Date,Open,High,Low,Close,Volume,OpenInt
2005-03-04,7.8286,7.8286,7.8286,7.8286,1126,0
2005-03-28,7.7693,7.7693,7.5502,7.7693,2252,0
2005-03-29,7.3224,7.3224,7.3224,7.3224,901,0
2005-04-06,7.3224,7.3224,7.3224,7.3224,2702,0
2005-04-07,7.7693,7.7693,7.7693,7.7693,455,0
2005-04-12,7.3224,7.3224,7.1031,7.1031,901,0
2005-04-13,7.1031,7.1031,6.9512,6.9512,2702,0
2005-04-14,6.9512,6.9512,6.9512,6.9512,1575,0
2005-04-15,7.4406,7.4406,7.1031,7.1621,6528,0
2005-04-19,6.9512,7.3224,6.9512,7.3224,2702,0
2005-04-20,6.8837,6.8837,6.7741,6.7741,5068,0
2005-04-21,6.8837,6.8837,6.8837,6.8837,901,0
2005-05-02,7.1031,7.1031,7.1031,7.1031,455,0
2005-05-11,6.7741,6.7741,6.7741,6.7741,5407,0
2005-05-17,6.732,6.732,6.656,6.656,4615,0
2005-05-20,6.656,6.656,6.656,6.656,1801,0
2005-06-13,6.656,6.656,6.656,6.656,564,0
2005-06-14,6.656,6.656,6.656,6.656,748,0
2005-07-08,6.9935,6.9935,6.9935,6.9935,3159,0
2005-07-21,6.9935,6.9935,6.8246,6.8246,32568,0
2005-07-22,6.9935,7.0525,6.9935,7.0525,1801,0
2005-07-25,7.0525,7.0525,7.0525,7.0525,11259,0
2005-07-27,7.1621,7.1621,7.1621,7.1621,1801,0
2005-07-28,7.1031,7.1031,7.0525,7.0525,4575,0
2005-07-29,7.061,7.061,7.061,7.061,901,0
2005-08-01,7.061,7.061,7.061,7.061,4632,0
2005-08-02,7.1451,7.2128,7.1451,7.2128,5854,0
2005-08-05,7.2128,7.2128,7.1621,7.1621,1353,0
2005-08-08,7.1116,7.1116,7.1116,7.1116,3605,0
2005-08-09,7.2128,7.2128,7.2128,7.2128,4505,0
2005-08-10,7.3224,7.3224,7.3224,7.3224,772,0
2005-08-17,7.5502,7.5502,7.2718,7.2718,1353,0
2005-08-26,7.3224,7.3224,7.3224,7.3224,2252,0
2005-08-31,7.6936,7.6936,7.6936,7.6936,9007,0
2005-09-01,7.3224,7.3224,7.3224,7.3224,1801,0
2005-09-06,7.3224,7.3815,7.1031,7.3054,60811,0
2005-09-20,7.3815,7.6598,7.3815,7.6598,13289,0
2005-09-21,7.7693,7.7693,7.7693,7.7693,455,0
2005-10-20,7.4406,7.6598,7.4406,7.5502,14415,0
2005-10-24,7.5502,7.6516,7.5502,7.6516,7207,0
2005-10-31,7.5671,7.5671,7.5502,7.5502,13514,0
2005-11-02,7.6177,7.6177,7.5502,7.5502,9007,0
2005-11-03,7.5502,7.6007,7.5502,7.6007,13514,0
2005-11-04,7.6007,7.6007,7.6007,7.6007,2694,0
2005-11-09,7.7693,7.9887,7.7693,7.9887,5038,0
2005-11-21,7.6598,7.6598,7.6598,7.6598,13361,0
2005-11-29,7.5586,7.5586,7.5586,7.5586,455,0
2005-12-01,7.7693,7.7693,7.7693,7.7693,455,0
2005-12-05,7.5502,7.5502,7.5502,7.5502,901,0
2005-12-06,7.7103,7.7103,7.6007,7.6007,5854,0
2005-12-07,7.6936,7.6936,7.5502,7.5502,1801,0
2005-12-19,7.3815,7.3815,7.3224,7.3224,2702,0
2005-12-21,7.238,7.4406,7.1368,7.4406,6306,0
2005-12-28,7.5502,7.5502,7.5502,7.5502,901,0
2005-12-30,7.5502,7.6598,7.3224,7.6598,15768,0
2006-01-04,7.3224,7.3224,7.3224,7.3224,455,0
2006-01-13,7.1031,7.1031,7.1031,7.1031,672,0
2006-01-23,7.2128,7.2295,7.0187,7.0187,9909,0
2006-01-24,7.1368,7.1368,7.1368,7.1368,901,0
2006-01-25,7.1368,7.3224,7.1031,7.1621,19592,0
2006-01-26,7.1116,7.1116,7.1116,7.1116,2252,0
2006-01-30,7.1116,7.1116,7.1116,7.1116,736,0
2006-01-31,7.1621,7.1621,7.1621,7.1621,10803,0
2006-02-06,7.2128,7.4406,7.2128,7.3815,34407,0
2006-02-08,7.4406,7.4406,7.3224,7.3224,4505,0
2006-02-09,7.3224,7.3224,7.3224,7.3224,901,0
2006-02-14,7.3479,7.3815,7.2804,7.3815,7958,0
2006-02-15,7.2804,7.2804,7.2804,7.2804,901,0
2006-02-22,7.3054,7.373,7.3054,7.373,1353,0
2006-02-23,7.3224,7.3224,7.3224,7.3224,602,0
2006-02-24,7.3479,7.3479,7.3479,7.3479,6084,0
2006-02-28,7.3224,7.3224,7.2718,7.2718,1844,0
2006-03-03,7.238,7.238,7.238,7.238,1304,0
2006-03-06,7.2718,7.2718,7.2718,7.2718,564,0
2006-03-14,7.2718,7.2718,7.2718,7.2718,901,0
2006-03-17,7.2128,7.2128,7.2128,7.2128,901,0
2006-03-22,7.2128,7.2128,7.0019,7.0019,7146,0
2006-03-29,6.9935,6.9935,6.9935,6.9935,455,0
2006-03-30,7.3224,7.3224,7.3224,7.3224,4505,0
2006-04-05,6.9935,6.9935,6.9935,6.9935,901,0
2006-04-11,6.9935,6.9935,6.9935,6.9935,1126,0
2006-04-12,6.9935,6.9935,6.9935,6.9935,715,0
2006-04-18,6.9935,6.9935,6.8837,6.8837,6528,0
2006-04-19,6.8246,6.8246,6.8246,6.8246,901,0
2006-04-20,6.8837,6.8837,6.8837,6.8837,901,0
2006-04-24,6.7741,6.7741,6.7741,6.7741,455,0
2006-04-27,6.7741,6.7741,6.7233,6.7741,8737,0
2006-04-28,6.8837,6.8837,6.8837,6.8837,901,0
2006-05-01,6.8837,6.8837,6.8837,6.8837,7207,0
2006-05-04,6.8837,6.9935,6.8246,6.9935,9909,0
2006-05-05,6.9342,6.9935,6.9342,6.9935,1353,0
2006-05-12,6.9935,6.9935,6.9935,6.9935,2252,0
2006-05-15,6.9935,6.9935,6.9935,6.9935,901,0
2006-05-22,7.0357,7.0357,7.0357,7.0357,901,0
2006-06-09,7.0778,7.0778,7.0778,7.0778,901,0
2006-06-14,7.0778,7.1031,7.0778,7.1031,1914,0
2006-06-15,7.0778,7.0778,7.0778,7.0778,4505,0
2006-06-16,7.1031,7.1031,6.9935,6.9935,6026,0
2006-06-26,7.0019,7.0019,7.0019,7.0019,901,0
2006-06-30,7.0187,7.0187,7.0187,7.0187,2252,0
2006-07-05,7.0187,7.0187,7.0187,7.0187,901,0
2006-07-06,7.0187,7.0187,7.0187,7.0187,4505,0
2006-07-07,7.0187,7.0187,6.9935,6.9935,4408,0
2006-07-10,6.9342,6.9342,6.9342,6.9342,901,0
2006-07-27,7.0778,7.0778,7.0778,7.0778,1353,0
2006-07-31,6.9935,6.9935,6.9935,6.9935,1801,0
2006-08-01,6.9681,7.1031,6.9512,7.0778,30631,0
2006-08-14,6.9849,6.9849,6.9597,6.9597,4505,0
2006-08-15,6.9597,6.9597,6.9597,6.9597,1194,0
2006-08-21,7.0525,7.0525,7.0525,7.0525,901,0
2006-08-23,7.061,7.1031,7.061,7.061,14618,0
2006-09-05,7.1621,7.1621,7.0778,7.0778,2028,0
2006-09-13,7.2128,7.2128,7.2128,7.2128,455,0
2006-09-18,7.2128,7.2128,7.2128,7.2128,518,0
2006-09-22,7.2128,7.5502,7.2128,7.5502,2390,0
2006-10-04,7.0019,7.0019,7.0019,7.0019,2252,0
2006-10-18,7.2128,7.2128,7.2128,7.2128,4505,0
2006-10-19,7.2718,7.2718,7.2718,7.2718,455,0
2006-10-20,7.238,7.238,7.238,7.238,1257,0
2006-10-25,7.4406,7.4406,7.4406,7.4406,901,0
2006-10-26,7.3054,7.3054,7.3054,7.3054,1801,0
2006-11-03,7.3479,7.3479,7.3479,7.3479,1801,0
2006-11-08,7.3224,7.3224,7.2128,7.2128,2252,0
2006-11-14,7.1368,7.238,7.1284,7.238,5764,0
2006-11-15,7.238,7.238,7.238,7.238,4505,0
2006-11-16,7.238,7.2718,7.238,7.2718,1404,0
2006-11-22,7.3054,7.4406,7.1621,7.4406,14415,0
2006-11-30,7.4067,7.4067,7.4067,7.4067,901,0
2006-12-01,7.1621,7.1621,7.0525,7.0525,1353,0
2006-12-04,7.0778,7.0778,7.0778,7.0778,901,0
2006-12-05,7.3224,7.3224,7.3224,7.3224,455,0
2006-12-12,7.2718,7.2718,7.2718,7.2718,901,0
2006-12-18,7.0525,7.0525,7.0525,7.0525,1747,0
2006-12-22,6.9512,6.9512,6.9512,6.9512,5407,0
2006-12-26,7.2718,7.2718,7.2718,7.2718,4505,0
2006-12-27,7.1031,7.1031,7.1031,7.1031,901,0
2006-12-28,7.1031,7.2128,7.1031,7.2128,9007,0
2007-01-05,7.4154,7.4154,7.4154,7.4154,5407,0
2007-01-08,7.1031,7.1031,7.1031,7.1031,455,0
2007-01-09,7.1031,7.1031,7.1031,7.1031,672,0
2007-01-25,7.1031,7.1031,7.0693,7.0693,1417,0
2007-01-26,7.0778,7.5502,7.0778,7.3224,12163,0
2007-01-29,7.6598,7.6598,7.6598,7.6598,901,0
2007-02-09,7.373,7.373,7.373,7.373,901,0
2007-02-13,7.3561,7.3561,7.3561,7.3561,901,0
2007-02-14,7.3224,7.3224,7.3224,7.3224,901,0
2007-02-16,7.1451,7.3224,7.1451,7.3224,3398,0
2007-02-22,7.2128,7.2128,7.2128,7.2128,901,0
2007-02-23,7.196,7.196,7.196,7.196,1801,0
2007-02-26,7.2295,7.2295,7.2295,7.2295,2702,0
2007-02-28,7.2463,7.2463,7.2463,7.2463,536,0
2007-03-01,7.3224,7.3224,7.3224,7.3224,2252,0
2007-03-02,7.3224,7.3224,6.9935,7.1705,18467,0
2007-03-08,7.3224,7.3224,7.3224,7.3224,901,0
2007-03-16,7.2804,7.2804,7.2463,7.2463,1801,0
2007-03-19,7.1284,7.1284,7.1284,7.1284,901,0
2007-03-20,7.1451,7.1451,7.1284,7.1284,1801,0
2007-03-26,7.1031,7.1031,7.1031,7.1031,2252,0
2007-03-29,7.2128,7.2128,7.2128,7.2128,3159,0
2007-04-02,7.3815,7.3815,7.3815,7.3815,6758,0
2007-04-04,7.3815,7.3815,7.0357,7.0357,901,0
2007-04-05,7.1621,7.1621,6.9766,6.9766,5111,0
2007-04-09,6.9766,7.0357,6.8416,7.0357,7207,0
2007-04-10,7.2128,7.5502,7.2128,7.5502,2702,0
2007-04-13,7.3224,7.3224,7.2128,7.2632,9007,0
2007-05-09,7.2632,7.2632,7.2632,7.2632,1801,0
2007-05-14,7.1031,7.1031,7.1031,7.1031,901,0
2007-05-23,7.1031,7.1031,7.1031,7.1031,1627,0
2007-05-24,7.3224,7.3815,7.1031,7.1031,5854,0
2007-05-29,7.3815,7.3815,7.3815,7.3815,901,0
2007-06-04,7.2128,7.2128,7.2128,7.2128,672,0
2007-06-07,7.2128,7.2128,7.2128,7.2128,2702,0
2007-06-13,7.2128,7.2128,7.2128,7.2128,549,0
2007-06-14,7.2718,7.3815,7.1621,7.1621,10108,0
2007-06-18,7.3224,7.3224,7.3224,7.3224,4505,0
2007-06-20,7.3224,7.3224,7.3224,7.3224,901,0
2007-06-25,7.373,7.373,7.373,7.373,455,0
2007-06-26,7.2632,7.2632,7.2632,7.2632,901,0
2007-07-02,7.2718,7.2718,7.2718,7.2718,2252,0
2007-07-10,7.3224,7.3224,7.3224,7.3224,1801,0
2007-07-12,7.2718,7.2718,7.2718,7.2718,901,0
2007-07-18,7.3224,7.3224,7.3224,7.3224,455,0
2007-07-24,7.1031,7.1031,7.1031,7.1031,501,0
2007-07-25,7.1792,7.1792,7.1792,7.1792,633,0
2007-07-26,7.1792,7.1792,7.1792,7.1792,901,0
2007-07-30,7.3224,7.3224,7.3224,7.3224,901,0
2007-07-31,7.2718,7.3224,7.196,7.3224,13946,0
2007-08-16,7.2128,7.2128,7.1031,7.1031,1610,0
2007-08-21,6.8246,6.8246,6.8246,6.8246,567,0
2007-09-06,7.1031,7.1031,6.9935,6.9935,4505,0
2007-09-10,7.0357,7.0357,6.9935,6.9935,1801,0
2007-09-11,6.9258,6.9258,6.9258,6.9258,1801,0
2007-09-12,6.791,6.791,6.791,6.791,901,0
2007-09-14,6.7571,6.791,6.7571,6.791,6487,0
2007-09-21,7.0357,7.0357,7.0357,7.0357,1353,0
2007-09-27,7.1031,7.3224,7.1031,7.3224,5712,0
2007-10-01,7.1621,7.1621,7.1031,7.1031,2838,0
2007-10-02,7.1031,7.1621,7.1031,7.1621,3162,0
2007-10-03,7.1792,7.1792,7.1792,7.1792,1801,0
2007-10-04,7.2128,7.2128,7.1705,7.1705,5854,0
2007-10-09,7.1792,7.1792,7.1792,7.1792,901,0
2007-10-11,7.196,7.196,7.196,7.196,1353,0
2007-10-12,7.238,7.238,7.196,7.196,5407,0
2007-10-22,7.2718,7.2718,7.2718,7.2718,5407,0
2007-10-23,7.2718,7.2718,7.2718,7.2718,1801,0
2007-10-24,7.2718,7.2718,7.2718,7.2718,14797,0
2007-11-01,7.2718,7.2718,7.2128,7.2128,1801,0
2007-11-02,6.7233,6.7233,6.7233,6.7233,901,0
2007-11-12,6.8416,6.8416,6.8416,6.8416,901,0
2008-01-10,6.1076,6.2172,6.1076,6.1076,6306,0
2008-01-11,5.7702,5.7702,5.7702,5.7702,901,0
2008-01-14,5.7702,5.7702,5.7702,5.7702,3605,0
2008-01-22,6.0486,6.0486,6.0486,6.0486,4505,0
2008-01-29,6.1076,6.1583,6.1076,6.1583,7040,0
2008-02-04,6.268,6.268,6.268,6.268,3376,0
2008-03-20,6.2172,6.2172,6.1583,6.1583,6758,0
2008-03-26,6.116,6.116,6.1076,6.1076,1801,0
2008-03-27,5.787,5.787,5.787,5.787,1126,0
2008-03-28,5.787,5.787,5.787,5.787,1126,0
2008-04-01,5.8379,5.8379,5.8379,5.8379,901,0
2008-04-02,5.7196,5.7196,5.7196,5.7196,536,0
2008-04-16,5.964,5.964,5.964,5.964,901,0
2008-04-24,6.369,6.369,6.268,6.268,9909,0
2008-04-28,6.268,6.268,6.2172,6.2172,3605,0
2008-04-29,6.327,6.4364,6.327,6.4364,7743,0
2008-05-01,6.5462,6.5462,6.5462,6.5462,455,0
2008-05-07,6.5462,6.5462,6.5462,6.5462,2367,0
2008-05-12,6.4364,6.4451,6.4364,6.4364,5407,0
2008-05-28,6.2511,6.2511,6.2511,6.2511,753,0
2008-06-06,6.2259,6.2259,6.2259,6.2259,1575,0
2008-06-13,5.9979,5.9979,5.9979,5.9979,2213,0
2008-07-14,6.0066,6.0066,6.0066,6.0066,901,0
2008-07-17,5.9979,5.9979,5.9979,5.9979,901,0
2008-07-28,5.6691,5.6691,5.6691,5.6691,1623,0
2008-08-04,6.2172,6.2172,6.2172,6.2172,1353,0
2008-08-08,5.9979,5.9979,5.9979,5.9979,2252,0
2008-08-14,5.9979,5.9979,5.9979,5.9979,3424,0
2008-08-20,5.8798,5.8798,5.8798,5.8798,901,0
2008-08-21,5.7702,5.7956,5.7702,5.7956,75402,0
