Date,Open,High,Low,Close,Volume,OpenInt
2008-06-03,9.782,20.171,9.782,14.424,62601,0
2008-06-04,15.528,15.528,13.784,13.816,22162,0
2008-06-05,13.579,13.606,12.778,12.795,15875,0
2008-06-06,12.584,12.778,10.787,11.343,19074,0
2008-06-09,11.504,12.221,11.504,11.664,11624,0
2008-06-10,10.735,11.419,10.735,11.184,5099,0
2008-06-11,11.257,11.257,11.257,11.257,591,0
2008-06-12,11.46,11.781,11.46,11.781,1674,0
2008-06-13,11.984,12.178,11.984,12.06,2844,0
2008-06-16,12.178,12.778,12.178,12.778,825,0
2008-06-17,12.744,13.784,12.744,13.054,3318,0
2008-06-18,13.301,14.381,12.861,14.381,2486,0
2008-06-19,14.179,14.255,13.899,14.255,5346,0
2008-06-20,14.179,14.39,12.981,12.981,5923,0
2008-06-23,13.376,13.42,13.098,13.098,1066,0
2008-06-24,12.904,12.904,11.46,11.46,10312,0
2008-06-25,11.58,11.664,11.58,11.664,1184,0
2008-06-26,11.504,15.579,11.283,12.735,3911,0
2008-06-27,12.584,13.42,12.425,12.425,4149,0
2008-06-30,12.542,12.619,12.381,12.381,825,0
2008-07-01,12.305,12.305,12.305,12.305,474,0
2008-07-02,12.221,12.221,11.858,11.858,2962,0
2008-07-03,11.984,11.984,11.975,11.975,1895,0
2008-07-07,11.984,12.752,11.58,11.984,9003,0
2008-07-08,11.984,11.984,11.984,11.984,1184,0
2008-07-09,11.741,11.984,11.741,11.984,2134,0
2008-07-11,11.874,11.874,11.874,11.874,122,0
2008-07-14,11.901,11.984,11.858,11.858,500,0
2008-07-15,11.901,11.984,11.58,11.984,5040,0
2008-07-17,11.781,11.84,11.781,11.781,3082,0
2008-07-21,11.664,11.664,11.343,11.53,5865,0
2008-07-22,11.58,11.58,11.58,11.58,474,0
2008-07-23,11.547,11.58,11.504,11.504,1658,0
2008-07-24,11.343,11.388,11.257,11.3,2726,0
2008-07-28,11.343,11.343,11.184,11.184,1151,0
2008-07-30,11.226,11.226,11.226,11.226,137,0
2008-07-31,11.226,11.226,11.226,11.226,181,0
2008-08-01,11.184,11.184,11.184,11.184,2372,0
2008-08-04,11.184,11.184,11.184,11.184,1446,0
2008-08-05,11.065,11.105,10.221,11.065,15997,0
2008-08-06,11.096,11.105,11.096,11.105,295,0
2008-08-08,11.184,11.184,11.184,11.184,122,0
2008-08-11,11.096,11.096,11.096,11.096,1184,0
2008-08-12,11.096,11.184,11.096,11.184,3197,0
2008-08-13,11.3,11.3,11.184,11.184,6219,0
2008-08-14,11.023,11.023,11.023,11.023,235,0
2008-08-18,11.015,11.015,11.015,11.015,235,0
2008-08-19,11.015,11.015,11.015,11.015,925,0
2008-08-21,11.007,11.015,11.007,11.015,1005,0
2008-08-22,10.903,10.903,9.968,10.102,40464,0
2008-08-25,10.102,10.102,10.102,10.102,122,0
2008-08-28,10.069,10.609,10.069,10.491,3429,0
2008-09-02,9.63,10.473,9.63,10.381,8090,0
2008-09-05,10.347,10.347,10.347,10.347,4739,0
2008-09-08,10.423,10.423,9.749,9.985,2844,0
2008-09-09,9.823,9.823,9.823,9.823,474,0
2008-09-10,9.866,9.866,9.622,9.823,10725,0
2008-09-11,9.942,10.263,9.942,10.263,474,0
2008-09-12,10.102,10.102,9.866,9.866,950,0
2008-09-15,9.823,9.908,9.823,9.908,356,0
2008-09-16,9.823,9.823,9.823,9.823,235,0
2008-09-17,9.823,9.823,9.823,9.823,462,0
2008-09-18,9.823,9.823,8.3974,8.71,9181,0
2008-09-19,8.7866,9.588,8.7866,9.1486,4858,0
2008-09-22,9.021,9.021,8.8702,8.8702,714,0
2008-09-23,8.7866,8.7866,8.7866,8.7866,351,0
2008-09-24,8.9879,9.4695,8.794,9.2667,4739,0
2008-09-25,9.1829,9.1829,9.1829,9.1829,591,0
2008-09-26,9.1829,9.1829,9.1829,9.1829,1184,0
2008-09-29,9.1829,9.1829,8.6088,8.7866,10903,0
2008-10-01,8.9879,8.9879,8.9879,8.9879,235,0
2008-10-02,9.1829,9.662,9.1829,9.662,889,0
2008-10-03,9.588,9.823,8.4145,9.021,6873,0
2008-10-06,9.021,9.099,8.9037,8.9879,1895,0
2008-10-07,8.8702,8.8702,8.8702,8.8702,235,0
2008-10-08,8.5495,8.7866,7.1737,8.3891,7407,0
2008-10-09,8.3044,8.3044,7.8319,7.9501,9123,0
2008-10-10,7.5872,8.1865,7.3087,8.1865,12097,0
2008-10-13,7.9839,8.0682,7.5872,8.0091,4149,0
2008-10-14,7.9839,8.1613,7.9839,7.9839,4267,0
2008-10-20,7.9839,7.9839,7.9839,7.9839,122,0
2008-10-21,7.9839,7.9839,7.9839,7.9839,2609,0
2008-10-22,7.9839,7.9839,7.9839,7.9839,2609,0
2008-10-23,7.9839,7.9839,7.9839,7.9839,2372,0
2008-10-24,7.6296,7.7054,7.469,7.5872,8530,0
2008-10-27,7.469,7.469,7.2327,7.2327,1066,0
2008-10-28,7.351,7.545,7.03,7.3847,7287,0
2008-10-29,7.545,7.6296,7.469,7.6296,1423,0
2008-10-30,7.7054,7.7054,7.427,7.427,2844,0
2008-10-31,6.777,7.8657,6.777,7.469,1729,0
2008-11-03,7.2666,7.2666,7.1907,7.1907,825,0
2008-11-04,7.3847,7.6296,7.3847,7.6296,1304,0
2008-11-05,7.469,7.6127,7.469,7.6127,714,0
2008-11-06,7.545,7.545,7.5197,7.5197,474,0
2008-11-12,7.545,7.545,7.5112,7.5112,714,0
2008-11-13,7.5872,7.9839,7.5872,7.8319,5923,0
2008-11-14,7.7473,7.8319,7.7054,7.8319,1066,0
2008-11-18,7.7897,7.7897,7.7897,7.7897,898,0
2008-11-19,7.7897,7.7897,7.7897,7.7897,2372,0
2008-11-20,7.7897,7.7897,7.7897,7.7897,356,0
2008-11-21,7.7473,7.7473,7.7054,7.7473,2134,0
2008-11-24,7.8319,7.8319,7.7562,7.7562,235,0
2008-11-25,7.773,7.9839,7.773,7.7897,2372,0
2008-11-26,7.9082,8.0514,7.9082,8.0514,950,0
2008-11-28,7.9839,8.1865,7.9839,8.1865,5033,0
2008-12-01,8.1107,8.1107,8.1107,8.1107,2844,0
2008-12-02,7.9839,8.1107,7.9839,8.1107,1658,0
2008-12-05,8.1443,8.1443,8.1443,8.1443,1895,0
2008-12-08,8.2288,8.2288,8.2288,8.2288,122,0
2008-12-10,8.2707,8.7436,8.2458,8.7436,7246,0
2008-12-12,8.1613,8.4229,8.1613,8.1865,825,0
2008-12-15,8.3044,8.5832,8.3044,8.347,1658,0
2008-12-17,8.347,8.347,8.347,8.347,122,0
2008-12-19,8.5495,8.5495,8.5495,8.5495,122,0
2008-12-22,8.71,8.71,8.71,8.71,3553,0
2008-12-26,8.7517,8.7517,8.71,8.7178,474,0
2008-12-30,8.71,8.71,8.71,8.71,1005,0
2008-12-31,8.7866,8.7866,8.7866,8.7866,122,0
2009-01-09,8.7866,8.7866,8.3044,8.3044,2721,0
2009-01-12,8.5832,8.5832,8.5832,8.5832,122,0
2009-01-13,8.2288,8.2288,8.2288,8.2288,235,0
2009-01-14,8.1443,8.1443,8.1443,8.1443,235,0
2009-01-16,8.3044,8.3044,8.1865,8.1865,825,0
2009-01-20,8.1443,8.1443,8.026,8.026,474,0
2009-01-21,8.0682,8.0682,7.7473,7.7473,1895,0
2009-01-22,8.0682,8.0682,8.0682,8.0682,235,0
2009-01-23,8.3891,8.71,8.3891,8.5664,825,0
2009-02-03,8.465,8.465,8.0682,8.1865,1423,0
2009-02-09,8.1865,8.3891,8.1865,8.3891,1180,0
2009-02-12,8.3891,8.3891,8.3891,8.3891,2609,0
2009-02-13,8.3891,8.9879,8.2962,8.9879,2372,0
2009-02-20,8.465,8.7866,8.0346,8.3044,1780,0
2009-02-26,8.3044,8.3044,7.7306,7.7306,1895,0
2009-03-02,7.427,7.5872,7.2666,7.469,1780,0
2009-03-03,7.4777,7.4777,7.199,7.199,714,0
2009-03-05,7.427,7.9839,7.427,7.8319,2609,0
2009-03-06,7.9839,7.9839,7.3932,7.4354,5447,0
2009-03-09,7.1146,7.2666,6.8024,7.1146,3733,0
2009-03-10,7.2666,7.2666,7.1907,7.1907,825,0
2009-03-11,6.9458,7.8407,6.9458,7.4185,1377,0
2009-03-12,7.2666,7.9839,7.2666,7.9839,6515,0
2009-03-13,7.3423,7.9756,7.3423,7.545,1895,0
2009-03-18,7.9756,7.9756,7.8657,7.8657,256,0
2009-03-20,7.6717,7.8657,7.6717,7.8407,4149,0
2009-03-23,7.8407,7.9417,7.469,7.8319,2517,0
2009-03-26,7.8319,7.8319,7.6208,7.7222,950,0
2009-03-31,7.8657,7.8657,7.8657,7.8657,591,0
2009-04-01,7.7054,7.7306,7.6717,7.6717,950,0
2009-04-03,7.8657,7.9082,7.6717,7.6717,5447,0
2009-04-08,7.7897,7.8657,7.7897,7.8657,1895,0
2009-04-09,7.545,7.6717,7.545,7.6717,1066,0
2009-04-13,7.9082,7.9082,7.3847,7.7054,1440,0
2009-04-16,7.9082,7.9839,7.9082,7.9839,950,0
2009-04-20,7.6717,7.6717,7.6717,7.6717,356,0
2009-04-23,7.7054,7.7054,7.6887,7.7054,825,0
2009-04-24,7.7222,7.7222,7.7222,7.7222,122,0
2009-04-28,7.3932,7.3932,7.3847,7.3847,1066,0
2009-04-29,7.6717,7.6717,7.6717,7.6717,591,0
2009-05-04,7.3847,7.469,7.3847,7.469,1076,0
2009-05-05,7.3847,7.5112,7.3847,7.469,2945,0
2009-05-06,7.469,7.469,7.469,7.469,2395,0
2009-05-07,8.1275,8.1275,7.469,7.469,3438,0
2009-05-08,7.469,7.5112,7.469,7.5112,2609,0
2009-05-11,7.469,7.5872,7.469,7.469,2250,0
2009-05-12,7.469,7.5112,7.469,7.469,1423,0
2009-05-13,7.7054,7.7054,7.469,7.469,4621,0
2009-05-14,7.469,8.6501,7.469,8.6501,6302,0
2009-05-15,7.8657,7.9839,7.7054,7.7054,1184,0
2009-05-19,7.6717,7.6717,7.5872,7.5872,1304,0
2009-05-21,7.8319,7.8319,7.5872,7.5872,2737,0
2009-05-22,7.7897,7.7897,7.7897,7.7897,2015,0
2009-05-29,7.9839,7.9839,7.7897,7.7897,825,0
2009-06-04,7.8657,7.8657,7.8657,7.8657,122,0
2009-06-05,7.8657,7.8657,7.8657,7.8657,235,0
2009-06-08,8.1107,8.71,7.6465,8.2288,4279,0
2009-06-10,8.1357,8.1357,7.9839,7.9839,474,0
2009-06-11,7.8319,7.8319,7.6465,7.7138,591,0
2009-06-15,7.697,7.8319,7.6717,7.8319,1423,0
2009-06-19,7.8657,7.8657,7.8657,7.8657,235,0
2009-06-22,7.8657,7.8657,7.8657,7.8657,591,0
2009-06-24,7.8911,7.8911,7.8911,7.8911,322,0
2009-06-25,7.9082,7.9839,7.9082,7.9839,651,0
2009-06-26,7.925,8.026,7.925,8.026,825,0
2009-07-01,8.026,8.026,7.9082,7.9082,889,0
2009-07-02,7.9333,7.9333,7.8911,7.8911,591,0
2009-07-06,7.8911,7.8911,7.8911,7.8911,235,0
2009-07-08,7.6717,7.6717,7.5872,7.6717,3082,0
2009-07-10,7.7473,7.7473,7.7473,7.7473,122,0
2009-07-13,7.8657,7.8657,7.8573,7.8573,714,0
2009-07-17,7.5872,7.5872,7.4438,7.4438,356,0
2009-07-20,7.469,7.4861,7.469,7.4861,235,0
2009-07-21,7.4016,7.4016,7.4016,7.4016,235,0
2009-07-22,7.427,7.427,7.427,7.427,622,0
2009-07-24,7.427,7.427,7.427,7.427,235,0
2009-07-27,7.6717,7.6717,7.6717,7.6717,235,0
2009-08-03,7.7473,7.7473,7.7473,7.7473,122,0
2009-08-07,7.6717,7.6717,7.5112,7.5197,1658,0
2009-08-10,7.8319,7.8319,7.7897,7.7897,4385,0
2009-08-11,7.5872,7.5872,7.5112,7.5197,1780,0
2009-08-12,7.6717,8.3722,7.5112,8.1357,4594,0
2009-08-13,8.2288,9.1829,8.2288,8.71,2015,0
2009-08-14,8.8702,8.8702,7.5533,8.2707,2250,0
2009-08-17,8.0682,8.0682,7.3847,7.469,8795,0
2009-08-18,7.7054,7.8487,7.7054,7.7897,3318,0
2009-08-19,7.8319,7.9839,7.8319,7.9839,1987,0
2009-08-20,7.9839,7.9839,7.9839,7.9839,1184,0
2009-08-21,8.1107,8.1107,7.8826,7.8826,853,0
2009-08-24,7.8319,8.2288,7.8319,8.2288,1992,0
2009-08-25,7.9925,8.1018,7.9082,8.1018,3168,0
2009-08-26,7.9925,7.9925,7.9925,7.9925,1184,0
2009-08-27,8.195,8.2626,7.9839,7.9839,1658,0
2009-08-28,8.0682,8.0682,8.0514,8.0514,1423,0
2009-08-31,7.9082,8.2707,7.5872,8.2707,4858,0
2009-09-02,8.2288,8.2288,8.2288,8.2288,235,0
2009-09-04,8.2288,8.2288,8.2288,8.2288,1658,0
2009-09-08,8.465,8.6247,8.465,8.6247,825,0
2009-09-09,8.7866,8.7866,8.3974,8.3974,2015,0
2009-09-10,8.3891,8.3891,8.3891,8.3891,825,0
2009-09-11,8.1443,8.1443,8.1443,8.1443,2134,0
2009-09-14,7.9839,8.3891,7.9839,8.3891,2134,0
2009-09-15,8.3044,8.9122,8.3044,8.9122,2140,0
2009-09-16,8.71,8.71,8.1107,8.5157,1304,0
2009-09-17,8.1189,8.2288,8.1189,8.2288,1066,0
2009-09-18,8.1189,8.3807,8.1189,8.1189,950,0
2009-09-21,8.1865,8.1865,8.1865,8.1865,235,0
2009-09-23,8.3891,8.3891,8.3044,8.3044,1423,0
2009-09-24,8.1865,8.1865,7.9839,7.9839,4621,0
2009-09-25,7.9925,7.9925,7.8319,7.8319,2486,0
2009-09-28,8.3044,8.3044,8.3044,8.3044,122,0
2009-09-29,7.8407,8.1865,7.8407,8.1865,2015,0
2009-09-30,8.1865,8.195,7.9839,8.195,2347,0
2009-10-01,8.1107,8.1107,7.7984,7.8994,2134,0
2009-10-02,7.7897,7.7897,7.2327,7.469,3142,0
2009-10-05,7.469,7.7897,7.469,7.7897,1423,0
2009-10-06,7.8319,7.8319,7.8319,7.8319,2961,0
2009-10-07,7.5872,7.5872,7.5872,7.5872,122,0
2009-10-08,7.6717,7.6717,7.6717,7.6717,235,0
2009-10-15,7.7054,7.7054,7.5533,7.5872,714,0
2009-10-16,7.5112,7.5112,7.469,7.469,1066,0
2009-10-20,7.469,7.469,7.469,7.469,2486,0
2009-10-22,7.469,7.469,7.469,7.469,1304,0
2009-10-23,7.469,7.469,7.469,7.469,3082,0
2009-10-27,7.5112,7.5872,7.469,7.469,1895,0
