Date,Open,High,Low,Close,Volume,OpenInt
2010-08-24,6.5376,6.5376,6.5376,6.5376,1426,0
2010-08-25,6.5607,6.5607,6.5607,6.5607,387,0
2010-08-27,6.692,6.715,6.692,6.715,1426,0
2010-08-31,6.8154,6.8154,6.7923,6.7923,2870,0
2010-09-01,6.7537,6.8232,6.7537,6.8232,7385,0
2010-09-08,6.8232,7.0161,6.8232,6.9467,4385,0
2010-09-09,7.0161,7.0161,7.0161,7.0161,647,0
2010-09-10,7.0161,7.0161,7.0083,7.0083,4665,0
2010-09-13,7.0161,7.0161,7.0161,7.0161,1683,0
2010-09-14,7.0393,7.1628,7.0393,7.1009,1555,0
2010-09-15,7.1705,7.1705,7.1705,7.1705,777,0
2010-09-16,7.1009,7.1396,7.0238,7.0393,3758,0
2010-09-20,6.9853,7.0317,6.9544,7.0317,906,0
2010-09-21,7.0317,7.0317,6.9853,6.9853,8809,0
2010-09-23,7.0701,7.0701,6.9467,6.9467,2592,0
2010-09-27,6.9621,7.0238,6.9544,7.0238,3434,0
2010-09-28,7.0161,7.0238,6.7615,7.0083,8485,0
2010-09-29,6.8927,6.9621,6.8695,6.9235,2592,0
2010-09-30,6.9776,7.0161,6.9776,7.0161,518,0
2010-10-01,7.0007,7.0083,6.9699,7.0083,2072,0
2010-10-04,7.0161,7.0238,7.0083,7.0083,2592,0
2010-10-05,7.0238,7.0238,6.9929,7.0083,2720,0
2010-10-06,7.0238,7.0238,7.0238,7.0238,3236,0
2010-10-08,7.0161,7.0238,7.0161,7.0238,1296,0
2010-10-11,6.9776,7.0238,6.9699,6.9853,30057,0
2010-10-12,7.0083,7.0083,6.9544,6.9544,3236,0
2010-10-13,7.0083,7.0238,6.9467,6.9467,4871,0
2010-10-14,7.0083,7.0238,6.9699,6.9699,4283,0
2010-10-15,7.0238,7.0238,7.0238,7.0238,906,0
2010-10-18,7.1628,7.1705,7.155,7.1628,1296,0
2010-10-19,7.0238,7.1009,7.0161,7.0238,2979,0
2010-10-20,7.1471,7.1471,6.9776,6.9776,1822,0
2010-10-22,6.9929,6.9929,6.9929,6.9929,387,0
2010-10-25,7.0161,7.1628,7.0161,7.1628,13343,0
2010-10-26,7.1009,7.1705,6.8927,7.1705,7644,0
2010-10-28,7.1471,7.1471,7.1471,7.1471,260,0
2010-11-01,7.0393,7.0393,7.0393,7.0393,647,0
2010-11-02,7.0393,7.0393,7.0238,7.0238,2331,0
2010-11-03,7.1009,7.1009,7.1009,7.1009,129,0
2010-11-04,7.0238,7.0238,7.0238,7.0238,1426,0
2010-11-05,7.0625,7.1396,7.0625,7.1009,3692,0
2010-11-08,7.0317,7.0317,7.0238,7.0238,647,0
2010-11-10,6.9929,7.0317,6.9929,6.9929,1164,0
2010-11-11,7.0933,7.1241,7.0933,7.0933,1683,0
2010-11-12,7.1009,7.1009,7.1009,7.1009,680,0
2010-11-15,7.1318,7.1318,7.1318,7.1318,1296,0
2010-11-16,7.1318,7.1318,7.1318,7.1318,647,0
2010-11-17,7.0007,7.0933,6.9929,7.0547,5443,0
2010-11-18,7.0238,7.0625,6.9929,7.0547,3758,0
2010-11-19,7.0933,7.0933,7.0933,7.0933,1036,0
2010-11-22,7.0933,7.1009,7.0933,7.1009,260,0
2010-11-23,7.1318,7.1318,7.0007,7.0007,3809,0
2010-11-24,7.0625,7.0625,7.0625,7.0625,1296,0
2010-11-29,7.0007,7.0547,7.0007,7.0393,3236,0