2008-08-22,5.787,5.8715,5.787,5.8715,13544,0
2008-08-26,5.8628,5.8628,5.8628,5.8628,6758,0
2008-08-27,5.7702,5.8628,5.7702,5.8628,6510,0
2008-09-02,5.8628,5.8628,5.8628,5.8628,6758,0
2008-09-05,5.8293,5.8798,5.8293,5.8798,5407,0
2008-09-08,5.7702,5.7702,5.7702,5.7702,564,0
2008-09-16,5.7956,5.7956,5.7702,5.7702,2252,0
2008-09-22,5.7702,5.7702,5.7702,5.7702,1801,0
2008-09-23,5.5508,5.5508,5.5508,5.5508,1239,0
2008-09-24,5.7702,5.8293,5.7702,5.8293,13289,0
2008-09-29,5.7702,5.7702,5.7702,5.7702,477,0
2008-10-09,5.7702,5.7702,5.7702,5.7702,2702,0
2008-10-22,5.1038,5.1038,5.1038,5.1038,901,0
2008-10-30,5.5508,5.5508,5.1204,5.1204,6306,0
2008-11-03,5.1038,5.1038,5.1038,5.1038,1712,0
2008-11-20,5.1038,5.1038,5.1038,5.1038,901,0
2009-02-19,5.0531,5.0531,4.7747,4.8759,6306,0
2009-02-20,4.8254,4.8254,4.8254,4.8254,1801,0
2009-02-25,4.8759,4.8759,4.7747,4.7747,1801,0
2009-03-02,4.6651,4.6651,4.6651,4.6651,2252,0
2009-03-03,4.7747,4.7747,4.7747,4.7747,2252,0
2009-03-24,5.1038,5.1038,5.1038,5.1038,455,0
2009-03-25,5.1038,5.1038,5.1038,5.1038,591,0
2009-04-24,5.4498,5.4498,5.4498,5.4498,814,0
2009-05-01,5.6605,5.6691,5.6605,5.6691,1126,0
2009-05-11,6.0741,6.0822,6.0741,6.0822,1801,0
2009-05-19,6.2172,6.2172,6.2172,6.2172,4505,0
2009-06-03,5.9979,5.9979,5.9979,5.9979,564,0
2009-06-09,6.2172,6.2172,6.2172,6.2172,455,0
2009-07-31,6.268,6.268,5.9979,6.268,5880,0
2009-08-05,6.4364,6.4364,6.4364,6.4364,1747,0
2009-08-06,6.4957,6.4957,6.4957,6.4957,1801,0
2009-08-07,6.4957,6.4957,6.4957,6.4957,564,0
2009-08-10,6.4364,6.4364,6.4364,6.4364,4960,0
2009-08-26,6.1076,6.1076,6.1076,6.1076,2094,0
2009-09-17,6.327,6.327,6.327,6.327,1126,0
2009-09-23,7.2886,7.2886,6.656,6.656,2478,0
2009-09-29,6.4364,6.4364,6.327,6.327,2694,0
2009-10-05,6.656,6.656,6.656,6.656,901,0
2009-10-09,6.656,6.656,6.656,6.656,901,0
2009-10-19,6.4364,6.4364,6.4364,6.4364,901,0
2009-10-22,6.9935,6.9935,6.9935,6.9935,455,0
2009-11-30,6.4704,6.4704,6.4704,6.4704,455,0
2009-12-01,6.4704,6.4704,6.4704,6.4704,531,0
2009-12-03,6.8246,6.8246,6.8246,6.8246,4171,0
2009-12-07,7.3224,7.3224,7.3224,7.3224,785,0
2009-12-08,7.3224,7.3815,7.3224,7.3815,2709,0
2009-12-17,7.3815,7.3815,7.373,7.3815,3605,0
2009-12-21,7.5502,7.7693,7.5502,7.7693,2702,0
2009-12-22,7.7693,7.7693,7.7693,7.7693,598,0
2009-12-23,7.7693,7.7693,7.7693,7.7693,455,0
2009-12-24,7.7693,7.7693,7.7693,7.7693,901,0
2009-12-28,7.7693,7.7693,7.4154,7.4154,1801,0
2009-12-29,7.5502,7.5502,7.5502,7.5502,455,0
2009-12-31,7.2463,7.2463,7.2463,7.2463,455,0
2010-01-11,7.2718,7.3224,7.2632,7.2632,2239,0
2010-01-14,7.6007,7.6007,7.6007,7.6007,1353,0
2010-02-02,7.7693,7.7693,7.7693,7.7693,723,0
2010-02-03,7.7693,7.7693,7.4488,7.4488,1353,0
2010-02-04,7.4488,7.4488,7.4488,7.4488,901,0
2010-02-23,7.7103,7.7693,7.7103,7.7693,3605,0
2010-02-26,7.8369,7.8369,7.8369,7.8369,672,0
2010-03-04,8.1067,8.1067,8.1067,8.1067,672,0
2010-03-05,8.6976,8.7057,8.6976,8.7057,901,0
2010-03-10,8.1067,8.1067,7.8792,7.8792,1804,0
2010-03-11,7.8792,7.8792,7.8792,7.8792,455,0
2010-03-12,7.8792,7.8792,7.8792,7.8792,455,0
2010-03-19,8.6383,8.7057,8.6383,8.7057,2252,0
2010-03-22,8.7057,8.7057,8.7057,8.7057,3261,0
2010-03-23,9.1035,9.1035,9.1035,9.1035,901,0
2010-03-24,9.1035,9.1035,9.1035,9.1035,901,0
2010-03-25,8.8829,9.1035,8.8829,9.1035,1353,0
2010-03-31,9.1035,9.77,9.1035,9.77,1618,0
2010-04-01,9.1035,9.1035,9.1035,9.1035,901,0
2010-04-05,8.4359,8.8989,8.4359,8.8989,478819,0
2010-04-06,8.8989,8.8989,8.8156,8.8237,105516,0
2010-04-07,8.8237,8.8911,8.8156,8.8829,119825,0
2010-04-08,8.8581,8.8665,8.8416,8.8581,104925,0
2010-04-09,9.1035,9.1035,8.8416,8.8581,35745,0
2010-04-12,8.8581,8.9847,8.8322,8.9847,47355,0
2010-04-13,8.9591,8.9591,8.8581,8.907,15070,0
2010-04-14,8.907,8.9847,8.8581,8.9847,33498,0
2010-04-15,8.907,8.9249,8.907,8.9249,1779,0
2010-04-16,8.9847,8.9847,8.8497,8.8581,36187,0
2010-04-19,8.8156,8.9761,8.8156,8.8665,38286,0
2010-04-20,8.8322,8.9412,8.8322,8.9412,18257,0
2010-04-21,8.9412,8.9412,8.8581,8.8829,15175,0
2010-04-22,8.8322,8.9847,8.8322,8.9249,17296,0
2010-04-23,8.8322,8.9676,8.8322,8.8322,16188,0
2010-04-26,8.8497,9.0093,8.8322,8.9412,35087,0
2010-04-27,8.7896,8.8911,8.7896,8.8581,28637,0
2010-04-28,8.773,8.9508,8.773,8.8911,19103,0
2010-04-29,8.9165,8.9412,8.7989,8.8072,9923,0
2010-04-30,8.7989,8.9249,8.773,8.7896,7700,0
2010-05-03,8.7989,8.8581,8.7813,8.7813,12733,0
2010-05-04,8.7989,8.7989,8.773,8.773,28816,0
2010-05-05,8.7896,8.8581,8.7813,8.7813,13218,0
2010-05-06,8.8156,8.8581,8.773,8.773,23883,0
2010-05-07,8.773,8.7813,8.7313,8.7313,19056,0
2010-05-10,8.8156,8.8322,8.7989,8.8322,21719,0
2010-05-11,8.8416,8.8416,8.6976,8.6976,18444,0
2010-05-12,8.7313,8.7313,8.7313,8.7313,13572,0
2010-05-13,8.8416,8.8416,8.7813,8.7813,877,0
2010-05-14,8.8416,8.8416,8.7057,8.7057,8617,0
2010-05-17,8.7057,8.7057,8.6889,8.6889,4209,0
2010-05-18,8.6976,8.7057,8.5628,8.5628,14402,0
2010-05-19,8.6889,8.6889,8.5033,8.5033,21841,0
2010-05-20,8.7564,8.7564,8.4189,8.4274,8653,0
2010-05-21,8.6467,8.6467,8.3939,8.4611,3629,0
2010-05-24,8.6467,8.6467,8.3516,8.3516,14142,0
2010-05-25,8.6467,8.6467,8.36,8.4359,35288,0
2010-05-26,8.4359,8.5206,8.4359,8.4529,8297,0
2010-05-27,8.478,8.478,8.4611,8.4611,3554,0
2010-05-28,8.478,8.478,8.4611,8.478,6290,0
2010-06-01,8.4444,8.478,8.4444,8.4529,12328,0
2010-06-02,8.4952,8.5628,8.4699,8.5628,4266,0
2010-06-03,8.5206,8.5628,8.5206,8.5206,13869,0
2010-06-04,8.6467,8.6467,8.4359,8.4359,4860,0
2010-06-07,8.4359,8.478,8.4359,8.478,8368,0
2010-06-09,8.4359,8.4359,8.183,8.183,6298,0
2010-06-10,8.2588,8.3092,8.2081,8.2839,9306,0
2010-06-11,8.2839,8.2839,8.2839,8.2839,125,0
2010-06-14,8.2504,8.2504,8.1913,8.2337,2267,0
2010-06-15,8.2168,8.4024,8.183,8.2418,3200,0
2010-06-16,8.4024,8.478,8.2248,8.478,771,0
2010-06-17,8.5541,8.5541,8.2504,8.3181,4952,0
2010-06-18,8.2757,8.4189,8.1997,8.3092,3055,0
2010-06-21,8.2504,8.4444,8.2504,8.4444,2975,0
2010-06-22,8.2588,8.4359,8.2418,8.36,1491,0
2010-06-23,8.3432,8.3516,8.1997,8.1997,1942,0
2010-06-24,8.3939,8.3939,8.1997,8.2672,5985,0
2010-06-25,8.2168,8.2168,8.1997,8.2081,3554,0
2010-06-28,8.2248,8.3853,8.2248,8.3771,900,0
2010-06-29,8.2248,8.3853,8.2248,8.3853,2966,0
2010-06-30,8.3525,8.3525,8.2249,8.2249,2926,0
2010-07-01,8.3516,8.36,8.3516,8.36,295,0
2010-07-02,8.1997,8.1997,8.1997,8.1997,475,0
2010-07-06,8.3432,8.3853,8.3432,8.3853,403,0
2010-07-07,8.3939,8.3939,8.2672,8.2672,3910,0
2010-07-08,8.2672,8.2672,8.2672,8.2672,1068,0
2010-07-09,8.2672,8.2672,8.2672,8.2672,1067,0
2010-07-12,8.2672,8.3516,8.2672,8.3516,4481,0
2010-07-13,8.3516,8.3939,8.2672,8.3092,3655,0
2010-07-14,8.3092,8.3092,8.2248,8.3092,827,0
2010-07-15,8.2672,8.2672,8.2672,8.2672,1083,0
2010-07-16,8.2672,8.2672,8.2672,8.2672,326,0
2010-07-19,8.3092,8.3092,8.3092,8.3092,231,0
2010-07-21,8.2672,8.2672,8.2672,8.2672,4266,0
2010-07-22,8.2248,8.2248,8.1997,8.1997,12080,0
2010-07-23,8.1997,8.1997,8.1997,8.1997,352,0
2010-07-26,8.2248,8.2248,8.1997,8.2248,5479,0
2010-07-27,8.1997,8.1997,8.1997,8.1997,49315,0
2010-07-29,8.2168,8.2337,8.1997,8.1997,2489,0
2010-07-30,8.1997,8.1997,8.1997,8.1997,486,0
2010-08-02,8.3853,8.3853,8.2081,8.2081,1310,0
2010-08-04,8.1493,8.2168,8.1493,8.1577,3321,0
2010-08-05,8.1406,8.1577,8.1406,8.1406,9815,0
2010-08-09,8.1406,8.1406,8.0646,8.0646,949,0
2010-08-10,8.0986,8.0986,8.0562,8.0562,708,0
2010-08-12,8.0562,8.0733,8.0395,8.0733,1067,0
2010-08-13,7.9385,8.09,7.9385,8.09,2073,0
2010-08-16,8.0562,8.0562,8.0141,8.0141,4904,0
2010-08-17,8.0478,8.0478,8.0478,8.0478,125,0
2010-08-18,8.0562,8.0562,7.8876,7.8876,1260,0
2010-08-19,7.9297,7.9297,7.9214,7.9297,5501,0
2010-08-20,7.8118,7.8625,7.8118,7.8625,231,0
2010-08-23,7.8537,7.8537,7.8537,7.8537,2136,0
2010-08-24,7.8537,7.8537,7.8033,7.8033,31436,0
2010-08-25,7.7693,7.8033,7.7612,7.7612,12987,0
2010-08-26,7.8453,7.8453,7.8033,7.8118,4505,0
2010-08-27,7.8033,7.8033,7.7191,7.7191,9798,0
2010-08-30,7.7779,7.7779,7.6852,7.7612,596,0
2010-08-31,7.801,7.801,7.7583,7.7583,352,0
2010-09-01,7.8286,7.8286,7.7865,7.7865,1421,0
2010-09-02,7.8033,7.8033,7.3899,7.7355,3441,0
2010-09-03,7.7612,7.7693,7.7441,7.7441,1061,0
2010-09-07,7.7865,7.8792,7.5924,7.8706,6546,0
2010-09-08,7.8033,7.8033,7.8033,7.8033,708,0
2010-09-09,7.7944,7.8033,7.7191,7.8033,18401,0
2010-09-10,7.8033,7.8033,7.8033,7.8033,596,0
2010-09-13,7.8033,7.8876,7.8033,7.8537,27654,0
2010-09-14,7.8033,7.8876,7.8033,7.8876,4805,0
2010-09-15,7.8876,7.8876,7.7865,7.8033,994,0
2010-09-16,7.7612,7.8537,7.6007,7.6007,6061,0
2010-09-17,7.6007,7.8118,7.6007,7.8118,1279,0
2010-09-20,7.6431,7.6431,7.5924,7.5924,6104,0
2010-09-21,7.5838,7.8876,7.5754,7.8876,16004,0
2010-09-22,7.8537,7.8537,7.8537,7.8537,125,0
2010-09-24,7.7103,7.8033,7.6852,7.7612,6049,0
2010-09-27,7.9973,7.9973,7.6684,7.7021,2136,0
2010-09-28,7.8033,7.8033,7.6766,7.7355,8533,0
2010-09-29,7.6516,7.6852,7.6345,7.6345,1812,0
2010-09-30,7.5924,7.6766,7.5924,7.6766,7112,0
2010-10-01,7.6766,7.8033,7.6766,7.8033,3260,0
2010-10-04,7.7944,7.7944,7.7693,7.7693,355,0
2010-10-05,7.7441,7.7441,7.6431,7.6766,7145,0
2010-10-06,7.7526,7.7526,7.6766,7.6766,1185,0
2010-10-13,7.6766,7.6766,7.6766,7.6766,1779,0
2010-10-14,7.6766,7.8033,7.6345,7.6766,5111,0
2010-10-15,7.7693,7.7779,7.7612,7.7612,2841,0
2010-10-19,7.7693,7.7693,7.7693,7.7693,125,0
2010-10-20,7.7693,8.0059,7.7612,8.0059,2823,0
2010-10-22,7.8033,7.8033,7.8033,7.8033,943,0
2010-10-25,7.8033,7.8033,7.7944,7.7944,231,0
2010-10-26,7.7779,8.2248,7.7612,8.2168,10785,0
2010-10-27,8.2168,8.2168,8.1237,8.1659,475,0
2010-10-28,8.2168,8.2168,8.0986,8.183,21875,0
2010-10-29,8.1864,8.2207,8.1436,8.1864,3641,0
2010-11-01,8.183,8.2248,8.183,8.2248,6405,0
2010-11-02,8.3939,8.3939,8.3939,8.3939,125,0
2010-11-03,8.3432,8.4274,8.2081,8.4274,3515,0
2010-11-04,8.4024,8.4444,8.2337,8.4274,6284,0
2010-11-05,8.4952,8.4952,8.4952,8.4952,125,0
2010-11-08,8.4952,8.5033,8.1913,8.5033,1659,0
2010-11-09,8.4359,8.4359,8.4189,8.4189,990,0
2010-11-10,8.3092,8.4274,8.3092,8.4274,2966,0
2010-11-11,8.4274,8.4274,8.4274,8.4274,125,0
2010-11-12,8.4274,8.4274,8.4274,8.4274,125,0
2010-11-15,8.4359,8.478,8.4189,8.478,8463,0
2010-11-16,8.4952,8.4952,8.4952,8.4952,125,0
2010-11-17,8.4865,8.4952,8.4189,8.4444,3969,0
2010-11-18,8.5118,8.5118,8.4529,8.4529,949,0
2010-11-19,8.5033,8.5033,8.3516,8.4611,2136,0
2010-11-22,8.478,8.478,8.4359,8.4359,596,0
2010-11-23,8.4359,8.4359,8.4359,8.4359,312,0
2010-11-24,8.3516,8.36,8.3516,8.36,2398,0
2010-11-29,8.4359,8.4359,8.3516,8.4359,1421,0
2010-11-30,8.4375,8.4375,8.4205,8.4375,855,0
2010-12-01,8.3939,8.4444,8.3939,8.4444,6163,0
2010-12-02,8.4444,8.4444,8.4444,8.4444,125,0
2010-12-03,8.3939,8.3939,8.2672,8.3262,8769,0
2010-12-06,8.3771,8.3771,8.3771,8.3771,125,0
2010-12-07,8.3181,8.4359,8.2418,8.3432,1302,0
2010-12-08,8.3853,8.3939,8.3853,8.3853,2608,0
2010-12-09,8.2337,8.2337,8.2337,8.2337,125,0
2010-12-10,8.2337,8.4359,8.2337,8.4359,32633,0
2010-12-13,8.2672,8.4359,8.2672,8.4359,3197,0
2010-12-14,8.4359,8.4359,8.3682,8.4274,827,0