2009-10-28,7.4777,7.5533,7.469,7.469,7516,0
2009-10-29,7.3087,7.3087,7.1907,7.3087,3911,0
2009-10-30,7.3087,7.427,7.3087,7.3847,2134,0
2009-11-02,7.1907,7.2074,6.7855,7.0978,7939,0
2009-11-03,7.1907,7.9839,7.1484,7.2835,7796,0
2009-11-04,7.1907,7.275,7.1907,7.2666,5923,0
2009-11-05,7.3087,7.3172,7.1907,7.1907,3197,0
2009-11-06,7.1484,7.1484,7.1063,7.1063,2726,0
2009-11-09,7.1907,7.1907,6.912,7.03,6474,0
2009-11-10,7.1398,7.1398,6.7855,7.0219,12823,0
2009-11-11,7.1063,7.1063,6.7855,6.9627,17656,0
2009-11-12,7.064,7.1063,6.9458,6.9458,7760,0
2009-11-13,7.064,7.0725,7.064,7.0725,235,0
2009-11-16,7.0389,7.081,7.0389,7.047,1539,0
2009-11-18,7.0389,7.7562,7.0389,7.3847,10314,0
2009-11-19,7.545,7.5533,7.5281,7.5533,474,0
2009-11-20,7.3847,7.4102,7.3847,7.4102,3498,0
2009-11-23,7.5533,7.5872,7.5533,7.5872,7945,0
2009-11-24,7.4945,7.5872,7.4945,7.5872,6161,0
2009-11-25,7.7222,7.7473,7.6717,7.7473,2250,0
2009-11-27,7.8319,7.8319,7.8319,7.8319,2134,0
2009-11-30,7.7897,7.7897,7.7897,7.7897,181,0
2009-12-01,7.8319,7.8319,7.7814,7.7897,1658,0
2009-12-02,7.9839,7.9839,7.7814,7.7814,474,0
2009-12-03,7.773,7.9082,7.7644,7.9082,915,0
2009-12-04,7.815,7.8911,7.7644,7.8911,825,0
2009-12-07,7.7473,7.7473,7.7473,7.7473,1882,0
2009-12-10,7.7814,7.9501,7.7814,7.9501,1178,0
2009-12-11,7.7897,7.7897,7.7473,7.7473,2486,0
2009-12-14,7.8236,7.8236,7.8236,7.8236,122,0
2009-12-15,7.8319,7.8319,7.8319,7.8319,591,0
2009-12-16,7.8319,7.8319,7.7644,7.7644,1304,0
2009-12-17,7.7473,7.8319,7.7473,7.7473,11026,0
2009-12-18,7.9082,8.2288,7.9082,8.026,2250,0
2009-12-21,8.0682,8.2288,8.0682,8.2288,591,0
2009-12-22,8.1782,8.1865,8.1782,8.1865,356,0
2009-12-23,8.1528,8.1613,8.1443,8.1443,1836,0
2009-12-24,8.3891,8.3891,8.3722,8.3891,950,0
2009-12-28,8.3891,8.3891,8.3891,8.3891,825,0
2009-12-29,8.5495,8.7609,8.5495,8.7609,1920,0
2009-12-30,8.8103,9.0058,8.4988,8.5071,4149,0
2009-12-31,8.5832,8.7866,8.2962,8.6247,2726,0
2010-01-04,8.3807,8.3807,8.2962,8.2962,474,0
2010-01-05,8.0091,8.237,7.8826,7.8826,2134,0
2010-01-07,7.8573,7.8657,7.8573,7.8657,235,0
2010-01-08,7.6465,7.8826,7.6465,7.7222,5212,0
2010-01-12,8.0598,8.0768,7.9417,7.9417,714,0
2010-01-15,7.9839,8.7866,7.9839,8.0177,4076,0
2010-01-19,8.2538,8.9122,8.2538,8.9122,4621,0
2010-01-20,8.9037,8.9037,8.769,8.769,984,0
2010-01-21,8.7866,9.0304,8.6419,9.021,2102,0
2010-01-22,8.9719,9.1829,8.6247,9.0304,5594,0
2010-01-25,9.0133,9.241,8.8785,9.1571,3377,0
2010-01-26,9.1571,9.2238,9.1571,9.199,950,0
2010-01-27,9.241,9.2914,9.241,9.2914,3438,0
2010-01-28,9.3086,9.359,9.2914,9.2914,569,0
2010-01-29,9.301,9.301,9.301,9.301,122,0
2010-02-01,9.241,9.53,9.199,9.3857,7583,0
2010-02-02,9.199,9.359,9.199,9.2838,356,0
2010-02-03,9.2838,9.4352,8.9037,9.2838,2486,0
2010-02-04,9.3429,9.3429,9.3162,9.3343,651,0
2010-02-08,9.3857,9.4029,9.3857,9.4029,825,0
2010-02-09,9.4029,9.4029,9.4029,9.4029,122,0
2010-02-11,9.596,9.857,9.562,9.562,1304,0
2010-02-12,9.63,10.161,9.63,10.06,1539,0
2010-02-16,10.085,10.085,10.077,10.077,356,0
2010-02-17,9.857,9.874,9.73,9.857,3563,0
2010-02-22,10.06,10.069,10.06,10.06,5807,0
2010-02-23,10.069,10.39,10.06,10.347,22194,0
2010-02-24,10.018,10.077,10.018,10.077,1066,0
2010-02-26,10.246,10.263,10.246,10.263,591,0
2010-03-02,10.449,10.499,10.06,10.263,5510,0
2010-03-03,10.43,10.43,10.43,10.43,122,0
2010-03-04,11.007,11.192,10.676,10.878,8128,0
2010-03-05,11.007,11.007,11.007,11.007,122,0
2010-03-09,11.088,11.495,11.088,11.495,1967,0
2010-03-10,11.504,11.504,11.427,11.427,3613,0
2010-03-11,11.556,11.91,11.495,11.707,2862,0
2010-03-12,11.84,12.322,11.84,12.322,9856,0
2010-03-15,12.17,12.322,12.078,12.23,1806,0
2010-03-17,13.411,13.411,12.152,12.152,2372,0
2010-03-18,11.91,11.934,11.048,11.048,6991,0
2010-03-19,11.232,11.637,10.676,10.676,1788,0
2010-03-22,11.184,11.538,10.821,11.504,4932,0
2010-03-23,11.174,11.201,10.701,11.007,2962,0
2010-03-29,11.469,11.495,11.469,11.495,235,0
2010-04-01,11.192,11.192,10.76,11.007,825,0
2010-04-07,11.007,11.007,11.007,11.007,591,0
2010-04-08,11.007,11.007,10.676,10.946,825,0
2010-04-09,10.643,10.643,10.212,10.212,950,0
2010-04-12,10.296,10.296,10.263,10.263,390,0
2010-04-13,10.701,10.701,10.701,10.701,181,0
2010-04-14,10.591,10.591,10.591,10.591,356,0
2010-04-16,10.271,10.305,10.271,10.305,235,0
2010-04-19,9.866,10.339,9.866,10.339,2486,0
2010-04-20,10.263,10.668,10.263,10.668,825,0
2010-04-22,10.339,10.339,9.857,10.187,591,0
2010-04-23,9.857,9.857,8.8785,9.3857,10547,0
2010-04-26,9.773,9.773,9.241,9.647,356,0
2010-04-27,9.359,9.773,9.099,9.773,2250,0
2010-04-28,9.857,9.857,9.857,9.857,122,0
2010-04-29,9.932,10.06,8.8362,10.06,7379,0
2010-04-30,10.263,10.263,10.263,10.263,122,0
2010-05-03,10.263,10.263,9.849,9.849,3082,0
2010-05-06,9.839,10.187,9.815,10.187,2486,0
2010-05-10,10.381,10.381,9.773,9.908,591,0
2010-05-11,10.034,10.263,10.034,10.093,950,0
2010-05-13,9.79,10.001,9.63,9.857,1304,0
2010-05-14,9.689,9.755,9.68,9.755,825,0
2010-05-17,9.839,9.839,9.839,9.839,122,0
2010-05-18,9.4276,9.857,9.1314,9.857,1304,0
2010-05-24,9.857,9.857,9.857,9.857,122,0
2010-05-25,9.857,9.857,9.857,9.857,122,0
2010-05-27,10.102,10.102,10.102,10.102,235,0
2010-06-01,10.146,10.221,10.146,10.221,235,0
2010-06-03,9.9,9.9,9.883,9.9,950,0
2010-06-07,10.187,10.221,10.187,10.204,591,0
2010-06-09,10.026,10.204,10.026,10.204,235,0
2010-06-10,10.102,10.154,10.102,10.119,591,0
2010-06-11,10.085,10.085,10.085,10.085,122,0
2010-06-14,10.102,10.102,10.102,10.102,122,0
2010-06-15,10.204,10.204,9.671,10.018,2726,0
2010-06-16,9.857,9.992,9.857,9.992,473,0
2010-06-21,9.866,9.866,9.866,9.866,235,0
2010-06-22,9.857,10.018,9.857,10.018,714,0
2010-06-24,10.018,10.018,10.018,10.018,122,0
2010-06-25,10.204,10.204,9.874,10.187,1423,0
2010-06-30,10.102,10.102,9.857,10.093,2956,0
2010-07-01,9.95,10.102,9.95,10.102,591,0
2010-07-02,10.069,10.102,10.069,10.102,235,0
2010-07-06,9.95,10.102,9.932,10.102,1539,0
2010-07-07,9.985,10.102,9.985,10.102,356,0
2010-07-08,10.102,10.102,9.977,10.102,2134,0
2010-07-09,10.102,10.102,10.102,10.102,122,0
2010-07-13,10.001,10.06,9.95,10.06,1083,0
2010-07-14,10.018,10.06,10.018,10.06,1780,0
2010-07-15,10.06,10.102,10.06,10.102,2015,0
2010-07-16,10.018,10.06,10.018,10.06,235,0
2010-07-19,10.001,10.06,10.001,10.06,356,0
2010-07-22,10.051,10.051,10.051,10.051,950,0
2010-07-23,9.977,9.977,9.977,9.977,474,0
2010-07-26,9.925,10.051,9.849,10.051,2844,0
2010-07-30,10.051,10.051,9.985,10.018,950,0
2010-08-03,10.034,10.034,10.034,10.034,122,0
2010-08-05,9.857,10.018,9.647,10.018,3556,0
2010-08-06,9.857,10.676,8.8785,10.676,4634,0
2010-08-10,10.365,10.676,10.187,10.516,1185,0
2010-08-12,10.119,11.201,9.857,10.676,4384,0
2010-08-13,10.516,10.516,9.554,10.516,4948,0
2010-08-16,10.533,10.533,10.465,10.465,235,0
2010-08-17,10.263,10.33,10.263,10.33,1304,0
2010-08-19,9.942,10.253,9.942,10.253,357,0
2010-08-23,9.857,10.034,9.14,10.01,6851,0
2010-08-26,9.613,9.917,9.2838,9.917,2372,0
2010-09-01,9.53,9.536,9.1067,9.1067,3399,0
2010-09-02,9.0304,9.1571,8.7436,9.1571,6443,0
2010-09-07,9.241,9.968,9.241,9.2914,2962,0
2010-09-08,9.689,9.749,9.689,9.689,1247,0
2010-09-09,10.136,10.43,10.136,10.43,356,0
2010-09-10,10.43,10.676,10.43,10.676,1899,0
2010-09-13,10.676,10.878,10.676,10.878,981,0
2010-09-16,10.43,10.44,9.706,10.381,2033,0
2010-09-17,10.676,10.676,9.857,9.857,456,0
2010-09-20,10.516,10.516,9.2505,9.857,2222,0
2010-09-21,9.359,9.647,9.2324,9.647,1162,0
2010-09-23,9.2086,9.4105,8.7866,8.9122,8272,0
2010-09-24,9.0304,9.2838,9.0304,9.2838,1836,0
2010-09-27,9.0304,9.0304,8.9207,9.0304,1658,0
2010-09-28,9.0304,9.0304,8.9794,9.0304,9123,0
2010-09-30,9.0304,9.0304,8.769,8.8944,1539,0
2010-10-01,9.1143,9.1143,9.1143,9.1143,122,0
2010-10-04,8.541,9.241,8.2117,8.406,7161,0
2010-10-05,8.7609,9.0058,8.7609,9.0058,1780,0
2010-10-06,9.2324,9.2324,9.1314,9.1314,474,0
2010-10-11,8.8103,8.8103,8.6247,8.7009,1710,0
2010-10-12,8.7009,8.9385,8.7009,8.9385,381,0
2010-10-13,8.7178,9.1238,8.7178,9.0058,591,0
2010-10-15,8.7009,8.7009,8.6247,8.6247,591,0
2010-10-18,8.6501,9.0304,8.6501,9.0304,1597,0
2010-10-19,9.241,9.241,9.1314,9.1314,356,0
2010-10-20,9.1067,9.1067,8.7866,8.7866,356,0
2010-10-21,8.6247,9.0133,8.6247,9.0133,2209,0
2010-10-22,8.6419,8.7866,8.6419,8.7352,651,0
2010-10-25,8.6247,8.827,8.6247,8.827,950,0
2010-10-26,8.827,8.827,8.827,8.827,246,0
2010-10-27,9.241,9.241,9.1067,9.199,563,0
2010-10-29,9.0304,9.0304,9.0304,9.0304,2486,0
2010-11-01,9.199,9.4029,9.039,9.3933,5002,0
2010-11-02,9.4029,9.4029,9.4029,9.4029,122,0
2010-11-03,9.4448,9.53,9.4448,9.53,950,0
2010-11-04,9.764,9.857,9.764,9.857,2844,0
2010-11-05,9.857,9.857,9.857,9.857,1363,0
2010-11-08,10.06,10.06,10.06,10.06,1184,0
2010-11-09,10.128,10.339,10.128,10.339,474,0
2010-11-10,10.17,10.339,10.128,10.128,2250,0
2010-11-11,10.128,10.17,10.128,10.17,2609,0
2010-11-12,10.659,10.659,10.128,10.423,7259,0
2010-11-16,10.136,10.136,9.706,9.706,2134,0
2010-11-18,9.73,9.73,9.2914,9.2914,1895,0
2010-11-19,9.3676,9.3676,9.3676,9.3676,256,0
2010-11-22,9.622,10.044,9.596,9.596,1539,0
2010-11-29,9.3514,9.3514,9.2914,9.3162,1100,0
2010-11-30,9.2914,9.908,9.199,9.2838,3553,0
2010-12-01,9.2914,9.2914,9.2838,9.2838,3438,0
2010-12-02,9.2914,9.3257,9.241,9.3257,6515,0
2010-12-03,9.4105,9.4105,9.4105,9.4105,2372,0
2010-12-06,9.4105,9.662,9.241,9.241,6161,0
2010-12-07,9.3676,9.3676,9.3086,9.3086,1304,0
2010-12-08,8.9122,9.2838,8.9122,9.241,825,0
2010-12-14,9.4448,9.622,9.241,9.241,356,0
2010-12-15,9.2838,9.3429,9.241,9.3429,3553,0
2010-12-17,9.4352,9.536,9.4352,9.4524,2609,0
2010-12-21,9.241,9.4524,9.1571,9.4524,6544,0
2010-12-22,9.4524,9.4933,9.4448,9.4933,2347,0
2010-12-23,9.4524,9.4524,9.4524,9.4524,1066,0
2010-12-27,9.2505,9.4352,9.2324,9.4352,2429,0
2010-12-29,9.3257,9.4524,9.241,9.4524,1780,0
2010-12-30,9.4105,9.4524,9.3257,9.4524,5212,0
2010-12-31,9.241,9.4933,9.241,9.4933,2308,0
2011-01-03,9.2505,9.2838,9.241,9.2505,3674,0
2011-01-04,9.241,9.241,9.241,9.241,235,0
2011-01-05,9.3933,9.3933,9.3771,9.3771,339,0
2011-01-06,9.4105,9.4105,9.4029,9.4105,2771,0
2011-01-07,9.2505,9.2838,9.199,9.2838,3377,0
2011-01-10,9.4352,9.4524,9.4352,9.4524,356,0
2011-01-11,9.2838,9.2838,9.2838,9.2838,720,0
2011-01-12,9.2324,9.4029,9.2324,9.4029,714,0
2011-01-13,9.4524,9.579,9.2838,9.2838,48642,0
2011-01-14,9.2838,9.2838,9.2838,9.2838,356,0
2011-01-20,9.3257,9.3257,9.3257,9.3257,591,0
2011-01-21,9.1648,9.2752,9.1571,9.2752,737,0
2011-01-24,9.199,9.2838,9.199,9.2838,825,0
2011-01-28,9.2838,9.2838,9.1314,9.2505,4290,0
2011-01-31,9.1314,9.1743,9.0304,9.1743,7939,0
2011-02-02,9.1143,9.1143,9.1143,9.1143,122,0
2011-02-04,9.1743,9.1743,9.1743,9.1743,2250,0
2011-02-07,8.7517,9.2238,8.4396,9.2238,7132,0
2011-02-08,9.2238,9.2238,9.2238,9.2238,536,0
2011-02-09,9.0724,9.1314,9.0304,9.0905,3082,0
2011-02-10,9.0638,9.0724,8.8617,8.8617,1539,0
2011-02-11,8.8702,9.0638,8.8617,9.0638,16546,0
2011-02-14,8.8617,9.241,8.8617,9.241,6453,0
2011-02-16,9.241,9.241,9.0724,9.0724,1482,0
2011-02-17,9.0819,9.0819,9.0819,9.0819,1184,0
2011-02-18,9.2324,9.2324,9.1143,9.1143,500,0
2011-02-22,9.0304,9.0304,8.9469,8.955,7821,0
