,2.6015,2.61,2.5535,2.5911,3420578,0
2012-07-09,2.5706,2.6357,2.538,2.6151,2055360,0
2012-07-10,2.6391,2.6698,2.5517,2.5809,1324401,0
2012-07-11,2.5946,2.6151,2.5466,2.5569,367732,0
2012-07-12,2.5466,2.6049,2.5037,2.5775,1132846,0
2012-07-13,2.5655,2.5997,2.502,2.5809,323881,0
2012-07-16,2.5655,2.5655,2.4662,2.4814,639975,0
2012-07-17,2.514,2.514,2.3119,2.3651,2667014,0
2012-07-18,2.3291,2.4729,2.3291,2.4062,1080417,0
2012-07-19,2.4285,2.4559,2.4062,2.4353,968969,0
2012-07-20,2.3976,2.4216,2.2829,2.2982,1586208,0
2012-07-23,2.2948,2.2982,2.1681,2.2058,4686318,0
2012-07-24,2.2298,2.2641,2.2109,2.2606,2014391,0
2012-07-25,2.2948,2.2948,2.1853,2.1921,1695703,0
2012-07-26,2.2178,2.2948,2.2041,2.2298,1358168,0
2012-07-27,2.2264,2.2606,2.2093,2.2229,891666,0
2012-07-30,2.1869,2.2093,2.0295,2.062,1970566,0
2012-07-31,2.0722,2.1046,1.99,2.0311,1569865,0
2012-08-01,2.0448,2.1664,2.014,2.026,1014989,0
2012-08-02,2.0226,2.062,1.9882,1.9917,528014,0
2012-08-03,2.0088,2.1869,2.0088,2.1715,1213772,0
2012-08-06,2.2024,2.2726,2.1509,2.2641,1202858,0
2012-08-07,2.2658,2.2982,2.2401,2.2845,789972,0
2012-08-08,2.2845,2.2915,2.2521,2.2624,394585,0
2012-08-09,2.2333,2.2675,2.2058,2.2486,373716,0
2012-08-10,2.2058,2.2813,2.2058,2.2589,400013,0
2012-08-13,2.2641,2.3239,2.2315,2.3222,894102,0
2012-08-14,2.3291,2.3891,2.3033,2.3753,1497109,0
2012-08-15,2.3719,2.4934,2.3633,2.4662,1836749,0
2012-08-16,2.622,2.7127,2.4677,2.49,3347344,0
2012-08-17,2.5415,2.6527,2.3993,2.4831,2282650,0
2012-08-20,2.5003,2.55,2.4371,2.5397,699030,0
2012-08-21,2.55,2.586,2.3702,2.3805,1388107,0
2012-08-22,2.3753,2.4062,2.3239,2.3273,846670,0
2012-08-23,2.3291,2.3411,2.2349,2.2675,1100004,0
2012-08-24,2.2675,2.3736,2.2298,2.3548,1624574,0
2012-08-27,2.3376,2.3376,2.2349,2.2366,979584,0
2012-08-28,2.3393,2.3513,2.2366,2.2401,1335646,0
2012-08-29,2.2573,2.2658,2.1938,2.2195,1039726,0
2012-08-30,2.2264,2.4011,2.2109,2.3908,1079156,0
2012-08-31,2.4148,2.4645,2.2813,2.3291,1623974,0
2012-09-04,2.3845,2.5045,2.366,2.499,1028244,0
2012-09-05,2.475,2.5006,2.4104,2.4915,739664,0
2012-09-06,2.523,2.5542,2.4915,2.5081,846702,0
2012-09-07,2.523,2.523,2.451,2.4841,820595,0
2012-09-10,2.4639,2.4694,2.3845,2.4176,570153,0
2012-09-11,2.3919,2.475,2.3919,2.4416,574993,0
2012-09-12,2.4694,2.486,2.4214,2.4435,784869,0
2012-09-13,2.4711,2.5191,2.4435,2.4877,771257,0
2012-09-14,2.5155,2.7314,2.5155,2.7186,2092797,0
2012-09-17,2.7131,2.7241,2.63,2.6706,1114567,0
2012-09-18,2.6686,2.7388,2.6373,2.6946,439990,0
2012-09-19,2.6761,2.7093,2.6391,2.6723,764458,0
2012-09-20,2.6317,2.7001,2.5691,2.5782,690489,0
2012-09-21,2.5837,2.6631,2.5746,2.6613,864634,0
2012-09-24,2.5966,2.6428,2.5765,2.6206,333278,0
2012-09-25,2.6576,2.6631,2.6262,2.6281,599757,0
2012-09-26,2.6281,2.6926,2.6133,2.6816,859416,0
2012-09-27,2.6816,2.8606,2.6686,2.8514,1025829,0
2012-09-28,2.8403,2.9694,2.8163,2.9214,1334911,0
2012-10-01,2.9769,3.3036,2.9344,3.3016,2074070,0
2012-10-02,3.2666,3.4807,3.2094,3.4437,3933976,0
2012-10-03,3.4106,3.6321,3.3054,3.5896,2472866,0
2012-10-04,3.5693,3.5969,3.4696,3.5804,1385441,0
2012-10-05,3.5767,3.6081,3.5066,3.5472,907001,0
2012-10-08,3.4936,3.4936,3.2814,3.3405,1994793,0
2012-10-09,3.2887,3.3477,3.2519,3.287,1108188,0
2012-10-10,3.2851,3.3221,3.2647,3.3091,393078,0
2012-10-11,3.3221,3.4401,3.2887,3.3866,450589,0
2012-10-12,3.3535,3.3662,3.2759,3.2887,757104,0
2012-10-15,3.3461,3.3461,3.287,3.2999,1030071,0
2012-10-16,3.3405,3.3405,3.2611,3.2685,695402,0
2012-10-17,3.3016,3.3016,3.2666,3.2721,805181,0
2012-10-18,3.2981,3.3016,3.2131,3.2464,581839,0
2012-10-19,3.2169,3.2685,3.2169,3.239,415521,0
2012-10-22,3.1946,3.2685,3.1946,3.2611,517855,0
2012-10-23,3.2481,3.3221,3.2296,3.2887,991654,0
2012-10-24,3.2721,3.3182,3.2647,3.2759,167599,0
2012-10-25,3.3201,3.3552,3.2851,3.3146,1198931,0
2012-10-26,3.311,3.311,3.2426,3.2906,223473,0
2012-10-31,3.2592,3.3516,3.2112,3.335,1499712,0
2012-11-01,3.3331,3.5232,3.3165,3.5047,1679003,0
2012-11-02,3.4936,3.5047,3.4365,3.4531,653499,0
2012-11-05,3.4826,3.6173,3.4807,3.6136,1651111,0
2012-11-06,3.5878,3.6118,3.5564,3.5878,434876,0
2012-11-07,3.5213,3.5748,3.5213,3.5453,317202,0
2012-11-08,3.5434,3.5527,3.5066,3.5416,508248,0
2012-11-09,3.5619,3.6838,3.5251,3.5508,1675223,0
2012-11-12,3.6192,3.6192,3.2409,3.3921,2830980,0
2012-11-13,3.4032,3.4956,3.3645,3.4622,2514318,0
2012-11-14,3.5011,3.5011,3.2906,3.311,3549723,0
2012-11-15,3.2906,3.3201,3.1466,3.2999,1192311,0
2012-11-16,3.2999,3.3386,3.2224,3.2556,442683,0
2012-11-19,3.3847,3.4161,3.3239,3.3496,1162513,0
2012-11-20,3.3921,3.4125,3.2556,3.3221,649960,0
2012-11-21,3.3496,3.3921,3.3054,3.3662,572747,0
2012-11-23,3.4142,3.4365,3.3736,3.4327,559113,0
2012-11-26,3.4421,3.5213,3.4142,3.5158,1673984,0
2012-11-27,3.5121,3.6321,3.4918,3.6044,1669622,0
2012-11-28,3.5656,3.9089,3.5324,3.8535,4221691,0
2012-11-29,3.8849,4.0326,3.7668,3.9754,2547108,0
2012-11-30,3.9586,3.9994,3.8886,3.9771,983416,0
2012-12-03,3.9826,4.3278,3.9826,4.3149,3511756,0
2012-12-04,4.3186,4.4127,4.0474,4.0842,4081432,0
2012-12-05,4.0621,4.3002,4.0621,4.1691,2635121,0
2012-12-06,4.1655,4.2061,4.0786,4.1359,633397,0
2012-12-07,4.2022,4.3278,4.1322,4.3167,1776602,0
2012-12-10,4.2872,4.3278,4.2191,4.2762,820888,0
2012-12-11,4.2726,4.3222,4.2486,4.2798,490425,0
2012-12-12,4.3278,4.3278,4.1986,4.2282,941843,0
2012-12-13,4.2317,4.2687,4.1895,4.2171,874699,0
2012-12-14,4.2632,4.2982,4.2116,4.2558,742872,0
2012-12-17,4.2447,4.2817,4.1672,4.2171,1226377,0
2012-12-18,4.2226,4.3666,4.1506,4.2632,2453515,0
2012-12-19,4.2632,4.3076,4.2077,4.2927,831409,0
2012-12-20,4.3002,4.7265,4.2486,4.6139,3585715,0
2012-12-21,4.4958,4.5272,4.3112,4.5143,3023548,0
2012-12-24,4.4644,4.5087,4.3998,4.4109,359779,0
2012-12-26,4.4109,4.4737,4.2854,4.3518,918849,0
2012-12-27,4.4182,4.4404,4.2946,4.4182,1386952,0
2012-12-28,4.2466,4.4257,4.2466,4.3962,508132,0
2012-12-31,4.4238,4.6878,4.3666,4.6139,2014790,0
2013-01-02,4.9607,4.9812,4.6286,4.7966,2998448,0
2013-01-03,4.78,4.9442,4.671,4.8907,2438442,0
2013-01-04,4.8446,4.9665,4.8446,4.9147,1372053,0
2013-01-07,4.8777,4.9756,4.8095,4.9665,1815466,0
2013-01-08,5.0606,5.3817,4.9092,5.0071,2022523,0
2013-01-09,5.0292,5.2599,5.0162,5.2599,2778561,0
2013-01-10,5.2599,5.2894,5.0438,5.1787,1865129,0
2013-01-11,5.2339,5.2339,5.0956,5.1657,1396312,0
2013-01-14,5.1934,5.2377,5.0457,5.0937,2136863,0
2013-01-15,5.1141,5.1509,5.0071,5.1067,1152549,0
2013-01-16,5.1509,5.1952,4.9977,5.0807,799212,0
2013-01-17,5.1583,5.1583,4.9406,5.0457,986231,0
2013-01-18,5.1086,5.2599,5.0347,5.1252,1121124,0
2013-01-22,5.1214,5.1214,4.9941,5.0551,902029,0
2013-01-23,5.1177,5.2599,5.0661,5.2359,2176038,0
2013-01-24,5.2599,5.2599,5.0256,5.0752,1382112,0
2013-01-25,5.0937,5.1547,4.9516,5.0661,1628332,0
2013-01-28,5.0327,5.0457,4.8945,4.9406,2096109,0
2013-01-29,4.9369,4.9996,4.8815,4.9185,2317592,0
2013-01-30,4.9312,4.9627,4.3407,4.756,4166746,0
2013-01-31,4.8132,4.8132,4.6139,4.7652,1311796,0
2013-02-01,4.8316,4.9591,4.7652,4.9092,736293,0
2013-02-04,4.9202,4.9792,4.8427,4.9461,1322343,0
2013-02-05,4.9111,4.9977,4.8834,4.9812,618945,0
2013-02-06,4.948,4.9847,4.8907,4.9847,985296,0
2013-02-07,4.8815,5.0016,4.8225,4.8667,1419354,0
2013-02-08,4.9996,5.0236,4.6139,4.8244,2478252,0
2013-02-11,4.9202,5.1547,4.8169,4.9867,2884864,0
2013-02-12,5.0421,5.0476,4.9461,4.9941,1262789,0
2013-02-13,4.9847,5.0679,4.9646,5.0292,627770,0
2013-02-14,5.0292,5.1232,4.9867,5.0956,840644,0
2013-02-15,5.0992,5.2082,5.0476,5.1712,1543826,0
2013-02-19,5.1381,5.1399,4.8391,4.8686,2522539,0