2010-11-30,7.047,7.1009,7.047,7.1009,7513,0
2010-12-01,7.1318,7.1705,7.1318,7.1396,5026,0
2010-12-03,7.0701,7.1318,7.0625,7.1318,6449,0
2010-12-06,7.1396,7.1396,7.0625,7.0625,4871,0
2010-12-07,7.0625,7.0625,7.0161,7.0161,2979,0
2010-12-09,7.0238,7.1009,7.0238,7.1009,2442,0
2010-12-10,6.831,6.831,6.7692,6.8001,5052,0
2010-12-13,6.7923,6.7923,6.7615,6.7615,3110,0
2010-12-14,6.7923,6.7923,6.7923,6.7923,20119,0
2010-12-15,6.9003,6.9467,6.9003,6.9467,7278,0
2010-12-16,6.9389,6.9389,6.9312,6.9312,2592,0
2010-12-20,6.9312,6.9312,6.7923,6.7923,1683,0
2010-12-23,6.7923,6.8001,6.7923,6.7923,16408,0
2010-12-27,6.7923,6.7923,6.7923,6.7923,322,0
2010-12-29,6.8001,6.8001,6.8001,6.8001,322,0
2010-12-30,6.8695,6.8695,6.8695,6.8695,1555,0
2010-12-31,6.831,6.831,6.831,6.831,129,0
2011-01-03,6.8154,6.8232,6.8154,6.8232,2072,0
2011-01-04,6.8386,6.8386,6.8154,6.8154,260,0
2011-01-05,6.8154,6.9312,6.8154,6.9312,5960,0
2011-01-06,6.9157,7.0393,6.8463,6.8463,9198,0
2011-01-07,6.8386,6.9699,6.8154,6.9699,4534,0
2011-01-10,6.8154,6.8154,6.8154,6.8154,647,0
2011-01-11,7.0238,7.0238,6.8695,7.0161,1774,0
2011-01-13,7.0083,7.1009,6.9699,6.9699,5272,0
2011-01-21,6.9699,6.9699,6.9699,6.9699,1036,0
2011-01-25,6.9467,7.0083,6.9467,7.0083,4794,0
2011-01-26,6.9621,6.9621,6.9467,6.9467,843,0
2011-01-27,6.9467,6.9467,6.9467,6.9467,3922,0
2011-01-31,6.8772,6.8772,6.8772,6.8772,1450,0
2011-02-01,6.8848,7.0317,6.8848,7.0083,2526,0
2011-02-02,7.0547,7.0625,7.0547,7.0625,476,0
2011-02-07,7.0625,7.0701,6.9544,6.9544,5593,0
2011-02-08,7.0856,7.0856,7.0856,7.0856,129,0
2011-02-09,7.0779,7.0779,6.9929,6.9929,1943,0
2011-02-10,6.9853,6.9853,6.9853,6.9853,5702,0
2011-02-16,6.9621,7.0625,6.9621,7.0393,14790,0
2011-02-18,7.047,7.1318,7.0317,7.047,8796,0
2011-02-22,7.0625,7.0625,7.0625,7.0625,518,0
2011-02-23,7.0933,7.1165,7.0625,7.0625,5313,0
2011-02-24,7.0779,7.0779,7.0779,7.0779,1943,0
2011-02-25,7.0933,7.0933,6.9467,7.0547,12826,0
2011-02-28,7.0625,7.0625,7.0625,7.0625,2163,0
2011-03-01,7.1165,7.3325,7.0547,7.0625,9586,0
2011-03-02,7.0625,7.0625,6.9467,7.0547,3277,0
2011-03-03,7.0083,7.0625,7.0083,7.0161,6633,0
2011-03-04,7.1009,7.3325,7.0238,7.1009,6215,0
2011-03-07,7.1009,7.1009,7.1009,7.1009,3236,0
2011-03-09,7.1937,7.4097,7.1937,7.4097,23087,0
2011-03-10,7.3712,7.4793,7.3325,7.4793,6888,0
2011-03-11,7.3712,7.3712,7.3325,7.3325,533,0
2011-03-14,7.2785,7.5333,7.1782,7.5333,10465,0
2011-03-15,7.4484,7.5255,7.2553,7.348,17024,0
2011-03-16,7.3325,7.3325,7.186,7.2553,6502,0