2011-02-24,9.1067,9.1067,8.9879,8.9879,742,0
2011-02-25,8.9794,8.9794,8.9794,8.9794,356,0
2011-02-28,9.0474,9.0474,9.0474,9.0474,122,0
2011-03-08,8.7436,8.7436,8.7352,8.7352,902,0
2011-03-09,8.8617,8.9122,8.8617,8.8617,474,0
2011-03-10,9.0133,9.0304,9.0133,9.0304,1066,0
2011-03-11,8.7009,8.9879,8.7009,8.7009,5185,0
2011-03-15,8.6501,8.7436,8.5664,8.5664,474,0
2011-03-16,8.4482,8.465,8.4396,8.4482,854,0
2011-03-17,8.8023,9.1143,8.4565,8.4565,3082,0
2011-03-18,8.4819,8.5071,8.4819,8.4819,3197,0
2011-03-21,8.8617,9.1067,8.0177,8.465,33973,0
2011-03-22,8.4482,8.5241,8.4396,8.5241,4502,0
2011-03-23,8.6501,8.6501,8.4819,8.4819,1763,0
2011-03-24,8.4396,8.4902,8.4396,8.4902,235,0
2011-03-25,8.6845,8.9469,8.6845,8.7352,1035,0
2011-03-28,8.5998,8.6671,8.5747,8.6671,2158,0
2011-03-29,8.8617,8.8617,8.5664,8.6501,3233,0
2011-03-30,8.6501,8.6501,8.6501,8.6501,122,0
2011-03-31,8.5664,8.6247,8.5664,8.6247,235,0
2011-04-01,8.6927,8.6927,8.6927,8.6927,4739,0
2011-04-04,8.5241,8.827,8.3974,8.4733,10345,0
2011-04-05,8.3807,8.541,8.3807,8.5241,563,0
2011-04-06,8.4396,8.5998,8.3552,8.3552,622,0
2011-04-07,8.4482,8.4733,8.1865,8.4396,6464,0
2011-04-08,8.4396,8.6501,8.2034,8.3807,11515,0
2011-04-11,8.4229,8.4819,8.4229,8.4396,6638,0
2011-04-12,8.2538,8.3891,8.2288,8.3891,2245,0
2011-04-13,8.4396,8.4396,8.3891,8.3891,1780,0
2011-04-15,8.2707,8.3722,8.2707,8.3722,1404,0
2011-04-19,8.3637,8.3637,8.3637,8.3637,235,0
2011-04-20,8.2034,8.2034,8.2034,8.2034,1184,0
2011-04-21,8.3974,8.3974,8.1357,8.1357,5419,0
2011-04-25,8.347,8.347,8.347,8.347,235,0
2011-04-27,8.1694,8.1694,7.9925,8.1694,3624,0
2011-04-28,8.3383,8.3383,8.2793,8.2793,1217,0
2011-05-02,8.2793,8.3891,8.2793,8.3891,3438,0
2011-05-03,8.4396,8.4396,8.1443,8.1443,2013,0
2011-05-04,8.3552,8.5241,8.347,8.347,2015,0
2011-05-05,8.3131,8.3131,8.3131,8.3131,683,0
2011-05-06,8.3131,8.3131,8.1443,8.1443,950,0
2011-05-09,8.347,8.4311,8.3131,8.3131,5329,0
2011-05-10,8.3044,8.3044,8.237,8.237,1066,0
2011-05-11,8.3891,8.5241,8.3722,8.4311,4739,0
2011-05-12,8.1865,8.2117,8.0514,8.0514,5570,0
2011-05-13,8.0851,8.0851,8.0682,8.0682,591,0
2011-05-17,8.0682,8.0682,8.0514,8.0514,2134,0
2011-05-18,8.347,8.347,8.3044,8.3044,950,0
2011-05-19,8.2877,8.3131,8.2877,8.3131,591,0
2011-05-25,8.2288,8.2288,8.2288,8.2288,235,0
2011-06-01,8.1275,8.1275,8.1275,8.1275,122,0
2011-06-03,8.0598,8.0598,7.8487,7.8487,3459,0
2011-06-06,7.8067,7.8067,7.7644,7.8067,3606,0
2011-06-07,7.6548,7.8487,7.6548,7.7644,4029,0
2011-06-10,7.8067,8.1018,7.8067,8.1018,2015,0
2011-06-13,8.1018,8.1018,8.0768,8.1018,3014,0
2011-06-14,8.1018,8.1018,8.1018,8.1018,122,0
2011-06-15,8.1018,8.1018,8.1018,8.1018,2372,0
2011-06-17,8.0514,8.1018,7.8067,7.8067,3197,0
2011-06-20,7.8236,7.8826,7.7054,7.7054,5472,0
2011-06-21,7.7644,7.8319,7.7222,7.7562,2726,0
2011-06-24,7.7222,7.7222,7.5957,7.5957,1448,0
2011-06-27,7.6208,7.8067,7.5957,7.5957,3318,0
2011-06-29,7.5872,7.7222,7.5872,7.5957,3863,0
2011-06-30,7.773,7.7984,7.6296,7.7054,759,0
2011-07-01,7.8742,7.8994,7.8067,7.8067,1399,0
2011-07-05,7.6465,7.7562,7.6296,7.7562,677,0
2011-07-07,7.925,7.925,7.925,7.925,122,0
2011-07-08,7.8994,7.8994,7.8487,7.8487,356,0
2011-07-12,7.8407,7.8487,7.8407,7.8487,642,0
2011-07-15,7.8487,8.0177,7.8487,8.0177,2352,0
2011-07-20,8.0091,8.0091,7.8826,7.8826,3070,0
2011-07-21,8.0177,8.0177,7.697,7.697,5335,0
2011-07-22,7.7897,7.7897,7.68,7.68,1469,0
2011-07-26,7.7473,7.7562,7.7222,7.7222,2036,0
2011-07-27,7.7222,7.8826,7.7222,7.8826,1304,0
2011-07-28,7.8742,7.8742,7.8742,7.8742,122,0
2011-07-29,7.8487,7.8487,7.7306,7.7306,356,0
2011-08-02,7.8487,7.8487,7.8487,7.8487,122,0
2011-08-03,7.8487,7.8487,7.8487,7.8487,122,0
2011-08-04,7.8487,7.8487,7.469,7.5957,4262,0
2011-08-05,7.5957,7.6041,7.469,7.469,1895,0
2011-08-08,6.3297,6.7517,6.2792,6.7517,11822,0
2011-08-09,6.7517,7.68,6.7517,7.4523,10427,0
2011-08-10,7.5112,7.5957,7.5112,7.5112,3248,0
2011-08-11,7.5112,7.5957,7.5112,7.5957,613,0
2011-08-12,7.5957,7.9417,7.5957,7.9417,8646,0
2011-08-16,7.9333,7.9333,7.9333,7.9333,5923,0
2011-08-17,7.9333,7.9333,7.9333,7.9333,1184,0
2011-08-18,7.9333,7.9333,7.68,7.815,825,0
2011-08-19,7.697,7.8573,7.697,7.697,1423,0
2011-08-22,8.1357,8.1782,8.1357,8.1782,1304,0
2011-08-25,8.1357,8.1528,7.7644,7.9588,2134,0
2011-08-29,7.9501,7.9588,7.9501,7.9588,950,0
2011-08-31,8.001,8.026,7.8573,8.026,2342,0
2011-09-01,8.0768,8.0768,8.0768,8.0768,235,0
2011-09-02,8.1018,8.1018,8.1018,8.1018,825,0
2011-09-12,7.4354,7.8407,7.2666,7.7644,15287,0
2011-09-13,8.0091,8.0091,7.8487,7.8487,2652,0
2011-09-15,7.5957,7.7392,7.5957,7.7138,1658,0
2011-09-16,7.6208,7.7814,7.5957,7.7644,3448,0
2011-09-19,7.6887,7.6887,7.6887,7.6887,122,0
2011-09-20,7.8319,7.8319,7.6717,7.6717,652,0
2011-09-26,7.7814,8.4145,7.7222,7.8319,7143,0
2011-09-27,8.0346,8.0768,7.815,7.9333,4973,0
2011-09-30,8.0255,8.1869,8.0255,8.0255,474,0
2011-10-03,8.1275,8.1275,7.7814,7.9839,1895,0
2011-10-04,8.1357,8.1694,7.9082,8.1357,1895,0
2011-10-05,8.1275,8.1275,8.0851,8.0851,235,0
2011-10-06,8.465,8.465,8.1275,8.1694,5801,0
2011-10-07,8.1694,8.1694,8.1694,8.1694,2844,0
2011-10-10,8.0598,8.4819,8.0598,8.4565,1423,0
2011-10-11,8.4733,8.4819,8.4733,8.4819,1714,0
2011-10-12,8.5071,9.2838,8.5071,9.0724,13863,0
2011-10-13,8.9469,8.9469,8.0177,8.0177,3883,0
2011-10-14,8.3131,8.3131,8.195,8.195,500,0
2011-10-17,7.7222,8.3044,7.7222,8.1865,591,0
2011-10-18,7.9756,8.0177,7.9756,7.9839,5686,0
2011-10-21,7.9333,7.9756,7.9333,7.9756,950,0
2011-10-24,8.0177,8.2117,8.0177,8.2117,474,0
2011-10-25,8.3383,8.3383,8.2288,8.2288,2219,0
2011-10-27,7.8911,7.8911,7.8826,7.8826,474,0
2011-10-28,8.0514,8.0514,8.0514,8.0514,131,0
2011-10-31,7.3207,7.6265,7.3122,7.6265,5807,0
2011-11-01,7.6296,7.7897,7.579,7.7897,3849,0
2011-11-02,8.195,8.347,8.1865,8.3383,474,0
2011-11-03,8.3383,8.3552,8.3383,8.3552,1423,0
2011-11-04,8.2288,8.2288,8.2203,8.2288,825,0
2011-11-07,8.1694,8.1865,8.1613,8.1865,1184,0
2011-11-09,8.0937,8.4145,8.0937,8.4145,356,0
2011-11-10,8.4396,8.5579,8.4396,8.5579,1507,0
2011-11-15,8.7436,8.9964,8.4988,8.4988,356,0
2011-11-16,8.8446,8.8617,8.6338,8.6338,1092,0
2011-11-17,8.6501,8.6501,8.5832,8.5832,356,0
2011-11-21,8.237,8.2458,7.1737,7.351,8754,0
2011-11-22,7.68,7.68,7.68,7.68,474,0
2011-11-23,7.8067,7.815,7.8067,7.8067,1878,0
2011-11-29,7.4861,7.5957,7.469,7.5957,637,0
2011-11-30,7.9312,7.9312,7.9312,7.9312,122,0
2011-12-02,7.5112,7.5112,7.5112,7.5112,122,0
2011-12-05,7.9162,8.3552,7.9162,8.0177,5570,0
2011-12-06,8.3044,8.3131,8.1613,8.2707,3082,0
2011-12-07,8.1782,8.2707,8.0177,8.1018,1759,0
2011-12-08,7.9162,7.9162,7.7222,7.7222,474,0
2011-12-09,7.9756,7.9756,7.0895,7.7222,12798,0
2011-12-13,7.7222,7.8911,7.7222,7.8911,1184,0
2011-12-14,8.3722,8.4311,8.1018,8.1018,2457,0
2011-12-15,8.2288,8.3131,7.6127,7.6127,4377,0
2011-12-16,7.7473,7.7473,7.7473,7.7473,122,0
2011-12-19,7.6717,8.1865,7.6717,8.1865,4574,0
2011-12-20,8.4988,8.4988,7.8573,8.2707,2696,0
2011-12-22,8.2288,8.4733,8.2288,8.4733,356,0
2011-12-23,8.5241,8.5241,8.4819,8.4819,1030,0
2011-12-27,7.925,8.0177,7.5957,8.0177,1244,0
2011-12-29,7.7473,7.7644,7.68,7.7644,2015,0
2012-01-04,7.5957,7.5957,7.5957,7.5957,141,0
2012-01-05,7.815,7.9333,7.815,7.815,1780,0
2012-01-06,7.8067,7.8067,7.7814,7.8067,950,0
2012-01-11,7.8487,8.0177,7.2496,7.773,9910,0
2012-01-12,7.8067,7.9756,7.8067,7.9756,1694,0
2012-01-18,7.7984,7.8067,7.7984,7.8067,1184,0
2012-01-19,7.8407,7.8487,7.8407,7.8487,6335,0
2012-01-20,7.5704,7.7644,7.5704,7.7644,968,0
2012-01-24,7.5533,7.5533,7.5367,7.545,714,0
2012-01-25,7.5957,7.5957,7.5957,7.5957,235,0
2012-01-30,7.7897,7.8067,7.6296,7.8067,3680,0
2012-01-31,7.8049,8.0085,7.8049,7.9746,2726,0
2012-02-02,7.7897,7.7897,7.7897,7.7897,235,0
2012-02-03,7.9333,7.9333,7.8487,7.8487,2419,0
2012-02-06,7.8487,7.9417,7.8487,7.8487,1423,0
2012-02-08,7.847,7.847,7.6178,7.7709,8176,0
2012-02-10,7.7877,7.8897,7.7877,7.847,6161,0
2012-02-13,7.9333,7.9333,7.9333,7.9333,122,0
2012-02-14,7.8742,8.0091,7.8742,8.0091,2962,0
2012-02-15,8.0177,8.2288,8.0091,8.2203,4026,0
2012-02-16,8.3552,8.4396,8.3131,8.3131,2710,0
2012-02-17,8.1445,8.3144,8.1445,8.3144,1304,0
2012-02-21,7.9671,8.1107,7.7306,8.1107,1780,0
2012-02-22,7.7027,8.0679,7.7027,8.0679,4421,0
2012-02-23,8.001,8.0177,8.001,8.0177,4464,0
2012-02-24,8.0085,8.1869,8.0085,8.1189,2134,0
2012-02-27,8.051,8.2124,7.8981,7.9068,1684,0
2012-02-28,8.051,8.1106,8.0255,8.1106,2649,0
2012-02-29,8.3672,8.3672,8.2389,8.3672,7419,0
2012-03-01,8.2805,8.3653,8.2805,8.3653,2826,0
2012-03-02,8.3653,8.3653,8.3653,8.3653,820,0
2012-03-06,8.3653,8.679,8.3653,8.679,5397,0
2012-03-08,8.5182,8.5182,8.3824,8.3824,793,0
2012-03-09,8.3144,8.3226,8.3144,8.3226,1766,0
2012-03-13,8.0935,8.1869,8.0255,8.0255,5141,0
2012-03-14,8.0255,8.0679,7.7283,7.813,5841,0
2012-03-15,7.881,7.881,7.881,7.881,353,0
2012-03-16,8.1955,8.1955,8.0679,8.1869,1414,0
2012-03-19,8.0595,8.1445,8.051,8.051,1594,0
2012-03-20,8.0425,8.051,7.8558,8.051,1886,0
2012-03-21,8.1106,8.1106,7.8558,7.8981,4600,0
2012-03-22,7.864,7.864,7.864,7.864,121,0
2012-03-23,8.0255,8.1445,8.0255,8.1445,3653,0
2012-03-26,8.0255,8.0679,7.7453,8.0679,3504,0
2012-03-28,8.1358,8.1358,7.6857,7.8729,1539,0
2012-03-29,7.8897,8.0679,7.7283,7.7369,10010,0
2012-03-30,8.2304,8.2304,7.8544,8.0509,2973,0
2012-04-03,8.017,8.0255,8.0085,8.0255,1981,0
2012-04-09,7.9408,8.1445,7.9408,8.1445,2122,0
2012-04-11,8.0341,8.0679,7.9916,8.0679,2826,0
2012-04-13,8.1785,8.2377,8.1785,8.1785,4575,0
2012-04-17,7.7177,7.9312,7.6833,7.8544,7951,0
2012-04-18,7.9321,8.0595,7.9321,8.017,710,0
2012-04-19,7.864,7.915,7.8558,7.8558,3766,0
2012-04-20,7.9661,8.0085,7.7027,7.7027,4828,0
2012-04-23,7.7709,7.881,7.7709,7.8729,3946,0
2012-04-25,7.864,8.0595,7.8558,8.0595,713,0
2012-04-26,8.0935,8.0935,8.0935,8.0935,1294,0
2012-04-27,8.0679,8.0935,8.0679,8.0935,1178,0
2012-05-01,7.897,7.897,7.7689,7.8544,2465,0
2012-05-02,7.8389,7.9831,7.6857,7.9831,7232,0
2012-05-08,7.7624,8.0255,7.7624,8.0255,3554,0
2012-05-11,7.9831,8.0255,7.9831,8.0255,471,0
2012-05-14,8.0255,8.0255,7.9661,7.9661,714,0
2012-05-15,7.813,8.0935,7.7283,8.0679,6817,0
2012-05-16,7.9577,8.017,7.9577,8.017,820,0
2012-05-17,7.8981,8.1017,7.8301,7.9408,1820,0
2012-05-18,7.9654,7.9654,7.9654,7.9654,234,0
2012-05-21,8.0341,8.0935,8.0341,8.0935,470,0
2012-05-22,8.1276,8.3057,8.1276,8.3057,912,0
2012-05-23,8.3144,8.3313,8.2805,8.2805,5566,0
2012-05-24,7.8558,8.2805,7.8558,8.0679,9509,0
2012-05-25,7.9058,7.9058,7.7774,7.8799,8639,0
2012-05-29,7.7858,8.0766,7.7689,8.0766,5146,0
2012-05-30,8.2558,8.2817,8.1109,8.2817,1488,0
2012-05-31,8.1363,8.1792,8.1363,8.1792,234,0
2012-06-01,8.2389,8.2817,8.2219,8.2817,1413,0
2012-06-04,8.1279,8.273,7.692,8.2477,5892,0
2012-06-05,8.273,8.2817,7.8629,8.0679,8124,0
2012-06-06,8.0252,8.0679,8.0252,8.0679,606,0
2012-06-07,8.1192,8.1192,8.1192,8.1192,940,0
2012-06-08,8.1622,8.1876,8.1622,8.1876,704,0
2012-06-11,8.1622,8.1962,7.8629,8.1962,1736,0
2012-06-12,7.9228,8.2049,7.9228,8.2049,1558,0
2012-06-15,7.8799,8.2049,7.8799,8.145,1763,0
2012-06-19,8.0937,8.0937,7.9997,7.9997,528,0