2013-02-20,4.9147,4.9295,4.743,4.78,2968387,0
2013-02-21,4.6895,4.7025,4.4977,4.5585,2958608,0
2013-02-22,4.6139,4.9776,4.6139,4.9682,2025348,0
2013-02-25,5.0181,5.0734,4.6914,4.7246,1788734,0
2013-02-26,4.7781,4.8427,4.7135,4.7911,1722933,0
2013-02-27,4.8299,5.02,4.8225,4.9221,2245518,0
2013-02-28,4.9221,4.9737,4.8095,4.9552,1382973,0
2013-03-01,4.8316,4.8539,4.6895,4.7339,3463537,0
2013-03-04,4.6139,4.6139,4.2927,4.3389,4940592,0
2013-03-05,4.3094,4.6139,4.2891,4.5769,4856700,0
2013-03-06,4.6009,4.6934,4.5217,4.6286,2449987,0
2013-03-07,4.6674,4.7745,4.6249,4.756,1873723,0
2013-03-08,4.7339,4.7966,4.5345,4.5695,1887515,0
2013-03-11,4.5807,4.6047,4.5014,4.5327,1752011,0
2013-03-12,4.5529,4.5529,4.4459,4.5217,2264092,0
2013-03-13,4.5345,4.5345,4.2282,4.3334,1592471,0
2013-03-14,4.3647,4.4127,4.1599,4.2301,2468476,0
2013-03-15,4.2246,4.2966,4.1655,4.2262,6661755,0
2013-03-18,4.2097,4.4607,4.1837,4.4294,1392423,0
2013-03-19,4.4404,4.5124,4.3758,4.4569,1295175,0
2013-03-20,4.5217,4.6804,4.4754,4.6583,1594434,0
2013-03-21,4.6139,4.6509,4.5695,4.6029,798425,0
2013-03-22,4.6194,5.0126,4.5954,4.8316,2828749,0
2013-03-25,4.8852,4.9903,4.7764,4.9,783053,0
2013-03-26,4.9351,4.9497,4.7781,4.9257,1059837,0
2013-03-27,4.8409,4.9867,4.8114,4.9867,837756,0
2013-03-28,4.9536,4.9536,4.719,4.8372,1883818,0
2013-04-01,4.8354,4.8391,4.6804,4.7006,1594765,0
2013-04-02,4.7174,4.7174,4.3462,4.3758,4446555,0
2013-04-03,4.4294,4.4699,3.9994,4.0861,6597966,0
2013-04-04,4.0916,4.4459,3.8628,4.3666,11479811,0
2013-04-05,4.3371,4.3371,4.0695,4.2466,2740940,0
2013-04-08,4.2577,4.2854,4.0455,4.1064,3292043,0
2013-04-09,4.2282,4.2282,4.0566,4.1655,2109822,0
2013-04-10,4.2317,4.4109,4.1782,4.3647,1860300,0
2013-04-11,4.3556,4.3556,4.0712,4.1304,3281060,0
2013-04-12,4.1672,4.2207,4.0952,4.1711,2136002,0
2013-04-15,4.0179,4.1007,3.9716,3.9791,2021515,0
2013-04-16,4.0786,4.3869,3.7983,4.0011,5906410,0
2013-04-17,3.9606,4.1082,3.8166,4.0657,2201215,0
2013-04-18,4.1156,4.1156,3.9846,4.0602,2310920,0
2013-04-19,3.9735,4.2207,3.9735,4.2207,2237733,0
2013-04-22,4.1581,4.4754,4.0566,4.4478,3108242,0
2013-04-23,4.4034,4.5345,4.3851,4.5198,1470019,0
2013-04-24,4.3021,4.8796,4.2891,4.7634,2704082,0
2013-04-25,4.6989,4.7634,4.3906,4.6821,2054441,0
2013-04-26,4.6415,4.6674,4.5234,4.6489,1760007,0
2013-04-29,4.7375,4.7689,4.636,4.7265,1024501,0
2013-04-30,4.7246,4.7246,4.6065,4.7229,1067455,0
2013-05-01,4.7061,4.7135,4.6324,4.6804,1679717,0
2013-05-02,4.671,4.7709,4.623,4.7154,1975585,0
2013-05-03,4.66,4.9036,4.5899,4.6214,4053912,0
2013-05-06,4.7044,4.7596,4.5714,4.7265,2775799,0
2013-05-07,4.7874,4.8501,4.6914,4.828,1685797,0
2013-05-08,5.0143,5.0402,4.5695,4.6694,4525717,0
2013-05-09,4.6694,4.7745,4.66,4.7135,2333788,0
2013-05-10,4.7781,4.7781,4.3647,4.6084,4615246,0
2013-05-13,4.695,4.8667,4.6084,4.8076,2070081,0
2013-05-14,4.8556,4.8722,4.7541,4.7929,2518214,0
2013-05-15,4.7929,4.7929,4.6934,4.7726,1397074,0
2013-05-16,4.7985,4.8335,4.7469,4.8114,1581546,0
2013-05-17,4.8427,4.8427,4.7339,4.8187,1274995,0
2013-05-20,4.8372,4.8981,4.7634,4.7985,1570474,0
2013-05-21,4.8446,5.0071,4.7985,4.9886,1876274,0
2013-05-22,4.9682,5.0126,4.8556,4.9406,2849958,0
2013-05-23,4.8834,4.972,4.8004,4.9406,1104413,0
2013-05-24,4.9572,4.9977,4.8686,4.9461,552903,0
2013-05-28,4.9572,5.1307,4.8777,4.9406,2017399,0
2013-05-29,4.9572,5.0016,4.9332,4.9351,931317,0
2013-05-30,4.9425,5.0366,4.8926,4.9996,1187303,0
2013-05-31,4.9831,4.9906,4.9355,4.9373,1637156,0
2013-06-03,4.9776,4.9776,4.852,4.9017,1041716,0
2013-06-04,4.8962,4.9202,4.756,4.8945,1233595,0
2013-06-05,4.924,4.9682,4.8631,4.8815,880904,0
2013-06-06,4.8446,4.9831,4.8446,4.9812,1134621,0
2013-06-07,4.9831,4.9922,4.8945,4.972,3392282,0
2013-06-10,4.9831,5.0383,4.9017,4.9627,2869933,0
2013-06-11,4.9461,5.0181,4.8354,4.9903,1648213,0
2013-06-12,4.9941,5.02,4.852,4.8649,837142,0
2013-06-13,4.8649,4.8796,4.7301,4.7726,815901,0
2013-06-14,4.7855,4.8151,4.7339,4.7449,592586,0
2013-06-17,4.7819,4.9185,4.7265,4.8852,1249402,0
2013-06-18,4.9312,4.9351,4.8575,4.8907,824123,0
2013-06-19,4.9017,4.9387,4.8556,4.8594,711976,0
2013-06-20,4.8482,4.8777,4.5954,4.6065,2209095,0
2013-06-21,4.6526,4.6526,4.5345,4.5954,1459367,0
2013-06-24,4.5049,4.5049,4.2466,4.3592,2612053,0
2013-06-25,4.3796,4.4922,4.3739,4.4552,1008836,0
2013-06-26,4.4386,4.5289,4.3482,4.4903,709142,0
2013-06-27,4.5512,4.5844,4.5049,4.5678,625407,0
2013-06-28,4.5752,4.671,4.5345,4.5807,1273147,0
2013-07-01,4.636,4.7044,4.5844,4.6564,1858325,0
2013-07-02,4.6878,4.7061,4.4312,4.4754,1143184,0
2013-07-03,4.4423,4.5179,4.4386,4.4792,290277,0
2013-07-05,4.6047,4.6047,4.4312,4.4922,918676,0
2013-07-08,4.5807,4.6821,4.5309,4.6821,740950,0
2013-07-09,4.7044,4.756,4.6343,4.6583,738472,0
2013-07-10,4.66,4.6878,4.5789,4.599,733243,0
2013-07-11,4.7135,4.7615,4.6766,4.7339,1008836,0
2013-07-12,4.7524,4.7596,4.7061,4.7449,506495,0
2013-07-15,4.7209,5.1086,4.7209,5.0937,1919459,0
2013-07-16,5.0882,6.0959,5.0882,6.0774,8206291,0
2013-07-17,6.0774,6.0774,5.7046,5.8688,6624870,0
2013-07-18,5.8688,5.9557,5.7452,5.8227,1728708,0
2013-07-19,5.7692,5.8762,5.7637,5.8136,2016595,0
2013-07-22,5.9057,5.9574,5.5865,5.5957,2111722,0
2013-07-23,5.6825,5.7785,5.6086,5.7435,1691566,0
2013-07-24,5.6806,5.8707,5.6806,5.8117,2312138,0
2013-07-25,5.9317,6.1431,5.8631,6.1278,2273830,0
2013-07-26,6.1812,6.9393,6.0879,6.9127,6079034,0
2013-07-29,6.7146,6.9107,6.1469,6.5108,4873494,0
2013-07-30,6.585,6.585,6.2897,6.4117,1601348,0
2013-07-31,6.5355,6.667,6.3965,6.6212,3291581,0
2013-08-01,6.646,6.7412,6.646,6.6993,3939468,0
2013-08-02,6.7241,6.7317,6.5165,6.6422,2132485,0
2013-08-05,6.6479,6.7241,6.5602,6.6765,1600687,0
2013-08-06,6.6345,6.6955,6.4231,6.6383,2414419,0
2013-08-07,6.6288,6.8002,6.5907,6.6498,2098566,0
2013-08-08,7.1431,7.6155,6.8269,7.5222,6884882,0
2013-08-09,7.4993,7.5375,7.2384,7.4155,2884522,0
2013-08-12,7.486,8.0289,7.2955,7.3336,6424539,0
2013-08-13,7.3717,7.9032,7.3717,7.8099,8360944,0
2013-08-14,7.8099,7.8593,7.6669,7.7145,5836589,0
2013-08-15,7.707,7.707,7.0479,7.1051,4505190,0
2013-08-16,7.2194,7.2498,6.6936,6.8898,6111751,0
2013-08-19,6.8574,7.9451,6.8574,7.6689,7016825,0
2013-08-20,7.625,7.745,7.4308,7.6346,2046751,0
2013-08-21,7.6651,7.8689,7.526,7.747,2527258,0
2013-08-22,7.7507,7.806,7.5412,7.5642,14786187,0
2013-08-23,7.4898,7.5813,7.2345,7.2746,4184958,0
2013-08-26,7.3336,7.4289,7.2403,7.3203,1522381,0
2013-08-27,7.2593,7.3565,6.9908,7.0155,1832097,0
2013-08-28,7.0403,7.267,7.0403,7.1965,1704470,0
2013-08-29,7.2098,7.5375,7.2098,7.4098,4948036,0
2013-08-30,7.5394,7.9851,7.5013,7.9565,8056194,0
2013-09-03,8.147,9.0441,8.1165,8.9756,10862783,0
2013-09-04,8.9528,9.615,8.9432,9.537,11033469,0
2013-09-05,9.6,9.705,9.2594,9.698,5628535,0
2013-09-06,9.698,9.713,9.3474,9.4345,3159963,0
2013-09-09,9.549,9.612,9.0937,9.1945,3370983,0
2013-09-10,9.24,10.243,9.24,10.193,7814572,0
2013-09-11,10.164,10.174,9.629,9.637,6846092,0
2013-09-12,9.657,9.657,9.0156,9.0195,8152601,0
2013-09-13,8.8271,8.9528,8.5165,8.6499,15144673,0
2013-09-16,8.7051,8.8765,8.5489,8.6099,4684245,0
2013-09-17,8.5336,8.7699,8.5336,8.6479,3186853,0
2013-09-18,8.6479,9.56,8.6461,9.501,11390618,0
2013-09-19,9.623,9.702,9.1204,9.2865,4466210,0
2013-09-20,9.389,9.56,8.9261,9.0708,6811133,0
2013-09-23,9.3416,9.686,9.1509,9.521,9898985,0
2013-09-24,9.692,9.741,9.2632,9.3203,7859705,0
2013-09-25,9.3339,9.614,9.3339,9.525,6411688,0
2013-09-26,9.625,9.629,9.33,9.389,5602947,0
2013-09-27,9.3319,9.4655,9.2971,9.4248,3693756,0
2013-09-30,9.2516,9.991,9.2042,9.836,13658443,0