2010-12-15,8.4359,8.4359,8.4359,8.4359,125,0
2010-12-16,8.3262,8.4359,8.3181,8.4359,528,0
2010-12-17,8.4359,8.5206,8.4359,8.478,8416,0
2010-12-20,8.4274,8.4274,8.3516,8.3939,8240,0
2010-12-21,8.4189,8.5206,8.4105,8.4529,5171,0
2010-12-22,8.5541,8.5879,8.5541,8.5879,2908,0
2010-12-23,8.5628,8.6048,8.5628,8.6048,16965,0
2010-12-27,8.6048,8.6722,8.6048,8.6722,4741,0
2010-12-28,8.6889,8.7475,8.6889,8.7475,9840,0
2010-12-29,8.7258,8.9818,8.7258,8.9818,9364,0
2010-12-30,8.99,9.1093,8.99,8.99,5786,0
2010-12-31,9.1335,9.1335,9.1335,9.1335,125,0
2011-01-03,9.1353,9.1613,9.1035,9.1035,352,0
2011-01-04,9.1527,9.1775,9.1112,9.1527,9249,0
2011-01-05,9.2291,9.2541,9.1527,9.2541,2883,0
2011-01-06,9.2541,9.2541,9.2541,9.2541,125,0
2011-01-07,9.2541,9.2541,9.2041,9.2041,231,0
2011-01-10,9.1613,9.2708,9.1527,9.2708,10490,0
2011-01-11,9.2376,9.44,9.2376,9.3631,7705,0
2011-01-12,9.3631,9.962,9.3631,9.962,1543,0
2011-01-13,9.762,9.905,8.9249,9.692,1190,0
2011-01-14,9.836,9.836,9.575,9.692,352,0
2011-01-18,9.7,9.871,9.515,9.618,9179,0
2011-01-19,9.558,9.7,9.558,9.7,475,0
2011-01-20,9.743,9.743,9.4909,9.618,13327,0
2011-01-21,9.618,9.618,9.618,9.618,125,0
2011-01-24,9.618,9.618,9.618,9.618,125,0
2011-01-25,9.575,9.618,9.44,9.567,8533,0
2011-01-26,9.575,9.583,9.575,9.583,231,0
2011-01-27,9.575,9.618,9.575,9.618,3577,0
2011-01-28,9.61,9.618,9.532,9.618,6163,0
2011-01-31,9.519,9.616,9.4939,9.4939,1897,0
2011-02-01,9.473,9.524,9.4558,9.4909,3081,0
2011-02-02,9.515,9.532,9.4057,9.4057,13786,0
2011-02-03,9.4152,9.532,9.2794,9.2794,26369,0
2011-02-04,9.3121,9.4558,9.2794,9.3631,7942,0
2011-02-07,9.2966,9.2966,9.2882,9.2966,475,0
2011-02-09,9.3395,9.3395,9.321,9.3306,1302,0
2011-02-11,9.3395,9.4057,9.3395,9.3732,1041,0
2011-02-14,9.3732,9.532,9.3732,9.4479,1171,0
2011-02-15,9.4479,9.4479,9.4479,9.4479,2373,0
2011-02-16,9.4479,9.4479,9.4479,9.4479,5218,0
2011-02-17,9.4819,9.4909,9.4819,9.4909,1659,0
2011-02-22,9.4909,9.4909,9.4057,9.4057,2966,0
2011-02-23,9.575,9.575,9.575,9.575,125,0
2011-02-24,9.601,9.601,9.601,9.601,125,0
2011-03-01,9.4479,9.4909,9.4479,9.4558,1067,0
2011-03-02,9.4909,9.601,9.4909,9.601,596,0
2011-03-03,9.591,9.618,9.591,9.618,827,0
2011-03-04,9.473,9.54,9.4479,9.54,2489,0
2011-03-07,9.4558,9.601,9.4479,9.601,3677,0
2011-03-08,9.532,9.618,9.524,9.618,2726,0
2011-03-09,9.583,9.601,9.532,9.532,9028,0
2011-03-10,9.4909,9.532,9.4909,9.532,5133,0
2011-03-11,9.601,9.618,9.532,9.618,11819,0
2011-03-14,9.532,9.583,9.532,9.583,1386,0
2011-03-15,9.575,9.618,9.567,9.618,827,0
2011-03-16,9.54,9.549,9.532,9.532,13326,0
2011-03-17,9.523,9.54,9.515,9.531,3460,0
2011-03-18,9.575,9.575,9.575,9.575,2373,0
2011-03-21,9.575,9.618,9.575,9.618,10570,0
2011-03-22,9.618,9.618,9.532,9.532,848,0
2011-03-23,9.54,9.54,9.532,9.532,3159,0
2011-03-24,9.532,9.618,9.532,9.618,607,0
2011-03-25,9.61,9.61,9.61,9.61,158,0
2011-03-28,9.652,9.743,9.652,9.734,2726,0
2011-03-29,9.734,9.743,9.709,9.743,1897,0
2011-03-31,9.829,9.829,9.829,9.829,1182,0
2011-04-01,9.836,9.914,9.836,9.914,758,0
2011-04-04,9.787,9.787,9.787,9.787,2373,0
2011-04-05,9.821,9.821,9.71,9.71,278,0
2011-04-06,9.7,9.7,9.7,9.7,125,0
2011-04-08,9.71,9.71,9.71,9.71,1067,0
2011-04-12,9.701,9.718,9.666,9.701,17007,0
2011-04-13,9.7,9.7,9.7,9.7,596,0
2011-04-14,9.7,9.717,9.7,9.7,3675,0
2011-04-15,9.701,9.701,9.701,9.701,596,0
2011-04-18,9.66,9.675,9.66,9.66,1480,0
2011-04-19,9.71,9.71,9.701,9.71,1185,0
2011-04-20,9.701,9.701,9.701,9.701,596,0
2011-04-21,9.701,9.701,9.701,9.701,352,0
2011-04-26,9.701,9.863,9.701,9.727,4148,0
2011-04-27,9.71,9.71,9.4819,9.558,4730,0
2011-04-28,9.618,9.618,9.618,9.618,1220,0
2011-04-29,9.571,9.571,9.563,9.563,582,0
2011-05-02,9.567,9.575,9.558,9.558,3110,0
2011-05-03,9.575,9.575,9.575,9.575,760,0
2011-05-04,9.666,9.666,9.666,9.666,918,0
2011-05-05,9.591,9.591,9.4222,9.4899,2547,0
2011-05-06,9.549,9.558,9.549,9.549,1177,0
2011-05-11,9.54,9.549,9.508,9.508,2461,0
2011-05-12,9.439,9.439,9.439,9.439,350,0
2011-05-13,9.4222,9.4222,9.4047,9.4047,600,0
2011-05-16,9.4047,9.472,9.3801,9.3801,2683,0
2011-05-17,9.3541,9.3541,8.9639,9.1659,591,0
2011-05-19,9.2619,9.2619,9.2619,9.2619,1851,0
2011-05-20,9.3288,9.3288,9.3288,9.3288,473,0
2011-05-23,9.2956,9.2956,9.2956,9.2956,23563,0
2011-05-24,9.2956,9.3024,9.2956,9.3024,4692,0
2011-05-25,9.2862,9.2862,9.2522,9.2522,4628,0
2011-05-26,9.2956,9.2956,9.2522,9.2522,2987,0
2011-05-27,9.2688,9.2956,9.2444,9.2522,6906,0
2011-05-31,9.2175,9.2784,9.2175,9.2784,3135,0
2011-06-01,9.2522,9.2774,9.2358,9.2774,5549,0
2011-06-02,9.2522,9.2522,9.2522,9.2522,2590,0
2011-06-03,9.2522,9.2522,9.2358,9.2522,2590,0
2011-06-06,9.2106,9.32,9.1659,9.2106,138673,0
2011-06-07,9.2106,9.2106,9.1659,9.1659,8162,0
2011-06-08,9.1421,9.1421,8.9033,8.999,1792,0
2011-06-09,9.0482,9.2106,9.0482,9.1659,2239,0
2011-06-10,9.0386,9.0997,9.0386,9.0997,4680,0
2011-06-13,9.0056,9.0826,9.0056,9.0826,473,0
2011-06-14,9.2774,9.2774,8.999,8.999,49483,0
2011-06-17,8.99,9.0826,8.9722,9.0652,6959,0
2011-06-20,9.0826,9.0826,9.0569,9.0826,5066,0
2011-06-21,8.999,9.0569,8.999,8.999,473,0
2011-06-22,8.999,8.999,8.999,8.999,124,0
2011-06-23,8.999,8.999,8.999,8.999,780,0
2011-06-24,8.9722,8.9722,8.9119,8.9119,9400,0
2011-06-27,8.9639,9.0482,8.9377,8.9377,2590,0
2011-06-28,8.9555,8.9555,8.9555,8.9555,364,0
2011-06-29,8.999,8.999,8.999,8.999,1885,0
2011-06-30,9.0722,9.0722,9.0722,9.0722,815,0
2011-07-01,9.0749,9.0749,9.0672,9.0672,869,0
2011-07-06,9,9,9,9,1119,0
2011-07-08,9.0066,9.0066,9.0066,9.0066,2544,0
2011-07-12,9,9,9,9,2830,0
2011-07-13,8.999,9.0312,8.999,9.0312,1766,0
2011-07-14,8.9555,8.9639,8.9294,8.9294,8386,0
2011-07-15,8.9468,8.9732,8.9387,8.9387,8304,0
2011-07-18,9.0826,9.1257,8.999,8.999,2236,0
2011-07-19,9.0066,9.0066,9.0066,9.0066,124,0
2011-07-26,9.0244,9.0244,9.015,9.015,715,0
2011-07-27,9.049,9.049,8.9555,8.9555,8196,0
2011-07-29,9.0797,9.0797,8.9508,8.9508,1960,0
2011-08-01,9.0244,9.0405,9.0244,9.0405,3183,0
2011-08-04,9.015,9.1017,9.015,9.1017,1170,0
2011-08-08,9.0244,9.0244,8.8865,8.8865,4505,0
2011-08-09,8.9213,8.9732,8.9213,8.9732,1872,0
2011-08-10,8.9732,8.9732,8.9732,8.9732,5849,0
2011-08-17,9.1102,9.1102,8.9732,8.9732,2811,0
2011-08-19,8.9732,8.9818,8.9732,8.9732,534,0
2011-08-22,8.9555,8.9555,8.9555,8.9555,11938,0
2011-08-23,8.8865,8.9033,8.8865,8.8865,2223,0
2011-08-25,8.8865,9.2717,8.8865,9.2473,1422,0
2011-08-26,9.1604,9.1604,9.1017,9.1017,6198,0
2011-09-01,9.0672,9.0672,9.0672,9.0672,160,0
2011-09-02,8.9422,8.9422,8.9422,8.9422,348,0
2011-09-07,8.9333,8.9333,8.9333,8.9333,1170,0
2011-09-09,8.9294,8.9294,8.9294,8.9294,2574,0
2011-09-12,9.1017,9.1767,9.0577,9.1017,6292,0
2011-09-13,9.0836,9.1102,9.0836,9.1102,796,0
2011-09-14,8.9294,9.0836,8.8865,9.0836,9001,0
2011-09-15,8.9387,9.0836,8.9387,9.0836,32064,0
2011-09-16,9.1017,9.1017,8.9033,8.9033,5250,0
2011-09-19,8.9732,8.9732,8.9732,8.9732,348,0
2011-09-20,9.093,9.093,9.093,9.093,123,0
2011-09-22,8.9294,9,8.9294,8.9294,1572,0
2011-09-26,8.99,9.0577,8.9294,8.9732,12990,0
2011-09-27,8.9732,8.99,8.9732,8.9732,13670,0
2011-09-28,8.9555,8.9555,8.9555,8.9555,939,0
2011-09-29,9.1017,9.1017,9.0066,9.0066,6087,0
2011-09-30,9.1035,9.1035,8.991,8.991,1648,0
2011-10-03,8.9468,9.015,8.9468,8.9639,4914,0
2011-10-05,8.9771,8.9771,8.8902,8.9333,13799,0
2011-10-06,8.9333,8.9333,8.9333,8.9333,123,0
2011-10-07,8.9294,8.9294,8.8951,8.8951,4200,0
2011-10-10,8.9213,8.9732,8.9213,8.9213,699,0
2011-10-11,8.8951,8.9294,8.845,8.9294,8780,0
2011-10-13,8.7757,8.7757,8.5797,8.7676,1404,0
2011-10-14,8.762,8.7786,8.7441,8.762,1990,0
2011-10-17,8.5628,8.5628,8.5628,8.5628,123,0
2011-10-18,8.9294,8.9294,8.7167,8.8359,1951,0
2011-10-25,8.5639,8.5639,8.5466,8.5466,818,0
2011-10-31,8.5482,8.773,8.5482,8.773,2401,0
2011-11-01,8.5291,8.5291,8.5034,8.5291,412,0
2011-11-03,8.7359,8.7359,8.6067,8.6067,467,0
2011-11-04,8.5722,8.822,8.5639,8.6756,2938,0
2011-11-07,8.512,8.5639,8.512,8.5211,1611,0
2011-11-08,8.5211,8.5211,8.5211,8.5211,1741,0
2011-11-09,8.1593,8.1765,8.1593,8.1765,582,0
2011-11-10,8.2281,8.2281,8.2281,8.2281,884,0
2011-11-11,8.452,8.452,8.2709,8.2709,1976,0
2011-11-14,8.3487,8.3487,8.3487,8.3487,467,0
2011-11-15,8.3571,8.3571,8.3571,8.3571,695,0
2011-11-23,8.34,8.3487,8.34,8.3487,4417,0
2011-11-25,8.3918,8.3918,8.3918,8.3918,1161,0
2011-11-28,8.5211,8.5211,8.4951,8.4951,467,0
2011-11-29,8.5034,8.5034,8.3829,8.3829,346,0
2011-11-30,8.3896,8.5207,8.3896,8.5207,3953,0
2011-12-01,8.3829,8.4088,8.3829,8.3829,5343,0
2011-12-02,8.512,8.512,8.512,8.512,745,0
2011-12-05,8.5034,8.5211,8.5034,8.5034,519,0
2011-12-07,8.4776,8.4776,8.4776,8.4776,408,0
2011-12-08,8.4432,8.4432,8.4432,8.4432,1163,0
2011-12-09,8.4605,8.4693,8.426,8.426,2227,0
2011-12-12,8.4088,8.4776,8.3918,8.3918,3950,0
2011-12-14,8.3918,8.4175,8.3829,8.3918,813,0
2011-12-16,8.3829,8.5034,8.34,8.5034,29581,0
2011-12-19,8.3487,8.3487,8.3487,8.3487,34857,0
2011-12-20,8.366,8.5211,8.3487,8.4776,3249,0
2011-12-21,8.4776,8.4776,8.3918,8.3918,6093,0
2011-12-23,8.366,8.366,8.34,8.3487,6392,0
2011-12-27,8.4693,8.4951,8.4693,8.4693,1651,0
2011-12-28,8.4693,8.4776,8.4175,8.4776,6700,0
2011-12-29,8.4693,8.4693,8.4693,8.4693,224,0
2011-12-30,8.4605,8.4776,8.3487,8.4776,4171,0
2012-01-03,8.366,8.512,8.366,8.3918,4407,0
2012-01-09,8.4862,8.4862,8.4862,8.4862,840,0
2012-01-10,8.4862,8.4862,8.4862,8.4862,122,0
2012-01-11,8.4785,8.4785,8.4785,8.4785,813,0
2012-01-12,8.5222,8.5222,8.4785,8.5222,3394,0
2012-01-17,8.4527,8.5222,8.4352,8.4352,931,0
2012-01-18,8.5211,8.5211,8.4776,8.4862,1598,0
2012-01-19,8.452,8.452,8.4346,8.4346,467,0
2012-01-20,8.4872,8.5222,8.4872,8.5222,1512,0
2012-01-23,8.5211,8.5211,8.4776,8.5211,4181,0
2012-01-24,8.512,8.5211,8.512,8.5211,4065,0
2012-01-25,8.5896,8.5981,8.5466,8.5466,519,0
2012-01-26,8.452,8.452,8.4432,8.4432,1047,0
2012-01-27,8.4352,8.4352,8.4352,8.4352,4531,0
2012-01-31,8.4069,8.4682,8.4069,8.4682,634,0
2012-02-01,8.4438,8.4438,8.392,8.4006,2041,0
2012-02-02,8.5045,8.5045,8.5045,8.5045,1163,0
2012-02-03,8.392,8.392,8.392,8.392,336,0
2012-02-06,8.5222,8.5222,8.4352,8.5045,2324,0
2012-02-07,8.4785,8.4785,8.4527,8.4527,1729,0
2012-02-08,8.4701,8.4701,8.4701,8.4701,751,0
2012-02-13,8.4527,8.4701,8.4527,8.4527,2535,0
2012-02-15,8.4527,8.4527,8.4527,8.4527,223,0
2012-02-16,8.4527,8.4961,8.4527,8.4961,223,0
2012-02-17,8.6434,8.6781,8.5825,8.5825,6716,0
2012-02-21,8.6693,8.7564,8.6434,8.7564,13168,0
2012-02-22,8.6607,8.7564,8.5913,8.5913,4317,0
2012-02-23,8.5394,8.7131,8.5394,8.6693,3516,0
2012-02-24,8.6607,8.7564,8.6518,8.6781,15498,0
2012-02-27,8.6693,8.7131,8.6693,8.7131,1385,0
2012-02-28,8.6693,8.6693,8.6693,8.6693,2769,0
2012-02-29,8.4682,8.6776,8.4592,8.6688,998,0
2012-03-01,8.6434,8.6434,8.5825,8.5825,2137,0
2012-03-02,8.6259,8.6259,8.6259,8.6259,2307,0
2012-03-06,8.6259,8.6259,8.6259,8.6259,121,0
2012-03-12,8.6693,8.6693,8.6693,8.6693,1156,0
2012-03-13,8.7131,8.7131,8.6693,8.7131,3600,0
2012-03-14,8.7131,8.7131,8.6259,8.6259,464,0
2012-03-16,8.5654,8.5825,8.4611,8.5825,2480,0
2012-03-19,8.5825,8.6259,8.5738,8.6001,2839,0