2012-06-20,7.9228,7.9228,7.9228,7.9228,351,0
2012-06-22,8.2134,8.2134,8.2134,8.2134,1171,0
2012-06-25,8.0167,8.2389,8.0167,8.1192,1872,0
2012-06-27,8.102,8.1192,8.102,8.1192,1051,0
2012-06-28,8.0679,8.0679,8.0679,8.0679,123,0
2012-06-29,8.1192,8.1622,8.0081,8.1622,4804,0
2012-07-02,8.2389,8.6744,8.2389,8.6744,6156,0
2012-07-03,8.6319,8.7169,8.6319,8.7169,1171,0
2012-07-05,8.7517,8.7609,8.3755,8.7609,3528,0
2012-07-06,8.7343,8.7609,8.7343,8.7609,1218,0
2012-07-09,8.8279,8.8279,8.4354,8.4354,584,0
2012-07-10,8.7609,8.769,8.7609,8.769,467,0
2012-07-11,8.8279,8.8279,8.769,8.769,473,0
2012-07-12,8.7169,8.7609,8.4611,8.4954,1521,0
2012-07-13,8.5467,8.5467,8.5467,8.5467,119,0
2012-07-18,8.333,8.333,8.2049,8.3072,1698,0
2012-07-20,8.333,8.333,7.9058,8.3242,2954,0
2012-07-23,8.3242,8.3242,7.9654,8.3072,1877,0
2012-07-24,7.991,7.991,7.991,7.991,232,0
2012-07-25,8.102,8.1192,8.0766,8.1192,1376,0
2012-07-26,8.1192,8.1192,8.1192,8.1192,232,0
2012-07-27,8.2477,8.2477,8.1363,8.1363,351,0
2012-07-30,8.8029,8.8279,8.7609,8.8029,940,0
2012-07-31,8.8029,8.8029,8.8029,8.8029,1358,0
2012-08-02,8.8029,8.8029,8.4611,8.4611,4830,0
2012-08-06,8.2049,8.2049,7.8285,8.0338,8446,0
2012-08-07,7.9741,7.9741,7.9654,7.9654,467,0
2012-08-09,7.991,8.1192,7.991,8.1192,2223,0
2012-08-10,7.9483,7.9483,7.9483,7.9483,467,0
2012-08-13,8.1192,8.1192,8.1192,8.1192,119,0
2012-08-14,8.1192,8.1192,8.1192,8.1192,704,0
2012-08-16,8.333,8.333,8.3242,8.3242,232,0
2012-08-23,8.3242,8.3242,8.3242,8.3242,704,0
2012-08-29,8.3755,8.3755,8.3755,8.3755,119,0
2012-08-30,8.2049,8.2901,8.2049,8.2901,1405,0
2012-09-04,8.2304,8.2304,8.2049,8.2304,615,0
2012-09-05,8.3592,8.3592,8.3592,8.3592,118,0
2012-09-07,8.3852,8.4023,8.3852,8.4023,699,0
2012-09-10,8.471,8.6429,8.471,8.6179,6641,0
2012-09-11,8.6179,8.7727,8.5228,8.5228,2441,0
2012-09-13,8.4885,8.4885,8.3852,8.3852,1164,0
2012-09-14,8.6772,8.8832,8.6772,8.8674,1278,0
2012-09-17,8.8674,8.8674,8.6429,8.6429,231,0
2012-09-18,8.5998,8.6255,8.5998,8.6179,3721,0
2012-09-19,8.4283,8.4283,8.4023,8.4023,349,0
2012-09-21,9.4171,9.4171,9.4171,9.4171,968,0
2012-09-24,9.0733,9.0733,8.669,8.669,1565,0
2012-09-25,8.7289,8.8581,8.7289,8.8325,3675,0
2012-09-26,8.8581,8.8581,8.7379,8.7379,2787,0
2012-09-27,8.8325,8.8325,8.652,8.652,572,0
2012-09-28,8.8501,8.8501,8.6601,8.8501,1572,0
2012-10-01,8.8581,8.9954,8.8409,8.9954,7089,0
2012-10-03,9.2029,9.46,9.2029,9.46,6221,0
2012-10-04,9.46,9.572,9.4429,9.503,7557,0
2012-10-05,9.2876,9.2876,8.6863,8.8149,10976,0
2012-10-08,8.7289,8.7289,8.7205,8.7289,1164,0
2012-10-09,8.7553,8.8056,8.7553,8.8056,1164,0
2012-10-10,8.6946,8.6946,8.6946,8.6946,581,0
2012-10-11,8.6863,8.7289,8.6863,8.7289,1535,0
2012-10-12,8.7379,8.7379,8.7379,8.7379,231,0
2012-10-15,8.7727,8.7727,8.7727,8.7727,349,0
2012-10-16,8.8409,8.987,8.8409,8.987,699,0
2012-10-18,9.1419,9.1419,9.1419,9.1419,118,0
2012-10-19,9.0486,9.0733,9.0486,9.0733,699,0
2012-10-22,9.1933,9.46,9.0294,9.039,34592,0
2012-10-23,9.099,9.099,9.099,9.099,349,0
2012-10-25,8.8581,9.039,8.6863,9.039,1861,0
2012-10-26,9.22,9.22,9.22,9.22,118,0
2012-10-31,9.159,9.2876,9.159,9.2714,717,0
2012-11-01,9.3571,9.3571,9.3571,9.3571,231,0
2012-11-02,9.2448,9.2876,9.2448,9.2448,581,0
2012-11-05,9.22,9.2448,9.22,9.2448,1045,0
2012-11-06,9.0552,9.4429,9.0552,9.0914,2711,0
2012-11-07,9.2543,9.2543,8.945,8.945,4837,0
2012-11-08,8.8581,8.8832,8.8581,8.8581,1016,0
2012-11-09,8.945,8.945,8.945,8.945,437,0
2012-11-12,8.7379,9.0819,8.5998,9.0819,5845,0
2012-11-13,8.6863,9.021,8.6863,9.021,3023,0
2012-11-14,9.0124,9.0124,8.7727,8.9094,3490,0
2012-11-15,8.8149,8.8232,8.5998,8.8232,931,0
2012-11-20,8.9188,8.9271,8.9188,8.9271,1164,0
2012-11-21,8.6348,8.6348,8.6348,8.6348,118,0
2012-11-23,8.6863,8.6863,8.6863,8.6863,2441,0
2012-11-26,8.8581,9.3314,8.8581,9.0914,10659,0
2012-11-27,9.1419,9.1419,8.901,8.901,2913,0
2012-11-28,8.8832,8.8832,8.652,8.8832,7569,0
2012-11-29,9.2029,9.46,9.099,9.1419,1511,0
2012-11-30,9.1067,9.1067,8.9954,9.0124,2892,0
2012-12-03,9.2714,9.2714,9.2714,9.2714,118,0
2012-12-04,9.4429,9.46,9.279,9.279,1402,0
2012-12-05,9.4429,9.719,9.4429,9.719,2441,0
2012-12-06,9.515,9.515,9.241,9.2762,5611,0
2012-12-07,9.4095,9.559,9.3648,9.559,7163,0
2012-12-10,9.948,9.948,9.948,9.948,242,0
2012-12-11,9.541,9.559,9.3648,9.3648,4495,0
2012-12-12,9.3648,9.541,9.3648,9.541,679,0
2012-12-13,9.541,9.541,9.541,9.541,113,0
2012-12-17,9.948,9.948,9.541,9.673,3632,0
2012-12-18,10.187,10.488,10.187,10.248,2151,0
2012-12-19,9.541,10.248,9.541,9.541,2876,0
2012-12-20,9.877,10.69,9.799,10.408,12503,0
2012-12-21,10.778,10.91,10.354,10.91,9256,0
2012-12-24,10.983,11.086,10.983,11.086,3850,0
2012-12-26,10.867,11.262,10.742,10.91,5601,0
2012-12-27,11,11.309,11,11.309,8262,0
2012-12-28,11.247,11.467,11.247,11.439,9238,0
2012-12-31,11.397,12.369,11.397,12.369,21746,0
2013-01-02,12.369,12.917,12.332,12.332,22014,0
2013-01-03,12.369,12.369,12.096,12.096,5729,0
2013-01-04,12.112,12.121,11.979,12.059,5614,0
2013-01-07,12.034,12.059,11.733,11.733,5860,0
2013-01-08,11.733,11.733,11.733,11.733,2148,0
2013-01-09,11.716,11.733,11.716,11.733,1334,0
2013-01-10,11.928,12.129,11.928,12.104,566,0
2013-01-11,11.847,11.847,11.847,11.847,113,0
2013-01-14,11.943,11.943,11.943,11.943,293,0
2013-01-15,11.97,12.147,11.97,12.104,3539,0
2013-01-16,12.147,12.147,12.078,12.087,840,0
2013-01-17,12.078,12.104,12.078,12.104,452,0
2013-01-18,11.884,12.104,11.635,12.096,4301,0
2013-01-22,12.104,12.104,12.104,12.104,340,0
2013-01-23,12.05,12.096,12.05,12.078,578,0
2013-01-24,12.104,12.104,11.608,11.928,1217,0
2013-01-25,11.503,11.928,11.503,11.928,2241,0
2013-01-29,11.707,11.707,11.486,11.486,3134,0
2013-01-30,11.688,11.688,11.494,11.599,1105,0
2013-01-31,11.688,11.688,11.486,11.486,566,0
2013-02-01,11.716,11.733,11.707,11.707,2925,0
2013-02-04,11.839,11.884,11.494,11.884,4853,0
2013-02-05,11.662,11.707,11.662,11.707,679,0
2013-02-06,11.486,11.865,11.476,11.865,9044,0
2013-02-07,11.662,11.662,11.476,11.486,2377,0
2013-02-08,11.476,11.476,11.353,11.353,1017,0
2013-02-11,11.353,11.371,11.113,11.371,3282,0
2013-02-12,11.186,11.186,11.131,11.131,226,0
2013-02-13,11.123,11.123,11.123,11.123,113,0
2013-02-14,11.113,11.141,11.044,11.141,477,0
2013-02-15,11.662,11.662,11.53,11.53,3395,0
2013-02-19,11.23,11.662,11.141,11.176,3850,0
2013-02-20,11.221,11.221,11.221,11.221,226,0
2013-02-21,11.335,11.335,11.16,11.16,226,0
2013-02-22,11.186,11.247,11.186,11.247,340,0
2013-02-25,11.253,11.253,11.23,11.23,2244,0
2013-02-27,11.23,11.662,11.23,11.662,454,0
2013-02-28,11.608,11.608,11.608,11.608,113,0
2013-03-01,11.662,11.662,11.608,11.608,566,0
2013-03-04,11.131,11.406,11.113,11.176,2786,0
2013-03-05,11.131,11.131,11.113,11.113,1496,0
2013-03-06,11.131,11.131,11.044,11.078,2433,0
2013-03-08,11.263,11.542,11.263,11.542,3242,0
2013-03-11,11.513,11.513,11.513,11.513,114,0
2013-03-12,11.513,11.523,11.16,11.16,539,0
2013-03-13,11.213,11.542,11.177,11.542,2817,0
2013-03-14,11.407,11.407,11.407,11.407,256,0
2013-03-15,11.15,11.3,11.15,11.272,1920,0
2013-03-18,11.15,11.272,11.141,11.272,806,0
2013-03-25,11.319,11.542,11.319,11.373,3575,0
2013-03-26,11.45,11.45,11.45,11.45,113,0
2013-03-27,11.513,11.542,11.45,11.45,1162,0
2013-03-28,11.542,11.542,11.532,11.542,3509,0
2013-04-01,11.329,11.329,11.329,11.329,394,0
2013-04-02,11.542,11.542,11.329,11.542,6139,0
2013-04-03,11.61,11.629,11.569,11.569,3806,0
2013-04-05,11.141,11.177,11.141,11.177,564,0
2013-04-08,11.585,11.629,11.585,11.585,1043,0
2013-04-09,11.629,11.761,11.576,11.673,2796,0
2013-04-12,11.542,11.542,11.505,11.505,768,0
2013-04-17,11.364,11.542,11.364,11.542,667,0
2013-04-18,11.673,11.673,11.673,11.673,458,0
2013-04-19,11.168,11.168,11.168,11.168,113,0
2013-04-22,11.282,11.441,11.282,11.441,735,0
2013-04-23,11.655,11.655,11.655,11.655,113,0
2013-04-24,11.665,11.665,11.629,11.629,339,0
2013-04-25,11.673,11.806,11.629,11.806,1548,0
2013-04-29,11.806,11.851,11.629,11.833,4707,0
2013-04-30,11.833,11.851,11.833,11.851,449,0
2013-05-01,11.851,11.851,11.806,11.815,5181,0
2013-05-02,11.896,11.896,11.842,11.896,7684,0
2013-05-03,11.896,11.896,11.31,11.761,7785,0
2013-05-06,11.168,11.513,11.168,11.513,2569,0
2013-05-08,11.878,11.896,11.869,11.896,1576,0
2013-05-09,11.851,11.896,11.851,11.896,3380,0
2013-05-10,11.896,12.17,11.896,12.17,2721,0
2013-05-13,12.152,13.316,12.152,12.402,6629,0
2013-05-14,12.668,12.668,12.126,12.126,564,0
2013-05-15,11.984,11.984,11.569,11.665,1063,0
2013-05-16,11.691,11.806,11.569,11.806,2535,0
2013-05-20,11.673,12.269,11.569,11.569,1013,0
2013-05-22,11.719,11.719,11.719,11.719,339,0
2013-05-23,12.064,12.411,11.719,12.338,2367,0
2013-05-24,12.338,12.499,12.338,12.357,1796,0
2013-05-28,12.962,12.962,12.693,12.693,1310,0
2013-05-29,12.693,12.693,12.448,12.448,2164,0
2013-05-30,12.739,12.846,12.448,12.846,2178,0
2013-05-31,12.455,12.455,12.448,12.448,1128,0
2013-06-03,13.05,13.057,12.87,13.057,4374,0
2013-06-04,13.094,13.094,12.615,12.642,2846,0
2013-06-05,12.785,13.371,12.785,13.14,12045,0
2013-06-06,13.248,13.371,13.194,13.194,6341,0
2013-06-07,13.21,13.21,13.194,13.194,1345,0
2013-06-10,13.371,13.371,13.194,13.329,8728,0
2013-06-11,13.185,13.185,13.176,13.176,482,0
2013-06-12,13.274,13.274,12.838,12.838,2616,0
2013-06-13,12.89,12.89,12.429,12.598,5609,0
2013-06-17,12.927,12.927,12.506,12.506,927,0
2013-06-18,12.659,12.927,12.506,12.506,8638,0
2013-06-21,13.15,13.329,12.757,12.757,3106,0
2013-06-24,13.194,13.338,12.73,12.739,1849,0
2013-06-25,12.88,12.88,12.88,12.88,3926,0
2013-06-26,13.008,13.008,13.008,13.008,113,0
2013-06-27,12.87,12.87,12.87,12.87,113,0
2013-06-28,12.927,12.927,12.429,12.909,9303,0
2013-07-01,12.927,13.008,12.669,13.008,4472,0
2013-07-02,13.345,13.863,13.051,13.65,10521,0
2013-07-03,13.47,13.774,13.338,13.353,2062,0
2013-07-05,13.371,13.371,13.203,13.371,4450,0
2013-07-08,13.606,13.879,13.606,13.63,975,0
2013-07-09,13.371,13.897,13.371,13.55,1276,0
2013-07-10,13.531,13.55,13.524,13.55,447,0
2013-07-11,13.531,13.55,13.21,13.507,3545,0
2013-07-12,13.55,13.55,12.48,13.399,8879,0
2013-07-15,13.248,13.381,12.711,13.381,805,0
2013-07-16,13.282,13.282,13.132,13.282,453,0
2013-07-17,13.15,13.282,13.15,13.15,555,0
2013-07-18,13.362,13.362,13.132,13.15,2018,0
2013-07-19,13.23,13.274,13.23,13.274,1337,0
2013-07-22,13.23,13.23,12.57,13.23,3408,0
2013-07-23,13.159,13.168,13.15,13.168,2074,0
2013-07-24,13.23,13.23,12.589,12.739,2018,0
2013-07-25,12.703,12.838,12.703,12.838,5755,0
2013-07-26,13.55,13.55,13.55,13.55,113,0
2013-07-29,12.971,13.55,12.971,12.971,4458,0
2013-07-30,13.008,13.194,12.998,13.194,2018,0
2013-07-31,12.971,13.596,12.971,13.596,761,0
2013-08-01,13.888,13.888,13.371,13.836,1829,0
2013-08-02,13.818,13.818,12.971,13.371,10749,0
2013-08-05,13.371,13.596,13.371,13.596,2581,0
2013-08-06,13.568,13.596,13.417,13.568,1319,0
2013-08-07,13.568,13.596,13.55,13.55,1262,0
2013-08-08,13.596,13.596,13.371,13.531,3366,0
2013-08-09,13.55,13.596,13.47,13.596,2549,0
2013-08-12,13.497,13.55,13.371,13.55,3627,0
2013-08-13,13.774,13.784,13.622,13.622,4706,0
2013-08-14,13.596,13.606,13.381,13.55,900,0