2013-10-01,9.928,10.01,9.639,9.901,10313219,0
2013-10-02,9.81,9.944,9.714,9.852,4938491,0
2013-10-03,9.812,10.217,9.0004,9.0327,16482466,0
2013-10-04,9.2458,9.745,9.1337,9.593,8117596,0
2013-10-07,9.4674,9.709,9.2458,9.33,5758089,0
2013-10-08,9.4103,9.517,8.4022,8.4994,12552323,0
2013-10-09,8.5718,9.2555,8.5432,9.128,11594310,0
2013-10-10,9.4519,9.888,9.3281,9.886,7963283,0
2013-10-11,9.789,10.017,9.617,9.795,7366650,0
2013-10-14,9.69,9.863,9.633,9.798,2732893,0
2013-10-15,9.705,9.958,9.652,9.759,6822074,0
2013-10-16,9.802,9.945,9.766,9.93,7196888,0
2013-10-17,9.905,11.103,9.861,10.762,16519729,0
2013-10-18,11.018,11.334,10.621,10.898,7861883,0
2013-10-21,10.987,11.096,10.454,10.581,3895023,0
2013-10-22,10.753,11.006,9.753,10.391,5190114,0
2013-10-23,10.125,10.305,9.631,10.261,9167627,0
2013-10-24,10.25,10.857,9.985,10.145,10693294,0
2013-10-25,10.054,10.381,9.389,9.53,11106715,0
2013-10-28,9.604,9.857,9.3716,9.528,11337521,0
2013-10-29,9.549,9.77,9.2003,9.718,6209124,0
2013-10-30,9.955,9.987,9.4384,9.507,5449858,0
2013-10-31,9.525,10.377,9.507,10.139,5199490,0
2013-11-01,10.095,10.324,9.991,10.17,4104421,0
2013-11-04,10.191,10.477,10.058,10.446,4142551,0
2013-11-05,10.402,10.457,10.139,10.343,3864962,0
2013-11-06,10.585,10.93,10.076,10.208,8268044,0
2013-11-07,10.776,10.845,8.6937,9.791,15993769,0
2013-11-08,9.81,10.998,9.734,10.894,11124029,0
2013-11-11,10.898,11.987,10.898,11.888,11857098,0
2013-11-12,11.598,12.084,11.456,11.897,4878355,0
2013-11-13,11.745,12.916,11.724,12.844,8677827,0
2013-11-14,12.857,13.033,11.823,12.134,18826066,0
2013-11-15,12.429,12.883,12.229,12.772,9129555,0
2013-11-18,13.048,13.642,12.473,12.673,8299768,0
2013-11-19,12.765,13.123,12.285,12.844,5459291,0
2013-11-20,12.972,13.117,12.286,12.433,4632135,0
2013-11-21,12.435,12.949,12.435,12.907,3098084,0
2013-11-22,12.953,13.06,12.503,12.918,2368484,0
2013-11-25,12.951,12.951,12.326,12.465,3637667,0
2013-11-26,12.418,12.722,12.019,12.499,5073385,0
2013-11-27,12.381,12.743,12.191,12.477,5114233,0
2013-11-29,12.193,12.61,12.193,12.372,2393410,0
2013-12-02,12.495,13.839,12.481,13.686,9441392,0
2013-12-03,13.806,14.753,13.524,14.58,11806559,0
2013-12-04,14.05,14.475,13.677,14.05,10300825,0
2013-12-05,13.888,14.077,13.658,13.843,9764574,0
2013-12-06,13.888,14.191,13.384,13.646,5167167,0
2013-12-09,13.738,13.827,13.262,13.337,4965575,0
2013-12-10,13.332,13.772,13.215,13.667,5714841,0
2013-12-11,13.721,14,12.987,13.147,4803524,0
2013-12-12,13.212,13.78,13.143,13.681,4829469,0
2013-12-13,13.728,14.163,13.725,13.959,5214326,0
2013-12-16,14.048,14.338,13.583,13.805,4646593,0
2013-12-17,13.638,14.622,13.638,14.425,6657198,0
2013-12-18,14.214,14.559,14.144,14.488,5798885,0
2013-12-19,14.637,14.637,13.996,14.478,3485230,0
2013-12-20,14.519,14.846,14.248,14.711,3695819,0
2013-12-23,14.85,15.682,14.795,15.363,4613419,0
2013-12-24,15.793,15.999,15.153,15.859,3674652,0
2013-12-26,15.743,16.085,15.239,15.54,4217880,0
2013-12-27,15.525,15.713,15.277,15.456,2808768,0
2013-12-30,15.429,15.816,15.306,15.464,2766481,0
2013-12-31,15.414,15.759,15.288,15.698,3359906,0
2014-01-02,15.696,15.753,15.349,15.717,5798822,0
2014-01-03,15.648,15.852,15.381,15.682,4416610,0
2014-01-06,15.77,16.25,15.497,15.997,4489598,0
2014-01-07,15.991,17.808,15.871,17.515,11571242,0
2014-01-08,17.35,17.602,17.088,17.466,5348269,0
2014-01-09,17.405,17.466,16.669,16.943,8375166,0
2014-01-10,16.935,17.277,16.819,16.994,4268315,0
2014-01-13,17.134,17.254,16.286,16.53,6548659,0
2014-01-14,16.38,16.947,16.286,16.85,4816329,0
2014-01-15,16.811,17.177,16.764,17.022,3279968,0
2014-01-16,16.992,17.031,16.445,16.752,3854987,0
2014-01-17,16.762,17.008,16.319,16.467,4911901,0
2014-01-21,16.587,16.98,16.445,16.776,6378477,0
2014-01-22,16.911,18.17,16.782,18.058,10867692,0
2014-01-23,16.799,17.096,15.906,16.662,18067625,0
2014-01-24,16.031,16.233,15.334,15.538,14952626,0
2014-01-27,15.374,15.763,14.586,15.078,9684264,0
2014-01-28,15.17,15.902,15.17,15.521,10545943,0
2014-01-29,15.377,15.92,15.239,15.32,5979950,0
2014-01-30,15.503,16.02,15.313,15.658,4978700,0
2014-01-31,15.257,15.702,15.166,15.503,3624428,0
2014-02-03,15.619,15.985,14.736,14.968,7349683,0
2014-02-04,14.911,15.285,14.779,15.113,5692619,0
2014-02-05,14.887,15.078,13.715,13.764,16454700,0
2014-02-06,13.677,14.665,13.671,14.478,8641393,0
2014-02-07,14.74,15.137,14.328,14.951,8297190,0
2014-02-10,15.37,15.734,14.669,15.015,22490476,0
2014-02-11,15.332,15.363,14.572,14.862,10199762,0
2014-02-12,14.72,15.01,14.625,14.824,26552867,0
2014-02-13,14.622,15.574,14.525,15.526,10964529,0
2014-02-14,15.446,15.57,14.903,15.048,6433899,0
2014-02-18,15.222,15.525,15.105,15.424,16514784,0
2014-02-19,15.448,15.957,15.372,15.53,13901602,0
2014-02-20,15.525,15.694,15.159,15.448,7026695,0
2014-02-21,15.448,15.477,15.023,15.237,6145633,0
2014-02-24,14.643,14.667,13.945,14.288,14047257,0
2014-02-25,13.64,14.353,13.509,14.107,6861342,0
2014-02-26,14.262,14.683,14.262,14.553,6102533,0
2014-02-27,14.627,14.838,14.454,14.767,3657402,0
2014-02-28,14.801,15.383,14.767,15.007,7188262,0
2014-03-03,14.622,15.465,14.572,15.075,9441351,0
2014-03-04,15.56,16.095,15.178,15.999,56294430,0
2014-03-05,16.211,18.33,16.105,17.862,21143580,0
2014-03-06,17.974,18.995,17.97,18.477,12134387,0
2014-03-07,18.473,18.475,17.537,17.614,10337694,0
2014-03-10,17.663,17.867,16.821,17.027,8882279,0
2014-03-11,17.106,17.37,16.728,16.841,8811727,0
2014-03-12,16.207,16.787,16.201,16.705,7847404,0
2014-03-13,16.764,17.334,15.873,16.144,9413846,0
2014-03-14,15.725,16.087,15.584,15.843,7827476,0
2014-03-17,16.095,16.185,15.589,15.772,4923325,0
2014-03-18,15.827,16.376,15.438,16.278,6276227,0
2014-03-19,16.191,16.343,15.619,15.774,7694242,0
2014-03-20,15.556,15.607,14.24,14.362,12294946,0
2014-03-21,14.948,15.195,13.968,14.294,11919718,0
2014-03-24,14.094,14.165,13.121,13.334,12053860,0
2014-03-25,13.448,13.905,13.334,13.492,6400510,0
2014-03-26,13.561,13.799,12.587,12.615,11331668,0
2014-03-27,12.717,13.035,12.134,12.587,11157291,0
2014-03-28,12.696,13.561,12.667,13.09,7093671,0
2014-03-31,13.347,13.524,12.938,13.033,5019643,0
2014-04-01,13.374,14.344,13.309,14.305,11379966,0
2014-04-02,14.775,14.928,14.079,14.267,11587826,0
2014-04-03,14.353,14.515,13.185,13.292,12970274,0
2014-04-04,13.334,13.707,12.641,12.798,9650912,0
2014-04-07,12.676,12.829,11.696,12.181,9700458,0
2014-04-08,12.362,13.305,12.324,13.219,5910563,0
2014-04-09,13.382,13.515,12.991,13.457,5435652,0
2014-04-10,13.477,13.591,12.934,13.095,5423183,0
2014-04-11,12.429,13.334,12.344,12.857,8830449,0
2014-04-14,12.915,13.153,12.143,12.324,7747301,0
2014-04-15,12.115,12.572,11.21,12.115,11840086,0
2014-04-16,12.458,13.125,12.239,13.02,11807576,0
2014-04-17,12.82,13.191,12.601,12.924,2897452,0
2014-04-21,13.058,13.324,12.782,13.258,2623702,0
2014-04-22,13.258,13.943,13.258,13.886,4920257,0
2014-04-23,13.867,13.896,13.305,13.334,5029774,0
2014-04-24,13.457,13.467,12.505,12.905,4528946,0
2014-04-25,12.505,12.601,11.82,11.867,6141062,0
2014-04-28,11.81,12.039,11.382,11.657,5749716,0
2014-04-29,11.781,12.086,11.696,11.829,3672435,0
2014-04-30,11.505,11.6,11.029,11.21,7897602,0
2014-05-01,11.286,12.172,11.21,11.915,4711609,0
2014-05-02,11.905,12.267,11.867,11.991,2666254,0
2014-05-05,11.715,11.781,11.476,11.667,6439862,0
2014-05-06,11.667,11.734,10.981,11.057,7010437,0
2014-05-07,10.372,10.591,9.553,10.019,15643614,0
2014-05-08,10.058,10.562,10.001,10.095,7153314,0
2014-05-09,10.067,10.667,10.048,10.638,5928627,0
2014-05-12,10.695,11.124,10.667,11.124,6104603,0