2012-03-20,8.6001,8.6001,8.5394,8.5394,924,0
2012-03-21,8.6001,8.6693,8.5913,8.6693,3345,0
2012-03-22,8.6518,8.6956,8.6518,8.6956,924,0
2012-03-23,8.7039,8.7303,8.6693,8.7131,6844,0
2012-03-26,8.6693,8.6867,8.6607,8.6693,4656,0
2012-03-27,8.5825,8.6434,8.5825,8.6434,3003,0
2012-03-28,8.6001,8.6175,8.6001,8.6001,1134,0
2012-03-29,8.6693,8.8433,8.6693,8.8255,2535,0
2012-04-03,8.8441,8.8441,8.7123,8.7123,3251,0
2012-04-04,8.6776,8.6776,8.6776,8.6776,173,0
2012-04-05,8.6688,8.6947,8.6688,8.6947,444,0
2012-04-12,8.7131,8.7131,8.6956,8.6956,1156,0
2012-04-16,8.7039,8.7039,8.6693,8.6693,808,0
2012-04-17,8.6688,8.6688,8.6688,8.6688,1328,0
2012-04-18,8.6867,8.6956,8.4701,8.6607,21571,0
2012-04-20,8.7647,8.7647,8.7475,8.7647,1616,0
2012-04-24,8.6947,8.7997,8.4592,8.7906,4096,0
2012-04-27,8.8782,8.8865,8.8351,8.8351,577,0
2012-04-30,8.8857,8.8857,8.8857,8.8857,1268,0
2012-05-01,8.8865,8.8865,8.8865,8.8865,223,0
2012-05-02,8.8951,8.9478,8.8619,8.8619,19011,0
2012-05-03,8.6166,8.7823,8.6166,8.7823,803,0
2012-05-08,8.6166,8.7294,8.6166,8.6427,4871,0
2012-05-15,8.6427,8.6427,8.6427,8.6427,1126,0
2012-05-16,8.6601,8.8704,8.6601,8.8704,460,0
2012-05-17,8.8704,8.8704,8.8704,8.8704,2289,0
2012-05-18,8.8704,8.9303,8.7294,8.8173,39211,0
2012-05-21,8.8619,8.9033,8.8619,8.9033,2175,0
2012-05-22,8.8619,8.8619,8.8619,8.8619,574,0
2012-05-23,8.9033,8.9478,8.9033,8.9478,5777,0
2012-05-24,8.9033,8.9033,8.9033,8.9033,430,0
2012-05-29,8.8173,8.8173,8.7564,8.773,3035,0
2012-06-04,8.7294,8.7294,8.7294,8.7294,222,0
2012-06-05,8.8619,8.8619,8.8619,8.8619,3548,0
2012-06-07,8.9213,8.9213,8.9213,8.9213,191,0
2012-06-12,8.7564,8.773,8.7294,8.773,1107,0
2012-06-14,8.8173,8.8173,8.8173,8.8173,11453,0
2012-06-15,8.773,8.773,8.7212,8.7294,44641,0
2012-06-18,8.7212,8.7212,8.7212,8.7212,222,0
2012-06-19,8.7997,8.8173,8.773,8.773,1781,0
2012-06-20,8.6947,8.773,8.6947,8.773,2432,0
2012-06-22,8.7294,8.8173,8.7294,8.8173,803,0
2012-06-25,8.7564,8.773,8.7564,8.773,342,0
2012-06-28,8.7294,8.7294,8.7294,8.7294,120,0
2012-06-29,8.8527,8.8527,8.7294,8.7294,1948,0
2012-07-03,8.8951,8.8951,8.8211,8.8211,474,0
2012-07-05,8.9387,8.9751,8.8704,8.9478,13946,0
2012-07-06,8.9128,9.0339,8.9128,9.0339,284,0
2012-07-09,8.993,8.993,8.8173,8.8351,1442,0
2012-07-10,8.8619,8.8619,8.8619,8.8619,6301,0
2012-07-11,8.8619,8.8619,8.8173,8.8173,847,0
2012-07-12,8.9838,8.9838,8.9838,8.9838,461,0
2012-07-13,8.9658,8.9658,8.9658,8.9658,120,0
2012-07-17,8.993,8.993,8.993,8.993,574,0
2012-07-18,8.9573,8.9573,8.8081,8.8081,1661,0
2012-07-20,8.9478,8.96,8.9478,8.96,745,0
2012-07-23,8.9033,8.9033,8.9033,8.9033,222,0
2012-07-24,8.9395,8.9395,8.8951,8.9395,401,0
2012-07-25,8.9686,8.9686,8.7485,8.7749,2175,0
2012-07-26,8.7925,8.897,8.7925,8.897,1147,0
2012-07-27,8.7475,8.7475,8.7303,8.7303,974,0
2012-08-03,8.7925,9.0294,8.7925,9.0294,4072,0
2012-08-07,8.9508,8.9508,8.846,8.9333,1551,0
2012-08-08,8.8007,8.8369,8.8007,8.8369,798,0
2012-08-09,8.9137,8.9137,8.9137,8.9137,221,0
2012-08-10,8.8894,8.8894,8.8098,8.8098,340,0
2012-08-14,8.8098,8.8098,8.8098,8.8098,119,0
2012-08-16,8.8017,8.8369,8.8017,8.8369,823,0
2012-08-20,9.0294,9.0376,9.0122,9.0376,9437,0
2012-08-21,9.0122,9.0122,9.0122,9.0122,119,0
2012-08-22,8.8801,8.9713,8.8637,8.9239,570,0
2012-08-23,8.8801,8.8801,8.8801,8.8801,217,0
2012-08-28,8.9239,9.0376,8.9239,9.0037,2010,0
2012-08-29,8.9147,9.0294,8.9061,9.0294,1974,0
2012-09-04,8.8369,9.0358,8.8369,9.0358,458,0
2012-09-05,9.0122,9.0122,9.0122,9.0122,221,0
2012-09-06,8.9061,9.0559,8.9061,9.0122,23655,0
2012-09-10,9.0122,9.1178,9.0122,9.1178,8887,0
2012-09-11,9.1007,9.1017,9.092,9.1017,20300,0
2012-09-12,9.1875,9.1875,9.1613,9.1613,7486,0
2012-09-13,9.0826,9.0826,9.0122,9.0294,7120,0
2012-09-14,9.0415,9.1007,9.0415,9.1007,340,0
2012-09-17,9.0376,9.0376,9.0216,9.0216,678,0
2012-09-19,9.0294,9.0294,9.0216,9.0216,969,0
2012-09-21,9.0122,9.0216,8.9591,8.9781,7859,0
2012-09-24,9.0122,9.0216,9.0122,9.0216,1478,0
2012-09-25,9.0294,9.0294,9.0294,9.0294,119,0
2012-09-26,9.1875,9.1875,9.0216,9.1875,301,0
2012-09-27,9.1007,9.539,9.0559,9.539,18534,0
2012-09-28,9.4261,9.539,9.2234,9.539,3186,0
2012-10-01,9.505,9.505,9.2589,9.2589,798,0
2012-10-02,9.434,9.434,9.2503,9.2503,1250,0
2012-10-03,9.3385,9.3385,9.2234,9.2234,1366,0
2012-10-04,9.2589,9.4879,9.0652,9.4879,14699,0
2012-10-05,9.3999,9.3999,9.2319,9.3463,116369,0
2012-10-08,9.32,9.3631,9.3102,9.32,51816,0
2012-10-09,9.2234,9.2319,9.2234,9.2319,1024,0
2012-10-10,9.2319,9.2319,9.2319,9.2319,908,0
2012-10-11,9.3014,9.3014,9.3014,9.3014,160,0
2012-10-15,9.2946,9.2946,9.2234,9.2234,221,0
2012-10-17,9.2946,9.3522,9.2946,9.32,1210,0
2012-10-18,9.3631,9.3631,9.3631,9.3631,3297,0
2012-10-19,9.3385,9.3385,9.2754,9.2754,570,0
2012-10-22,9.2946,9.2946,9.2946,9.2946,221,0
2012-10-23,9.2589,9.2589,9.2319,9.2319,1012,0
2012-10-26,9.44,9.44,9.44,9.44,119,0
2012-10-31,9.4172,9.4509,9.4172,9.4509,1132,0
2012-11-01,9.4172,9.4172,9.0141,9.2754,1246,0
2012-11-02,9.508,9.508,9.508,9.508,674,0
2012-11-05,9.508,9.508,9.2599,9.437,1878,0
2012-11-06,9.2678,9.4528,9.2145,9.2956,5278,0
2012-11-07,9.2774,9.3111,9.2513,9.2513,3116,0
2012-11-09,9.2513,9.2513,9.2243,9.2513,1878,0
2012-11-13,9.2513,9.2513,9.2513,9.2513,197,0
2012-11-14,9.2843,9.2843,9.2843,9.2843,118,0
2012-11-15,9.2513,9.2513,9.0027,9.1178,4291,0
2012-11-19,9.1197,9.1197,9.1178,9.1178,1474,0
2012-11-26,9.3395,9.3395,9.1178,9.3395,7570,0
2012-11-27,9.2145,9.3395,9.2145,9.3395,3771,0
2012-11-30,9.3395,9.3395,9.3395,9.3395,1129,0
2012-12-03,9.3306,9.3395,9.2907,9.2907,14893,0
2012-12-04,8.8527,9.2774,8.8527,9.207,3048,0
2012-12-05,9.1178,9.1178,9.1102,9.1102,1420,0
2012-12-07,8.8782,9.1277,8.8713,8.9498,793,0
2012-12-10,9.1353,9.1353,9.1353,9.1353,220,0
2012-12-13,9.1277,9.1277,9.1277,9.1277,338,0
2012-12-14,9.1007,9.2956,9.1007,9.2078,3192,0
2012-12-17,9.1178,9.1178,9.0959,9.0959,9036,0
2012-12-18,9.0826,9.0826,9.0826,9.0826,2033,0
2012-12-19,8.9581,9.1197,8.9581,9.1178,6843,0
2012-12-20,9.1102,9.1178,9.1102,9.1178,779,0
2012-12-24,8.9854,9.2956,8.9854,9.0462,7342,0
2012-12-26,8.9854,8.9854,8.9854,8.9854,1141,0
2012-12-28,9.0368,9.0368,9.0294,9.0294,1134,0
2012-12-31,9.1178,9.1623,9.1102,9.1623,19059,0
2013-01-02,9.2956,9.2956,9.2946,9.2956,10045,0
2013-01-03,9.1623,9.1623,9.1623,9.1623,210,0
2013-01-04,9.0826,9.0826,9.0826,9.0826,404,0
2013-01-08,9.1178,9.728,9.1178,9.516,12233,0
2013-01-09,9.701,9.728,9.516,9.516,3953,0
2013-01-10,9.561,9.728,9.561,9.728,2960,0
2013-01-11,9.766,9.766,9.57,9.596,566,0
2013-01-14,9.651,9.651,9.651,9.651,338,0
2013-01-15,9.624,9.624,9.604,9.604,928,0
2013-01-16,9.561,9.561,9.4182,9.4182,674,0
2013-01-18,9.799,9.799,9.516,9.516,3535,0
2013-01-22,9.799,9.799,9.606,9.606,903,0
2013-01-23,9.718,9.784,9.683,9.692,6518,0
2013-01-24,9.615,9.737,9.57,9.57,6496,0
2013-01-25,9.578,9.596,9.4988,9.516,18603,0
2013-01-29,9.508,9.508,9.508,9.508,118,0
2013-01-30,9.4281,9.4281,9.207,9.2956,29249,0
2013-01-31,9.4528,9.4528,9.3649,9.4182,1214,0
2013-02-04,9.4988,9.4988,9.4988,9.4988,566,0
2013-02-05,9.542,9.552,9.471,9.552,1361,0
2013-02-06,9.533,9.562,9.533,9.533,1458,0
2013-02-07,9.533,9.617,9.4909,9.617,1441,0
2013-02-12,9.66,9.66,9.66,9.66,117,0
2013-02-13,9.562,9.562,9.562,9.562,638,0
2013-02-14,9.553,9.553,9.2224,9.2224,6199,0
2013-02-15,9.1517,9.4019,9.1517,9.4019,37701,0
2013-02-19,9.4019,9.4019,9.3561,9.3561,1348,0
2013-02-20,9.4019,9.4019,9.3929,9.3929,1576,0
2013-02-22,9.2852,9.2946,9.2319,9.2589,6009,0
2013-02-25,9.2589,9.2589,9.2135,9.2135,3365,0
2013-02-27,9.2678,9.2678,9.2678,9.2678,233,0
2013-03-01,9.2224,9.2301,9.2224,9.2224,1119,0
2013-03-04,9.2135,9.703,9.0891,9.571,22761,0
2013-03-05,9.508,9.508,9.508,9.508,219,0
2013-03-06,9.579,9.66,9.579,9.66,786,0
2013-03-07,9.685,9.685,9.2224,9.2503,3905,0
2013-03-08,9.3111,9.3297,9.2639,9.2764,786,0
2013-03-11,9.2589,9.2589,9.2589,9.2589,117,0
2013-03-13,9.2764,9.385,9.2764,9.385,563,0
2013-03-14,9.4538,9.579,9.4538,9.579,408,0
2013-03-18,9.517,9.517,9.3356,9.3356,336,0
2013-03-20,9.571,9.571,9.571,9.571,117,0
2013-03-21,9.571,9.571,9.571,9.571,219,0
2013-03-25,9.579,9.685,9.2823,9.617,7644,0
2013-03-26,9.607,9.607,9.607,9.607,2581,0
2013-03-27,9.607,9.607,9.597,9.597,1121,0
2013-03-28,9.685,9.759,9.685,9.759,7140,0
2013-04-01,9.712,9.712,9.712,9.712,634,0
2013-04-02,9.685,9.685,9.685,9.685,835,0
2013-04-05,9.597,9.685,9.579,9.579,7632,0
2013-04-09,9.588,9.786,9.579,9.786,1342,0
2013-04-10,9.794,9.865,9.759,9.865,15262,0
2013-04-11,9.865,9.865,9.865,9.865,139,0
2013-04-12,9.634,9.794,9.579,9.794,18931,0
2013-04-15,9.666,9.666,9.66,9.66,863,0
2013-04-18,9.666,9.772,9.652,9.66,4073,0
2013-04-19,9.579,9.579,9.579,9.579,117,0
2013-04-22,9.801,9.801,9.801,9.801,117,0
2013-04-24,9.4909,9.739,9.4909,9.4909,219,0
2013-04-26,9.543,9.543,9.543,9.543,117,0
2013-04-29,9.579,9.579,9.579,9.579,117,0
2013-04-30,9.588,9.794,9.543,9.617,502,0
2013-05-01,9.571,9.571,9.543,9.543,4264,0
2013-05-02,9.462,9.553,9.3649,9.525,11327,0
2013-05-03,9.525,9.526,9.525,9.525,1121,0
2013-05-06,9.538,9.538,9.538,9.538,117,0
2013-05-07,9.597,9.597,9.597,9.597,452,0
2013-05-08,9.759,9.759,9.759,9.759,117,0
2013-05-13,9.579,9.579,9.3752,9.3752,16867,0
2013-05-14,9.3929,9.847,9.3929,9.801,27993,0
2013-05-15,9.822,9.867,9.779,9.779,3445,0
2013-05-17,9.618,9.618,9.618,9.618,560,0
2013-05-20,9.66,9.867,9.66,9.867,2116,0
2013-05-23,9.779,9.779,9.508,9.508,3815,0
2013-05-24,9.528,9.546,9.517,9.546,2752,0
2013-05-28,9.644,9.644,9.517,9.553,1227,0
2013-05-29,9.572,9.705,9.534,9.544,5607,0
2013-05-30,9.437,9.437,9.437,9.437,532,0
2013-05-31,9.541,9.561,9.4499,9.551,7619,0
2013-06-03,9.779,9.796,9.589,9.589,1227,0
2013-06-05,9.534,9.534,9.4909,9.4909,560,0
2013-06-07,9.598,9.598,9.598,9.598,1384,0
2013-06-10,9.598,9.813,9.4909,9.589,2370,0
2013-06-13,9.598,9.608,9.589,9.608,893,0
2013-06-17,9.779,9.779,9.779,9.779,116,0
2013-06-18,9.751,9.751,9.751,9.751,116,0
2013-06-19,9.653,9.653,9.508,9.653,5207,0
2013-06-20,9.58,9.58,9.4182,9.4449,7692,0
2013-06-21,9.508,9.517,9.508,9.508,1338,0
2013-06-24,9.508,9.77,9.508,9.77,3568,0
2013-06-25,9.761,9.761,9.598,9.73,11115,0
2013-06-26,9.644,9.644,9.644,9.644,116,0
2013-06-27,9.686,9.686,9.635,9.644,6255,0
2013-06-28,9.572,9.572,9.572,9.572,116,0
2013-07-01,9.741,9.741,9.608,9.608,560,0
2013-07-02,9.654,9.654,9.644,9.653,781,0
2013-07-03,9.686,9.723,9.686,9.723,3136,0
2013-07-05,9.653,9.867,9.644,9.653,58043,0
2013-07-08,9.696,9.696,9.66,9.66,6467,0
2013-07-10,9.563,9.563,9.563,9.563,116,0
2013-07-11,9.644,9.653,9.589,9.644,8228,0
2013-07-12,9.668,9.858,9.66,9.66,1112,0
2013-07-15,9.751,9.761,9.644,9.653,5197,0
2013-07-16,9.696,9.696,9.696,9.696,116,0
2013-07-17,9.714,9.84,9.714,9.761,4243,0
2013-07-18,9.741,9.779,9.731,9.779,2897,0
2013-07-19,9.84,9.867,9.84,9.867,7357,0
2013-07-22,9.867,10.119,9.779,10.002,27604,0
2013-07-23,10.271,10.333,9.956,10.333,1675,0
2013-07-24,10.444,10.684,10.444,10.684,2656,0
2013-07-25,10.637,10.785,10.637,10.674,2139,0