2011-03-17,7.2553,7.294,7.2091,7.2553,3071,0
2011-03-18,7.2553,7.294,7.2553,7.294,6116,0
2011-03-21,7.3788,7.5255,7.2553,7.2862,5896,0
2011-03-22,7.294,7.294,7.2862,7.2862,322,0
2011-03-24,7.4484,7.4484,7.3249,7.3249,3236,0
2011-03-28,7.3403,7.3403,7.3403,7.3403,2592,0
2011-03-29,7.3095,7.402,7.2553,7.3095,5681,0
2011-03-30,7.294,7.294,7.2862,7.2862,1814,0
2011-03-31,7.2862,7.2862,7.2862,7.2862,2720,0
2011-04-01,7.2862,7.2862,7.2862,7.2862,3370,0
2011-04-04,7.3325,7.3325,7.3171,7.3249,2547,0
2011-04-05,7.3325,7.3325,7.2553,7.2553,1943,0
2011-04-06,7.2015,7.2169,7.1782,7.1782,2654,0
2011-04-08,7.1782,7.1782,7.1782,7.1782,260,0
2011-04-11,7.2169,7.2553,7.2169,7.2553,1665,0
2011-04-12,7.2478,7.2631,7.2169,7.2399,9069,0
2011-04-14,7.294,7.3325,7.294,7.3325,655,0
2011-04-18,7.3403,7.348,7.2553,7.2553,3384,0
2011-04-19,7.3325,7.3325,7.3249,7.3325,1634,0
2011-04-20,7.3325,7.3325,7.294,7.294,1296,0
2011-04-21,7.2169,7.2245,7.1782,7.1937,2882,0
2011-04-25,7.294,7.4407,7.294,7.4251,6737,0
2011-04-28,7.3866,7.3866,7.348,7.3866,1876,0
2011-04-29,7.3866,7.5101,7.3866,7.5101,518,0
2011-05-02,7.3557,7.3557,7.3557,7.3557,1296,0
2011-05-03,7.402,7.402,7.3866,7.3866,647,0
2011-05-04,7.4097,7.4097,7.4097,7.4097,2592,0
2011-05-05,7.4947,7.4947,7.4715,7.4715,260,0
2011-05-06,7.402,7.4097,7.3866,7.3866,8345,0
2011-05-09,7.3866,7.402,7.3866,7.3943,906,0
2011-05-10,7.4947,7.5255,7.4869,7.5255,6305,0
2011-05-11,7.5255,7.5642,7.5255,7.5642,3198,0
2011-05-12,7.5642,7.5642,7.5642,7.5642,1943,0
2011-05-18,7.4869,7.4869,7.4869,7.4869,959,0
2011-05-19,7.4947,7.4947,7.4947,7.4947,1116,0
2011-05-23,7.5024,7.5024,7.4869,7.4869,1683,0
2011-05-24,7.5024,7.5024,7.4869,7.4869,1943,0
2011-05-25,7.4869,7.4869,7.348,7.3866,7576,0
2011-05-26,7.348,7.4638,7.3403,7.4097,6091,0
2011-05-27,7.4793,7.5642,7.4793,7.5024,2590,0
2011-05-31,7.5255,7.5333,7.5255,7.5255,2008,0
2011-06-01,7.5255,7.5255,7.5255,7.5255,129,0
2011-06-02,7.595,7.6414,7.595,7.6414,2075,0
2011-06-07,7.5255,7.541,7.5255,7.5255,1735,0
2011-06-08,7.5255,7.5255,7.4638,7.4638,1814,0
2011-06-10,7.348,7.4175,7.2785,7.2785,1296,0
2011-06-13,7.3557,7.3557,7.3557,7.3557,129,0
2011-06-14,7.2785,7.2785,7.2785,7.2785,322,0
2011-06-15,7.2785,7.2785,7.2708,7.2708,387,0
2011-06-16,7.3557,7.4097,7.3557,7.4097,1296,0
2011-06-17,7.3325,7.3325,7.2553,7.2553,1489,0
2011-06-21,7.3403,7.4097,7.3325,7.4097,1730,0
2011-06-22,7.3788,7.3788,7.3788,7.3788,1296,0
2011-06-27,7.4097,7.4097,7.4097,7.4097,518,0
2011-06-28,7.4097,7.4097,7.402,7.4097,1178,0