2014-05-13,11.144,11.439,10.934,10.963,6421922,0
2014-05-14,10.953,11.315,10.953,11.029,3835296,0
2014-05-15,10.876,10.915,10.095,10.515,6361662,0
2014-05-16,10.553,10.648,10.191,10.486,3411068,0
2014-05-19,10.286,10.667,10.229,10.572,4626554,0
2014-05-20,10.61,10.953,10.334,10.743,5251966,0
2014-05-21,10.705,10.725,10.457,10.677,3821061,0
2014-05-22,10.762,11.382,10.762,11.105,6356079,0
2014-05-23,11.144,11.715,10.905,11.696,4257030,0
2014-05-27,11.791,12.229,11.791,12.134,5226800,0
2014-05-28,12.267,12.763,12.22,12.724,6908541,0
2014-05-29,12.667,12.724,11.953,12.296,6873636,0
2014-05-30,12.181,12.229,11.057,11.4,10654723,0
2014-06-02,11.219,11.476,11.162,11.21,3733835,0
2014-06-03,11.181,11.4,10.715,10.743,4149066,0
2014-06-04,10.734,10.81,10.658,10.725,3812263,0
2014-06-05,10.715,10.772,10.486,10.505,6200559,0
2014-06-06,10.534,10.857,10.515,10.658,3897169,0
2014-06-09,10.591,10.829,10.353,10.467,6941444,0
2014-06-10,10.438,10.438,9.82,9.924,11501026,0
2014-06-11,9.763,10.343,9.667,10.134,7385806,0
2014-06-12,9.419,9.4955,8.1241,8.4099,37467995,0
2014-06-13,8.2765,8.8194,8.1146,8.4575,17428462,0
2014-06-16,8.3813,8.7622,8.2194,8.6955,10694322,0
2014-06-17,8.5051,8.6955,8.2194,8.448,8067315,0
2014-06-18,8.448,9.048,8.3432,8.9528,8794246,0
2014-06-19,9.048,9.1242,8.7337,8.9337,6718384,0
2014-06-20,8.8765,8.9337,8.4384,8.5813,7614493,0
2014-06-23,8.4956,8.6479,8.4003,8.6289,4654589,0
2014-06-24,8.5527,9.1242,8.5242,8.8004,8303086,0
2014-06-25,8.7718,9.0289,8.6575,8.7337,3639131,0
2014-06-26,9.0099,9.3619,8.7813,9.2294,6278993,0
2014-06-27,9.21,9.3716,9.0956,9.2574,4592252,0
2014-06-30,9.1718,9.4674,9.0575,9.3242,5489361,0
2014-07-01,9.3435,9.895,9.3048,9.81,8699743,0
2014-07-02,9.895,10.372,9.886,10.239,10298720,0
2014-07-03,10.191,10.334,9.82,10.01,7047994,0
2014-07-07,10.286,10.667,10.048,10.086,11105176,0
2014-07-08,9.981,10.019,9.2197,9.3619,10181987,0
2014-07-09,9.2381,9.3716,8.9432,9.048,10008249,0
2014-07-10,8.7813,9.944,8.7527,9.591,12212220,0
2014-07-11,9.591,9.724,9.3242,9.391,6049538,0
2014-07-14,9.591,9.838,9.4103,9.743,6612201,0
2014-07-15,9.686,9.886,9.525,9.639,7317081,0
2014-07-16,9.714,9.905,9.4955,9.6,3116495,0
2014-07-17,9.525,9.848,9.3339,9.391,5504403,0
2014-07-18,9.4481,9.743,9.3813,9.582,5535311,0
2014-07-21,9.676,10.01,9.553,9.981,5236276,0
2014-07-22,10.115,11.029,10.076,10.305,13048450,0
2014-07-23,10.438,11.705,10.438,11.429,19618377,0
2014-07-24,11.696,12.096,11.391,11.629,15942019,0
2014-07-25,11.772,11.791,11.448,11.534,6093623,0
2014-07-28,11.657,12.067,11.534,11.858,12294493,0
2014-07-29,11.915,11.991,11.581,11.639,9031245,0
2014-07-30,11.705,11.705,10.981,11.219,8301788,0
2014-07-31,11.057,11.153,10.81,10.924,10839058,0
2014-08-01,10.905,11,10.619,10.762,6230128,0
2014-08-04,11.038,11.162,10.667,10.791,5440470,0
2014-08-05,10.477,10.534,9.981,10.086,7838990,0
2014-08-06,9.972,10.229,9.791,9.848,7622186,0
2014-08-07,9.534,11.201,9.505,11.01,14314066,0
2014-08-08,11.029,11.105,10.619,10.734,6969767,0
2014-08-11,10.8,12,10.8,11.925,9874312,0
2014-08-12,11.895,12.181,11.534,11.905,8174267,0
2014-08-13,11.877,11.962,11.4,11.429,4957969,0
2014-08-14,11.477,11.632,11.216,11.429,3809024,0
2014-08-15,11.419,11.642,11.216,11.332,4126873,0
2014-08-18,11.352,11.506,11.313,11.41,4100522,0
2014-08-19,11.497,11.574,11.245,11.371,3373660,0
2014-08-20,11.439,11.526,11.245,11.41,4217096,0
2014-08-21,11.545,11.729,11.197,11.352,2998244,0
2014-08-22,11.323,11.584,11.255,11.555,3097130,0
2014-08-25,11.468,11.613,11.003,11.071,3900040,0
2014-08-26,11.148,11.671,11.023,11.613,4253086,0
2014-08-27,11.555,11.681,11.187,11.197,4533337,0
2014-08-28,11.139,11.168,10.781,10.858,3238974,0
2014-08-29,10.829,11.168,10.829,11.168,3993809,0
2014-09-02,11.332,11.352,10.858,11.265,5360197,0
2014-09-03,11.477,11.961,11.381,11.845,7183929,0
2014-09-04,11.855,12.213,11.69,11.835,5229039,0
2014-09-05,11.835,12.232,11.835,12.068,4205096,0
2014-09-08,11.961,12.097,11.681,11.7,4699057,0
2014-09-09,11.739,11.797,11.4,11.458,3747460,0
2014-09-10,11.371,11.458,10.771,10.858,6272170,0
2014-09-11,10.781,10.935,10.423,10.529,4550789,0
2014-09-12,10.519,10.655,10.277,10.306,3557037,0
2014-09-15,10.229,10.287,9.561,9.803,8167718,0
2014-09-16,9.648,10.045,9.6,9.774,10370981,0
2014-09-17,9.774,9.861,9.3,9.329,17830362,0
2014-09-18,9.329,9.581,9.2903,9.503,11425447,0
2014-09-19,9.59,9.619,9.1161,9.1839,5480250,0
2014-09-22,9.0968,9.4065,8.8161,9.3871,10520584,0
2014-09-23,9.3871,9.784,9.2613,9.716,15755400,0
2014-09-24,9.755,9.871,9.561,9.774,8940004,0
2014-09-25,9.726,9.832,9.271,9.3581,11512214,0
2014-09-26,9.3097,9.571,9.3097,9.532,3953746,0
2014-09-29,9.3484,9.571,9.1742,9.4935,4966475,0
2014-09-30,9.523,9.968,9.503,9.629,5548721,0
2014-10-01,9.89,9.89,9.3194,9.4452,6168552,0
2014-10-02,9.4355,9.59,9.1355,9.4742,5715955,0
2014-10-03,9.794,10.132,9.697,9.726,6251508,0
2014-10-06,9.803,10.055,9.784,9.91,4733507,0
2014-10-07,10.065,10.355,9.89,9.997,4482314,0
2014-10-08,10.026,10.287,9.832,10.21,5368672,0
2014-10-09,10.229,10.752,10.084,10.229,7143147,0
2014-10-10,10.161,10.365,9.726,9.784,5882035,0
2014-10-13,10.287,10.345,9.735,9.755,5343656,0
2014-10-14,10.103,10.103,9.4452,9.4839,8340555,0
2014-10-15,9.2903,9.871,9.2226,9.832,7003528,0
2014-10-16,9.639,10.074,9.6,9.939,6319851,0
2014-10-17,10.016,10.394,9.842,9.929,3410617,0
2014-10-20,9.813,10.152,9.735,9.997,3264458,0
2014-10-21,10.065,10.316,9.697,10.258,6147095,0
2014-10-22,10.2,10.297,9.871,10.045,3662824,0
2014-10-23,10.065,10.268,9.9,9.919,2915161,0
2014-10-24,9.2226,9.716,8.3613,9.687,12908186,0
2014-10-27,9.581,9.677,9.3968,9.4065,6514898,0
2014-10-28,9.513,9.561,9.0968,9.2419,8918905,0
2014-10-29,9.1935,9.1935,8.7581,8.8258,9758959,0
2014-10-30,8.7871,9.1355,8.6129,9.0677,4575675,0
2014-10-31,9.3097,9.59,9.1935,9.4355,6303033,0
2014-11-03,9.0968,9.4258,8.9129,8.9419,5852251,0
2014-11-04,8.9323,9.0484,8.7484,8.8452,6102666,0
2014-11-05,8.7484,8.7968,7.9645,7.9935,11684471,0
2014-11-06,8.2452,8.7968,8.0323,8.5258,10958364,0
2014-11-07,8.4677,8.6032,8.1581,8.2452,5175055,0
2014-11-10,8.2452,8.6806,8.1774,8.2355,5479275,0
2014-11-11,8.1968,8.3323,7.9742,8.1581,4315058,0
2014-11-12,8.0419,8.4484,7.8968,8.4,4191844,0
2014-11-13,8.2839,8.4097,7.9355,7.9645,3303013,0
2014-11-14,8.0323,8.7,8.0323,8.6613,5338032,0
2014-11-17,8.5645,8.7097,8.3419,8.371,5653909,0
2014-11-18,8.3226,8.4968,8.2161,8.3323,3747937,0
2014-11-19,8.2742,8.3613,7.9645,8.0032,5156605,0
2014-11-20,8.0129,8.1484,7.5968,7.6355,6631941,0
2014-11-21,8.2258,9.029,8.2258,8.7,13122439,0
2014-11-24,8.7677,8.8258,8.4968,8.6129,7975326,0
2014-11-25,8.5161,8.6129,8.2645,8.2742,3698902,0
2014-11-26,8.3129,8.5161,8.2258,8.3903,3597746,0
2014-11-28,8.429,8.6129,8.371,8.4581,2930981,0
2014-12-01,8.3226,8.3806,7.5774,7.8484,7301345,0
2014-12-02,8.0903,8.4097,8.0903,8.4,5821192,0
2014-12-03,8.4,8.671,8.2645,8.4484,7003704,0
2014-12-04,8.4387,8.5742,8.1484,8.2935,5468473,0
2014-12-05,8.2935,8.4968,8.1387,8.3806,3003620,0
2014-12-08,8.3516,8.371,7.9839,8.1484,4739008,0
2014-12-09,7.8484,8.0323,7.5484,7.9258,12451998,0
2014-12-10,8.0032,8.1484,7.4323,7.4323,4988838,0
2014-12-11,7.5484,7.8,7.3839,7.4226,7095119,0
2014-12-12,7.3935,7.5484,7.2968,7.4806,6969788,0
2014-12-15,7.3839,7.5677,7.2581,7.2581,4730562,0
2014-12-16,7.2581,7.2581,6.6097,6.6194,9474650,0
2014-12-17,6.6677,6.8323,6.5613,6.6097,10197339,0
2014-12-18,6.6774,7.0935,6.571,6.7548,12498766,0
2014-12-19,6.571,7.0645,6.571,6.9581,9124942,0
2014-12-22,6.9774,7.1419,6.6968,6.7258,6571984,0