2013-07-26,10.646,10.79,10.646,10.79,9111,0
2013-07-29,10.665,10.74,10.665,10.712,5020,0
2013-07-30,10.674,10.674,10.101,10.173,1398,0
2013-07-31,10.136,10.28,10.136,10.28,833,0
2013-08-01,10.299,10.476,10.299,10.406,3331,0
2013-08-02,10.002,10.136,10.002,10.029,4081,0
2013-08-06,10.093,10.093,10.093,10.093,560,0
2013-08-07,10.369,10.425,10.093,10.342,1309,0
2013-08-08,10.136,10.53,10.136,10.136,1005,0
2013-08-09,10.154,10.154,10.093,10.093,382,0
2013-08-12,10.119,10.136,10.093,10.093,5627,0
2013-08-13,10.154,10.28,10.154,10.28,452,0
2013-08-14,10.245,10.381,10.219,10.372,2183,0
2013-08-15,10.236,10.367,10.183,10.192,965,0
2013-08-19,10.381,10.381,10.302,10.302,446,0
2013-08-20,10.364,10.386,10.263,10.381,1773,0
2013-08-21,10.409,10.409,10.258,10.381,5428,0
2013-08-23,10.31,10.344,10.31,10.344,997,0
2013-08-26,10.651,10.651,10.22,10.47,13204,0
2013-08-27,10.254,10.344,10.219,10.219,2471,0
2013-08-28,10.31,10.354,10.087,10.192,2096,0
2013-08-29,10.245,10.245,10.094,10.119,1164,0
2013-08-30,10.047,10.111,10.02,10.02,1829,0
2013-09-03,10.03,10.03,9.634,9.885,5338,0
2013-09-04,9.895,9.931,9.712,9.712,1882,0
2013-09-05,9.73,9.73,9.712,9.712,1174,0
2013-09-06,9.74,9.939,9.74,9.913,662,0
2013-09-09,9.695,9.803,9.695,9.803,331,0
2013-09-10,9.812,9.812,9.795,9.795,217,0
2013-09-11,9.822,9.839,9.787,9.787,662,0
2013-09-12,9.73,9.73,9.73,9.73,115,0
2013-09-13,9.787,9.787,9.787,9.787,217,0
2013-09-16,9.839,9.895,9.73,9.73,5537,0
2013-09-17,9.712,9.712,9.659,9.659,975,0
2013-09-18,9.685,9.876,9.659,9.876,1402,0
2013-09-19,9.876,9.876,9.787,9.787,217,0
2013-09-20,9.876,9.913,9.876,9.913,1893,0
2013-09-23,9.895,9.895,9.695,9.695,1773,0
2013-09-24,9.885,9.885,9.721,9.721,217,0
2013-09-26,9.857,9.857,9.822,9.822,217,0
2013-09-27,9.839,9.885,9.73,9.76,887,0
2013-09-30,9.885,9.885,9.795,9.795,217,0
2013-10-01,9.857,9.905,9.721,9.905,2436,0
2013-10-02,9.885,9.885,9.822,9.847,662,0
2013-10-03,9.885,9.913,9.847,9.847,777,0
2013-10-04,9.913,9.965,9.885,9.931,11297,0
2013-10-07,9.922,9.922,9.695,9.721,2659,0
2013-10-08,9.74,9.876,9.74,9.867,887,0
2013-10-09,9.867,9.931,9.812,9.931,1773,0
2013-10-10,9.939,9.939,9.847,9.931,5890,0
2013-10-11,9.931,9.931,9.847,9.931,2067,0
2013-10-14,9.885,9.974,9.839,9.956,14938,0
2013-10-15,9.913,9.974,9.913,9.974,5317,0
2013-10-16,9.974,9.974,9.931,9.931,2993,0
2013-10-17,9.948,9.956,9.831,9.839,4318,0
2013-10-18,9.965,9.965,9.931,9.931,1995,0
2013-10-21,9.857,9.867,9.822,9.867,2216,0
2013-10-22,9.721,9.885,9.659,9.74,12960,0
2013-10-24,9.922,9.922,9.803,9.803,3657,0
2013-10-25,9.712,9.913,9.712,9.831,3212,0
2013-10-28,9.795,9.795,9.703,9.703,28026,0
2013-10-29,9.75,9.812,9.685,9.812,12408,0
2013-10-30,9.795,9.847,9.795,9.839,3212,0
2013-10-31,9.769,9.905,9.769,9.905,30734,0
2013-11-01,9.839,9.965,9.839,9.965,1662,0
2013-11-04,9.885,9.965,9.75,9.913,30021,0
2013-11-05,9.831,9.839,9.75,9.839,6094,0
2013-11-06,9.885,9.885,9.885,9.885,2436,0
2013-11-07,9.965,9.965,9.965,9.965,331,0
2013-11-08,9.931,9.931,9.822,9.822,555,0
2013-11-11,9.885,9.885,9.795,9.795,6819,0
2013-11-12,9.885,9.885,9.885,9.885,23263,0
2013-11-13,9.924,9.942,9.789,9.942,3665,0
2013-11-14,9.78,9.824,9.78,9.824,1870,0
2013-11-15,9.814,9.814,9.78,9.78,26519,0
2013-11-18,9.859,9.951,9.859,9.942,11775,0
2013-11-19,9.942,9.951,9.814,9.814,28898,0
2013-11-20,9.824,9.859,9.824,9.859,3300,0
2013-11-22,9.951,9.951,9.951,9.951,114,0
2013-11-25,9.942,9.951,9.942,9.951,23770,0
2013-11-27,9.986,9.986,9.986,9.986,3963,0
2013-11-29,9.995,9.995,9.995,9.995,329,0
2013-12-02,9.906,9.933,9.859,9.916,28720,0
2013-12-03,9.924,9.924,9.906,9.906,216,0
2013-12-04,9.859,9.951,9.859,9.897,16397,0
2013-12-05,9.859,9.859,9.85,9.859,12652,0
2013-12-06,9.842,9.951,9.842,9.942,11775,0
2013-12-09,9.869,9.869,9.869,9.869,6713,0
2013-12-10,9.906,9.995,9.906,9.995,133368,0
2013-12-11,9.942,9.978,9.906,9.906,68557,0
2013-12-12,9.916,9.995,9.916,9.995,3520,0
2013-12-16,9.995,9.995,9.906,9.906,3849,0
2013-12-17,9.897,9.995,9.859,9.995,2687,0
2013-12-18,9.906,9.995,9.906,9.995,443,0
2013-12-20,9.906,9.951,9.906,9.951,5995,0
2013-12-23,9.916,9.995,9.916,9.986,1870,0
2013-12-24,9.951,9.951,9.94,9.94,2158,0
2013-12-26,9.916,9.951,9.916,9.916,5173,0
2013-12-30,9.968,9.968,9.968,9.968,329,0
2013-12-31,9.942,9.95,9.942,9.95,1649,0
2014-01-02,9.951,9.951,9.924,9.929,2319,0
2014-01-03,9.93,9.93,9.916,9.918,1157,0
2014-01-06,9.916,9.986,9.916,9.916,37193,0
2014-01-07,9.951,9.951,9.951,9.951,329,0
2014-01-08,9.995,9.995,9.995,9.995,114,0
2014-01-09,9.968,10.042,9.916,9.968,55682,0
2014-01-10,9.995,10.042,9.995,10.042,2861,0
2014-01-14,9.995,9.995,9.986,9.995,882,0
2014-01-15,9.906,9.968,9.814,9.959,5831,0
2014-01-16,9.951,9.978,9.906,9.978,3764,0
2014-01-22,9.978,9.978,9.978,9.978,216,0
2014-01-23,10.023,10.023,9.995,9.995,59423,0
2014-01-24,9.942,10.042,9.906,9.995,103448,0
2014-01-27,9.951,10.106,9.951,10.106,329,0
2014-01-28,10.131,10.15,9.723,9.731,20664,0
2014-01-29,9.723,9.859,9.723,9.824,6822,0
2014-01-30,9.814,9.814,9.731,9.78,3300,0
2014-01-31,9.732,9.732,9.667,9.667,35214,0
2014-02-03,9.677,9.859,9.667,9.859,3538,0
2014-02-04,9.741,9.741,9.741,9.741,443,0
2014-02-05,9.804,9.804,9.804,9.804,216,0
2014-02-06,9.78,9.78,9.78,9.78,216,0
2014-02-07,9.77,9.77,9.77,9.77,1098,0
2014-02-10,9.723,9.796,9.723,9.796,2258,0
2014-02-11,9.723,9.723,9.723,9.723,549,0
2014-02-12,9.773,9.773,9.744,9.744,1463,0
2014-02-13,9.744,9.835,9.744,9.773,6011,0
2014-02-14,9.764,9.764,9.734,9.744,7553,0
2014-02-18,9.881,9.881,9.744,9.773,8313,0
2014-02-19,9.773,9.91,9.744,9.91,5176,0
2014-02-20,9.853,9.853,9.853,9.853,475,0
2014-02-25,10.073,10.073,10.073,10.073,215,0
2014-02-26,10.111,10.111,9.827,9.827,1729,0
2014-02-27,9.783,9.899,9.715,9.899,12381,0
2014-02-28,9.773,9.808,9.773,9.808,9842,0
2014-03-03,9.799,9.835,9.799,9.835,548,0
2014-03-04,9.891,9.891,9.891,9.891,190,0
2014-03-06,9.983,9.983,9.972,9.972,2033,0
2014-03-10,9.901,10.065,9.901,10.038,2917,0
2014-03-11,10.046,10.046,10.046,10.046,1005,0
2014-03-12,9.972,10.046,9.972,10.046,1574,0
2014-03-13,10.055,10.055,9.881,9.881,4510,0
2014-03-14,9.928,10.018,9.928,10.018,5727,0
2014-03-17,9.783,10.055,9.783,10.055,1384,0
2014-03-18,9.972,10.008,9.936,10.008,1705,0
2014-03-19,10,10.01,10,10,1638,0
2014-03-20,9.982,9.982,9.972,9.972,1713,0
2014-03-21,9.928,9.928,9.698,9.698,4810,0
2014-03-24,9.754,9.853,9.754,9.756,900,0
2014-03-26,9.881,9.91,9.881,9.91,877,0
2014-03-31,9.99,10.294,9.982,10.202,23450,0
2014-04-01,10.403,10.403,10.403,10.403,190,0
2014-04-03,9.919,10.294,9.919,10.237,7002,0
2014-04-04,10.193,10.338,10.193,10.338,223,0
2014-04-07,10.357,10.357,10.357,10.357,1283,0
2014-04-08,10.028,10.093,9.936,9.953,6451,0
2014-04-09,9.99,9.99,9.953,9.953,576,0
2014-04-10,9.953,9.953,9.953,9.953,124,0
2014-04-11,9.972,10.018,9.972,10.018,1858,0
2014-04-21,10.338,10.338,10.319,10.319,518,0
2014-04-23,10.312,10.319,10.312,10.319,643,0
2014-04-25,10.083,10.083,10.018,10.018,2625,0
2014-04-28,9.99,10.038,9.936,10.038,2753,0
2014-04-29,10.018,10.018,9.936,9.982,5080,0
2014-04-30,9.946,9.972,9.946,9.971,1540,0
2014-05-01,9.953,9.972,9.936,9.972,1931,0
2014-05-05,9.953,9.953,9.835,9.936,877,0
2014-05-07,9.845,9.928,9.826,9.863,10644,0
2014-05-08,9.817,9.881,9.792,9.799,28580,0
2014-05-09,9.707,9.707,9.618,9.707,17279,0
2014-05-12,9.764,9.792,9.598,9.661,16844,0
2014-05-13,9.635,9.698,9.635,9.698,889,0
2014-05-14,9.801,9.801,9.628,9.628,650,0
2014-05-15,9.81,9.81,9.776,9.81,677,0
2014-05-16,9.81,9.81,9.81,9.81,1674,0
2014-05-19,9.671,9.801,9.671,9.766,10901,0
2014-05-20,9.71,9.785,9.71,9.757,1271,0
2014-05-21,9.718,9.718,9.671,9.681,1084,0
2014-05-27,9.671,9.766,9.671,9.766,33784,0
2014-06-04,9.681,9.709,9.681,9.709,925,0
2014-06-05,9.681,9.681,9.671,9.671,1861,0
2014-06-06,9.766,9.766,9.718,9.718,5055,0
2014-06-09,9.69,9.71,9.69,9.71,1593,0
2014-06-10,9.7,9.7,9.7,9.7,112,0
2014-06-11,9.71,9.71,9.69,9.69,7423,0
2014-06-12,9.69,9.69,9.69,9.69,6932,0
2014-06-16,9.69,9.69,9.69,9.69,330,0
2014-06-17,9.757,9.766,9.7,9.7,13175,0
2014-06-18,9.69,9.69,9.628,9.629,1332,0
2014-06-19,9.681,9.681,9.628,9.628,6199,0
2014-06-20,9.628,9.647,9.628,9.637,3277,0
2014-06-23,9.671,9.671,9.647,9.647,505,0
2014-06-24,9.637,9.637,9.637,9.637,446,0
2014-06-25,9.637,9.637,9.628,9.628,7700,0
2014-06-30,9.69,9.728,9.671,9.671,6937,0
2014-07-01,9.728,9.81,9.728,9.81,15417,0
2014-07-02,9.801,9.857,9.766,9.766,6081,0
2014-07-07,9.857,9.895,9.766,9.895,5062,0
2014-07-08,9.857,9.867,9.839,9.858,19878,0
2014-07-09,9.857,9.949,9.699,9.914,11388,0
2014-07-10,9.809,9.949,9.809,9.949,4268,0
2014-07-11,9.903,9.949,9.893,9.949,4342,0
2014-07-14,9.905,9.995,9.793,9.977,5500,0
2014-07-15,9.977,9.977,9.718,9.718,34747,0
2014-07-16,9.857,9.857,9.728,9.81,1920,0
2014-07-17,9.718,9.766,9.671,9.675,11620,0
2014-07-18,9.7,9.876,9.69,9.728,24913,0
2014-07-21,9.766,9.907,9.766,9.776,1908,0
2014-07-22,9.857,9.885,9.766,9.867,2397,0
2014-07-23,9.829,9.995,9.71,9.977,10544,0
2014-07-24,9.985,9.985,9.71,9.71,4683,0
2014-07-25,9.895,9.977,9.718,9.94,4363,0
2014-07-28,9.985,9.985,9.985,9.985,227,0
2014-07-30,9.995,9.995,9.718,9.905,1954,0
2014-08-01,9.995,9.995,9.719,9.932,1413,0
2014-08-04,9.766,9.923,9.718,9.81,5406,0
2014-08-05,9.718,9.82,9.718,9.766,11102,0
2014-08-06,9.847,9.876,9.728,9.728,10746,0
2014-08-07,9.793,9.949,9.718,9.81,13171,0
2014-08-08,9.81,9.905,9.737,9.895,65867,0
2014-08-11,9.949,9.949,9.932,9.933,1522,0
2014-08-12,9.857,9.857,9.857,9.857,1301,0
2014-08-13,9.849,9.928,9.849,9.928,4656,0
2014-08-14,9.928,9.928,9.928,9.928,2097,0
2014-08-15,9.789,10.019,9.789,9.946,1726,0
2014-08-18,10.011,10.029,10.011,10.019,4251,0
2014-08-21,9.928,9.983,9.928,9.983,444,0
2014-08-22,9.973,10.085,9.973,10.019,2262,0
2014-08-25,9.973,9.973,9.973,9.973,3234,0
2014-08-26,10.044,10.065,9.928,10.019,5561,0
2014-08-27,9.834,9.973,9.834,9.973,8646,0
2014-08-28,9.928,10.114,9.928,10.067,4632,0
2014-08-29,10.13,10.149,9.936,9.936,1546,0
2014-09-02,10.02,10.066,9.928,9.928,7316,0
2014-09-03,9.983,9.983,9.928,9.928,942,0
2014-09-04,9.862,9.862,9.852,9.852,1067,0
2014-09-05,9.852,10.019,9.852,10.011,7087,0
2014-09-08,10.114,10.114,9.918,10.104,12817,0
2014-09-09,10.114,10.114,9.918,9.963,4865,0
2014-09-10,10.114,10.114,9.9,9.953,12451,0
2014-09-11,9.991,9.999,9.9,9.973,1973,0
2014-09-12,9.973,10.114,9.973,10.019,3949,0
2014-09-15,10.104,10.104,10.095,10.095,385,0
2014-09-16,10.019,10.112,10.019,10.112,3598,0
2014-09-17,10.104,10.104,10.011,10.011,5249,0
2014-09-18,9.928,9.928,9.928,9.928,11322,0
2014-09-19,9.928,10.114,9.928,9.928,10343,0
2014-09-23,9.973,10.067,9.936,9.953,1162,0
2014-09-24,9.973,9.973,9.973,9.973,439,0
2014-09-25,9.973,10.019,9.928,10.011,7253,0
2014-09-26,9.936,9.936,9.872,9.872,868,0
2014-09-29,9.862,9.963,9.856,9.963,2373,0
2014-10-01,9.842,9.842,9.834,9.834,639,0
2014-10-03,9.928,9.928,9.928,9.928,112,0
2014-10-06,9.953,9.953,9.88,9.88,1831,0
2014-10-07,9.909,9.909,9.88,9.88,2011,0
2014-10-08,9.9,9.9,9.9,9.9,1362,0
2014-10-09,9.928,9.928,9.928,9.928,211,0