2011-06-29,7.3788,7.4869,7.3788,7.4869,1296,0
2011-06-30,7.402,7.433,7.3557,7.433,647,0
2011-07-01,7.3403,7.3403,7.3325,7.3325,3499,0
2011-07-06,7.3325,7.6568,7.3325,7.4484,10364,0
2011-07-07,7.4175,7.4175,7.4175,7.4175,448,0
2011-07-13,7.3557,7.4097,7.3403,7.4097,2072,0
2011-07-14,7.3633,7.3633,7.3403,7.3403,1683,0
2011-07-20,7.3325,7.3325,7.3325,7.3325,647,0
2011-07-22,7.3325,7.3325,7.294,7.294,322,0
2011-07-29,7.2553,7.2631,6.9853,7.2091,8422,0
2011-08-04,7.1241,7.1241,6.9467,6.9853,4023,0
2011-08-05,6.9467,7.0625,6.8386,6.9467,1879,0
2011-08-08,6.9312,6.9312,6.638,6.638,14315,0
2011-08-09,6.6842,7.0625,6.6842,7.0625,3878,0
2011-08-12,6.7923,6.9157,6.7615,6.9157,2979,0
2011-08-17,6.9853,6.9853,6.9853,6.9853,260,0
2011-08-18,6.831,6.9467,6.831,6.9467,2072,0
2011-08-22,6.8386,7.6105,6.8232,7.1705,6100,0
2011-08-23,7.1782,7.1782,6.8772,6.9157,8926,0
2011-08-24,7.0083,7.0083,7.0007,7.0083,7255,0
2011-08-29,7.0625,7.0625,7.0625,7.0625,387,0
2011-08-31,6.9929,6.9929,6.9929,6.9929,1231,0
2011-09-01,7.0007,7.1318,6.8848,6.9235,2849,0
2011-09-06,6.9081,6.9235,6.9081,6.9235,1943,0
2011-09-07,6.831,7.0393,6.831,7.0393,1943,0
2011-09-09,6.8772,7.0083,6.8772,7.0083,777,0
2011-09-12,6.8772,6.8772,6.8695,6.8695,2720,0
2011-09-13,6.9389,7.0007,6.9389,7.0007,2713,0
2011-09-15,6.8463,7.0317,6.831,7.0317,5830,0
2011-09-16,6.854,7.0933,6.8463,7.0856,3822,0
2011-09-19,7.1705,7.3325,7.1705,7.294,7644,0
2011-09-23,7.294,7.3325,7.294,7.3325,1366,0
2011-09-27,7.3095,7.3095,7.294,7.294,7903,0
2011-09-28,7.4407,7.4484,7.0625,7.0625,3758,0
2011-09-29,7.3249,7.4793,7.3249,7.3403,777,0
2011-09-30,7.2015,7.2015,7.0625,7.0625,1164,0
2011-10-06,7.1937,7.2091,7.1241,7.1241,4374,0
2011-10-07,7.2015,7.2091,7.1396,7.1396,1365,0
2011-10-10,7.2091,7.2091,7.2091,7.2091,583,0
2011-10-11,7.2091,7.2708,7.2091,7.2708,2849,0
2011-10-12,7.2553,7.2553,7.1782,7.1782,2331,0
2011-10-14,6.9389,7.0161,6.9081,6.9312,3758,0
2011-10-17,7.0238,7.2553,7.0238,7.0933,7873,0
2011-10-18,7.2245,7.2553,7.2245,7.2553,2678,0
2011-10-19,7.2399,7.2553,7.1396,7.2553,7995,0
2011-10-20,7.2169,7.2169,7.2169,7.2169,1296,0
2011-10-21,7.2478,7.2553,7.2478,7.2553,1426,0
2011-10-24,7.2478,7.2708,7.2478,7.2553,9198,0
2011-10-25,7.2553,7.2708,7.2553,7.2708,5571,0
2011-10-26,7.2708,7.595,7.2708,7.5563,15892,0
2011-11-01,7.5874,7.6027,7.4097,7.4484,7962,0
2011-11-02,7.4947,7.4947,7.4869,7.4869,751,0
2011-11-03,7.4175,7.4175,7.4175,7.4175,486,0
2011-11-08,7.5487,7.5487,7.5487,7.5487,260,0