2014-12-23,6.6871,6.9968,6.6774,6.9677,3627231,0
2014-12-24,6.9581,7.0645,6.9194,6.9387,2047704,0
2014-12-26,6.9484,7.2871,6.9484,7.229,3602064,0
2014-12-29,7.2581,7.3548,6.929,7.0839,4618433,0
2014-12-30,6.9194,7.4226,6.9097,7.2484,3098721,0
2014-12-31,7.2194,7.3452,6.9871,7.1516,3394822,0
2015-01-02,7.3355,8.1,7.2871,8.0516,9113473,0
2015-01-05,8.1387,8.5452,7.9065,8.0806,8076607,0
2015-01-06,7.8968,8.2355,7.7323,8.2258,7952531,0
2015-01-07,8.3226,8.371,7.8968,7.9742,4134262,0
2015-01-08,7.8581,7.8871,7.5677,7.8484,7384969,0
2015-01-09,7.7806,7.8387,7.6258,7.6645,5034203,0
2015-01-12,7.6645,7.7032,7.1516,7.1613,6988817,0
2015-01-13,7.2871,7.471,7.1323,7.2581,4875317,0
2015-01-14,7.1613,7.2,6.8806,7.0161,4960533,0
2015-01-15,7.0548,7.1806,6.2903,6.3871,7334299,0
2015-01-16,6.5032,6.8032,6.4839,6.5903,4702329,0
2015-01-20,6.629,6.6387,6.4355,6.4548,6073817,0
2015-01-21,6.4645,7.0065,6.4645,6.6774,8739074,0
2015-01-22,6.7161,6.9484,6.6484,6.9,3105152,0
2015-01-23,6.9581,6.9581,6.5903,6.6194,3758555,0
2015-01-26,6.6774,6.9581,6.6774,6.8226,5720360,0
2015-01-27,6.6774,6.7935,6.6,6.6871,3239126,0
2015-01-28,6.6387,6.7065,6.3774,6.3968,4305354,0
2015-01-29,6.3968,6.5032,6.1742,6.2032,4915855,0
2015-01-30,6.2323,6.2323,5.9032,5.9129,6152714,0
2015-02-02,5.9903,6.0387,5.7871,5.9129,7165138,0
2015-02-03,5.9323,6.2806,5.9323,6.1742,7121445,0
2015-02-04,6.7645,6.9097,6.3387,6.3581,14842300,0
2015-02-05,6.3387,6.3871,6.2226,6.3097,6624841,0
2015-02-06,6.2903,6.871,6.2903,6.7935,8940271,0
2015-02-09,6.7742,6.9387,6.5806,6.7065,8791650,0
2015-02-10,6.7935,6.871,6.329,6.4355,13123702,0
2015-02-11,6.4839,6.6097,6.4161,6.4935,21142152,0
2015-02-12,6.5323,6.6,6.4645,6.5323,6456436,0
2015-02-13,6.5806,6.5903,6.4548,6.5226,5081475,0
2015-02-17,6.5226,6.8226,6.4645,6.8129,4041880,0
2015-02-18,6.8516,7.2774,6.8516,7.0645,14961000,0
2015-02-19,7.0645,7.1903,6.9774,7.1323,5115384,0
2015-02-20,7.1419,7.1613,6.8323,6.9097,4029646,0
2015-02-23,6.9194,7.2387,6.8903,6.9387,5272252,0
2015-02-24,6.9194,7.0839,6.8129,7.0258,4734900,0
2015-02-25,7.0355,7.0355,6.7065,6.7161,2760359,0
2015-02-26,6.7355,6.9581,6.7161,6.9194,3522004,0
2015-02-27,6.9194,7.0258,6.6194,6.6194,16114920,0
2015-03-02,6.5903,6.7742,6.2323,6.2419,11987287,0
2015-03-03,6.2032,6.2419,5.9613,5.9903,8428693,0
2015-03-04,6.0387,6.0484,5.729,5.8161,9138077,0
2015-03-05,5.8645,6.0581,5.7677,5.9516,9764690,0
2015-03-06,5.971,6.0194,5.8935,5.9419,4513393,0
2015-03-09,5.9903,6.1258,5.8452,5.8935,8940710,0
2015-03-10,5.8065,5.9226,5.6419,5.7,6350040,0
2015-03-11,5.82,5.87,5.64,5.83,4531700,0
2015-03-12,5.89,5.89,5.64,5.64,4656400,0
2015-03-13,5.6,5.67,5.32,5.41,18696200,0
2015-03-16,5.31,5.5,5.25,5.35,8158800,0
2015-03-17,5.31,5.51,5.3,5.41,3943200,0
2015-03-18,5.44,5.59,5.43,5.5,9673700,0
2015-03-19,5.5,5.76,5.48,5.67,20002300,0
2015-03-20,5.7,5.78,5.6,5.68,16388000,0
2015-03-23,5.79,6.18,5.72,6.11,12305500,0
2015-03-24,6.06,6.26,6.01,6.07,4085500,0
2015-03-25,6.07,6.09,5.77,5.94,10152700,0
2015-03-26,5.9,6.02,5.79,5.88,15235200,0
2015-03-27,6.03,6.18,5.91,5.96,7586600,0
2015-03-30,6.56,6.64,6.15,6.35,32157400,0
2015-03-31,6.2,6.3,5.82,6,11504184,0
2015-04-01,5.99,6.15,5.83,6.09,6121100,0
2015-04-02,6.11,6.21,5.99,6.18,4076000,0
2015-04-06,6.15,6.55,6.08,6.52,6981200,0
2015-04-07,6.51,6.7,6.5,6.62,6006359,0
2015-04-08,6.9,7.6,6.87,7.39,18886600,0
2015-04-09,7.6,7.79,7.05,7.38,11907145,0
2015-04-10,7.38,7.51,7.2,7.24,6104900,0
2015-04-13,7.47,7.48,7.21,7.25,5514600,0
2015-04-14,7.19,7.22,6.85,7.2,11116500,0
2015-04-15,7.13,7.46,7.12,7.2,7738086,0
2015-04-16,7.16,7.37,7.12,7.13,6310819,0
2015-04-17,6.88,7.21,6.81,7,11264500,0
2015-04-20,7,7.24,6.9,6.98,6263695,0
2015-04-21,7.12,7.28,6.96,7.18,7389269,0
2015-04-22,7.46,8.03,7.35,7.82,21182644,0
2015-04-23,8.05,8.65,7.95,8.56,18319300,0
2015-04-24,8.57,8.71,7.97,8.04,10182962,0
2015-04-27,8.15,8.19,7.77,7.9,12280000,0
2015-04-28,7.92,7.99,7.62,7.82,5255500,0
2015-04-29,7.82,8.1,7.69,7.97,6131100,0
2015-04-30,8.03,8.43,8,8.27,14715000,0
2015-05-01,8.25,8.41,8.17,8.36,6348600,0
2015-05-04,8.35,8.59,8.15,8.5,6590100,0
2015-05-05,8,8.4,8,8.16,7894000,0
2015-05-06,8.16,8.27,7.88,7.98,5127586,0
2015-05-07,7.96,8.01,7.73,7.95,7324391,0
2015-05-08,8.06,8.07,7.56,7.6,11562500,0
2015-05-11,7.67,8.2,7.62,8.06,9408400,0
2015-05-12,7.65,7.85,7.43,7.65,13004045,0
2015-05-13,7.68,7.68,7.48,7.57,10373600,0
2015-05-14,7.56,7.77,7.5,7.75,5137300,0
2015-05-15,7.8,7.8,7.6,7.68,3527185,0
2015-05-18,7.6,7.63,7.47,7.54,6794066,0
2015-05-19,7.6,7.69,7.4,7.45,6374600,0
2015-05-20,7.45,7.5,7,7.2,12345200,0
2015-05-21,7,7.5,7,7.45,31539900,0
2015-05-22,7.81,8.28,7.6,8.03,22200700,0
2015-05-26,8.13,8.49,8.01,8.22,18441864,0
2015-05-27,8.12,8.17,7.77,7.95,7312900,0
2015-05-28,7.67,7.81,7.45,7.79,9341733,0
2015-05-29,7.78,7.84,7.33,7.43,13856900,0
2015-06-01,7.58,7.68,7.44,7.46,8691725,0
2015-06-02,7.52,8,7.52,7.82,9793287,0
2015-06-03,7.86,8.25,7.74,8.15,12749900,0
2015-06-04,8.1,8.25,7.9,8.21,6415500,0
2015-06-05,8.24,8.69,8.22,8.52,13186900,0
2015-06-08,8.64,8.91,8.38,8.38,13846700,0
2015-06-09,8.5,8.86,8.39,8.57,9594428,0
2015-06-10,8.59,9.05,8.47,8.82,15550500,0
2015-06-11,8.99,9.59,8.93,9.15,19680862,0
2015-06-12,9.2,10.01,9.15,9.95,19749700,0
2015-06-15,9.4,9.63,9.2,9.3,13371300,0
2015-06-16,9.1,9.24,8.77,8.94,13408200,0
2015-06-17,9.47,9.84,9.3,9.75,28835600,0
2015-06-18,9.6,9.91,9.37,9.39,8964000,0
2015-06-19,9.28,9.33,8.58,8.8,15530100,0
2015-06-22,9.17,9.32,8.72,8.95,7494200,0
2015-06-23,9.18,9.2,8.87,9.08,24338395,0
2015-06-24,9.11,9.18,8.84,8.84,8226900,0
2015-06-25,8.75,9.12,8.68,9.05,9032200,0
2015-06-26,8.78,8.87,8.29,8.48,16453400,0
2015-06-29,8.25,8.43,8.07,8.13,15108700,0
2015-06-30,8.41,8.63,8.3,8.41,12431025,0
2015-07-01,8.3,8.49,8.17,8.42,9426000,0
2015-07-02,8.47,8.5,8.27,8.32,5913600,0
2015-07-06,7.92,7.92,7.1,7.13,30418600,0
2015-07-07,6.76,6.98,5.81,6.9,41465700,0
2015-07-08,6.27,7.22,6.23,6.94,17640800,0
2015-07-09,7.67,7.98,7.41,7.55,20364100,0
2015-07-10,7.71,7.75,7.41,7.51,10149500,0
2015-07-13,7.66,7.8,7.45,7.77,7206100,0
2015-07-14,7.65,7.8,7.51,7.67,5830443,0
2015-07-15,7.37,7.64,7.2,7.33,6746593,0
2015-07-16,7.5,7.72,7.41,7.53,5000000,0
2015-07-17,7.8,7.84,7.49,7.53,6238500,0
2015-07-20,7.56,7.65,7.35,7.5,4023900,0
2015-07-21,7.52,7.78,7.45,7.66,4843000,0
2015-07-22,7.58,7.58,7.31,7.46,6021100,0
2015-07-23,7.59,7.66,7.42,7.44,8309800,0
2015-07-24,7.47,7.59,7.14,7.17,7024900,0
2015-07-27,6.41,6.99,6.41,6.76,6355000,0
2015-07-28,6.72,6.83,6.63,6.76,4183000,0
2015-07-29,6.86,7.07,6.69,6.79,6783200,0
2015-07-30,6.76,6.83,6.57,6.65,5271900,0
2015-07-31,6.6,6.77,6.54,6.67,3330700,0
2015-08-03,6.58,6.61,6.38,6.43,4726822,0
2015-08-04,6.81,6.96,6.7,6.83,7901600,0
2015-08-05,6.94,7.44,6.87,6.93,13266500,0
2015-08-06,7.03,7.54,7.03,7.41,8678662,0
2015-08-07,7.75,7.86,6.83,6.99,21541100,0
2015-08-10,7.16,7.56,6.87,7.45,10819800,0
2015-08-11,7.16,7.27,6.88,6.9,12837611,0
2015-08-12,6.65,7.05,6.63,7.05,9920300,0
2015-08-13,7.09,7.25,6.94,6.99,7453600,0
2015-08-14,7.01,7.27,6.96,7.14,6673400,0
2015-08-17,7.14,7.19,6.67,6.75,8152000,0
2015-08-18,6.57,6.7,6.29,6.6,11815900,0
2015-08-19,6.6,6.61,6.18,6.25,7553900,0
2015-08-20,6.15,6.23,5.59,5.76,12832800,0
2015-08-21,5.65,5.88,5.47,5.53,15223900,0
2015-08-24,4.73,5.75,4.65,5.56,13860103,0
2015-08-25,5.89,5.99,5.78,5.82,9047900,0
2015-08-26,5.71,5.74,5.21,5.43,20199300,0
2015-08-27,5.7,5.9,5.67,5.78,5193700,0
2015-08-28,5.7,5.96,5.51,5.8,6460100,0
2015-08-31,5.8,5.8,5.44,5.46,6212600,0
2015-09-01,5.29,5.65,5.29,5.47,4405300,0
2015-09-02,5.51,5.89,5.45,5.87,13082500,0