2014-10-10,9.89,9.973,9.88,9.973,1364,0
2014-10-14,9.973,10.019,9.89,9.973,3757,0
2014-10-15,10.011,10.011,10.011,10.011,178,0
2014-10-16,9.862,9.862,9.834,9.834,444,0
2014-10-17,10.011,10.011,9.834,9.834,5262,0
2014-10-21,9.852,9.852,9.852,9.852,286,0
2014-10-22,9.78,9.78,9.741,9.741,1077,0
2014-10-23,9.785,9.785,9.785,9.785,704,0
2014-10-24,9.977,9.977,9.741,9.741,1120,0
2014-10-28,9.872,9.973,9.872,9.973,1563,0
2014-10-31,9.89,9.951,9.834,9.951,2681,0
2014-11-03,9.805,9.805,9.805,9.805,110,0
2014-11-04,9.761,9.973,9.761,9.936,4839,0
2014-11-05,10.019,10.019,10.019,10.019,110,0
2014-11-06,10.001,10.001,10.001,10.001,110,0
2014-11-07,10.011,10.019,10.011,10.019,1552,0
2014-11-11,9.928,10.057,9.928,10.001,4653,0
2014-11-12,10.136,10.136,10.042,10.136,2816,0
2014-11-13,10.136,10.136,10.136,10.136,535,0
2014-11-14,10.052,10.126,10.042,10.052,5673,0
2014-11-17,10.042,10.042,10.042,10.042,535,0
2014-11-18,10.052,10.136,10.042,10.042,5689,0
2014-11-19,10.126,10.126,10.071,10.071,402,0
2014-11-20,10.11,10.119,10.042,10.091,3167,0
2014-11-21,10.136,10.51,10.119,10.342,13228,0
2014-11-24,10.65,10.65,10.145,10.145,778,0
2014-11-25,10.062,10.062,10.062,10.062,262,0
2014-11-26,10.11,10.408,10.052,10.267,3004,0
2014-11-28,10.231,10.231,10.231,10.231,109,0
2014-12-01,10.062,10.062,10.052,10.052,855,0
2014-12-02,10.212,10.212,10.063,10.063,1742,0
2014-12-03,10.596,10.596,10.596,10.596,316,0
2014-12-04,10.5,10.5,10.5,10.5,322,0
2014-12-05,10.361,10.538,10.361,10.538,1421,0
2014-12-08,10.38,10.398,10.322,10.322,3666,0
2014-12-09,10.366,10.366,10.366,10.366,487,0
2014-12-10,10.248,10.248,10.183,10.183,858,0
2014-12-11,10.1,10.332,10.091,10.183,7697,0
2014-12-12,10.164,10.286,10.062,10.193,2172,0
2014-12-15,10.091,10.257,10.042,10.257,2254,0
2014-12-16,10.042,10.231,10.042,10.155,3339,0
2014-12-17,10.155,10.164,9.922,10.145,13499,0
2014-12-18,10.034,10.231,10.006,10.231,2590,0
2014-12-19,10.231,10.267,10.042,10.267,3216,0
2014-12-22,10.267,10.267,10.267,10.267,573,0
2014-12-24,10.052,10.11,10.052,10.062,1101,0
2014-12-26,10.071,10.071,10.071,10.071,123,0
2014-12-29,10.091,10.091,10.091,10.091,408,0
2014-12-30,10.136,10.136,10.136,10.136,531,0
2014-12-31,10.257,10.51,10.136,10.248,20916,0
2015-01-02,10.37,10.37,10.052,10.1,3730,0
2015-01-06,10.136,10.145,10.136,10.145,769,0
2015-01-07,10.137,10.137,10.126,10.136,2338,0
2015-01-08,10.231,10.231,10.136,10.136,3029,0
2015-01-09,10.231,10.231,10.203,10.231,2056,0
2015-01-14,10.322,10.322,10.305,10.314,1364,0
2015-01-16,10.145,10.239,10.136,10.239,4684,0
2015-01-20,10.37,10.37,10.257,10.257,3926,0
2015-01-21,10.257,10.267,10.183,10.183,5064,0
2015-01-22,10.183,10.183,9.913,10.136,27654,0
2015-01-23,9.978,10.267,9.904,10.042,3960,0
2015-01-26,10.221,10.221,9.978,10.015,2811,0
2015-01-27,10.164,10.183,10.145,10.183,6780,0
2015-01-28,10.183,10.183,10.139,10.183,3806,0
2015-01-30,10.221,10.221,10.183,10.183,6352,0
2015-02-02,10.136,10.322,10.136,10.322,64645,0
2015-02-03,10.257,10.257,10.151,10.151,575,0
2015-02-06,10.462,10.462,10.119,10.322,6709,0
2015-02-09,10.119,10.351,10.119,10.174,3052,0
2015-02-10,10.322,10.39,10.267,10.39,5092,0
2015-02-11,10.408,10.408,10.346,10.346,1684,0
2015-02-12,10.346,10.346,10.346,10.346,647,0
2015-02-13,10.432,10.468,10.394,10.394,8346,0
2015-02-17,10.366,10.394,10.252,10.394,2550,0
2015-02-18,10.413,10.442,10.366,10.366,4666,0
2015-02-19,10.394,10.442,10.317,10.432,8728,0
2015-02-20,10.442,10.442,10.346,10.394,6732,0
2015-02-23,10.403,10.442,10.366,10.403,7396,0
2015-02-24,10.317,10.534,10.317,10.346,35237,0
2015-02-25,10.366,10.432,10.366,10.366,11016,0
2015-02-26,10.394,10.413,10.394,10.413,2868,0
2015-03-02,10.506,10.506,10.346,10.346,2659,0
2015-03-03,10.356,10.534,10.261,10.442,3296,0
2015-03-04,10.281,10.281,10.129,10.187,5635,0
2015-03-05,10.243,10.317,10.158,10.317,3190,0
2015-03-06,10.317,10.317,10.317,10.317,427,0
2015-03-09,10.281,10.346,10.281,10.346,2340,0
2015-03-10,10.243,10.243,10.187,10.243,211,0
2015-03-11,10.525,10.525,10.243,10.243,427,0
2015-03-12,10.442,10.442,10.346,10.346,1063,0
2015-03-13,10.468,10.506,10.356,10.356,1383,0
2015-03-16,10.346,10.346,10.346,10.346,427,0
2015-03-17,10.478,10.478,10.478,10.478,108,0
2015-03-18,10.346,10.346,10.177,10.177,3615,0
2015-03-19,10.113,10.281,10.113,10.281,745,0
2015-03-20,10.215,10.423,10.139,10.148,11910,0
2015-03-25,10.317,10.317,10.148,10.148,5314,0
2015-03-26,10.207,10.207,10.129,10.158,6166,0
2015-03-27,10.12,10.225,10.12,10.139,8505,0
2015-03-30,10.252,10.252,10.167,10.167,5424,0
2015-03-31,10.243,10.442,10.243,10.442,1808,0
2015-04-02,10.207,10.207,10.207,10.207,211,0
2015-04-06,10.187,10.394,10.158,10.346,4997,0
2015-04-07,10.197,10.252,10.129,10.252,6960,0
2015-04-08,10.158,10.197,10.148,10.148,3082,0
2015-04-09,10.215,10.224,10.158,10.177,7091,0
2015-04-10,10.207,10.207,10.167,10.167,4359,0
2015-04-13,10.207,10.207,10.187,10.207,3827,0
2015-04-14,10.207,10.234,10.177,10.207,5424,0
2015-04-15,10.187,10.243,10.177,10.187,3721,0
2015-04-16,10.234,10.234,10.113,10.151,1170,0
2015-04-17,10.187,10.197,10.139,10.167,1914,0
2015-04-20,10.207,10.211,10.12,10.148,5248,0
2015-04-21,10.148,10.167,10.113,10.12,3808,0
2015-04-22,10.12,10.12,9.97,10.017,26283,0
2015-04-23,10.103,10.103,10.065,10.103,9036,0
2015-04-24,10.112,10.252,10.112,10.225,4154,0
2015-04-27,10.187,10.187,10.167,10.167,319,0
2015-04-28,10.158,10.3,10.158,10.3,4509,0
2015-04-29,10.158,10.271,10.103,10.271,6589,0
2015-04-30,10.337,10.403,10.167,10.271,1063,0
2015-05-01,10.215,10.29,10.167,10.243,5741,0
2015-05-04,10.243,10.252,10.243,10.252,2019,0
2015-05-05,10.252,10.252,10.187,10.187,319,0
2015-05-06,10.29,10.29,10.187,10.197,2413,0
2015-05-07,10.306,10.306,10.306,10.306,384,0
2015-05-08,10.187,10.243,10.103,10.113,3615,0
2015-05-11,10.207,10.207,10.12,10.158,1487,0
2015-05-12,10.161,10.187,10.161,10.187,2170,0
2015-05-14,10.257,10.257,10.238,10.238,317,0
2015-05-15,10.4,10.4,10.4,10.4,107,0
2015-05-18,10.362,10.391,10.238,10.238,4196,0
2015-05-19,10.23,10.354,10.182,10.257,28089,0
2015-05-20,10.22,10.22,10.116,10.162,25655,0
2015-05-21,10.134,10.134,10.098,10.098,11614,0
2015-05-22,10.134,10.172,10.134,10.172,5807,0
2015-05-26,10.324,10.324,10.22,10.23,3434,0
2015-05-27,10.371,10.465,10.296,10.296,27346,0
2015-05-28,10.296,10.394,10.296,10.333,3378,0
2015-05-29,10.323,10.323,10.257,10.323,2322,0
2015-06-01,10.246,10.247,10.246,10.247,477,0
2015-06-02,10.323,10.323,10.23,10.277,13514,0
2015-06-03,10.257,10.257,10.257,10.257,317,0
2015-06-04,10.277,10.362,10.182,10.22,21857,0
2015-06-05,10.23,10.439,10.22,10.391,10239,0
2015-06-08,10.352,10.475,10.202,10.305,34312,0
2015-06-09,10.23,10.493,10.23,10.493,4539,0
2015-06-10,10.381,10.6,10.247,10.314,5122,0
2015-06-11,10.381,10.391,10.371,10.381,3538,0
2015-06-12,10.352,10.362,10.277,10.305,3695,0
2015-06-15,10.323,10.352,10.314,10.343,5387,0
2015-06-16,10.352,10.591,10.305,10.571,8764,0
2015-06-17,10.439,10.561,10.4,10.551,8025,0
2015-06-18,10.503,10.503,10.42,10.503,8235,0
2015-06-19,10.42,10.561,9.983,9.983,46983,0
2015-06-22,10.323,10.323,10.211,10.211,12352,0
2015-06-23,10.257,10.267,10.23,10.247,7270,0
2015-06-24,10.277,10.362,10.267,10.277,19741,0
2015-06-25,10.277,10.333,10.22,10.257,31886,0
2015-06-26,10.296,10.296,10.238,10.257,7919,0
2015-06-29,10.247,10.247,10.211,10.247,5068,0
2015-06-30,10.23,10.238,10.134,10.211,18260,0
2015-07-01,10.267,10.267,10.267,10.267,210,0
2015-07-02,10.267,10.267,10.267,10.267,2957,0
2015-07-06,10.267,10.277,10.202,10.238,2110,0
2015-07-08,10.22,10.247,10.162,10.162,4646,0
2015-07-09,10.182,10.257,10.182,10.257,4961,0
2015-07-10,10.162,10.277,10.162,10.267,5173,0
2015-07-13,10.247,10.305,10.247,10.277,3274,0
2015-07-14,10.257,10.267,10.23,10.23,1583,0
2015-07-15,10.267,10.296,10.257,10.296,11734,0
2015-07-16,10.296,10.371,10.296,10.362,6862,0
2015-07-17,10.391,10.4,10.391,10.391,4329,0
2015-07-21,10.381,10.41,10.323,10.41,4749,0
2015-07-22,10.391,10.391,10.391,10.391,1266,0
2015-07-23,10.305,10.333,10.277,10.277,6758,0
2015-07-24,10.323,10.333,10.323,10.323,1374,0
2015-07-27,10.286,10.333,10.286,10.314,1795,0
2015-07-28,10.343,10.513,10.323,10.42,16891,0
2015-07-29,10.449,10.561,10.449,10.475,8551,0
2015-07-30,10.41,10.456,10.381,10.381,5173,0
2015-07-31,10.4,10.591,10.4,10.456,9818,0
2015-08-03,10.513,10.756,10.513,10.693,14735,0
2015-08-04,10.732,10.732,10.6,10.655,5173,0
2015-08-05,10.722,10.759,10.722,10.732,844,0
2015-08-06,10.779,10.779,10.53,10.551,1804,0
2015-08-07,10.759,10.759,10.655,10.655,5914,0
2015-08-11,10.619,10.619,10.619,10.619,538,0
2015-08-12,10.73,10.873,10.73,10.787,4823,0
2015-08-13,10.873,10.873,10.825,10.825,5663,0
2015-08-14,10.825,10.873,10.825,10.825,5034,0
2015-08-18,10.882,10.882,10.882,10.882,524,0
2015-08-20,10.958,10.958,10.92,10.92,3250,0
2015-08-21,10.92,11.054,10.92,10.94,21809,0
2015-08-24,10.949,11.779,10.5,10.92,48779,0
2015-08-25,10.73,11.348,10.186,10.691,16462,0
2015-08-26,10.892,10.892,10.51,10.72,4927,0
2015-08-27,11.445,11.884,10.968,10.968,5976,0
2015-08-28,10.882,11.007,10.882,11.007,944,0
2015-08-31,11.007,11.425,11.007,11.283,1049,0
2015-09-01,11.084,11.084,11.007,11.007,420,0
2015-09-02,11.197,11.551,10.968,10.968,1888,0
2015-09-03,10.997,11.016,10.997,11.016,735,0
2015-09-04,10.968,10.968,10.968,10.968,1049,0
2015-09-08,11.094,11.407,10.739,10.949,7026,0
2015-09-09,11.102,11.378,10.968,10.968,1467,0
2015-09-10,10.968,10.997,10.816,10.816,666,0
2015-09-11,10.739,11.312,10.73,11.312,20760,0
2015-09-14,11.148,11.148,11.148,11.148,106,0
2015-09-15,10.968,10.968,10.739,10.758,2515,0
2015-09-16,10.73,10.825,10.73,10.787,10905,0
2015-09-17,10.739,10.825,10.739,10.825,281,0
2015-09-18,10.958,10.958,10.739,10.949,3040,0
2015-09-21,10.94,11.158,10.94,11.158,420,0
2015-09-22,11.007,11.007,10.968,10.968,1258,0
2015-09-23,11.065,11.065,10.968,10.968,4953,0
2015-09-24,10.968,10.968,10.873,10.968,1631,0
2015-09-25,10.968,10.968,10.968,10.968,3147,0
2015-09-28,10.968,11.378,10.968,10.968,5358,0
2015-09-29,10.968,10.968,10.968,10.968,209,0
2015-09-30,11.084,11.084,10.806,10.806,315,0
2015-10-01,11.084,11.084,11.084,11.084,106,0
2015-10-02,10.873,11.074,10.739,11.074,1782,0
2015-10-05,10.892,10.892,10.892,10.892,449,0
2015-10-06,10.892,11.007,10.892,11.007,315,0
2015-10-07,10.968,10.968,10.968,10.968,2607,0
2015-10-08,11.064,11.064,10.968,11.054,1467,0
2015-10-12,11.016,11.054,11.016,11.054,1472,0
2015-10-13,10.968,11.034,10.968,11.034,209,0
2015-10-14,11.016,11.016,10.968,11.016,3147,0
2015-10-15,11.064,11.064,11.016,11.064,2935,0
2015-10-16,11.064,11.064,10.968,11.016,3670,0
2015-10-19,11.016,11.017,10.987,11.016,1802,0
2015-10-20,11.016,11.044,10.873,11.044,188309,0
2015-10-21,10.968,10.978,10.968,10.968,3040,0
2015-10-22,11.044,11.044,11.044,11.044,106,0
2015-10-23,11.044,11.348,11.044,11.158,6082,0
2015-10-26,11.12,11.368,11.12,11.187,1679,0
2015-10-27,11.256,11.256,11.102,11.246,5137,0
2015-10-28,11.064,11.112,10.968,10.968,7130,0