2011-11-11,7.5255,7.5255,7.348,7.4097,5241,0
2011-11-16,7.4947,7.6491,7.4638,7.618,6857,0
2011-11-17,7.4869,7.4869,7.3633,7.3788,1976,0
2011-11-18,7.3557,7.3557,7.348,7.348,2095,0
2011-11-22,7.4251,7.4251,7.4251,7.4251,777,0
2011-11-23,7.4484,7.4869,7.4484,7.4484,1555,0
2011-11-28,7.5563,7.5563,7.4793,7.5333,6258,0
2011-11-29,7.4869,7.4869,7.4869,7.4869,129,0
2011-11-30,7.5255,7.5255,7.5255,7.5255,2645,0
2011-12-01,7.5563,7.5642,7.4869,7.4869,2883,0
2011-12-02,7.6414,7.6414,7.5024,7.595,1543,0
2011-12-05,7.5642,7.5642,7.5642,7.5642,3363,0
2011-12-06,7.541,7.541,7.4097,7.4097,3874,0
2011-12-07,7.5874,7.595,7.5874,7.595,1581,0
2011-12-09,7.6105,7.6876,7.6105,7.6799,2331,0
2011-12-13,7.5255,7.5255,7.3866,7.3866,3370,0
2011-12-14,7.3095,7.3095,7.3095,7.3095,129,0
2011-12-15,7.4097,7.4251,7.2785,7.4251,1555,0
2011-12-16,7.4407,7.4715,7.4407,7.4715,971,0
2011-12-19,7.3171,7.3171,7.3171,7.3171,260,0
2011-12-22,7.3943,7.3943,7.2169,7.3712,4147,0
2011-12-23,7.3018,7.3018,7.3018,7.3018,129,0
2011-12-27,7.2091,7.2631,7.2091,7.2478,1433,0
2011-12-28,7.3712,7.4097,7.2553,7.2708,5072,0
2011-12-30,7.4097,7.5642,7.4097,7.5642,3887,0
2012-01-03,7.4484,7.5642,7.3712,7.5642,2592,0
2012-01-05,7.4947,7.5718,7.4947,7.5718,1100,0
2012-01-06,7.5874,7.5874,7.5874,7.5874,777,0
2012-01-10,7.5255,7.5255,7.5255,7.5255,2072,0
2012-01-11,7.541,7.5642,7.4097,7.433,6091,0
2012-01-12,7.4947,7.4947,7.4947,7.4947,284,0
2012-01-13,7.4407,7.5563,7.4407,7.5563,311,0
2012-01-17,7.5024,7.5796,7.5024,7.5796,583,0
2012-01-20,7.5563,7.6337,7.5563,7.6337,706,0
2012-01-24,7.5874,7.626,7.5874,7.626,720,0
2012-01-25,7.5024,7.5642,7.3557,7.5642,7255,0
2012-01-27,7.6337,7.6414,7.6337,7.6414,1283,0
2012-01-30,7.5333,7.7108,7.3866,7.7031,8671,0
2012-01-31,7.6876,7.6876,7.6876,7.6876,647,0
2012-02-01,7.618,7.618,7.5101,7.5101,1035,0
2012-02-07,7.5874,7.6876,7.5874,7.6799,6488,0
2012-02-08,7.6644,7.6799,7.6644,7.6723,777,0
2012-02-09,7.6723,7.6799,7.5487,7.5487,1568,0
2012-02-10,7.7571,7.7571,7.626,7.626,2979,0
2012-02-13,7.626,7.626,7.626,7.626,1943,0
2012-02-14,7.626,7.626,7.626,7.626,3236,0
2012-02-16,7.6027,7.6027,7.5563,7.5563,1231,0
2012-02-17,7.5101,7.6799,7.5101,7.626,5906,0
2012-02-21,7.7108,7.7341,7.626,7.626,4147,0
2012-02-23,7.6414,7.6414,7.6105,7.6105,3758,0
2012-02-27,7.7187,7.7341,7.6799,7.7341,6321,0
2012-02-28,7.7341,7.7341,7.7341,7.7341,260,0
2012-02-29,7.6954,7.6954,7.6414,7.6414,1683,0
2012-03-02,7.618,7.6799,7.618,7.6799,2160,0
2012-03-05,7.9035,7.9035,7.6799,7.6954,1569,0