2013-08-15,13.435,13.684,13.435,13.507,1009,0
2013-08-16,13.64,13.64,13.63,13.64,2549,0
2013-08-19,13.64,13.64,12.971,12.971,864,0
2013-08-20,13.042,13.159,12.971,13.159,1118,0
2013-08-21,13.15,13.15,13.132,13.15,1831,0
2013-08-22,13.141,13.54,13.105,13.105,5946,0
2013-08-23,13.622,13.63,13.409,13.596,2422,0
2013-08-26,13.63,13.63,13.461,13.461,1362,0
2013-08-27,13.353,13.353,12.515,12.785,3310,0
2013-08-28,12.82,13.345,12.82,12.871,785,0
2013-08-29,12.88,12.88,12.659,12.659,1036,0
2013-08-30,12.525,12.525,12.48,12.48,817,0
2013-09-03,12.481,12.481,12.259,12.268,5316,0
2013-09-04,12.43,12.43,12.276,12.276,3364,0
2013-09-05,12.32,12.32,12.32,12.32,566,0
2013-09-06,12.32,12.32,12.32,12.32,895,0
2013-09-09,12.32,12.366,12.259,12.259,3539,0
2013-09-10,12.311,12.32,12.259,12.268,1763,0
2013-09-11,12.268,12.284,12.268,12.284,4424,0
2013-09-12,12.268,12.268,12.259,12.259,2927,0
2013-09-16,12.292,12.292,12.241,12.268,1955,0
2013-09-17,11.989,12.292,11.989,12.205,2985,0
2013-09-18,12.089,12.089,12.043,12.089,11163,0
2013-09-19,12.043,12.214,12.043,12.106,4155,0
2013-09-20,12.113,12.292,12.113,12.292,2765,0
2013-09-23,12.311,12.311,12.311,12.311,177,0
2013-09-24,12.448,13.01,12.448,13.01,7399,0
2013-09-25,12.831,12.831,12.356,12.401,1780,0
2013-09-26,12.76,12.76,12.259,12.32,5220,0
2013-09-27,12.356,12.356,12.356,12.356,781,0
2013-09-30,12.723,12.76,12.329,12.76,3266,0
2013-10-01,12.76,12.76,12.311,12.311,10416,0
2013-10-02,12.383,12.401,12.383,12.401,1119,0
2013-10-03,12.57,12.57,12.311,12.311,1004,0
2013-10-04,12.311,12.448,12.311,12.448,223,0
2013-10-08,12.448,12.448,12.448,12.448,113,0
2013-10-09,12.448,12.448,12.448,12.448,559,0
2013-10-10,12.43,12.448,12.43,12.448,1398,0
2013-10-11,12.448,12.448,12.448,12.448,113,0
2013-10-14,12.448,12.448,12.448,12.448,1004,0
2013-10-15,12.106,12.356,12.098,12.356,1059,0
2013-10-16,12.311,12.311,12.311,12.311,336,0
2013-10-17,12.356,12.401,12.356,12.391,895,0
2013-10-18,12.311,12.438,12.106,12.438,2520,0
2013-10-21,12.438,12.438,12.141,12.176,15851,0
2013-10-22,12.176,12.374,12.098,12.098,11785,0
2013-10-23,11.819,11.846,11.819,11.819,2346,0
2013-10-24,11.667,11.864,11.667,11.782,1787,0
2013-10-25,11.73,11.952,11.73,11.73,10209,0
2013-10-28,11.73,11.864,11.639,11.772,18608,0
2013-10-29,11.658,11.952,11.639,11.649,3017,0
2013-10-30,11.649,11.989,11.639,11.962,15037,0
2013-10-31,11.91,12.051,11.667,11.943,12065,0
2013-11-01,11.935,12.098,11.685,11.882,37526,0
2013-11-04,11.819,11.952,11.649,11.89,28031,0
2013-11-05,11.91,11.91,11.91,11.91,113,0
2013-11-06,11.91,12.098,11.882,12.098,2905,0
2013-11-07,12.098,12.098,11.703,12.043,1386,0
2013-11-08,12.106,12.106,12.026,12.026,695,0
2013-11-11,11.979,11.998,11.73,11.749,1676,0
2013-11-12,11.864,11.91,11.649,11.772,6064,0
2013-11-13,11.819,11.819,11.772,11.782,445,0
2013-11-14,11.658,12.035,11.658,11.73,5362,0
2013-11-15,11.675,11.91,11.639,11.91,19208,0
2013-11-18,12.089,12.089,11.73,11.73,4020,0
2013-11-19,11.829,11.91,11.73,11.73,2710,0
2013-11-21,11.772,11.772,11.772,11.772,559,0
2013-11-22,11.639,12.106,11.407,12.106,11050,0
2013-11-25,12.07,12.07,12.07,12.07,336,0
2013-11-26,12.035,12.035,11.73,11.757,781,0
2013-11-27,11.757,11.764,11.757,11.764,2870,0
2013-11-29,11.829,11.829,11.749,11.749,1223,0
2013-12-02,11.749,11.92,11.749,11.757,4611,0
2013-12-03,11.757,11.757,11.749,11.749,713,0
2013-12-04,11.782,11.873,11.757,11.782,3440,0
2013-12-05,11.468,11.56,11.468,11.56,2166,0
2013-12-06,11.648,11.648,11.57,11.648,889,0
2013-12-09,11.57,12.322,11.56,12.322,6579,0
2013-12-10,12.233,12.413,11.74,12.413,4272,0
2013-12-11,12.197,12.197,11.657,11.92,4473,0
2013-12-12,12.107,12.322,11.944,12.322,2268,0
2013-12-13,12.322,12.322,12.313,12.322,1031,0
2013-12-16,12.279,12.369,12.179,12.369,6576,0
2013-12-17,12.359,12.502,12.207,12.386,6870,0
2013-12-18,12.017,12.017,11.98,11.999,623,0
2013-12-19,11.79,12.359,11.79,11.928,3250,0
2013-12-20,12.188,12.963,11.749,12.233,71985,0
2013-12-23,12.243,12.243,11.79,11.837,13809,0
2013-12-24,11.846,11.901,11.829,11.846,7333,0
2013-12-26,11.883,11.883,11.829,11.864,2172,0
2013-12-30,11.873,11.963,11.829,11.92,10537,0
2013-12-31,12.017,12.35,11.936,12.045,10235,0
2014-01-02,12.09,12.115,11.829,12.099,1631,0
2014-01-03,12.214,12.214,11.864,11.864,2062,0
2014-01-06,11.963,12.432,11.963,12.432,2224,0
2014-01-07,12.027,12.17,12.027,12.133,7056,0
2014-01-08,12.027,12.313,12.027,12.279,779,0
2014-01-09,11.928,12.359,11.928,12.233,5002,0
2014-01-10,12.35,12.35,12.279,12.35,622,0
2014-01-13,12.295,12.369,12.188,12.369,1135,0
2014-01-14,12.081,12.369,12.052,12.188,3201,0
2014-01-15,12.197,12.279,12.17,12.27,6503,0
2014-01-16,12.243,12.279,12.243,12.279,5780,0
2014-01-17,12.143,12.143,12.143,12.143,169,0
2014-01-22,12.331,12.369,12.052,12.369,2478,0
2014-01-23,12.359,12.359,12.359,12.359,113,0
2014-01-27,12.179,12.313,12.09,12.261,3122,0
2014-01-28,12.081,12.432,11.846,12.432,586,0
2014-01-29,11.98,12.115,11.92,12.099,2280,0
2014-01-30,12.052,12.207,12.036,12.161,6893,0
2014-02-03,11.936,12.062,11.936,12.062,4895,0
2014-02-04,11.81,12.008,11.81,12.008,454,0
2014-02-06,11.999,11.999,11.92,11.92,2501,0
2014-02-07,12.008,12.008,11.936,11.944,1511,0
2014-02-10,11.92,11.936,11.92,11.92,3129,0
2014-02-11,11.873,11.99,11.532,11.782,44772,0
2014-02-12,11.91,11.91,11.63,11.79,1878,0
2014-02-13,11.712,11.883,11.712,11.873,889,0
2014-02-14,11.693,11.693,11.693,11.693,282,0
2014-02-18,11.891,12.052,11.873,12.052,7240,0
2014-02-19,12.17,12.17,11.98,12.081,1363,0
2014-02-20,12.071,12.081,11.92,11.92,2777,0
2014-02-21,11.92,11.92,11.468,11.764,4226,0
2014-02-25,11.98,11.98,11.98,11.98,141,0
2014-02-26,11.936,11.963,11.936,11.963,593,0
2014-02-27,11.953,11.971,11.953,11.971,4412,0
2014-02-28,11.757,12.053,11.73,12.045,3673,0
2014-03-03,11.74,12.143,11.703,12.115,3021,0
2014-03-04,12.036,12.081,12.036,12.081,10764,0
2014-03-06,12.17,12.17,12.17,12.17,441,0
2014-03-07,12.459,12.459,12.459,12.459,445,0
2014-03-10,12.459,13.625,12.027,12.92,14205,0
2014-03-11,12.873,12.873,12.711,12.873,2369,0
2014-03-12,12.873,12.873,12.849,12.873,223,0
2014-03-13,12.587,12.587,12.587,12.587,210,0
2014-03-14,12.758,12.873,12.758,12.795,1202,0
2014-03-17,12.668,12.668,12.65,12.65,390,0
2014-03-18,12.65,12.65,12.179,12.179,351,0
2014-03-19,12.396,12.512,12.036,12.512,3588,0
2014-03-20,12.198,12.198,12.081,12.081,4022,0
2014-03-21,12.036,12.198,12.036,12.198,782,0
2014-03-24,12.198,12.198,12.198,12.198,113,0
2014-03-25,12.179,12.179,12.179,12.179,140,0
2014-03-26,12.179,12.288,11.928,11.962,13945,0
2014-03-27,11.97,12.115,11.97,12.081,576,0
2014-03-28,12.017,12.179,12.017,12.143,1927,0
2014-03-31,12.396,12.396,12.161,12.161,1400,0
2014-04-01,12.323,12.396,12.323,12.332,1911,0
2014-04-02,12.459,12.504,12.451,12.487,4334,0
2014-04-04,12.459,12.459,12.179,12.36,5644,0
2014-04-07,12.388,12.443,12.37,12.443,5950,0
2014-04-08,11.943,12.522,11.943,12.522,1380,0
2014-04-09,12.099,12.198,12.027,12.107,2230,0
2014-04-10,12.071,12.071,12.071,12.071,1107,0
2014-04-11,11.952,11.97,11.845,11.97,683,0
2014-04-14,11.97,12.279,11.97,12.279,321,0
2014-04-15,12.189,12.189,12.189,12.189,233,0
2014-04-16,11.97,12.143,11.97,12.036,6642,0
2014-04-17,12.107,12.107,12.027,12.027,301,0
2014-04-21,12.081,12.09,12.036,12.09,1719,0
2014-04-22,12.081,12.396,12.081,12.215,4907,0
2014-04-23,12.396,12.396,12.396,12.396,441,0
2014-04-25,12.198,12.279,12.198,12.279,2545,0
2014-04-28,12.451,12.451,12.378,12.378,885,0
2014-04-29,12.378,12.378,12.378,12.378,113,0
2014-05-01,12.388,12.65,12.378,12.65,3453,0
2014-05-02,12.425,12.768,12.425,12.531,8236,0
2014-05-05,12.559,12.74,12.559,12.74,4665,0
2014-05-06,12.587,12.883,12.587,12.883,7629,0
2014-05-07,12.559,12.74,12.559,12.74,4427,0
2014-05-08,12.406,12.74,12.314,12.406,7972,0
2014-05-09,12.559,12.873,12.559,12.568,7197,0
2014-05-13,12.559,12.568,12.559,12.568,575,0
2014-05-14,12.632,12.632,12.568,12.568,710,0
2014-05-15,12.568,12.568,12.568,12.568,1341,0
2014-05-21,12.468,12.468,12.468,12.468,168,0
2014-05-23,12.487,12.487,12.425,12.425,2932,0
2014-05-27,12.425,12.559,12.198,12.198,3371,0
2014-05-28,12.062,12.198,12.062,12.198,439,0
2014-05-30,11.998,12.026,11.979,11.989,2042,0
2014-06-02,11.961,12.026,11.961,12.026,1985,0
2014-06-03,12.208,12.208,12.208,12.208,114,0
2014-06-06,12.035,12.035,11.935,11.935,1664,0
2014-06-09,11.942,12.161,11.761,12.161,3775,0
2014-06-10,11.979,11.989,11.979,11.979,1241,0
2014-06-11,12.026,12.026,12.026,12.026,551,0
2014-06-12,12.026,12.026,12.026,12.026,1652,0
2014-06-13,12.026,12.026,11.979,12.026,2432,0
2014-06-17,11.979,11.979,11.979,11.979,365,0
2014-06-18,12.035,12.035,11.797,11.797,3774,0
2014-06-19,11.89,11.89,11.797,11.797,4299,0
2014-06-20,11.797,11.979,11.527,11.979,10268,0
2014-06-23,11.797,11.797,11.581,11.607,15423,0
2014-06-24,11.607,11.615,11.527,11.615,7617,0
2014-06-25,11.699,11.699,11.699,11.699,198,0
2014-06-26,11.607,11.607,11.607,11.607,113,0
2014-06-27,11.615,11.615,11.527,11.527,1169,0
2014-06-30,11.671,11.718,11.49,11.49,7314,0
2014-07-01,11.699,11.699,11.527,11.615,1391,0
2014-07-02,11.615,11.615,11.615,11.615,113,0
2014-07-03,11.615,11.615,11.607,11.607,446,0
2014-07-07,11.615,11.663,11.615,11.615,4077,0
2014-07-08,11.615,11.615,11.527,11.527,1307,0
2014-07-09,11.527,11.527,11.527,11.527,900,0
2014-07-10,11.299,11.299,11.299,11.299,1046,0
2014-07-11,11.182,11.572,11.182,11.27,12233,0
2014-07-14,11.499,11.499,11.163,11.27,2500,0
2014-07-15,11.625,11.681,11.27,11.299,6396,0
2014-07-16,11.364,11.364,11.345,11.345,772,0
2014-07-17,11.354,11.354,11.345,11.345,2479,0
2014-07-18,11.345,11.345,11.336,11.345,2017,0
2014-07-21,11.21,11.336,11.163,11.336,2974,0
2014-07-22,11.336,11.336,11.336,11.336,219,0
2014-07-24,11.336,11.336,11.117,11.117,1431,0
2014-07-25,11.117,11.117,11.117,11.117,904,0
2014-07-28,11.299,11.345,11.299,11.345,1872,0
2014-07-29,11.108,11.108,11.098,11.098,1644,0
2014-07-30,11.336,11.336,11.336,11.336,272,0
2014-08-01,11.709,11.709,11.709,11.709,329,0
2014-08-04,11.163,11.163,10.908,10.908,967,0
2014-08-05,10.983,11,10.908,10.954,9486,0
2014-08-06,10.891,10.935,10.664,10.664,1432,0
2014-08-07,10.865,10.865,10.801,10.801,219,0
2014-08-08,10.728,10.846,10.728,10.828,1379,0
2014-08-11,10.891,10.891,10.32,10.891,2921,0
2014-08-12,10.855,10.855,10.855,10.855,146,0
2014-08-13,10.891,10.891,10.891,10.891,772,0
2014-08-14,10.891,10.891,10.71,10.728,898,0
2014-08-15,10.846,10.846,10.491,10.71,3315,0
2014-08-18,10.865,10.891,10.865,10.891,4841,0
2014-08-19,10.564,10.564,10.564,10.564,251,0
2014-08-20,10.891,10.891,10.891,10.891,552,0
2014-08-25,10.673,10.673,10.673,10.673,270,0
2014-08-26,10.801,10.891,10.753,10.882,14077,0
2014-08-27,10.891,11.789,10.891,11,6750,0
2014-08-29,11.072,11.108,10.81,11.108,7053,0
2014-09-02,10.972,11.73,10.972,11.674,5519,0
2014-09-03,11.647,11.674,11.647,11.674,1097,0
2014-09-04,11.557,11.557,11.557,11.557,135,0
2014-09-05,11.172,11.674,11.172,11.674,4622,0
2014-09-08,11.009,11.29,10.751,10.809,8668,0
2014-09-09,11.201,11.201,10.042,10.05,15282,0
2014-09-10,10.47,10.47,10.114,10.114,10194,0