2015-10-29,11.084,11.158,10.987,11.128,12266,0
2015-10-30,11.168,11.177,11.016,11.016,4195,0
2015-11-02,10.968,11.111,10.968,11.079,5261,0
2015-11-03,10.968,11.158,10.968,11.112,12373,0
2015-11-04,11.128,11.297,11.128,11.158,8204,0
2015-11-05,11.168,11.312,11.168,11.312,209,0
2015-11-06,11.283,11.283,11.283,11.283,106,0
2015-11-09,11.168,11.207,11.158,11.169,4131,0
2015-11-10,11.244,11.244,11.234,11.234,1147,0
2015-11-11,11.281,11.377,11.281,11.377,5729,0
2015-11-12,11.29,11.29,11.281,11.281,19998,0
2015-11-17,11.214,11.234,11.165,11.195,16354,0
2015-11-18,11.205,11.329,11.205,11.234,1770,0
2015-11-19,11.367,11.367,11.273,11.281,8749,0
2015-11-20,11.329,11.329,11.281,11.329,2916,0
2015-11-23,11.281,11.281,11.281,11.281,3021,0
2015-11-24,11.281,11.281,11.281,11.281,10415,0
2015-11-25,11.273,11.281,11.273,11.281,3229,0
2015-11-27,11.281,11.281,11.281,11.281,313,0
2015-11-30,11.281,11.29,11.234,11.254,5519,0
2015-12-01,11.273,11.377,11.273,11.377,13274,0
2015-12-02,11.377,11.377,11.377,11.377,606,0
2015-12-03,11.357,11.357,11.3,11.3,1919,0
2015-12-04,11.319,11.329,11.281,11.329,3645,0
2015-12-07,11.3,11.3,11.3,11.3,208,0
2015-12-08,11.234,11.281,11.234,11.238,1008,0
2015-12-10,11.329,12.702,11.329,12.04,4168,0
2015-12-11,11.905,11.905,11.522,11.655,10936,0
2015-12-14,11.655,11.973,11.532,11.972,2067,0
2015-12-15,11.857,11.867,11.857,11.867,1042,0
2015-12-16,11.896,11.896,11.645,11.645,1563,0
2015-12-17,11.625,11.635,11.522,11.522,7186,0
2015-12-18,11.444,11.522,11.434,11.522,2397,0
2015-12-21,11.723,11.723,11.723,11.723,208,0
2015-12-22,11.723,11.723,11.715,11.723,1733,0
2015-12-23,11.752,11.837,11.752,11.837,1042,0
2015-12-24,11.837,11.951,11.837,11.951,1447,0
2015-12-28,11.857,11.924,11.791,11.791,882,0
2015-12-29,11.889,11.896,11.665,11.665,3696,0
2015-12-30,11.672,11.672,11.672,11.672,291,0
2015-12-31,11.847,11.915,11.847,11.867,973,0
2016-01-04,11.808,11.808,11.522,11.522,3259,0
2016-01-05,11.808,11.808,11.808,11.808,1042,0
2016-01-06,11.522,11.522,11.329,11.329,7336,0
2016-01-07,11.329,11.808,11.329,11.559,3453,0
2016-01-08,11.569,11.569,11.513,11.513,833,0
2016-01-12,11.367,11.406,11.338,11.406,990,0
2016-01-13,11.463,11.463,11.273,11.297,4626,0
2016-01-14,11.425,11.434,11.377,11.377,1563,0
2016-01-15,11.273,11.301,11.273,11.281,3590,0
2016-01-20,11.281,11.329,11.234,11.281,6509,0
2016-01-21,11.373,11.425,11.285,11.285,1562,0
2016-01-22,11.454,11.454,11.454,11.454,105,0
2016-01-26,11.473,11.655,11.436,11.436,2844,0
2016-01-27,11.457,11.522,11.457,11.522,1198,0
2016-01-28,11.451,11.451,11.451,11.451,208,0
2016-01-29,11.601,11.665,11.282,11.457,3439,0
2016-02-01,11.473,11.473,11.234,11.406,8073,0
2016-02-03,11.378,11.378,11.377,11.377,2948,0
2016-02-04,11.473,11.473,11.3,11.3,2727,0
2016-02-05,11.3,11.3,11.254,11.254,1436,0
2016-02-08,11.425,11.425,11.425,11.425,208,0
2016-02-10,11.404,11.404,11.273,11.273,1993,0
2016-02-11,11.25,11.252,11.141,11.141,2285,0
2016-02-12,11.196,11.196,10.892,10.892,3104,0
2016-02-16,10.93,10.952,10.794,10.794,1993,0
2016-02-17,10.872,11.113,10.872,11.113,728,0
2016-02-18,11.191,11.191,10.776,10.776,3363,0
2016-02-19,10.93,10.93,10.882,10.882,2216,0
2016-02-22,10.882,11.008,10.794,10.794,1139,0
2016-02-23,10.776,10.776,10.776,10.776,3704,0
2016-02-25,10.804,11.041,10.804,11.041,1139,0
2016-02-26,10.933,10.933,10.933,10.933,1035,0
2016-03-02,11.066,11.066,10.93,10.93,1862,0
2016-03-03,11.201,11.461,11.201,11.461,2397,0
2016-03-04,11.461,11.984,11.461,11.984,3652,0
2016-03-07,11.989,11.989,11.989,11.989,257,0
2016-03-10,12.002,12.002,11.596,11.596,1461,0
2016-03-11,11.741,11.887,11.723,11.837,8072,0
2016-03-14,11.596,11.596,11.596,11.596,387,0
2016-03-17,11.742,11.807,11.742,11.742,586,0
2016-03-23,11.759,11.759,11.759,11.759,268,0
2016-03-24,11.984,11.984,11.742,11.742,4189,0
2016-03-28,11.752,11.825,11.752,11.825,258,0
2016-03-29,11.964,11.964,11.799,11.799,328,0
2016-03-31,11.742,11.742,11.742,11.742,355,0
2016-04-01,11.742,11.984,11.742,11.808,1125,0
2016-04-05,11.694,11.694,11.694,11.694,539,0
2016-04-07,11.694,11.773,11.694,11.773,207,0
2016-04-08,11.694,11.694,11.694,11.694,207,0
2016-04-11,11.828,11.837,11.586,11.586,15108,0
2016-04-12,11.615,11.974,11.615,11.897,5094,0
2016-04-13,11.984,11.984,11.974,11.983,621,0
2016-04-14,11.894,11.894,11.894,11.894,518,0
2016-04-15,11.851,11.923,11.772,11.772,768,0
2016-04-18,11.891,11.984,11.887,11.887,1381,0
2016-04-19,11.854,11.854,11.854,11.854,518,0
2016-04-20,11.974,11.974,11.818,11.916,1035,0
2016-04-21,11.935,11.935,11.916,11.935,2260,0
2016-04-26,12.022,12.054,12.022,12.054,1759,0
2016-04-27,12.061,12.061,12.061,12.061,207,0
2016-04-28,12.061,12.089,12.061,12.061,1633,0
2016-04-29,12.119,13.105,12.119,13.105,1553,0
2016-05-02,12.026,12.321,11.887,12.321,860,0
2016-05-03,12.37,12.832,12.37,12.832,1199,0
2016-05-05,12.63,12.63,12.331,12.63,1963,0
2016-05-09,12.36,12.36,12.36,12.36,311,0
2016-05-10,12.379,12.457,12.379,12.379,1051,0
2016-05-12,12.347,12.514,12.347,12.514,988,0
2016-05-13,12.319,12.319,12.319,12.319,206,0
2016-05-16,12.396,12.41,12.396,12.406,1315,0
2016-05-17,12.504,12.504,12.445,12.445,1384,0
2016-05-18,12.396,12.633,12.396,12.633,1961,0
2016-05-19,12.396,12.396,12.3,12.347,8370,0
2016-05-20,12.251,12.484,12.251,12.484,318,0
2016-05-23,12.212,12.435,12.164,12.426,4202,0
2016-05-24,12.271,12.271,12.241,12.241,309,0
2016-05-25,11.959,12.337,11.851,12.231,21349,0
2016-05-26,12.192,12.202,12.192,12.202,1338,0
2016-05-27,12.202,12.202,12.202,12.202,1868,0
2016-05-31,12.202,12.231,12.202,12.231,645,0
2016-06-01,12.281,12.281,12.255,12.255,1029,0
2016-06-02,12.328,12.336,12.3,12.3,617,0
2016-06-03,12.337,12.337,12.271,12.284,1234,0
2016-06-06,12.258,12.337,12.202,12.202,13035,0
2016-06-07,12.202,12.202,12.202,12.202,300,0
2016-06-08,12.231,12.237,12.231,12.237,1039,0
2016-06-09,12.202,12.202,12.202,12.202,1076,0
2016-06-10,12.231,12.241,12.212,12.212,2360,0
2016-06-13,12.241,12.251,12.212,12.241,7344,0
2016-06-14,12.204,12.31,12.202,12.31,5147,0
2016-06-15,12.514,12.62,12.514,12.591,3551,0
2016-06-16,12.62,12.62,12.202,12.261,6133,0
2016-06-17,12.619,12.619,12.445,12.464,5929,0
2016-06-20,12.367,12.416,12.347,12.367,1769,0
2016-06-22,12.454,12.454,12.445,12.446,5142,0
2016-06-23,12.504,12.533,12.445,12.455,2694,0
2016-06-24,12.601,12.601,12.357,12.452,2795,0
2016-06-27,12.514,12.61,12.494,12.495,1261,0
2016-06-30,12.504,12.504,12.357,12.357,546,0
2016-07-05,12.533,12.533,12.444,12.444,313,0
2016-07-06,12.374,12.514,12.374,12.514,335,0
2016-07-07,12.357,12.396,12.241,12.347,13266,0
2016-07-11,12.328,12.62,12.328,12.581,3291,0
2016-07-12,12.62,12.634,12.62,12.634,515,0
2016-07-13,12.691,12.727,12.639,12.639,1545,0
2016-07-14,12.719,12.8,12.639,12.701,1304,0
2016-07-18,12.873,12.873,12.873,12.873,206,0
2016-07-19,12.786,12.882,12.737,12.737,2356,0
2016-07-20,12.678,12.737,12.678,12.737,412,0
2016-07-21,12.696,12.786,12.696,12.786,372,0
2016-07-22,12.688,12.737,12.639,12.687,18426,0
2016-07-25,12.688,12.688,12.629,12.663,6680,0
2016-07-27,12.718,12.718,12.543,12.543,6346,0
2016-07-28,12.882,12.979,12.639,12.882,6050,0
2016-07-29,12.931,13.173,12.931,12.999,2515,0
2016-08-01,13.071,13.178,13.071,13.178,2279,0
2016-08-02,13.173,13.173,13.173,13.173,515,0
2016-08-03,13.273,13.516,13.271,13.476,1682,0
2016-08-04,13.293,13.293,13.273,13.273,2128,0
2016-08-05,13.514,13.516,13.273,13.38,1453,0
2016-08-10,13.467,13.712,13.467,13.712,1666,0
2016-08-11,13.712,14.915,13.124,13.828,22612,0
2016-08-12,13.252,14.229,13.252,13.838,12294,0
2016-08-15,14.063,14.141,13.984,13.984,1844,0
2016-08-16,14.014,14.014,14.014,14.014,102,0
2016-08-17,14.073,14.083,13.984,13.984,2180,0
2016-08-18,13.984,13.984,13.89,13.961,1659,0
2016-08-19,13.888,13.888,13.692,13.812,1385,0
2016-08-22,13.945,14.033,13.883,13.936,16335,0
2016-08-23,14.004,14.004,13.955,13.984,3279,0
2016-08-24,13.984,14.013,13.965,13.994,4506,0
2016-08-25,13.984,13.984,13.692,13.712,2532,0
2016-08-26,13.916,13.916,13.916,13.916,102,0
2016-08-29,13.955,14.083,13.955,14.063,2487,0
2016-08-30,14.083,14.083,13.888,13.888,7598,0
2016-08-31,13.888,13.898,13.741,13.75,6061,0
2016-09-02,13.779,13.92,13.769,13.838,1152,0
2016-09-06,13.927,13.927,13.741,13.836,3081,0
2016-09-07,13.828,13.838,13.824,13.838,10744,0
2016-09-08,13.838,13.838,13.75,13.828,2345,0
2016-09-09,13.838,13.838,13.788,13.837,2164,0
2016-09-12,13.868,14.132,13.868,14.132,2987,0
2016-09-13,14.181,14.181,13.984,13.984,717,0
2016-09-14,14.004,14.13,13.985,14.033,3543,0
2016-09-15,14.204,14.204,14.204,14.204,307,0
2016-09-16,14.278,14.278,14.132,14.132,2367,0
2016-09-19,14.132,14.181,14.132,14.181,1330,0
2016-09-20,14.132,14.257,14.115,14.257,6421,0
2016-09-21,14.181,14.203,14.181,14.181,6092,0
2016-09-22,14.181,14.425,13.994,13.994,8635,0
2016-09-23,14.083,14.083,14.083,14.083,102,0
2016-09-26,13.984,13.984,13.888,13.888,1604,0
2016-09-27,13.918,14.308,13.918,13.936,2907,0
2016-09-28,14.181,14.219,14.132,14.219,544,0
2016-09-30,13.898,13.898,13.898,13.898,102,0
2016-10-03,13.982,14.021,13.982,14.021,613,0
2016-10-04,14.12,14.278,14.076,14.076,2326,0
2016-10-05,13.936,13.936,13.936,13.936,613,0
2016-10-06,14.132,14.171,14.083,14.171,1739,0
2016-10-07,14.039,14.039,14.039,14.039,255,0
2016-10-10,14.083,14.083,14.083,14.083,482,0
2016-10-11,14.108,14.108,14.035,14.035,2557,0
2016-10-12,14.071,14.071,14.071,14.071,409,0
2016-10-13,14.159,14.181,14.159,14.181,2485,0
2016-10-14,14.18,14.181,14.171,14.181,921,0
2016-10-17,14.083,14.181,14.033,14.12,7465,0
2016-10-18,14.181,14.523,14.083,14.278,12192,0
2016-10-19,14.278,14.458,14.278,14.458,918,0
2016-10-20,14.474,14.474,14.474,14.474,3784,0
2016-10-21,14.523,14.67,14.474,14.67,13022,0
2016-10-24,14.67,14.67,14.523,14.571,1722,0
2016-10-25,14.523,14.915,14.474,14.766,3115,0
2016-10-26,14.766,14.865,14.72,14.766,16730,0
2016-10-27,14.915,15.128,14.816,14.816,7509,0
2016-10-28,14.766,15.158,14.766,15.11,9755,0
2016-10-31,15.208,15.305,15.179,15.305,5543,0
2016-11-01,15.305,15.398,15.256,15.353,1903,0
2016-11-02,15.158,15.403,14.571,14.571,1513,0
2016-11-03,14.865,15.353,14.865,15.23,542,0
2016-11-04,15.403,15.403,14.915,15.305,3634,0
2016-11-07,15.375,15.598,15.353,15.598,5955,0
2016-11-08,15.452,15.628,15.452,15.482,7599,0
2016-11-09,14.94,15.727,14.94,15.727,8706,0
2016-11-10,15.972,16.076,15.775,15.924,21850,0
2016-11-11,16.12,16.954,15.533,16.954,13526,0
2016-11-14,17.299,17.692,17.129,17.348,72707,0
2016-11-15,17.348,17.348,17.058,17.348,32575,0
2016-11-16,17.348,17.348,17.004,17.004,20189,0
2016-11-17,17.348,17.692,17.299,17.589,18381,0
2016-11-18,17.936,18.135,17.429,17.74,39612,0
2016-11-21,18.036,18.182,17.79,17.986,34767,0
2016-11-22,17.986,18.243,17.933,18.243,41906,0
2016-11-23,18.282,18.429,18.109,18.38,15257,0
2016-11-25,18.331,18.429,18.331,18.429,6061,0
2016-11-28,18.429,20.394,18.336,19.084,15894,0
2016-11-29,19.216,19.363,18.832,19.363,22820,0
2016-11-30,19.314,19.658,18.827,19.264,29876,0