2012-03-06,7.7108,7.9035,7.7108,7.7493,2979,0
2012-03-07,7.7649,7.7649,7.7108,7.7187,2072,0
2012-03-09,7.7187,7.7187,7.6954,7.6954,906,0
2012-03-12,7.7725,7.7725,7.6954,7.7031,5371,0
2012-03-14,7.7571,7.7571,7.7493,7.7571,3309,0
2012-03-15,7.7571,7.7571,7.7187,7.7187,3031,0
2012-03-16,7.6876,7.6876,7.6876,7.6876,168,0
2012-03-19,7.6799,7.6876,7.6799,7.6799,2720,0
2012-03-20,7.7649,7.919,7.6644,7.6723,7385,0
2012-03-21,7.6568,7.6568,7.6491,7.6491,647,0
2012-03-23,7.6027,7.6027,7.6027,7.6027,777,0
2012-03-26,7.6799,7.7493,7.6799,7.7493,3236,0
2012-03-29,7.8189,7.8189,7.5255,7.541,10396,0
2012-03-30,7.6105,7.6105,7.6105,7.6105,647,0
2012-04-02,7.6876,7.6876,7.6876,7.6876,777,0
2012-04-03,7.6876,7.6876,7.6723,7.6799,2592,0
2012-04-04,7.6799,7.6799,7.6799,7.6799,2429,0
2012-04-05,7.6337,7.6337,7.5563,7.5642,1943,0
2012-04-09,7.5487,7.6027,7.5487,7.6027,845,0
2012-04-10,7.6027,7.6027,7.6027,7.6027,129,0
2012-04-12,7.5874,7.5874,7.5874,7.5874,129,0
2012-04-13,7.6644,7.6644,7.6644,7.6644,518,0
2012-04-18,7.6568,7.6568,7.595,7.6414,10904,0
2012-04-19,7.7262,7.7262,7.7262,7.7262,260,0
2012-04-23,7.7803,7.7957,7.6491,7.7957,3642,0
2012-04-24,7.7957,7.7957,7.7957,7.7957,293,0
2012-04-25,7.7187,7.7571,7.6954,7.6954,2072,0
2012-04-26,7.8498,7.9652,7.8498,7.8573,647,0
2012-04-27,7.7957,7.9035,7.7957,7.7957,2826,0
2012-04-30,7.8573,7.8573,7.8573,7.8573,647,0
2012-05-01,7.8268,7.8268,7.7957,7.7957,260,0
2012-05-02,7.8341,7.8341,7.7187,7.7262,1426,0
2012-05-04,7.7725,7.7879,7.7725,7.7879,777,0
2012-05-09,7.7031,7.7262,7.6491,7.6954,4923,0
2012-05-11,7.6954,7.7108,7.6876,7.7031,2837,0
2012-05-15,7.6876,7.6876,7.6876,7.6876,260,0
2012-05-17,7.6799,7.6799,7.6414,7.6414,5169,0
2012-05-18,7.7341,7.7417,7.7262,7.7341,2979,0
2012-05-24,7.7031,7.7031,7.6799,7.6799,1361,0
2012-05-30,7.6644,7.6799,7.6644,7.6799,1296,0
2012-05-31,7.6644,7.6644,7.6414,7.6414,5443,0
2012-06-01,7.7187,7.7187,7.7187,7.7187,518,0
2012-06-04,7.6568,7.6568,7.6568,7.6568,1164,0
2012-06-06,7.6723,7.7571,7.6723,7.7571,2882,0
2012-06-07,7.8268,7.8268,7.8189,7.8189,647,0
2012-06-11,7.8573,7.9504,7.8111,7.9504,4418,0
2012-06-12,7.8341,7.8417,7.5642,7.5642,9575,0
2012-06-13,7.5333,7.5333,7.5333,7.5333,861,0
2012-06-14,7.6027,7.6414,7.6027,7.6414,1330,0
2012-06-15,7.6414,7.6414,7.6414,7.6414,3458,0
2012-06-19,7.6799,7.7187,7.6799,7.7187,9921,0
2012-06-20,7.7187,7.7187,7.7187,7.7187,354,0
2012-06-21,7.7187,7.7187,7.7187,7.7187,1296,0
2012-06-26,7.7187,7.7187,7.7187,7.7187,5877,0
2012-06-27,7.7262,8.0269,7.7187,8.0195,5702,0