2014-09-11,10.26,10.915,10.078,10.078,6840,0
2014-09-12,10.26,10.26,10.078,10.215,4794,0
2014-09-15,10.215,10.325,10.087,10.087,5261,0
2014-09-16,10.196,10.325,10.169,10.169,2049,0
2014-09-17,10.297,10.351,10.078,10.351,3187,0
2014-09-18,10.26,10.751,10.26,10.534,6903,0
2014-09-19,10.9,11.262,10.334,10.934,57242,0
2014-09-22,10.397,11.674,10.397,11.31,6413,0
2014-09-23,11.393,11.393,11.146,11.146,1756,0
2014-09-24,10.69,11.136,10.534,10.534,2620,0
2014-09-25,10.835,10.835,10.297,10.671,4895,0
2014-09-30,10.809,10.809,10.307,10.334,3952,0
2014-10-01,10.578,10.578,10.078,10.389,9604,0
2014-10-02,10.106,10.361,10.096,10.361,3368,0
2014-10-03,10.152,10.288,10.087,10.178,2360,0
2014-10-06,10.552,10.727,10.169,10.49,4713,0
2014-10-07,10.297,10.578,10.27,10.397,2342,0
2014-10-08,10.351,10.49,10.351,10.351,4835,0
2014-10-09,10.316,10.316,10.307,10.307,1322,0
2014-10-10,10.508,10.671,10.215,10.215,4572,0
2014-10-13,10.742,10.742,10.196,10.196,2459,0
2014-10-14,10.096,10.096,10.096,10.096,295,0
2014-10-16,10.361,10.361,10.133,10.143,944,0
2014-10-20,10.242,10.881,10.233,10.854,3859,0
2014-10-21,10.69,10.727,10.69,10.727,442,0
2014-10-22,10.37,10.389,10.351,10.37,987,0
2014-10-23,10.69,10.751,10.69,10.698,1288,0
2014-10-27,10.817,10.817,10.799,10.799,1097,0
2014-10-29,10.845,10.9,10.845,10.9,1535,0
2014-10-31,11.21,11.21,10.809,10.809,702,0
2014-11-05,10.809,10.809,10.809,10.809,550,0
2014-11-06,10.809,10.809,10.534,10.616,6578,0
2014-11-07,10.461,10.717,10.461,10.717,656,0
2014-11-10,10.47,10.47,10.414,10.443,3269,0
2014-11-11,10.25,10.288,10.224,10.242,4440,0
2014-11-12,10.26,10.26,10.196,10.25,3142,0
2014-11-13,10.26,10.561,10.26,10.516,2150,0
2014-11-14,10.742,10.845,10.69,10.734,3562,0
2014-11-17,10.49,10.944,10.361,10.361,8984,0
2014-11-18,10.096,10.49,10.078,10.188,22772,0
2014-11-19,10.169,10.288,10.169,10.242,9258,0
2014-11-20,10.452,10.452,10.433,10.452,3398,0
2014-11-21,10.389,10.389,10.196,10.389,359,0
2014-11-24,10.414,10.414,10.233,10.279,1535,0
2014-11-25,10.316,10.461,10.316,10.325,7831,0
2014-11-26,10.27,10.433,10.27,10.433,603,0
2014-11-28,10.297,10.297,10.288,10.288,458,0
2014-12-01,10.316,10.433,10.316,10.433,1097,0
2014-12-02,10.414,10.414,10.27,10.27,3775,0
2014-12-03,10.133,10.742,10.133,10.152,63972,0
2014-12-04,10.362,10.629,10.28,10.344,16165,0
2014-12-08,10.289,10.289,10.224,10.243,3709,0
2014-12-09,10.124,10.206,10.004,10.041,16282,0
2014-12-10,9.913,10.362,9.857,9.857,25431,0
2014-12-11,9.978,10.041,9.857,9.987,16659,0
2014-12-12,9.904,9.904,9.867,9.904,1527,0
2014-12-15,9.904,9.904,9.775,9.775,12628,0
2014-12-16,9.839,9.95,9.812,9.922,9056,0
2014-12-17,9.629,9.812,9.629,9.72,24088,0
2014-12-18,9.812,10.289,9.804,9.894,14616,0
2014-12-19,9.857,10.169,9.857,9.922,15342,0
2014-12-22,9.95,10.169,9.839,9.867,10796,0
2014-12-23,9.875,10.106,9.839,10.078,18173,0
2014-12-24,10.152,10.152,9.95,10.087,1420,0
2014-12-26,10.106,10.445,9.987,10.317,15307,0
2014-12-29,10.087,10.472,10.087,10.463,1147,0
2014-12-30,10.5,10.5,10.298,10.308,5241,0
2014-12-31,10.518,10.619,10.27,10.491,28547,0
2015-01-02,10.289,10.289,10.27,10.27,982,0
2015-01-05,10.546,10.546,10.28,10.352,5122,0
2015-01-06,10.482,10.482,10.224,10.454,3704,0
2015-01-07,10.445,10.445,10.224,10.224,1735,0
2015-01-08,10.206,10.335,10.188,10.224,4362,0
2015-01-09,10.27,10.398,10.224,10.398,3926,0
2015-01-12,10.27,10.27,10.004,10.143,12143,0
2015-01-13,10.143,10.143,10.143,10.143,335,0
2015-01-14,9.95,10.041,9.804,9.82,6151,0
2015-01-15,9.794,10.069,9.591,9.739,30699,0
2015-01-16,9.4629,9.756,9.4629,9.73,13305,0
2015-01-20,9.72,9.73,9.555,9.555,2852,0
2015-01-21,9.536,9.536,9.4457,9.4457,1241,0
2015-01-22,9.867,9.867,9.4629,9.83,6710,0
2015-01-23,10.041,10.169,9.637,9.904,25787,0
2015-01-26,9.969,9.969,9.637,9.775,3850,0
2015-01-27,9.83,9.885,9.637,9.885,15688,0
2015-01-28,9.95,10.445,9.848,10.143,45056,0
2015-01-29,10.224,10.335,10.041,10.041,20722,0
2015-01-30,10.196,10.251,9.978,9.978,16780,0
2015-02-02,10.087,10.087,10.041,10.041,2620,0
2015-02-03,10.069,10.435,9.922,9.93,12582,0
2015-02-04,10.041,10.27,9.83,9.83,5282,0
2015-02-05,10.27,10.27,9.978,9.978,10072,0
2015-02-06,10.178,10.178,9.913,10.087,1019,0
2015-02-10,10.087,10.087,9.922,9.922,764,0
2015-02-11,9.959,9.987,9.857,9.857,2703,0
2015-02-12,9.839,9.885,9.4895,9.601,35030,0
2015-02-13,9.647,9.72,9.555,9.637,21029,0
2015-02-17,9.785,9.904,9.785,9.857,3720,0
2015-02-18,9.591,9.83,9.555,9.71,7043,0
2015-02-19,9.904,9.904,9.766,9.812,4559,0
2015-02-20,9.885,10.059,9.749,9.83,5972,0
2015-02-23,9.913,10.013,9.812,9.885,2738,0
2015-02-24,9.922,9.922,9.922,9.922,112,0
2015-02-25,9.857,10.041,9.785,10.041,1709,0
2015-02-26,9.987,10.059,9.913,10.059,3157,0
2015-02-27,9.739,9.739,9.739,9.739,142,0
2015-03-02,10.298,10.491,10.224,10.224,5998,0
2015-03-03,10.435,10.435,10.224,10.289,1853,0
2015-03-04,10.308,10.619,10.298,10.546,10688,0
2015-03-05,10.657,10.675,10.6,10.61,1481,0
2015-03-06,10.204,10.638,10.112,10.482,11932,0
2015-03-09,10.648,10.648,10.572,10.572,433,0
2015-03-10,10.657,10.721,10.491,10.685,4340,0
2015-03-11,10.711,10.721,10.415,10.415,1519,0
2015-03-12,10.554,10.554,10.546,10.546,216,0
2015-03-13,10.86,10.95,10.693,10.693,15296,0
2015-03-16,10.407,10.453,10.325,10.325,6293,0
2015-03-17,10.648,10.756,10.343,10.581,4122,0
2015-03-18,10.546,10.581,10.37,10.5,6942,0
2015-03-19,10.546,10.546,10.472,10.472,1953,0
2015-03-20,10.922,10.941,10.343,10.343,2061,0
2015-03-23,10.343,10.51,10.343,10.51,2279,0
2015-03-24,10.563,10.563,10.563,10.563,328,0
2015-03-25,10.361,10.37,10.159,10.159,31243,0
2015-03-26,10.325,10.86,10.168,10.325,47949,0
2015-03-27,10.325,10.766,10.231,10.546,39053,0
2015-03-30,10.869,10.877,10.527,10.527,7377,0
2015-03-31,10.804,10.804,10.51,10.775,8721,0
2015-04-01,10.546,10.554,10.407,10.51,8245,0
2015-04-02,10.5,10.5,10.5,10.5,328,0
2015-04-07,10.389,10.389,10.213,10.213,12992,0
2015-04-08,10.278,10.325,10.168,10.307,4883,0
2015-04-09,10.213,10.278,10.15,10.231,2436,0
2015-04-10,10.25,10.37,10.168,10.25,23649,0
2015-04-13,10.204,10.351,10.159,10.351,7811,0
2015-04-14,10.351,10.491,10.288,10.491,27555,0
2015-04-15,10.415,10.415,10.231,10.278,20125,0
2015-04-16,10.231,10.463,10.159,10.351,20075,0
2015-04-17,10.259,10.334,10.241,10.334,8570,0
2015-04-20,10.334,10.334,10.334,10.334,63,0
2015-04-21,10.159,10.297,10.159,10.241,2959,0
2015-04-22,10.15,10.95,10.15,10.536,56619,0
2015-04-23,10.527,10.756,10.269,10.5,13561,0
2015-04-24,10.112,10.415,10.112,10.415,44802,0
2015-04-27,10.325,10.922,10.325,10.702,39164,0
2015-04-28,10.693,10.877,10.61,10.747,63083,0
2015-04-29,10.841,10.841,10.6,10.721,3146,0
2015-04-30,10.59,10.59,10.491,10.59,4340,0
2015-05-01,10.389,10.554,10.389,10.51,4230,0
2015-05-04,10.766,10.766,10.231,10.472,32219,0
2015-05-05,10.37,10.37,9.975,10.361,39269,0
2015-05-06,10.297,10.51,10.297,10.444,30219,0
2015-05-07,10.415,10.922,10.259,10.629,119728,0
2015-05-08,10.619,10.73,10.581,10.648,33413,0
2015-05-11,10.536,10.619,10.518,10.518,1303,0
2015-05-12,10.51,10.648,10.51,10.648,2386,0
2015-05-15,10.648,10.648,10.648,10.648,328,0
2015-05-18,10.6,10.6,10.563,10.563,1801,0
2015-05-19,10.563,10.563,10.563,10.563,74,0
2015-05-20,10.563,10.563,10.51,10.51,1956,0
2015-05-21,10.51,10.51,10.51,10.51,111,0
2015-05-22,10.37,10.37,10.325,10.325,5207,0
2015-05-26,10.231,10.241,10.141,10.141,13541,0
2015-05-27,10.37,10.638,10.351,10.638,5423,0
2015-05-28,10.424,10.424,10.211,10.211,1517,0
2015-05-29,10.314,10.424,10.314,10.332,2266,0
2015-06-01,10.35,10.462,10.35,10.462,1267,0
2015-06-03,10.648,10.648,10.443,10.6,3562,0
2015-06-04,10.526,10.657,10.471,10.657,6907,0
2015-06-05,10.481,10.526,10.359,10.526,862,0
2015-06-09,10.443,10.563,10.443,10.499,7555,0
2015-06-10,10.499,10.517,10.499,10.517,3007,0
2015-06-11,10.545,10.563,10.517,10.517,2034,0
2015-06-12,10.517,10.563,10.517,10.517,1512,0
2015-06-15,10.517,10.563,10.517,10.517,5936,0
2015-06-16,10.517,10.563,10.517,10.554,1618,0
2015-06-17,10.666,10.685,10.526,10.685,2266,0
2015-06-18,10.535,10.657,10.535,10.657,1512,0
2015-06-19,10.675,10.685,10.563,10.563,3777,0
2015-06-22,10.563,10.657,10.563,10.657,8310,0
2015-06-23,10.702,10.702,10.657,10.702,982,0
2015-06-24,10.685,10.685,10.685,10.685,541,0
2015-06-25,10.702,10.702,10.545,10.545,5936,0
2015-06-26,10.499,10.563,10.499,10.517,646,0
2015-06-29,10.424,10.554,10.239,10.526,6260,0
2015-06-30,10.842,10.842,10.6,10.666,8811,0
2015-07-01,10.952,10.952,10.433,10.563,2159,0
2015-07-02,10.414,10.545,10.286,10.424,15217,0
2015-07-06,10.424,10.424,10.424,10.424,110,0
2015-07-07,10.424,10.424,10.324,10.424,756,0
2015-07-08,10.433,10.563,10.239,10.332,4101,0
2015-07-09,10.239,10.369,10.239,10.369,3453,0
2015-07-10,10.22,10.414,10.211,10.388,9496,0
2015-07-13,10.378,10.378,10.378,10.378,215,0
2015-07-15,10.369,10.396,10.369,10.396,3682,0
2015-07-16,10.314,10.471,10.286,10.462,1297,0
2015-07-17,10.286,10.648,10.286,10.6,3992,0
2015-07-20,10.295,10.657,10.295,10.657,1187,0
2015-07-22,10.295,10.396,10.202,10.396,8310,0
2015-07-23,10.424,10.424,10.305,10.305,2482,0
2015-07-24,10.202,10.324,10.202,10.324,1618,0
2015-07-27,10.267,10.305,10.267,10.267,3562,0
2015-07-28,10.378,10.563,10.332,10.332,4749,0
2015-07-30,10.286,10.517,10.286,10.517,862,0
2015-07-31,10.517,10.563,10.509,10.563,7231,0
2015-08-03,10.481,10.481,10.481,10.481,1201,0
2015-08-04,10.406,10.452,10.406,10.452,3130,0
2015-08-05,10.471,10.471,10.462,10.471,2915,0
2015-08-06,10.563,10.563,10.563,10.563,731,0
2015-08-10,10.332,10.388,10.295,10.305,1297,0
2015-08-11,10.378,10.378,10.305,10.305,999,0
2015-08-13,10.305,10.305,10.305,10.305,110,0
2015-08-14,10.443,10.481,10.369,10.369,3670,0
2015-08-17,10.414,10.424,10.414,10.424,2700,0
2015-08-18,10.499,10.509,10.378,10.378,1727,0
2015-08-19,10.378,10.378,10.35,10.378,3777,0
2015-08-20,10.341,10.341,10.341,10.341,326,0
2015-08-21,10.481,10.563,10.388,10.433,7231,0
2015-08-24,10.305,10.305,10.202,10.305,1618,0
2015-08-25,10.295,10.629,10.295,10.295,215,0
2015-08-26,10.295,10.369,10.295,10.369,862,0
2015-08-27,10.378,10.378,10.286,10.286,10467,0
2015-08-28,10.202,10.202,10.202,10.202,215,0
2015-08-31,10.202,10.23,10.1,10.183,9929,0
2015-09-01,10.424,10.424,10.424,10.424,110,0
2015-09-02,10.11,10.424,10.11,10.192,2266,0
2015-09-03,10.341,10.341,10.286,10.305,1727,0
2015-09-04,10.555,10.555,10.314,10.314,1395,0
2015-09-08,10.324,10.388,10.239,10.267,19428,0
2015-09-09,10.248,10.434,10.191,10.341,10198,0
2015-09-10,10.482,10.555,10.267,10.555,6893,0
2015-09-11,10.527,10.621,10.527,10.621,6333,0
2015-09-14,10.482,10.482,10.482,10.482,4293,0
2015-09-15,10.295,10.621,10.248,10.621,19751,0
2015-09-16,10.621,10.789,10.359,10.369,6656,0
2015-09-17,10.341,10.9,10.191,10.267,18241,0
2015-09-18,10.305,10.463,9.689,9.689,39607,0
2015-09-21,9.97,10.128,9.97,10.014,7513,0
2015-09-22,9.856,9.979,9.847,9.97,3113,0
2015-09-23,9.96,9.96,9.885,9.95,2364,0
2015-09-24,9.904,10.005,9.894,9.979,4671,0
2015-09-25,10.128,10.434,9.941,10.434,5690,0
2015-09-28,10.388,10.388,10.156,10.156,1166,0