2015-09-03,6.03,6.05,5.58,5.65,4969300,0
2015-09-04,5.53,5.7,5.37,5.44,3589500,0
2015-09-08,5.65,5.72,5.56,5.65,5862300,0
2015-09-09,5.77,5.8,5.48,5.57,3415800,0
2015-09-10,5.55,5.65,5.43,5.6,2431011,0
2015-09-11,5.54,5.67,5.43,5.67,2027800,0
2015-09-14,5.6,5.6,5.41,5.46,2128900,0
2015-09-15,5.45,5.67,5.43,5.54,2318800,0
2015-09-16,5.62,5.98,5.53,5.84,5413000,0
2015-09-17,5.73,5.98,5.71,5.87,2720144,0
2015-09-18,5.86,6.2,5.82,5.85,7962900,0
2015-09-21,5.92,6.11,5.87,5.96,3585100,0
2015-09-22,5.85,5.88,5.47,5.62,4826500,0
2015-09-23,5.61,5.61,5.38,5.44,3766500,0
2015-09-24,5.35,5.73,5.35,5.6,7995687,0
2015-09-25,5.64,5.73,5.47,5.61,4322300,0
2015-09-28,5.55,5.97,5.49,5.84,7321157,0
2015-09-29,5.82,6.48,5.78,6.22,12473400,0
2015-09-30,6.5,6.7,6.45,6.6,7412600,0
2015-10-01,6.56,6.72,6.33,6.6,4234300,0
2015-10-02,6.59,7.34,6.47,7.24,8178300,0
2015-10-05,7.25,7.3,7.02,7.17,8521293,0
2015-10-06,7.05,7.23,6.99,7.19,4354200,0
2015-10-07,7.36,7.38,6.94,7.18,4181000,0
2015-10-08,7.11,7.24,6.72,7.14,4729700,0
2015-10-09,7.17,7.4,7.07,7.24,3432300,0
2015-10-12,7.36,7.73,7.19,7.33,7748825,0
2015-10-13,7.12,7.41,7.06,7.14,3904600,0
2015-10-14,7.17,7.29,6.82,7.05,3897700,0
2015-10-15,7.09,7.23,6.96,7.09,2678800,0
2015-10-16,7.12,7.24,6.95,7.06,11999000,0
2015-10-19,6.91,7.32,6.87,7.27,5792081,0
2015-10-20,7.24,7.3001,7.015,7.07,2359342,0
2015-10-21,7.04,7.14,6.92,7.02,2564500,0
2015-10-22,6.99,7.37,6.93,6.99,5905800,0
2015-10-23,7.35,7.44,7.01,7.1,7475300,0
2015-10-26,7.08,7.23,6.92,7.08,4788800,0
2015-10-27,7.09,7.13,6.71,6.82,7411800,0
2015-10-28,6.86,7.07,6.53,6.94,7514400,0
2015-10-29,6.9,6.99,6.78,6.82,3330500,0
2015-10-30,6.89,7.24,6.79,7.07,4570000,0
2015-11-02,7.1,7.42,7.01,7.34,3646371,0
2015-11-03,7.3,7.54,7.19,7.43,3762400,0
2015-11-04,7.49,7.8,7.36,7.6,5107257,0
2015-11-05,7.58,7.64,7.24,7.33,3291200,0
2015-11-06,7.34,7.48,7.21,7.36,2895500,0
2015-11-09,7.32,7.37,6.98,7.09,2914317,0
2015-11-10,7.02,7.03,6.6,6.64,6284300,0
2015-11-11,6.64,6.84,6.58,6.78,7601500,0
2015-11-12,6.75,7.08,6.66,6.98,4556700,0
2015-11-13,7.6,8.17,7.11,7.57,27588700,0
2015-11-16,7.51,7.77,7.46,7.62,8346400,0
2015-11-17,7.63,7.78,7.44,7.45,5263200,0
2015-11-18,7.38,7.47,6.91,7.11,9703300,0
2015-11-19,7.11,7.14,6.58,6.59,5916500,0
2015-11-20,6.71,6.84,6.61,6.69,4438700,0
2015-11-23,6.68,6.96,6.68,6.86,7943000,0
2015-11-24,6.89,7.02,6.75,6.95,4959300,0
2015-11-25,6.95,7.21,6.95,7.02,4283500,0
2015-11-27,6.82,7,6.56,6.73,10137800,0
2015-11-30,6.56,6.72,6.29,6.7,25908700,0
2015-12-01,6.75,7.03,6.72,6.83,5514672,0
2015-12-02,6.85,7.39,6.79,7.24,12350794,0
2015-12-03,7.21,7.22,7.03,7.05,6406143,0
2015-12-04,7.04,7.04,6.78,6.8,4009600,0
2015-12-07,6.8,7.04,6.8,7.01,7165400,0
2015-12-08,6.86,7.11,6.81,7.08,4844030,0
2015-12-09,7,7.3,7,7.14,4800600,0
2015-12-10,7.11,7.14,6.79,6.9,11348600,0
2015-12-11,6.79,6.96,6.56,6.72,8357900,0
2015-12-14,6.74,6.8,6.62,6.74,6321198,0
2015-12-15,6.76,6.94,6.72,6.91,2397800,0
2015-12-16,6.98,7.29,6.85,7.2,7309600,0
2015-12-17,7.27,7.37,7.01,7.07,3599000,0
2015-12-18,7.03,7.23,7.01,7.19,3159200,0
2015-12-21,7.2,7.38,7.2,7.31,3388500,0
2015-12-22,7.3,7.39,7.19,7.26,3099224,0
2015-12-23,7.3,7.39,7.24,7.38,1805000,0
2015-12-24,7.38,7.48,7.35,7.47,1342027,0
2015-12-28,7.4,7.51,7.28,7.4,2499519,0
2015-12-29,7.42,7.52,7.36,7.52,3805036,0
2015-12-30,7.38,7.4628,7.15,7.15,2471273,0
2015-12-31,7.12,7.44,7.08,7.39,1885945,0
2016-01-04,7.1,7.1,6.66,6.76,6092088,0
2016-01-05,6.84,6.99,6.83,6.94,4535467,0
2016-01-06,6.8,6.83,6.54,6.57,4624202,0
2016-01-07,6.39,6.59,6.1,6.37,10953629,0
2016-01-08,6.47,6.57,6.38,6.46,3669008,0
2016-01-11,6.42,6.45,6.05,6.31,9678532,0
2016-01-12,6.4,6.4626,6.06,6.19,3069592,0
2016-01-13,6.29,6.29,5.73,5.78,5352260,0
2016-01-14,5.85,6,5.48,5.92,8368229,0
2016-01-15,5.67,5.78,5.52,5.65,4519838,0
2016-01-19,5.82,6.11,5.67,6.01,9255900,0
2016-01-20,5.93,6.07,5.52,5.97,6221181,0
2016-01-21,6,6.01,5.7801,5.8,3957795,0
2016-01-22,6.14,6.14,5.895,6.03,4554854,0
2016-01-25,6,6.205,5.86,6.11,2298261,0
2016-01-26,6,6.04,5.71,5.76,3718483,0
2016-01-27,5.74,5.805,5.67,5.75,3809974,0
2016-01-28,5.82,5.87,5.455,5.63,6818037,0
2016-01-29,5.68,5.97,5.64,5.96,4956183,0
2016-02-01,5.87,5.915,5.69,5.9,2796959,0
2016-02-02,5.98,6.02,5.62,5.69,4744733,0
2016-02-03,5.68,5.77,5.33,5.52,5836880,0
2016-02-04,5.5,5.77,5.5,5.62,2894937,0
2016-02-05,5.62,5.68,5.371,5.44,3875103,0
2016-02-08,5.33,5.33,4.89,4.91,9471615,0
2016-02-09,4.88,5.04,4.87,4.94,9044700,0
2016-02-10,4.99,5.09,4.89,5.02,4798325,0
2016-02-11,4.93,5.09,4.3701,4.44,7967555,0
2016-02-12,4.53,4.97,4.53,4.85,7567585,0
2016-02-16,5.06,5.38,4.95,5.16,13691042,0
2016-02-17,5.35,5.45,5.26,5.43,6168178,0
2016-02-18,5.47,5.58,4.94,5,13053751,0
2016-02-19,5.15,5.26,4.98,5.21,7083101,0
2016-02-22,5.29,5.45,5.25,5.36,4211551,0
2016-02-23,5.18,5.36,5.07,5.15,4174566,0
2016-02-24,5.05,5.26,4.93,5.16,6077387,0
2016-02-25,4.81,5.13,4.75,5.1,5256999,0
2016-02-26,5.16,5.42,5.16,5.36,4519076,0
2016-02-29,5.34,5.39,5.23,5.33,3586340,0
2016-03-01,5.48,5.71,5.45,5.68,7263277,0
2016-03-02,5.885,6.03,5.71,5.82,4838425,0
2016-03-03,5.79,5.96,5.7707,5.87,3203315,0
2016-03-04,5.97,6,5.74,5.93,4049665,0
2016-03-07,5.81,5.88,5.58,5.7,6266908,0
2016-03-08,5.64,5.64,5.44,5.52,3281635,0
2016-03-09,5.58,5.61,5.425,5.54,5708706,0
2016-03-10,5.57,5.6,5.15,5.25,6556457,0
2016-03-11,5.5,5.525,5.3501,5.44,3331944,0
2016-03-14,5.45,5.75,5.44,5.66,6086462,0
2016-03-15,5.49,5.58,5.42,5.56,3068118,0
2016-03-16,5.52,5.69,5.44,5.67,3567857,0
2016-03-17,5.68,5.79,5.6,5.7,2620228,0
2016-03-18,5.76,5.84,5.655,5.78,3024489,0
2016-03-21,5.92,6.13,5.84,5.95,4079678,0
2016-03-22,5.93,6,5.8,5.91,1580348,0
2016-03-23,5.91,5.99,5.67,5.69,1845192,0
2016-03-24,5.65,5.65,5.31,5.56,1696713,0
2016-03-28,5.59,5.64,5.49,5.51,1483216,0
2016-03-29,5.47,5.93,5.43,5.84,2450355,0
2016-03-30,5.96,5.975,5.76,5.85,1648701,0
2016-03-31,5.84,6.07,5.82,5.99,3276327,0
2016-04-01,5.92,5.97,5.755,5.79,1725606,0
2016-04-04,5.8,5.8,5.63,5.66,1421319,0
2016-04-05,5.57,5.77,5.57,5.75,3300461,0
2016-04-06,5.76,5.86,5.74,5.79,2220472,0
2016-04-07,5.72,5.78,5.57,5.6,2301333,0
2016-04-08,5.67,5.75,5.47,5.63,3127378,0
2016-04-11,5.68,5.95,5.65,5.89,2884408,0
2016-04-12,5.91,6.01,5.785,5.96,3490180,0
2016-04-13,6.03,6.1,5.95,6,6054350,0
2016-04-14,6.03,6.14,5.97,6.09,2793354,0
2016-04-15,6.1,6.15,5.98,6,1685580,0
2016-04-18,5.98,6.07,5.96,6.04,1743887,0
2016-04-19,6.07,6.11,5.94,5.98,1729891,0
2016-04-20,5.98,6.04,5.88,5.98,1566530,0
2016-04-21,5.97,5.99,5.76,5.83,2691709,0
2016-04-22,5.85,5.97,5.8,5.84,2031708,0
2016-04-25,5.77,5.84,5.72,5.75,1523212,0
2016-04-26,5.75,5.79,5.53,5.59,2780156,0
2016-04-27,5.54,5.65,5.48,5.64,1939781,0
2016-04-28,5.65,5.83,5.6,5.78,1748537,0
2016-04-29,5.75,5.94,5.67,5.69,3325751,0
2016-05-02,5.67,5.8,5.525,5.73,2323970,0
2016-05-03,5.54,5.775,5.51,5.75,3021482,0
2016-05-04,5.85,6.45,5.83,6.4,17678291,0
2016-05-05,6.43,6.53,5.92,6.06,10851837,0
2016-05-06,6,6.09,5.82,6.02,5141475,0
2016-05-09,5.93,5.97,5.71,5.87,4812501,0
2016-05-10,5.91,5.945,5.82,5.92,3047987,0
2016-05-11,5.88,5.95,5.82,5.9,2942487,0
2016-05-12,5.9,5.9,5.51,5.57,8626674,0
2016-05-13,5.55,5.68,5.52,5.58,3464109,0
2016-05-16,5.65,5.85,5.65,5.69,2783086,0
2016-05-17,5.69,5.8,5.57,5.62,3099480,0
2016-05-18,5.59,5.69,5.505,5.55,2699889,0
2016-05-19,5.53,5.62,5.3,5.32,2456055,0
2016-05-20,5.38,5.61,5.38,5.55,3019300,0
2016-05-23,5.55,5.62,5.46,5.47,2355519,0
2016-05-24,5.52,5.59,5.44,5.5,2963413,0
2016-05-25,5.52,5.7,5.49,5.53,4312049,0
2016-05-26,5.55,5.65,5.47,5.6,5278108,0