2012-06-28,7.9808,7.9808,7.7187,7.7187,12019,0
2012-06-29,7.8417,7.8417,7.8417,7.8417,647,0
2012-07-05,7.7571,7.7571,7.7341,7.7341,518,0
2012-07-06,7.8189,7.8268,7.8189,7.8268,1296,0
2012-07-09,7.7262,7.7262,7.7262,7.7262,322,0
2012-07-11,7.8341,7.8341,7.8341,7.8341,587,0
2012-07-12,7.8268,7.8268,7.8268,7.8268,256,0
2012-07-16,7.7957,7.7957,7.6799,7.7493,4794,0
2012-07-17,7.7957,7.8268,7.7957,7.8268,647,0
2012-07-18,7.8268,7.8268,7.6954,7.6954,2202,0
2012-07-19,7.7879,7.7879,7.7879,7.7879,322,0
2012-07-20,7.7803,7.7803,7.7803,7.7803,205,0
2012-07-23,7.7879,7.7879,7.7803,7.7803,961,0
2012-07-24,7.7879,7.7957,7.7879,7.7957,777,0
2012-07-25,7.7957,7.7957,7.7957,7.7957,647,0
2012-07-27,7.7957,7.7957,7.7957,7.7957,393,0
2012-07-30,7.7262,7.7262,7.7187,7.7187,1296,0
2012-07-31,7.7187,7.7187,7.7187,7.7187,1296,0
2012-08-01,7.8417,7.942,7.7571,7.7571,4276,0
2012-08-02,7.7187,7.8341,7.7187,7.8341,518,0
2012-08-03,7.7187,7.7187,7.7187,7.7187,387,0
2012-08-06,7.7187,7.7187,7.7031,7.7187,3628,0
2012-08-07,7.8498,7.8498,7.8498,7.8498,616,0
2012-08-15,7.7262,7.8111,7.7262,7.8111,260,0
2012-08-17,7.7341,7.7341,7.7262,7.7262,518,0
2012-08-20,7.7341,7.7417,7.7187,7.7262,3205,0
2012-08-21,7.7187,7.7187,7.7187,7.7187,2020,0
2012-08-22,7.7341,7.7341,7.7108,7.7187,2364,0
2012-08-27,7.7571,7.8341,7.7571,7.8341,1264,0
2012-08-30,7.8341,7.942,7.8341,7.8498,3236,0
2012-09-05,7.8189,7.8189,7.8111,7.8111,345,0
2012-09-06,7.7803,7.7803,7.7649,7.7649,1296,0
2012-09-10,7.9035,7.9117,7.8959,7.9117,4458,0
2012-09-11,7.919,7.919,7.8656,7.8656,3628,0
2012-09-14,7.9504,7.9504,7.8268,7.9504,4106,0
2012-09-17,7.8341,7.8341,7.7571,7.8111,1683,0
2012-09-18,7.7957,7.9808,7.7803,7.9808,4227,0
2012-09-19,7.9734,7.9734,7.8033,7.8033,3236,0
2012-09-20,7.8417,7.8417,7.8189,7.8189,1164,0
2012-09-21,7.8417,7.8417,7.8417,7.8417,129,0
2012-09-24,7.8417,7.8417,7.8033,7.8033,3565,0
2012-09-25,7.8498,7.8498,7.8341,7.8341,2592,0
2012-09-26,7.8959,7.8959,7.8033,7.8033,1971,0
2012-09-27,7.942,7.942,7.8189,7.8189,1783,0
2012-10-01,7.9035,7.9035,7.9035,7.9035,195,0
2012-10-02,7.7879,7.8573,7.7879,7.8573,1142,0
2012-10-04,7.8573,7.8804,7.8573,7.8804,1266,0
2012-10-05,7.7879,7.8887,7.7879,7.8887,3466,0
2012-10-08,7.8887,7.9117,7.8887,7.9117,7422,0
2012-10-09,7.9035,7.9734,7.9035,7.9734,5118,0
2012-10-10,7.942,7.942,7.8189,7.8189,1193,0
2012-10-11,7.8573,7.8573,7.8498,7.8498,467,0
2012-10-12,7.9808,7.989,7.9734,7.989,2688,0
2012-10-15,7.9652,8.0122,7.9652,8.0122,906,0
2012-10-16,7.9035,7.9035,7.8033,7.8341,8570,0