2016-12-01,19.216,19.216,18.735,18.773,9957,0
2016-12-02,18.773,19.009,18.675,18.822,9139,0
2016-12-05,18.921,19.068,17.79,18.331,47019,0
2016-12-06,18.822,19.161,18.478,18.872,26607,0
2016-12-07,18.822,19.216,18.822,19.019,6345,0
2016-12-08,18.921,20.039,18.921,19.609,32060,0
2016-12-09,19.559,20.346,19.559,19.805,13848,0
2016-12-12,19.855,20.297,19.658,20.148,13547,0
2016-12-13,20.394,20.665,20.203,20.203,20047,0
2016-12-14,20.591,20.64,20.198,20.444,16701,0
2016-12-15,20.886,23.589,20.645,21.132,36836,0
2016-12-16,21.132,21.181,20.367,21.181,18422,0
2016-12-19,21.231,21.521,20.64,21.132,16378,0
2016-12-20,21.673,21.673,20.886,21.084,8583,0
2016-12-21,20.886,22.579,20.816,21.575,9783,0
2016-12-22,20.96,21.623,20.96,21.181,8038,0
2016-12-23,21.132,21.33,19.609,20.543,16926,0
2016-12-27,20.444,20.935,18.822,19.462,24628,0
2016-12-28,19.462,21.181,19.462,20.444,18080,0
2016-12-29,20.444,20.64,20.308,20.591,5680,0
2016-12-30,20.494,21.283,20.394,20.739,20969,0
2017-01-03,21.377,21.55,20.64,21.132,33460,0
2017-01-04,21.132,21.941,20.656,20.985,25212,0
2017-01-05,21.034,21.623,20.64,20.64,12592,0
2017-01-06,20.69,21.8,19.756,19.756,7573,0
2017-01-09,19.756,20.656,17.79,18.38,70146,0
2017-01-10,18.331,18.822,18.232,18.429,20426,0
2017-01-11,18.429,18.453,17.495,18.207,31121,0
2017-01-12,18.086,18.086,17.495,17.692,24886,0
2017-01-13,17.79,19.216,17.79,18.735,34414,0
2017-01-17,18.872,19.658,18.748,19.314,24587,0
2017-01-18,19.264,19.609,18.969,19.609,8204,0
2017-01-19,19.462,19.466,18.429,19.466,7967,0
2017-01-20,19.412,19.412,18.907,19.019,5275,0
2017-01-23,18.773,19.412,18.131,18.626,10094,0
2017-01-24,18.921,19.166,18.096,19.108,6423,0
2017-01-25,19.019,19.019,18.582,18.675,10543,0
2017-01-26,18.675,18.675,18.182,18.528,7321,0
2017-01-27,18.577,18.577,17.936,18.528,4941,0
2017-01-30,18.528,20.886,18.528,19.855,22993,0
2017-01-31,19.904,20.886,19.904,20.543,17919,0
2017-02-01,20.985,21.181,19.347,19.462,20161,0
2017-02-02,19.559,20.98,19.379,20.101,8017,0
2017-02-03,20.346,20.886,19.579,20.886,18225,0
2017-02-06,21.132,21.132,20.543,20.69,16541,0
2017-02-07,20.985,21.224,20.665,21.224,3224,0
2017-02-08,21.358,21.6,20.521,20.57,8612,0
2017-02-09,21.007,21.112,20.149,21.014,8315,0
2017-02-10,21.211,21.211,20.521,21.014,11187,0
2017-02-13,21.014,21.014,20.421,20.521,5653,0
2017-02-14,20.471,20.718,20.254,20.521,9547,0
2017-02-15,20.471,20.829,20.426,20.618,4628,0
2017-02-16,20.618,21.014,19.09,20.516,19187,0
2017-02-17,20.57,20.618,19.533,20.209,13292,0
2017-02-21,20.126,20.521,19.83,19.83,13576,0
2017-02-22,19.04,19.928,19.04,19.73,27810,0
2017-02-23,19.73,20.57,19.321,19.977,8917,0
2017-02-24,19.682,20.174,19.11,19.78,8351,0
2017-02-27,19.83,20.174,19.035,20.027,7892,0
2017-02-28,19.83,19.83,19.074,19.435,5460,0
2017-03-01,19.682,19.73,19.217,19.533,15552,0
2017-03-02,19.139,19.386,19.139,19.287,3900,0
2017-03-03,19.238,19.336,18.769,19.238,11288,0
2017-03-06,19.09,19.713,18.893,19.09,8322,0
2017-03-07,19.188,19.83,18.991,19.09,10031,0
2017-03-08,19.287,19.682,19.238,19.633,8291,0
2017-03-09,19.525,19.633,18.893,19.435,7171,0
2017-03-10,19.435,19.435,18.941,19.04,7690,0
2017-03-13,19.238,20.324,18.991,19.484,12749,0
2017-03-14,19.435,19.484,19.09,19.238,13813,0
2017-03-15,19.386,19.977,19.139,19.73,17641,0
2017-03-16,19.73,20.174,19.73,19.73,4896,0
2017-03-17,19.73,20.077,19.73,19.83,8899,0
2017-03-20,19.83,20.416,19.074,20.126,15764,0
2017-03-21,19.977,20.471,19.484,19.83,6717,0
2017-03-22,19.73,20.618,19.73,19.73,4410,0
2017-03-23,19.633,20.371,19.633,19.879,3971,0
2017-03-24,19.386,19.682,19.386,19.57,1683,0
2017-03-27,19.238,19.928,19.238,19.633,3937,0
2017-03-28,19.336,20.027,19.287,19.73,30298,0
2017-03-29,19.78,20.471,19.682,19.83,44006,0
2017-03-30,19.78,20.027,19.238,19.682,28037,0
2017-03-31,19.484,20.274,19.484,19.633,32013,0
2017-04-03,19.879,20.077,19.321,19.583,3306,0
2017-04-04,19.484,19.73,19.287,19.287,3067,0
2017-04-05,19.287,19.533,19.188,19.238,6089,0
2017-04-06,19.188,19.484,18.646,19.04,7624,0
2017-04-07,18.893,19.435,18.744,18.821,7632,0
2017-04-10,18.794,19.04,18.004,18.646,25946,0
2017-04-11,18.646,18.843,18.498,18.744,5810,0
2017-04-12,19.04,19.336,17.537,18.448,16000,0
2017-04-13,18.301,18.646,17.757,17.857,5124,0
2017-04-17,18.004,18.004,17.265,17.56,13607,0
2017-04-18,17.56,18.547,17.56,17.61,5569,0
2017-04-19,17.56,17.857,17.56,17.61,5821,0
2017-04-20,17.66,18.004,17.66,18.004,1162,0
2017-04-21,17.954,18.498,17.857,18.301,6748,0
2017-04-24,18.301,18.399,17.314,18.054,21100,0
2017-04-25,17.907,18.227,17.907,18.054,11484,0
2017-04-26,18.054,18.399,18.054,18.35,7824,0
2017-04-27,17.954,18.345,17.954,18.201,2162,0
2017-04-28,17.954,18.35,17.954,18.201,12830,0
2017-05-01,18.201,18.515,18.201,18.399,9180,0
2017-05-02,18.35,18.596,17.857,18.153,9276,0
2017-05-03,18.547,18.547,18.153,18.251,5033,0
2017-05-04,18.35,18.596,18.317,18.399,4755,0
2017-05-05,18.399,18.646,18.35,18.596,2640,0
2017-05-08,18.695,19.533,18.646,19.497,16180,0
2017-05-09,19.435,20.174,19.09,19.513,14111,0
2017-05-10,19.563,20.207,19.415,19.811,6967,0
2017-05-11,19.61,20.157,19.61,20.009,4427,0
2017-05-12,20.059,20.157,19.365,19.663,8890,0
2017-05-15,19.563,19.663,19.415,19.415,7858,0
2017-05-16,19.415,19.811,19.365,19.613,4566,0
2017-05-17,19.613,19.663,19.514,19.514,9222,0
2017-05-18,19.217,19.712,19.217,19.465,32771,0
2017-05-19,19.514,19.712,19.08,19.08,2865,0
2017-05-22,19.118,19.431,19.019,19.068,5433,0
2017-05-23,19.019,19.019,18.87,18.87,2433,0
2017-05-24,18.82,18.92,18.666,18.722,5960,0
2017-05-25,19.014,19.014,18.751,18.751,4143,0
2017-05-26,18.622,18.969,18.622,18.969,4631,0
2017-05-30,18.797,18.797,18.573,18.622,8235,0
2017-05-31,18.573,18.717,18.078,18.128,14092,0
2017-06-01,18.226,18.375,17.88,18.128,4267,0
2017-06-02,18.028,18.424,17.83,18.028,7667,0
2017-06-05,17.88,18.474,17.88,18.028,7853,0
2017-06-06,17.978,18.028,17.88,17.88,3249,0
2017-06-07,17.929,18.226,17.855,18.226,4475,0
2017-06-08,18.028,18.276,17.912,18.276,2394,0
2017-06-09,18.276,18.824,18.276,18.771,6278,0
2017-06-12,18.796,18.861,18.771,18.841,2264,0
2017-06-13,18.573,18.573,17.947,18.326,5702,0
2017-06-14,17.88,18.499,17.88,18.053,2364,0
2017-06-15,18.028,18.028,17.384,17.813,4204,0
2017-06-16,17.632,17.88,17.236,17.682,5760,0
2017-06-19,17.73,18.375,17.73,18.375,9380,0
2017-06-20,18.226,18.226,17.532,18.226,3993,0
2017-06-21,18.078,18.078,18.078,18.078,516,0
2017-06-22,18.028,18.226,17.905,18.176,3694,0
2017-06-23,18.226,18.226,17.978,17.978,1218,0
2017-06-26,18.028,18.375,17.978,18.375,11978,0
2017-06-27,18.474,18.474,18.276,18.326,6428,0
2017-06-28,17.929,18.573,17.929,18.573,2949,0
2017-06-29,18.226,18.326,17.763,18.078,2723,0
2017-06-30,18.128,18.226,17.78,17.929,5255,0
2017-07-03,18.078,18.078,17.682,17.88,1042,0
2017-07-05,18.028,18.028,17.88,17.907,1192,0
2017-07-06,17.88,17.88,17.705,17.78,2247,0
2017-07-07,17.637,18.226,17.637,18.028,1983,0
2017-07-10,17.83,17.929,17.78,17.929,1487,0
2017-07-11,17.384,18.03,17.384,18.003,5756,0
2017-07-12,17.582,18.176,17.582,17.83,1369,0
2017-07-13,18.028,18.078,18.028,18.078,916,0
2017-07-14,17.682,18.204,17.632,18.028,3337,0
2017-07-17,17.978,18.326,17.78,17.88,8135,0
2017-07-18,18.176,18.326,18.176,18.176,825,0
2017-07-19,18.009,18.326,17.83,18.028,1538,0
2017-07-20,17.978,18.226,17.978,18.226,2630,0
2017-07-21,18.176,18.226,18.152,18.152,4689,0
2017-07-24,18.375,18.424,17.929,18.375,4036,0
2017-07-25,18.078,18.375,17.978,18.028,4288,0
2017-07-26,18.16,18.16,18.028,18.028,576,0
2017-07-27,17.73,18.131,17.73,18.028,4644,0
2017-07-28,17.682,18.005,17.682,17.971,5221,0
2017-07-31,17.88,18.078,17.88,18.078,3126,0
2017-08-01,18.028,18.152,17.889,17.929,9108,0
2017-08-02,17.929,18.176,17.83,18.028,11865,0
2017-08-03,17.978,18.078,17.978,18.078,3517,0
2017-08-04,17.974,18.265,17.929,18.028,3564,0
2017-08-07,17.978,18.326,17.978,18.128,6566,0
2017-08-08,18.028,18.326,17.929,18.028,9076,0
2017-08-09,17.973,18.317,17.919,18.317,5259,0
2017-08-10,17.919,18.118,17.769,18.118,14725,0
2017-08-11,18.118,18.317,17.819,17.819,11536,0
2017-08-14,17.744,18.167,17.719,17.968,6152,0
2017-08-15,17.968,18.226,17.869,17.968,14684,0
2017-08-16,17.869,17.919,17.819,17.919,4688,0
2017-08-17,17.919,18.118,17.769,18.118,8442,0
2017-08-18,17.968,18.118,17.869,17.968,8987,0
2017-08-21,17.919,18.167,17.919,18.118,5126,0
2017-08-22,18.118,18.118,17.869,17.869,4092,0
2017-08-23,17.919,18.068,17.919,17.919,1336,0
2017-08-24,17.769,18.068,17.769,18.018,2284,0
2017-08-25,17.869,17.968,17.869,17.919,1397,0
2017-08-28,17.919,17.919,17.719,17.819,5523,0
2017-08-29,17.719,17.819,17.67,17.67,8242,0
2017-08-30,17.744,17.744,17.719,17.719,556,0
2017-08-31,17.62,17.769,17.421,17.471,5575,0
2017-09-01,17.52,17.67,17.52,17.67,4827,0
2017-09-05,17.665,17.665,17.52,17.52,1714,0
2017-09-06,17.67,17.67,17.272,17.272,6908,0
2017-09-07,17.321,17.67,17.272,17.62,9420,0
2017-09-08,17.471,18.068,17.471,17.968,11000,0
2017-09-11,17.769,18.068,17.769,17.869,4373,0
2017-09-12,17.67,17.968,17.67,17.968,3187,0
2017-09-13,18.018,18.018,17.62,17.869,2017,0
2017-09-14,17.819,17.819,17.719,17.769,2673,0
2017-09-15,17.919,18.118,17.769,18.118,10844,0
2017-09-18,18.018,18.14,17.839,17.919,15492,0
2017-09-19,17.919,18.167,17.769,18.167,7612,0
2017-09-20,18.162,18.516,18.162,18.466,6541,0
2017-09-21,18.416,18.416,18.018,18.367,2847,0
2017-09-22,18.018,18.367,18.018,18.367,839,0
2017-09-25,18.118,18.118,18.118,18.118,743,0
2017-09-26,18.193,18.864,18.167,18.765,9509,0
2017-09-27,18.068,18.914,18.068,18.864,1735,0
2017-09-28,19.222,19.222,18.118,18.665,5815,0
2017-09-29,18.466,18.715,18.267,18.416,2605,0
2017-10-02,18.566,19.163,18.566,19.071,4557,0
2017-10-03,18.715,19.063,18.516,18.964,2143,0
2017-10-04,18.416,18.815,18.217,18.815,806,0
2017-10-05,18.864,18.864,18.715,18.715,984,0
2017-10-06,18.864,19.113,18.864,19.014,9651,0
2017-10-09,19.213,19.213,18.665,18.715,1103,0
2017-10-10,18.765,19.063,18.267,19.063,3441,0
2017-10-11,18.416,18.864,18.317,18.715,150234,0
2017-10-12,18.665,19.213,18.665,19.113,33866,0
2017-10-13,19.213,19.81,19.113,19.511,8759,0
2017-10-16,19.611,19.81,19.462,19.511,9821,0
2017-10-17,19.511,19.511,19.039,19.213,2017,0
2017-10-18,18.815,19.213,18.715,18.964,13944,0
2017-10-19,18.765,19.661,18.765,19.312,2548,0
2017-10-20,19.262,19.611,19.262,19.462,10896,0
2017-10-23,19.462,19.661,19.462,19.511,10863,0
2017-10-24,19.86,20.07,19.71,19.86,11307,0
2017-10-25,19.76,19.91,19.412,19.86,8756,0
2017-10-26,19.76,19.91,19.76,19.81,6057,0
2017-10-27,19.76,19.91,19.661,19.86,5227,0
2017-10-30,19.81,19.81,19.262,19.76,1078,0
2017-10-31,19.661,19.86,19.611,19.611,6290,0
2017-11-01,19.611,19.86,19.611,19.65,3031,0
2017-11-02,19.724,19.86,19.661,19.784,3444,0
2017-11-03,19.71,19.76,19.661,19.76,2437,0
2017-11-06,19.76,19.76,19.661,19.76,2789,0
2017-11-07,19.81,19.81,19.71,19.76,1899,0
2017-11-08,19.661,19.81,19.661,19.805,2348,0
2017-11-09,19.92,19.95,19.7,19.8,1724,0
2017-11-10,19.65,19.7,19.65,19.7,4029,0