2016-05-27,5.63,5.67,5.45,5.46,5078883,0
2016-05-31,5.59,5.62,5.33,5.43,24443916,0
2016-06-01,5.43,5.51,5.33,5.33,3428596,0
2016-06-02,5.42,5.63,5.35,5.56,5868201,0
2016-06-03,5.5,5.54,5.09,5.11,8316856,0
2016-06-06,5.08,5.295,5.04,5.21,4867620,0
2016-06-07,5.15,5.29,5.13,5.16,3883059,0
2016-06-08,5.16,5.19,4.96,4.98,4424821,0
2016-06-09,4.98,5.01,4.72,4.73,3424710,0
2016-06-10,4.73,4.88,4.64,4.79,7139759,0
2016-06-13,4.75,4.95,4.74,4.94,5211938,0
2016-06-14,4.89,5.1,4.84,5.08,10246123,0
2016-06-15,5,5.18,4.9986,5.16,7796329,0
2016-06-16,5.11,5.21,5.08,5.19,3581525,0
2016-06-17,5.2,5.27,5.1,5.19,4173538,0
2016-06-20,5.23,5.39,5.175,5.19,2155720,0
2016-06-21,5.2,5.25,5.14,5.17,1911340,0
2016-06-22,5.18,5.18,5.1,5.11,2014198,0
2016-06-23,5.14,5.2,5.08,5.19,4451453,0
2016-06-24,5,5.12,4.92,5.11,2957033,0
2016-06-27,5.04,5.08,4.84,4.89,7087412,0
2016-06-28,4.94,5.04,4.94,5.02,4436344,0
2016-06-29,5.09,5.1,4.98,4.99,4810067,0
2016-06-30,4.95,5.09,4.95,5.03,1747523,0
2016-07-01,5.02,5.12,4.98,5.12,1071352,0
2016-07-05,5.17,5.17,4.935,4.98,2888419,0
2016-07-06,4.94,4.97,4.74,4.81,3584526,0
2016-07-07,4.86,5.01,4.79,5.01,4169462,0
2016-07-08,5,5.25,4.9883,5.22,10585463,0
2016-07-11,5.22,5.49,5.22,5.48,3027182,0
2016-07-12,5.53,5.64,5.43,5.55,11023240,0
2016-07-13,5.54,5.58,5.45,5.49,5978806,0
2016-07-14,5.53,5.56,5.47,5.54,2362088,0
2016-07-15,5.57,5.57,5.45,5.46,1703333,0
2016-07-18,5.43,5.54,5.245,5.26,5991788,0
2016-07-19,5.29,5.3,4.99,5.01,14532969,0
2016-07-20,5.06,5.16,4.88,4.9,4677234,0
2016-07-21,4.9,4.96,4.78,4.79,3894162,0
2016-07-22,4.85,4.9,4.79,4.85,2178555,0
2016-07-25,4.87,4.96,4.78,4.79,2345397,0
2016-07-26,4.76,5.09,4.76,5.08,4099380,0
2016-07-27,4.93,5.11,4.9,4.94,5465671,0
2016-07-28,4.84,5.16,4.82,5.12,4367428,0
2016-07-29,5.1,5.13,4.97,5.12,4792042,0
2016-08-01,5.11,5.13,5.005,5.06,3366136,0
2016-08-02,5.12,5.22,4.97,5.02,3578118,0
2016-08-03,5.01,5.04,4.87,4.88,2026371,0
2016-08-04,4.88,4.94,4.86,4.91,2945133,0
2016-08-05,4.96,4.97,4.87,4.9,2452617,0
2016-08-08,4.95,5.1163,4.94,4.97,2059628,0
2016-08-09,5.01,5.02,4.94,4.97,1703885,0
2016-08-10,4.95,5.05,4.95,5,1312460,0
2016-08-11,5,5.04,4.95,5.03,1664716,0
2016-08-12,5.06,5.11,4.98,5.07,6617503,0
2016-08-15,5.12,5.14,4.82,4.85,4319224,0
2016-08-16,4.81,4.85,4.55,4.57,7321084,0
2016-08-17,4.7,4.7,4.45,4.46,4322194,0
2016-08-18,4.48,4.5001,4.27,4.3,3035549,0
2016-08-19,4.34,4.68,4.3263,4.66,5318967,0
2016-08-22,4.66,4.69,4.47,4.51,3921885,0
2016-08-23,4.51,4.61,4.48,4.59,2722181,0
2016-08-24,4.59,4.785,4.58,4.62,4804711,0
2016-08-25,4.68,4.7,4.36,4.43,5543819,0
2016-08-26,4.35,4.68,4.29,4.63,4495833,0
2016-08-29,4.7,4.81,4.57,4.6,4325281,0
2016-08-30,4.6,4.71,4.6,4.67,4522106,0
2016-08-31,4.57,4.66,4.46,4.5,3263076,0
2016-09-01,4.46,4.74,4.46,4.66,2602330,0
2016-09-02,4.68,4.74,4.51,4.61,2201642,0
2016-09-06,4.6,4.65,4.45,4.52,7600962,0
2016-09-07,4.5,4.5,4.35,4.42,5703885,0
2016-09-08,4.36,4.62,4.36,4.55,2909852,0
2016-09-09,4.5,4.53,4.42,4.46,2833418,0
2016-09-12,4.38,4.57,4.36,4.52,2534481,0
2016-09-13,4.45,4.53,4.39,4.44,2752240,0
2016-09-14,4.48,4.54,4.445,4.46,1744643,0
2016-09-15,4.51,4.54,4.4299,4.48,1467890,0
2016-09-16,4.47,4.52,4.44,4.49,1839223,0
2016-09-19,4.53,4.535,4.43,4.47,2862067,0
2016-09-20,4.49,4.51,4.38,4.42,2771997,0
2016-09-21,4.41,4.5,4.39,4.44,2404190,0
2016-09-22,4.46,4.6,4.4,4.58,3283257,0
2016-09-23,4.48,4.63,4.48,4.57,1677622,0
2016-09-26,4.57,4.59,4.48,4.5,1640978,0
2016-09-27,4.5,4.57,4.46,4.47,1679246,0
2016-09-28,4.52,4.6,4.48,4.58,2071272,0
2016-09-29,4.59,4.6,4.48,4.51,1951480,0
2016-09-30,4.51,4.52,4.46,4.49,2072589,0
2016-10-03,4.47,4.5,4.291,4.33,2830652,0
2016-10-04,4.35,4.39,4.3,4.33,1531732,0
2016-10-05,4.37,4.39,4.27,4.32,1519124,0
2016-10-06,4.31,4.31,4.15,4.19,2765911,0
2016-10-07,4.17,4.21,3.87,4.01,5256897,0
2016-10-10,4.01,4.04,3.87,3.96,4235972,0
2016-10-11,3.9,3.99,3.6,3.64,4524518,0
2016-10-12,3.7,3.96,3.65,3.9,5990465,0
2016-10-13,3.85,3.85,3.69,3.76,2618838,0
2016-10-14,3.75,3.79,3.56,3.71,4997006,0
2016-10-17,3.67,3.77,3.62,3.71,2227340,0
2016-10-18,3.72,3.76,3.7,3.73,2413236,0
2016-10-19,3.7,3.735,3.57,3.58,2430954,0
2016-10-20,3.54,3.63,3.53,3.61,2121563,0
2016-10-21,3.61,3.64,3.57,3.59,1164670,0
2016-10-24,3.58,3.6693,3.56,3.64,4527415,0
2016-10-25,3.64,3.65,3.57,3.6,2474509,0
2016-10-26,3.55,3.58,3.5,3.56,2688789,0
2016-10-27,3.54,3.54,3.45,3.48,3578457,0
2016-10-28,3.49,3.5,3.32,3.33,4185103,0
2016-10-31,3.33,3.43,3.305,3.33,3606378,0
2016-11-01,3.33,3.39,3.305,3.33,3065289,0
2016-11-02,3.32,3.4,3.27,3.31,2087410,0
2016-11-03,3.29,3.32,3.14,3.14,2406268,0
2016-11-04,3.14,3.14,2.92,2.95,6808077,0
2016-11-07,3,3.12,2.97,3.1,3158876,0
2016-11-08,3.14,3.27,3.095,3.24,3948761,0
2016-11-09,3.12,3.3,3.1111,3.27,5147864,0
2016-11-10,3.25,3.29,3.17,3.2,4281878,0
2016-11-11,3.15,3.16,2.8,3.12,5653892,0
2016-11-14,3.06,3.12,3.01,3.03,1584684,0
2016-11-15,3.01,3.14,2.93,3,5279545,0
2016-11-16,2.98,2.99,2.89,2.91,3193821,0
2016-11-17,2.94,2.98,2.92,2.97,2072990,0
2016-11-18,3.03,3.03,2.84,2.86,3749533,0
2016-11-21,2.86,3.03,2.86,2.95,3511865,0
2016-11-22,3.03,3.03,2.89,2.94,3598896,0
2016-11-23,2.95,3.25,2.91,3.19,5496225,0
2016-11-25,3.26,3.52,3.14,3.43,5258420,0
2016-11-28,3.24,3.37,2.84,2.89,14135616,0
2016-11-29,2.94,3.06,2.88,2.9,9121603,0
2016-11-30,2.91,3.09,2.845,2.93,32284731,0
2016-12-01,2.84,3.01,2.76,2.9,10006652,0
2016-12-02,2.88,3,2.83,2.9,5549803,0
2016-12-05,2.91,2.98,2.82,2.94,7041803,0
2016-12-06,2.96,3.02,2.915,3.02,7703440,0
2016-12-07,3.01,3.205,2.96,3,4416255,0
2016-12-08,3.01,3.04,2.91,2.93,3695369,0
2016-12-09,2.93,3.07,2.9,2.96,3430081,0
2016-12-12,2.94,3.03,2.94,3,3314717,0
2016-12-13,3,3.03,2.92,2.98,3140292,0
2016-12-14,2.99,3.05,2.92,2.98,4038144,0
2016-12-15,2.97,2.99,2.895,2.91,4351212,0
2016-12-16,2.9,3.0199,2.87,3,3241982,0
2016-12-19,3,3.02,2.97,3,1505879,0
2016-12-20,3.02,3.22,3,3.1,3493744,0
2016-12-21,3.11,3.27,3.055,3.1,2418738,0
2016-12-22,3.11,3.2,3.02,3.04,2094088,0
2016-12-23,3.1,3.1,2.98,3,3574715,0
2016-12-27,3.03,3.19,3.03,3.13,1504680,0
2016-12-28,3.15,3.21,3.12,3.17,1978150,0
2016-12-29,3.2,3.315,3.17,3.29,3938305,0
2016-12-30,3.2,3.44,3.2,3.28,3763046,0
2017-01-03,3.33,3.4358,3.28,3.33,1694195,0
2017-01-04,3.33,3.43,3.29,3.4,1504406,0
2017-01-05,3.43,3.59,3.39,3.59,2527564,0
2017-01-06,3.58,3.68,3.46,3.6,4451011,0
2017-01-09,3.6,3.74,3.54,3.69,2382932,0
2017-01-10,3.71,3.89,3.674,3.86,4016914,0
2017-01-11,3.88,3.95,3.71,3.81,3158948,0
2017-01-12,3.78,3.8,3.46,3.75,2849127,0
2017-01-13,3.72,3.86,3.63,3.86,3284505,0
2017-01-17,3.86,3.86,3.61,3.65,2415816,0
2017-01-18,3.65,3.65,3.48,3.52,1760774,0
2017-01-19,3.5,3.575,3.46,3.54,1026280,0
2017-01-20,3.54,3.58,3.5,3.52,756959,0
2017-01-23,3.49,3.59,3.4,3.57,1556327,0
2017-01-24,3.6,3.72,3.53,3.71,1519867,0
2017-01-25,3.69,3.77,3.63,3.74,1202282,0
2017-01-26,3.76,3.85,3.7,3.79,2234283,0
2017-01-27,3.81,3.81,3.69,3.74,973799,0
2017-01-30,3.8,3.8,3.635,3.68,775270,0
2017-01-31,3.67,3.81,3.67,3.81,1793910,0
2017-02-01,3.81,3.83,3.73,3.74,909511,0
2017-02-02,3.75,3.77,3.68,3.69,2286299,0
2017-02-03,3.69,3.735,3.64,3.69,886139,0
2017-02-06,3.67,3.67,3.51,3.58,3627308,0
2017-02-07,3.57,3.62,3.47,3.56,9561207,0
2017-02-08,3.57,3.5999,3.44,3.45,1980105,0
2017-02-09,3.45,3.51,3.31,3.35,9957801,0
2017-02-10,3.35,3.4,3.31,3.4,2791242,0
2017-02-13,3.4,3.5,3.38,3.4,1738095,0
2017-02-14,3.41,3.41,3.12,3.13,3402645,0
2017-02-15,3.15,3.255,3.15,3.24,3214277,0
2017-02-16,3.25,3.25,3,3.03,10030141,0
2017-02-17,3.02,3.16,3.02,3.11,1972042,0