2015-09-29,9.941,10.156,9.941,10.156,1073,0
2015-09-30,10.369,10.611,10.267,10.611,13847,0
2015-10-01,10.611,10.611,10.5,10.5,1073,0
2015-10-02,10.267,10.611,10.267,10.611,214,0
2015-10-05,10.267,10.276,10.248,10.248,3053,0
2015-10-06,10.527,10.592,10.182,10.592,5259,0
2015-10-07,10.482,10.518,10.463,10.463,1378,0
2015-10-08,10.574,10.574,10.574,10.574,109,0
2015-10-09,10.388,10.602,10.388,10.602,214,0
2015-10-12,10.5,10.611,10.482,10.602,1832,0
2015-10-13,10.51,10.51,10.388,10.434,1073,0
2015-10-14,10.565,10.713,10.565,10.713,5690,0
2015-10-15,10.668,10.854,10.668,10.854,2791,0
2015-10-16,10.76,10.817,10.723,10.817,1610,0
2015-10-19,10.817,10.817,10.713,10.713,1437,0
2015-10-22,10.527,10.713,10.527,10.713,1289,0
2015-10-23,10.463,10.463,10.444,10.444,643,0
2015-10-26,10.397,10.397,10.172,10.21,4186,0
2015-10-27,10.248,10.248,10.062,10.09,11163,0
2015-10-28,9.941,10.267,9.931,10.267,6441,0
2015-10-29,10.071,10.267,10.071,10.267,1932,0
2015-10-30,10.267,10.267,10.267,10.267,109,0
2015-11-02,10.118,10.425,10.118,10.425,1162,0
2015-11-03,10.35,10.425,10.35,10.425,570,0
2015-11-04,10.425,10.425,10.425,10.425,4,0
2015-11-05,10.248,10.267,10.248,10.267,1504,0
2015-11-09,10.248,10.248,10.248,10.248,2650,0
2015-11-10,10.191,10.21,10.191,10.21,1073,0
2015-11-11,10.22,10.305,10.22,10.286,3219,0
2015-11-12,10.191,10.434,10.109,10.248,5796,0
2015-11-13,10.239,10.397,10.23,10.341,2469,0
2015-11-16,10.081,10.201,10.081,10.201,3542,0
2015-11-17,10.147,10.147,10.137,10.137,538,0
2015-11-18,10.109,10.128,10.024,10.09,8157,0
2015-11-19,10.182,10.182,10.109,10.109,1180,0
2015-11-20,10.137,10.201,10.137,10.201,4723,0
2015-11-23,10.137,10.137,10.071,10.071,8373,0
2015-11-24,10.071,10.071,10.071,10.071,109,0
2015-11-25,10.071,10.071,10.071,10.071,109,0
2015-11-27,10.071,10.099,10.024,10.062,2791,0
2015-11-30,10.164,10.22,10.024,10.081,5367,0
2015-12-01,10.043,10.147,10.043,10.147,1289,0
2015-12-02,10.109,10.156,10.109,10.156,3704,0
2015-12-03,10.201,10.201,10.118,10.118,345,0
2015-12-04,10.248,10.248,10.147,10.248,8265,0
2015-12-07,10.248,10.248,10.248,10.248,109,0
2015-12-08,10.248,10.248,10.248,10.248,8,0
2015-12-09,10.062,10.071,10.062,10.071,428,0
2015-12-10,10.109,10.118,10.109,10.118,428,0
2015-12-11,10.109,10.109,10.109,10.109,109,0
2015-12-14,10.043,10.062,10.043,10.062,2086,0
2015-12-15,10.147,10.156,10.147,10.156,214,0
2015-12-16,10.22,10.22,10.118,10.118,1824,0
2015-12-17,10.248,10.248,10.109,10.109,4508,0
2015-12-18,10.147,10.164,10.043,10.164,1504,0
2015-12-21,10.156,10.156,10.071,10.081,2253,0
2015-12-22,10.239,10.239,10.033,10.071,6299,0
2015-12-23,10.128,10.128,10.118,10.118,961,0
2015-12-24,10.436,10.465,10.173,10.465,2169,0
2015-12-28,10.325,10.662,10.137,10.306,9508,0
2015-12-29,10.521,10.521,10.521,10.521,120,0
2015-12-30,10.446,10.446,10.446,10.446,644,0
2015-12-31,10.652,10.652,10.417,10.427,10417,0
2016-01-04,10.306,10.325,10.211,10.258,2712,0
2016-01-05,10.258,10.258,10.167,10.193,937,0
2016-01-06,10.137,10.25,10.137,10.137,5467,0
2016-01-07,10.177,10.177,10.014,10.099,4761,0
2016-01-08,10.033,10.192,10.024,10.033,908,0
2016-01-11,10.128,10.258,10.128,10.165,4208,0
2016-01-12,10.165,10.165,10.137,10.147,5061,0
2016-01-13,10.183,10.211,10.183,10.183,1282,0
2016-01-14,10.211,10.258,10.137,10.258,13722,0
2016-01-15,10.137,10.156,10.128,10.128,5037,0
2016-01-19,10.202,10.211,10.192,10.211,1174,0
2016-01-20,10.152,10.211,10.137,10.137,2864,0
2016-01-21,10.258,10.258,10.137,10.137,7267,0
2016-01-22,10.211,10.221,10.211,10.211,1229,0
2016-01-25,10.137,10.159,10.137,10.137,1793,0
2016-01-26,10.137,10.137,10.118,10.118,3172,0
2016-01-28,10.072,10.073,9.836,9.836,4225,0
2016-01-29,9.869,10.192,9.869,9.903,1635,0
2016-02-01,9.762,9.995,9.556,9.912,22030,0
2016-02-02,9.893,10.192,9.836,9.836,18503,0
2016-02-03,10.033,10.033,10.033,10.033,267,0
2016-02-04,9.921,9.921,9.921,9.921,108,0
2016-02-05,9.93,9.987,9.93,9.987,11113,0
2016-02-08,9.753,10.249,9.593,10.202,8699,0
2016-02-09,10.09,10.09,9.618,10.062,3985,0
2016-02-10,9.912,9.912,9.912,9.912,109,0
2016-02-11,9.93,9.93,9.696,9.696,2397,0
2016-02-12,9.734,9.744,9.696,9.696,1434,0
2016-02-16,9.734,9.734,9.73,9.734,880,0
2016-02-17,9.781,9.781,9.781,9.781,167,0
2016-02-18,9.771,9.771,9.668,9.668,639,0
2016-02-19,9.654,9.762,9.654,9.762,1992,0
2016-02-22,9.687,9.706,9.687,9.687,632,0
2016-02-23,9.658,9.696,9.645,9.696,8091,0
2016-02-24,9.603,9.781,9.528,9.781,10016,0
2016-02-26,9.701,9.781,9.658,9.744,7233,0
2016-02-29,9.649,9.753,9.603,9.612,6137,0
2016-03-02,9.639,9.753,9.603,9.74,1458,0
2016-03-03,9.71,9.753,9.622,9.622,3918,0
2016-03-04,9.603,9.696,9.1333,9.603,7524,0
2016-03-07,9.639,9.639,9.628,9.639,5793,0
2016-03-08,9.603,9.836,9.603,9.836,9965,0
2016-03-09,9.705,10.034,9.695,10.034,21187,0
2016-03-10,9.893,9.941,9.893,9.941,484,0
2016-03-11,9.941,10.142,9.903,10.142,23716,0
2016-03-14,10.139,10.18,9.846,10.13,7711,0
2016-03-15,10.03,10.03,9.827,9.95,1911,0
2016-03-16,9.96,10.29,9.96,10.185,11137,0
2016-03-17,9.988,10.29,9.988,10.29,9830,0
2016-03-18,10.29,10.648,10.242,10.571,16337,0
2016-03-21,10.488,10.644,10.488,10.552,17137,0
2016-03-22,10.731,10.731,10.61,10.61,1804,0
2016-03-23,10.789,10.789,10.6,10.6,1071,0
2016-03-24,10.846,10.855,10.846,10.846,10200,0
2016-03-28,11.025,11.025,10.91,10.996,9064,0
2016-03-29,11.354,11.383,11.099,11.099,13798,0
2016-03-30,11.204,11.552,11.099,11.392,8119,0
2016-03-31,11.495,12.061,11.419,11.476,32595,0
2016-04-01,11.598,12.438,11.598,12.362,23474,0
2016-04-04,12.623,12.72,12.343,12.72,16882,0
2016-04-05,12.55,12.644,12.108,12.343,26858,0
2016-04-06,12.25,12.364,12.116,12.126,7432,0
2016-04-07,12.173,12.173,11.684,11.684,73755,0
2016-04-08,11.777,11.92,10.373,10.6,88674,0
2016-04-11,10.694,10.741,10.6,10.741,6182,0
2016-04-12,10.529,10.676,10.529,10.675,10298,0
2016-04-13,10.676,10.75,10.44,10.69,14923,0
2016-04-14,10.675,10.675,10.025,10.45,9386,0
2016-04-15,10.459,10.789,10.459,10.676,54682,0
2016-04-18,10.648,10.648,10.421,10.459,6669,0
2016-04-19,10.533,10.533,10.515,10.515,1256,0
2016-04-20,10.619,10.694,10.411,10.507,32825,0
2016-04-21,10.571,10.6,10.524,10.581,3657,0
2016-04-22,10.524,10.93,10.524,10.581,31165,0
2016-04-25,10.571,10.836,10.571,10.648,6117,0
2016-04-26,10.93,10.93,10.619,10.75,26064,0
2016-04-27,10.76,10.882,10.507,10.873,65437,0
2016-04-28,11.116,11.156,10.799,11.006,4286,0
2016-04-29,11.006,11.046,11.006,11.046,435,0
2016-05-02,11.025,11.194,10.873,10.977,2349,0
2016-05-03,10.803,10.803,10.803,10.803,107,0
2016-05-04,10.703,10.703,10.61,10.694,1804,0
2016-05-05,10.558,10.657,10.558,10.657,2283,0
2016-05-06,10.469,10.504,10.242,10.242,5169,0
2016-05-09,10.27,10.44,10.034,10.27,32032,0
2016-05-10,10.497,10.497,10.318,10.411,2603,0
2016-05-11,10.421,10.552,10.411,10.552,5444,0
2016-05-12,10.411,10.472,10.411,10.411,3549,0
2016-05-16,10.411,10.46,10.411,10.46,1349,0
2016-05-17,10.373,10.741,10.373,10.6,3771,0
2016-05-18,11.061,11.061,10.6,10.646,1372,0
2016-05-19,10.675,10.887,10.648,10.676,5222,0
2016-05-20,10.676,10.93,10.675,10.836,2056,0
2016-05-23,10.92,11.259,10.836,11.258,8177,0
2016-05-24,10.902,11.08,10.902,11.035,1277,0
2016-05-25,11.204,11.204,10.836,11.175,5087,0
2016-05-26,10.846,11.036,10.846,11.036,798,0
2016-05-27,11.166,11.166,10.93,10.93,1139,0
2016-05-31,10.836,11.015,10.836,10.949,646,0
2016-06-01,10.836,10.93,10.741,10.793,13085,0
2016-06-02,10.789,10.789,10.422,10.6,31280,0
2016-06-03,10.92,10.977,10.6,10.977,3552,0
2016-06-06,10.808,10.808,10.6,10.647,8283,0
2016-06-07,10.6,10.6,10.6,10.6,1391,0
2016-06-08,10.647,10.712,10.647,10.712,1808,0
2016-06-10,10.619,10.694,10.6,10.694,13405,0
2016-06-14,10.562,10.581,10.562,10.571,1340,0
2016-06-15,10.6,10.6,10.6,10.6,468,0
2016-06-16,10.648,10.704,10.648,10.704,3500,0
2016-06-17,10.657,11.054,10.563,10.837,7725,0
2016-06-20,10.837,10.842,10.79,10.79,950,0
2016-06-21,10.468,10.704,10.468,10.515,7677,0
2016-06-22,10.761,10.761,10.61,10.641,2659,0
2016-06-23,10.686,10.686,10.562,10.562,3516,0
2016-06-24,10.515,10.543,10.515,10.543,1582,0
2016-06-27,10.533,10.533,10.515,10.515,560,0
2016-06-28,10.59,10.893,10.59,10.723,11337,0
2016-06-30,11.064,11.368,11.017,11.054,9435,0
2016-07-01,11.216,11.216,10.653,10.657,5513,0
2016-07-06,11.008,11.008,10.998,10.998,553,0
2016-07-07,10.751,10.751,10.751,10.751,481,0
2016-07-08,10.638,10.732,10.505,10.556,7526,0
2016-07-11,10.617,10.751,10.563,10.579,8013,0
2016-07-12,10.631,10.635,10.524,10.581,17609,0
2016-07-13,10.586,10.59,10.543,10.558,13928,0
2016-07-14,10.599,10.61,10.599,10.61,4125,0
2016-07-15,10.61,10.657,10.61,10.629,3867,0
2016-07-18,10.619,10.619,10.619,10.619,106,0
2016-07-19,10.571,10.581,10.571,10.581,2606,0
2016-07-20,10.581,10.581,10.581,10.581,117,0
2016-07-21,10.581,10.581,10.581,10.581,1287,0
2016-07-22,10.723,10.723,10.571,10.571,658,0
2016-07-25,10.657,10.667,10.657,10.657,1161,0
2016-07-26,10.619,10.657,10.563,10.581,8479,0
2016-07-28,10.61,10.704,10.61,10.61,3607,0
2016-07-29,10.543,10.59,10.524,10.524,7287,0
2016-08-01,10.571,10.571,10.529,10.562,5013,0
2016-08-02,10.713,10.713,10.704,10.704,2798,0
2016-08-03,10.751,10.751,10.61,10.647,14011,0
2016-08-04,10.59,10.59,10.571,10.59,10240,0
2016-08-05,10.562,10.79,10.562,10.79,2891,0
2016-08-08,10.571,10.571,10.571,10.571,116,0
2016-08-09,10.562,10.59,10.449,10.59,8230,0
2016-08-10,10.59,10.59,10.496,10.496,1932,0
2016-08-11,10.468,10.562,10.458,10.562,4318,0
2016-08-12,10.543,10.543,10.496,10.496,2473,0
2016-08-15,10.694,10.695,10.608,10.608,2234,0
2016-08-16,10.57,10.657,10.477,10.643,34728,0
2016-08-17,10.61,10.704,10.496,10.6,12499,0
2016-08-18,10.543,10.556,10.533,10.556,6070,0
2016-08-19,10.648,10.79,10.506,10.538,3414,0
2016-08-22,10.59,10.884,10.468,10.535,5450,0
2016-08-23,10.562,10.79,10.524,10.79,8138,0
2016-08-24,10.657,10.828,10.572,10.799,30979,0
2016-08-25,10.837,10.837,10.61,10.79,9584,0
2016-08-26,10.6,10.695,10.552,10.562,5408,0
2016-08-29,10.6,10.619,10.562,10.571,5067,0
2016-08-30,10.657,10.657,10.648,10.657,1637,0
2016-08-31,10.751,10.751,10.648,10.667,2178,0
2016-09-01,10.751,10.751,10.582,10.648,3499,0
2016-09-02,10.61,10.657,10.61,10.657,2184,0
2016-09-06,10.761,10.761,10.6,10.61,4622,0
2016-09-07,10.667,10.847,10.581,10.581,7973,0
2016-09-08,10.657,10.704,10.622,10.622,2050,0
2016-09-12,10.704,10.799,10.704,10.78,8363,0
2016-09-13,10.847,10.856,10.704,10.746,5983,0
2016-09-14,10.61,10.657,10.61,10.61,2390,0
2016-09-15,10.657,10.667,10.657,10.667,2468,0
2016-09-16,10.676,10.676,10.552,10.552,778,0
2016-09-19,10.78,10.78,10.61,10.61,434,0
2016-09-21,10.629,10.705,10.619,10.66,3302,0
2016-09-22,10.714,10.714,10.533,10.533,16877,0
2016-09-23,10.571,10.657,10.571,10.657,4638,0
2016-09-26,10.543,10.638,10.543,10.571,4293,0
2016-09-27,10.648,10.683,10.571,10.667,3638,0
2016-09-28,10.648,10.648,10.571,10.571,429,0
2016-09-29,10.619,10.781,10.619,10.752,1864,0
2016-09-30,10.771,10.857,10.686,10.829,19951,0
2016-10-03,10.819,10.819,10.762,10.762,2233,0
2016-10-04,10.726,10.79,10.581,10.581,2647,0
2016-10-05,10.819,10.829,10.783,10.829,558,0