2017-02-21,3.1,3.13,3.05,3.06,1802618,0
2017-02-22,3.06,3.06,2.95,3.02,3242196,0
2017-02-23,3.02,3.06,3,3,717229,0
2017-02-24,2.94,3.01,2.92,2.94,3030022,0
2017-02-27,2.94,3.04,2.92,3.02,1827101,0
2017-02-28,3.04,3.12,2.95,2.98,3552667,0
2017-03-01,3,3.05,2.93,3.02,1540256,0
2017-03-02,3.05,3.05,2.95,2.96,3531422,0
2017-03-03,2.97,2.98,2.89,2.91,1680424,0
2017-03-06,2.9,2.91,2.85,2.89,894275,0
2017-03-07,2.88,2.88,2.83,2.85,1216226,0
2017-03-08,2.86,2.99,2.85,2.95,1388395,0
2017-03-09,2.89,3,2.85,2.97,1681262,0
2017-03-10,3.01,3.07,3,3.06,2830755,0
2017-03-13,3.07,3.26,3.07,3.24,5809862,0
2017-03-14,3.22,3.315,3.15,3.24,2850297,0
2017-03-15,3.25,3.25,2.96,2.99,3558973,0
2017-03-16,3.05,3.08,2.93,2.95,3614206,0
2017-03-17,2.92,3,2.89,2.96,1459515,0
2017-03-20,2.96,3.01,2.85,2.9,1303197,0
2017-03-21,2.9,2.91,2.79,2.82,2045655,0
2017-03-22,2.81,2.83,2.73,2.77,3302634,0
2017-03-23,2.75,2.8,2.71,2.76,2493159,0
2017-03-24,2.75,2.81,2.73,2.74,1630011,0
2017-03-27,2.73,2.78,2.68,2.78,1301049,0
2017-03-28,2.78,2.825,2.73,2.77,1383759,0
2017-03-29,2.7,2.74,2.46,2.71,4452224,0
2017-03-30,2.69,2.71,2.63,2.66,2459326,0
2017-03-31,2.56,3.3,2.56,3.26,16939554,0
2017-04-03,3.19,3.4,3.17,3.37,6404599,0
2017-04-04,3.39,3.39,3.21,3.3,4969821,0
2017-04-05,3.3,3.39,3.26,3.35,3598008,0
2017-04-06,3.34,3.36,3.285,3.31,3312393,0
2017-04-07,3.31,3.455,3.27,3.37,1732477,0
2017-04-10,3.35,3.64,3.33,3.61,3032962,0
2017-04-11,3.61,3.64,3.43,3.5,1882186,0
2017-04-12,3.49,3.54,3.45,3.5,1591529,0
2017-04-13,3.5,3.529,3.44,3.45,927724,0
2017-04-17,3.46,3.51,3.35,3.38,1356351,0
2017-04-18,3.35,3.35,3.27,3.34,1050552,0
2017-04-19,3.34,3.45,3.32,3.45,1817033,0
2017-04-20,3.4816,3.55,3.41,3.53,1984539,0
2017-04-21,3.51,3.535,3.46,3.49,1167661,0
2017-04-24,3.53,3.53,3.41,3.44,1056931,0
2017-04-25,3.44,3.51,3.41,3.45,2135061,0
2017-04-26,3.44,3.48,3.39,3.42,2177895,0
2017-04-27,3.42,3.48,3.38,3.38,1829960,0
2017-04-28,3.41,3.41,3.31,3.35,988867,0
2017-05-01,3.36,3.46,3.34,3.4,881912,0
2017-05-02,3.39,3.41,3.33,3.34,1365010,0
2017-05-03,3.33,3.37,3.32,3.33,928757,0
2017-05-04,3.32,3.48,3.27,3.42,1581656,0
2017-05-05,3.4,3.42,3.375,3.39,1330506,0
2017-05-08,3.4,3.49,3.38,3.45,2465556,0
2017-05-09,3.45,3.55,3.44,3.54,1772041,0
2017-05-10,3.49,3.62,3.46,3.54,1924684,0
2017-05-11,3.49,3.53,3.18,3.43,3705873,0
2017-05-12,3.4,3.48,3.34,3.43,677637,0
2017-05-15,3.42,3.518,3.38,3.42,1719347,0
2017-05-16,3.43,3.57,3.43,3.52,2398200,0
2017-05-17,3.49,3.5,3.41,3.45,1398652,0
2017-05-18,3.43,3.48,3.25,3.32,1515695,0
2017-05-19,3.34,3.71,3.32,3.67,5821977,0
2017-05-22,3.69,3.96,3.63,3.8,4103700,0
2017-05-23,3.83,3.885,3.73,3.74,1423555,0
2017-05-24,3.73,3.78,3.67,3.7,1179347,0
2017-05-25,3.6,3.76,3.6,3.62,991618,0
2017-05-26,3.58,3.685,3.54,3.68,878620,0
2017-05-30,3.66,3.69,3.6,3.62,864750,0
2017-05-31,3.61,3.61,3.38,3.4,2841563,0
2017-06-01,3.38,3.54,3.3302,3.51,1519130,0
2017-06-02,3.51,3.555,3.43,3.52,1722194,0
2017-06-05,3.51,3.62,3.4876,3.59,995290,0
2017-06-06,3.58,3.5875,3.5,3.51,609725,0
2017-06-07,3.52,3.63,3.47,3.53,2642974,0
2017-06-08,3.52,3.67,3.52,3.66,1045404,0
2017-06-09,3.7,3.73,3.515,3.59,1266518,0
2017-06-12,3.57,3.65,3.51,3.54,1217051,0
2017-06-13,3.55,3.61,3.49,3.51,971104,0
2017-06-14,3.53,3.535,3.41,3.47,1688135,0
2017-06-15,3.44,3.45,3.33,3.4,2575094,0
2017-06-16,3.38,3.53,3.38,3.49,1833760,0
2017-06-19,3.53,3.68,3.53,3.66,1394416,0
2017-06-20,3.4,3.41,3.17,3.19,17749865,0
2017-06-21,3.2,3.4,3.2,3.38,3518634,0
2017-06-22,3.35,3.37,3.2,3.21,3190575,0
2017-06-23,3.17,3.25,3.15,3.19,3320314,0
2017-06-26,3.2,3.35,3.19,3.33,5039000,0
2017-06-27,3.32,3.32,3.21,3.27,6025095,0
2017-06-28,3.28,3.325,3.23,3.24,3248548,0
2017-06-29,3.23,3.24,3.12,3.19,2925175,0
2017-06-30,3.19,3.71,3.12,3.71,6682718,0
2017-07-03,3.65,3.65,3.3,3.33,2420465,0
2017-07-05,3.35,3.49,3.34,3.38,2750787,0
2017-07-06,3.38,3.44,3.22,3.23,1478130,0
2017-07-07,3.23,3.27,3.15,3.16,1453229,0
2017-07-10,3.18,3.21,3.13,3.17,928709,0
2017-07-11,3.18,3.21,3.14,3.16,1636942,0
2017-07-12,3.2,3.21,3.15,3.17,1761024,0
2017-07-13,3.17,3.23,3.14,3.17,1339679,0
2017-07-14,3.16,3.21,3.12,3.17,1068061,0
2017-07-17,3.16,3.2,3.1,3.12,932097,0
2017-07-18,3.11,3.13,3.01,3.12,1103155,0
2017-07-19,3.1,3.29,3.06,3.18,3369190,0
2017-07-20,3.19,3.21,3.16,3.17,851367,0
2017-07-21,3.16,3.18,3.13,3.15,1238007,0
2017-07-24,3.14,3.2,3.07,3.08,778114,0
2017-07-25,3.09,3.1,3.01,3.01,1620331,0
2017-07-26,3.01,3.165,3.01,3.15,1883458,0
2017-07-27,3.14,3.22,3.05,3.2,1401378,0
2017-07-28,3.16,3.215,3.14,3.16,989631,0
2017-07-31,3.17,3.22,3.15,3.2,2787130,0
2017-08-01,3.21,3.21,3.15,3.19,1044635,0
2017-08-02,3.19,3.21,3.04,3.05,1660821,0
2017-08-03,3.04,3.13,3.02,3.11,1116825,0
2017-08-04,3.13,3.21,3.12,3.19,1131636,0
2017-08-07,3.19,3.21,3.15,3.19,1599215,0
2017-08-08,3.2,3.22,3.17,3.18,1349410,0
2017-08-09,3.16,3.28,3.15,3.23,3740606,0
2017-08-10,3.21,3.26,3.15,3.21,2233628,0
2017-08-11,3.14,3.205,3.01,3.16,1550500,0
2017-08-14,3.18,3.21,3.13,3.19,1140464,0
2017-08-15,3.22,3.43,3.135,3.4,3531081,0
2017-08-16,3.4,3.515,3.3,3.49,2006058,0
2017-08-17,3.5,3.58,3.33,3.36,1760312,0
2017-08-18,3.31,3.465,3.26,3.4,2337548,0
2017-08-21,3.43,3.5,3.3,3.37,2030059,0
2017-08-22,3.41,3.52,3.39,3.52,2051745,0
2017-08-23,3.5,3.63,3.47,3.59,2688941,0
2017-08-24,3.59,3.72,3.56,3.66,2713428,0
2017-08-25,3.7,3.815,3.6401,3.66,2232497,0
2017-08-28,3.66,3.7,3.56,3.62,1879101,0
2017-08-29,3.32,3.57,3.19,3.51,2911533,0
2017-08-30,3.43,3.65,3.43,3.61,2002006,0
2017-08-31,3.59,3.7,3.51,3.7,2052858,0
2017-09-01,3.7,3.83,3.66,3.81,2412791,0
2017-09-05,3.78,3.87,3.705,3.84,3481275,0
2017-09-06,3.85,4.02,3.82,3.93,5690506,0
2017-09-07,3.9,3.94,3.83,3.85,1843146,0
2017-09-08,3.82,3.9,3.785,3.84,1173422,0
2017-09-11,3.88,4.13,3.87,4.12,3647175,0
2017-09-12,4.15,4.54,4.115,4.49,4298425,0
2017-09-13,4.45,4.7,4.18,4.29,6634697,0
2017-09-14,4.28,4.39,4.251,4.31,3677408,0
2017-09-15,4.3,4.35,4.21,4.22,3639887,0
2017-09-18,4.26,4.38,4.245,4.31,3798807,0
2017-09-19,4.28,4.34,4.21,4.29,1047644,0
2017-09-20,4.28,4.349,4.17,4.25,1035604,0
2017-09-21,4.26,4.34,4.16,4.28,2291105,0
2017-09-22,4.23,4.3,4.18,4.29,959569,0
2017-09-25,4.24,4.26,3.71,3.74,5238782,0
2017-09-26,3.75,4,3.74,4,3922255,0
2017-09-27,3.98,4.01,3.91,3.96,2139176,0
2017-09-28,3.94,4.01,3.94,4,1753942,0
2017-09-29,3.99,4.06,3.99,4.05,1896161,0
2017-10-02,4.05,4.11,4.03,4.07,818027,0
2017-10-03,4.07,4.085,3.97,4.06,892309,0
2017-10-04,4.05,4.23,3.97,4.2,2294667,0
2017-10-05,4.2,4.2,4.09,4.13,1399973,0
2017-10-06,4.11,4.25,4.07,4.19,2202954,0
2017-10-09,4.015,4.12,4,4.1,1341092,0
2017-10-10,4.14,4.21,4.06,4.09,1504295,0
2017-10-11,4.08,4.19,3.97,4.19,2465437,0
2017-10-12,4.2,4.2,4.15,4.16,623513,0
2017-10-13,4.19,4.19,4.08,4.1,533111,0
2017-10-16,4.1,4.475,4.1,4.44,2578637,0
2017-10-17,4.43,4.59,4.38,4.43,2380880,0
2017-10-18,4.46,4.56,4.365,4.37,4240515,0
2017-10-19,4.31,4.33,4.05,4.12,1084443,0
2017-10-20,4.13,4.26,4.12,4.2,1081616,0
2017-10-23,4.21,4.26,4.17,4.23,927450,0
2017-10-24,4.23,4.5464,4.23,4.54,5625389,0
2017-10-25,4.54,4.58,4.43,4.56,3108454,0
2017-10-26,4.55,4.56,4.315,4.38,2307354,0
2017-10-27,4.36,4.43,4.3,4.4,1213531,0
2017-10-30,4.39,4.53,4.36,4.44,783940,0
2017-10-31,4.48,4.64,4.445,4.54,2064207,0
2017-11-01,4.55,4.635,4.51,4.58,1420112,0
2017-11-02,4.56,4.77,4.56,4.7,1991821,0
2017-11-03,4.67,4.98,4.67,4.88,3241446,0
2017-11-06,4.89,5,4.78,5,2387885,0
2017-11-07,4.96,4.96,4.75,4.9,2844102,0
2017-11-08,4.91,5.03,4.85,4.99,2879031,0
2017-11-09,4.91,5.01,4.91,4.91,3226438,0
2017-11-10,4.92,4.92,4.46,4.49,4072933,0