2016-10-06,10.649,11.038,10.649,10.952,13575,0
2016-10-07,10.967,11.029,10.962,11.029,383,0
2016-10-10,11.038,11.052,10.991,11.052,3781,0
2016-10-11,11,11.095,11,11.095,8194,0
2016-10-12,10.981,11.095,10.981,11.095,3695,0
2016-10-13,11.133,11.314,11.124,11.124,2568,0
2016-10-14,11.333,11.333,11.104,11.104,1365,0
2016-10-19,11,11,10.952,10.952,1575,0
2016-10-20,11.005,11.005,11.005,11.005,141,0
2016-10-21,10.905,10.952,10.857,10.952,2065,0
2016-10-25,11.238,11.238,11.048,11.048,686,0
2016-10-26,11.095,11.095,11.095,11.095,6300,0
2016-10-27,11.048,11.048,10.714,10.762,25826,0
2016-10-28,10.714,10.714,10.667,10.667,1051,0
2016-11-01,10.905,10.905,10.905,10.905,922,0
2016-11-02,10.619,10.905,10.619,10.905,5505,0
2016-11-03,11,11.048,10.905,11,3739,0
2016-11-04,11.238,11.429,11.048,11.048,3738,0
2016-11-07,10.762,10.81,10.667,10.81,2128,0
2016-11-09,10.905,11.233,10.905,10.946,2831,0
2016-11-10,10.476,10.714,10,10.667,16552,0
2016-11-11,10.571,10.714,10.19,10.619,74194,0
2016-11-14,10.429,10.714,10.429,10.571,14237,0
2016-11-15,10.805,11.238,10.667,11.19,10157,0
2016-11-16,11.074,11.074,11.074,11.074,315,0
2016-11-17,11.143,11.143,10.952,11.143,7913,0
2016-11-18,11,11,10.952,11,1865,0
2016-11-21,11.084,11.095,10.857,10.952,4171,0
2016-11-22,10.857,10.857,10.667,10.667,4337,0
2016-11-23,10.952,11.19,10.714,11.048,9915,0
2016-11-25,10.905,10.905,10.905,10.905,294,0
2016-11-28,10.857,10.857,10.857,10.857,373,0
2016-11-29,10.857,11.095,10.81,11.095,3899,0
2016-11-30,10.905,11.031,10.857,10.905,6105,0
2016-12-01,10.857,11.095,10.81,11.095,34250,0
2016-12-02,10.952,11.19,10.952,11.19,10475,0
2016-12-05,10.862,10.938,10.862,10.905,2445,0
2016-12-06,11.238,11.714,11.19,11.524,14223,0
2016-12-07,11.671,11.905,11.571,11.571,9652,0
2016-12-08,11.667,12.286,11.667,11.905,4994,0
2016-12-09,11.952,12.329,11.905,11.905,11222,0
2016-12-12,11.905,12.286,11.905,12.286,8836,0
2016-12-13,12.292,12.611,12.249,12.429,6838,0
2016-12-14,12.429,12.762,12.429,12.762,13083,0
2016-12-15,12.762,12.8,12.619,12.619,6577,0
2016-12-16,12.667,12.686,12.619,12.619,110031,0
2016-12-19,12.619,12.714,12.619,12.714,8917,0
2016-12-20,12.714,12.762,12.619,12.714,13046,0
2016-12-21,12.619,12.714,12.571,12.667,41218,0
2016-12-22,12.714,12.714,12.619,12.667,6511,0
2016-12-23,12.619,12.857,12.619,12.857,7236,0
2016-12-27,12.667,12.667,12.619,12.667,1893,0
2016-12-28,12.762,12.762,12.762,12.762,105,0
2016-12-29,12.619,12.714,12.619,12.619,2385,0
2016-12-30,12.667,12.857,12.619,12.857,5873,0
2017-01-03,12.619,12.88,12.095,12.333,25140,0
2017-01-04,12.333,12.857,12.333,12.857,38981,0
2017-01-05,12.619,13.018,12.381,12.667,18778,0
2017-01-06,12.619,12.838,12.619,12.762,11624,0
2017-01-09,12.619,12.762,12.619,12.733,16806,0
2017-01-10,12.677,12.905,12.677,12.857,20765,0
2017-01-11,12.857,12.952,12.81,12.905,39839,0
2017-01-12,12.905,13.095,12.857,12.857,17129,0
2017-01-13,12.881,13.048,12.881,13.048,5631,0
2017-01-17,12.857,12.952,12.857,12.952,11511,0
2017-01-18,12.952,13.048,12.857,12.905,17370,0
2017-01-19,12.952,13,12.905,12.952,10395,0
2017-01-20,12.952,12.957,12.905,12.957,5939,0
2017-01-23,12.952,13.048,12.924,12.952,4246,0
2017-01-24,12.81,12.952,12.81,12.905,24780,0
2017-01-25,13.043,13.238,12.952,13.143,22996,0
2017-01-26,13.124,13.333,12.952,13.143,18908,0
2017-01-27,13.095,13.238,13,13.238,8054,0
2017-01-30,13.095,13.19,12.952,13.036,5162,0
2017-01-31,12.957,13.333,12.957,13.19,3161,0
2017-02-01,13.143,13.19,13.143,13.19,9932,0
2017-02-02,13.333,13.381,12.952,13,6269,0
2017-02-03,13.048,13.092,13.041,13.048,2022,0
2017-02-06,13,13.143,12.965,13,5093,0
2017-02-07,13.048,13.152,13.048,13.143,8110,0
2017-02-08,12.952,13.157,12.952,13.157,7937,0
2017-02-09,13.143,13.165,13,13,11053,0
2017-02-10,13.19,13.476,13.19,13.333,14868,0
2017-02-13,13.238,13.429,13.143,13.333,23922,0
2017-02-14,13.333,13.667,13.333,13.667,7599,0
2017-02-15,14.186,14.186,13.762,13.762,1066,0
2017-02-17,13.952,14.143,13.81,14.143,5168,0
2017-02-21,14.286,14.286,13.81,14.048,7902,0
2017-02-22,14.272,14.272,13.81,13.952,5466,0
2017-02-23,13.667,13.929,13.667,13.857,11406,0
2017-02-24,13.948,13.948,13.81,13.81,8262,0
2017-02-27,13.886,13.952,13.81,13.905,8058,0
2017-02-28,13.952,13.952,13.81,13.81,6051,0
2017-03-01,13.81,13.81,13.81,13.81,1193,0
2017-03-02,13.952,14.048,13.81,14.048,20085,0
2017-03-03,13.814,14.238,13.81,14.085,12598,0
2017-03-06,13.81,14.048,13.81,13.952,2126,0
2017-03-07,13.952,14.09,13.952,14.048,7472,0
2017-03-08,14.19,14.667,14.048,14.667,22676,0
2017-03-09,14.333,14.667,14.19,14.19,4543,0
2017-03-10,14.524,14.571,14.286,14.286,11991,0
2017-03-13,14.286,14.498,14.286,14.476,10442,0
2017-03-14,14.476,14.524,14.476,14.476,6031,0
2017-03-15,14.571,14.571,14.286,14.286,10172,0
2017-03-17,14.333,14.381,14.286,14.381,11012,0
2017-03-20,14.286,14.29,14.286,14.286,5421,0
2017-03-21,14.286,14.307,14.238,14.286,12889,0
2017-03-22,13.81,14.048,12.952,13.862,5101,0
2017-03-23,14.048,14.286,13.952,14.286,11215,0
2017-03-24,14.048,14.295,14.048,14.286,2485,0
2017-03-27,14.238,14.286,14.048,14.286,8598,0
2017-03-28,14.381,14.429,14.143,14.143,10500,0
2017-03-29,14.307,14.571,14.238,14.571,14363,0
2017-03-30,14.422,14.571,14.422,14.571,5311,0
2017-03-31,14.524,14.571,14.524,14.524,1989,0
2017-04-03,14.547,15.048,14.547,14.571,16715,0
2017-04-04,14.762,15.048,14.714,14.714,970,0
2017-04-05,14.762,16.667,14.762,15.857,19522,0
2017-04-06,15.762,15.762,14.619,14.619,5383,0
2017-04-07,15.286,16.163,15.286,15.286,4872,0
2017-04-10,15.714,15.714,15.286,15.286,460,0
2017-04-11,15.19,15.762,15.19,15.238,231737,0
2017-04-13,15.143,15.381,14.957,15.381,2334,0
2017-04-18,14.952,14.952,14.571,14.571,3819,0
2017-04-19,14.571,14.81,14.571,14.762,9839,0
2017-04-20,14.78,14.78,14.381,14.381,9095,0
2017-04-21,14.667,14.857,14.667,14.81,3511,0
2017-04-25,14.795,15,14.795,15,9254,0
2017-04-26,15,15.238,15,15.238,16204,0
2017-04-27,15.238,15.333,15.238,15.333,5110,0
2017-04-28,15.357,15.476,15.238,15.286,1395,0
2017-05-01,15.238,15.381,15.238,15.238,2542,0
2017-05-02,15.381,15.381,15.381,15.381,416,0
2017-05-03,15.238,15.286,15.238,15.286,1208,0
2017-05-05,15.381,15.429,15.238,15.429,453,0
2017-05-08,15.286,15.429,15.238,15.238,800,0
2017-05-10,15.238,15.286,15.238,15.286,2644,0
2017-05-11,15.238,15.286,15.238,15.286,924,0
2017-05-15,15.238,15.524,15.238,15.524,8756,0
2017-05-16,15.476,15.498,15.476,15.476,4919,0
2017-05-17,15.476,15.559,15.476,15.51,2054,0
2017-05-18,15.476,15.54,15.476,15.507,1264,0
2017-05-19,15.333,15.503,15.333,15.476,6355,0
2017-05-22,15.476,15.476,15.476,15.476,400,0
2017-05-23,15.619,15.619,15.476,15.492,1575,0
2017-05-24,15.476,15.476,15.476,15.476,163,0
2017-05-25,15.55,15.691,15.476,15.619,7628,0
2017-05-26,15.619,15.624,15.524,15.524,4534,0
2017-05-30,15.714,15.762,15.667,15.714,28280,0
2017-05-31,15.696,15.696,15.667,15.667,759,0
2017-06-01,15.714,15.905,15.714,15.714,2172,0
2017-06-02,15.714,15.714,15.714,15.714,394,0
2017-06-05,15.905,15.905,15.762,15.81,1006,0
2017-06-09,15.81,15.81,15.524,15.524,9211,0
2017-06-12,15.576,15.576,15.524,15.524,1716,0
2017-06-14,15.73,15.73,15.73,15.73,1080,0
2017-06-15,15.524,15.905,15.524,15.905,985,0
2017-06-16,15.952,16.19,15.619,16.19,8353,0
2017-06-19,16.048,16.095,16.048,16.095,1025,0
2017-06-21,15.905,16.143,15.905,16.143,2303,0
2017-06-23,15.714,15.81,15.667,15.714,991,0
2017-06-26,15.667,15.762,15.667,15.762,211,0
2017-06-27,15.762,16,15.714,15.91,3053,0
2017-06-28,15.81,16.071,15.762,16,4489,0
2017-06-29,15.905,16,15.905,16,1578,0
2017-06-30,15.905,15.952,15.905,15.952,6440,0
2017-07-03,16,16.095,15.952,16.095,1142,0
2017-07-05,15.905,16,15.905,16,4088,0
2017-07-06,15.905,16.095,15.905,16,2123,0
2017-07-07,15.905,16.19,15.905,16.063,1561,0
2017-07-10,15.905,16.19,15.905,16.19,5309,0
2017-07-11,16.19,16.286,15.905,16,3309,0
2017-07-12,16.19,16.286,16.095,16.286,7629,0
2017-07-13,16.3,16.75,15.85,16.7,13954,0
2017-07-14,16.5,16.75,16.5,16.65,27688,0
2017-07-17,16.65,16.7,16.65,16.65,3917,0
2017-07-18,16.65,16.65,16.65,16.65,4653,0
2017-07-19,16.85,17.1,16.85,17,11658,0
2017-07-20,17,17,17,17,7475,0
2017-07-21,16.4,17.005,16.1,16.75,3871,0
2017-07-24,16.75,17.2,16.75,17.2,4410,0
2017-07-25,16.8,17.4,16.45,16.45,4209,0
2017-07-26,16.65,17.4,16.65,17.4,5659,0
2017-07-27,17.2,17.2,17.05,17.05,2423,0
2017-07-28,17.15,17.15,17.15,17.15,1000,0
2017-07-31,17.2,17.3632,17.15,17.245,1193,0
2017-08-01,17.155,17.5,17.155,17.5,2966,0
2017-08-02,17.35,17.3987,17.25,17.3,3266,0
2017-08-03,17.25,17.375,17.25,17.3,2684,0
2017-08-04,17.25,17.3,17.25,17.275,2506,0
2017-08-07,17.255,17.4,17.25,17.4,3290,0
2017-08-08,17.25,17.326,17.25,17.25,5318,0
2017-08-09,17.25,17.25,17.25,17.25,2354,0
2017-08-10,17.35,17.35,17.25,17.25,817,0
2017-08-11,17.25,17.25,17.25,17.25,1756,0
2017-08-14,17.3691,17.5,17.25,17.5,9543,0
2017-08-15,17.5,17.5,17.5,17.5,0,0
2017-08-16,17.45,17.45,17.45,17.45,185,0
2017-08-17,17.25,17.35,17.25,17.35,1212,0
2017-08-18,17.5,17.95,17.5,17.95,4228,0
2017-08-21,17.5,17.5,17.5,17.5,1441,0
2017-08-22,18,18,17.75,17.75,969,0
2017-08-23,17.7,17.7,17.7,17.7,512,0
2017-08-24,17.5,17.7,17.5,17.7,14594,0
2017-08-25,17.7,18.05,17.65,17.7,8233,0
2017-08-28,17.799,18.1,17.799,18,15218,0
2017-08-29,18,18.15,18,18.1,6812,0
2017-08-30,18.05,18.1,18,18.05,12022,0
2017-08-31,18.05,18.15,18,18,2236,0
2017-09-01,18.15,18.295,18.1,18.1,1746,0
2017-09-05,18.3,18.3,18.15,18.195,21079,0
2017-09-06,18.2,18.2,17.61,18,3429,0
2017-09-07,17.95,17.95,17.35,17.795,1328,0
2017-09-08,17.8388,17.8388,17.05,17.75,4247,0
2017-09-11,17.4,17.7,17.35,17.5,7254,0
2017-09-12,17.75,17.75,17.5,17.5,664,0
2017-09-13,17.75,17.75,17.5,17.55,4676,0
2017-09-14,17.7,17.7,17.35,17.7,2648,0
2017-09-15,17.575,17.7,17.5,17.5,3973,0
2017-09-18,17.7,17.7,17.6,17.7,2642,0
2017-09-19,17.45,18.05,17.45,17.7,11830,0
2017-09-21,17.7,17.7,17.7,17.7,193,0
2017-09-22,18.25,18.25,18.25,18.25,3806,0
2017-09-25,16.9,18.05,16.9,17.1,5322,0
2017-09-26,17.35,17.35,17.35,17.35,126,0
2017-09-29,17.5,18.2039,17.5,18.15,3120,0
2017-10-02,18,18,17.83,17.95,1074,0
2017-10-03,17.6,17.95,17.6,17.75,1569,0
2017-10-04,17.6,17.6,17.6,17.6,201,0
2017-10-06,17.6,18.1,17.6,18.1,435,0
2017-10-09,18.25,18.25,17.6,17.6,439,0
2017-10-11,17.65,17.95,17.65,17.8,2134,0
2017-10-12,17.8,18,17.8,17.95,1270,0
2017-10-13,17.8,18.02,17.8,18.02,589,0
2017-10-16,18.1533,18.1533,18.1533,18.1533,108,0
2017-10-17,17.95,17.95,17.805,17.805,1031,0
2017-10-20,17.9445,17.9445,17.9,17.9,3853,0
2017-10-23,17.9,17.905,17.9,17.905,1460,0
2017-10-24,17.9,17.9282,17.9,17.9282,1989,0
2017-10-26,17.9,17.9,17.9,17.9,641,0
2017-10-27,17.9,17.9101,17.9,17.9,4295,0
2017-10-30,17.9,17.9,17.9,17.9,2550,0
2017-10-31,17.9,17.9,17.5,17.5,623,0
2017-11-01,17.25,17.35,17.25,17.35,2120,0
2017-11-02,17.15,17.15,16.3,16.3,2917,0
2017-11-03,16.3,17.15,16.3,17,3379,0
2017-11-06,17.15,17.15,17.15,17.15,2545,0
2017-11-07,17.15,17.15,17,17.085,2504,0
2017-11-08,17.15,17.25,17.05,17.1,2547,0
2017-11-09,17.25,17.25,16.75,17.0749,2825,0
2017-11-10,16.75,16.75,16.75,16.75,0,0