2012-10-17,7.8268,7.8268,7.8268,7.8268,218,0
2012-10-18,7.8341,7.8573,7.8341,7.8573,1453,0
2012-10-23,7.8656,7.8656,7.8656,7.8656,260,0
2012-10-24,7.9504,7.9504,7.8656,7.8656,1802,0
2012-10-26,7.9504,7.9504,7.9504,7.9504,619,0
2012-10-31,7.8268,7.9347,7.8268,7.9347,490,0
2012-11-02,7.942,8.0352,7.942,8.0352,689,0
2012-11-05,7.919,7.919,7.919,7.919,260,0
2012-11-07,8.0352,8.0352,7.919,8.0269,3313,0
2012-11-13,7.8959,7.8959,7.8959,7.8959,129,0
2012-11-15,7.9117,7.9117,7.9117,7.9117,129,0
2012-11-16,7.873,7.873,7.8573,7.8573,906,0
2012-11-19,7.989,8.0352,7.8498,7.8498,2187,0
2012-11-20,8.0352,8.0352,8.0269,8.0269,2592,0
2012-11-21,8.0269,8.0352,8.0195,8.0352,2588,0
2012-11-26,8.1583,8.1583,8.1048,8.1048,1164,0
2012-11-27,8.2357,8.2357,8.2203,8.2203,1068,0
2012-11-28,8.1201,8.1201,7.9652,7.9808,1555,0
2012-11-29,8.166,8.166,7.9504,8.0886,4948,0
2012-12-03,7.9577,7.9577,7.8959,7.942,1665,0
2012-12-04,7.9117,8.0809,7.9035,8.0583,1757,0
2012-12-05,7.989,8.0122,7.942,7.9652,4968,0
2012-12-06,7.9347,7.9577,7.8887,7.8887,6283,0
2012-12-07,7.9117,7.9652,7.8959,7.9117,1683,0
2012-12-10,7.8959,7.9117,7.8959,7.9117,518,0
2012-12-11,7.9273,7.9734,7.8887,7.9117,2592,0
2012-12-12,7.626,7.7571,7.5796,7.7571,9233,0
2012-12-13,7.6414,7.6414,7.6337,7.6337,387,0
2012-12-14,7.6799,7.6954,7.6799,7.6954,1555,0
2012-12-17,7.6491,7.7187,7.6414,7.7187,1841,0
2012-12-18,7.7493,7.7493,7.7341,7.7341,6566,0
2012-12-19,7.7341,7.7341,7.6876,7.7031,1872,0
2012-12-20,7.7187,7.7187,7.7187,7.7187,1100,0
2012-12-21,7.7262,7.7262,7.6954,7.6954,3236,0
2012-12-26,7.6954,7.6954,7.6876,7.6876,3887,0
2012-12-28,7.7108,7.7108,7.6723,7.6723,3291,0
2012-12-31,7.6799,7.7262,7.5874,7.7187,2331,0
2013-01-02,7.7341,7.7571,7.7341,7.7493,4208,0
2013-01-03,7.7417,7.7571,7.7417,7.7571,647,0
2013-01-04,7.6568,7.6568,7.6568,7.6568,349,0
2013-01-08,7.6723,7.6876,7.6723,7.6876,355,0
2013-01-11,7.7571,7.7571,7.7571,7.7571,1943,0
2013-01-14,7.7571,7.8656,7.7571,7.8656,8284,0
2013-01-15,7.8033,7.8033,7.7341,7.7341,1523,0
2013-01-16,7.7341,7.7493,7.7187,7.7187,3362,0
2013-01-17,7.7341,7.8268,7.7341,7.8268,306,0
2013-01-18,7.8189,7.8268,7.8189,7.8268,3173,0
2013-01-22,7.7417,7.7417,7.7417,7.7417,647,0
2013-01-23,7.7879,7.7879,7.7879,7.7879,260,0
2013-01-24,7.7341,7.7341,7.7341,7.7341,1943,0
2013-01-25,7.7493,7.7493,7.7493,7.7493,306,0
2013-01-28,7.7957,7.7957,7.7957,7.7957,129,0
2013-01-29,7.7879,7.7879,7.7262,7.7341,4147,0
2013-01-30,7.7417,7.7493,7.7417,7.7493,1296,0
2013-01-31,7.8268,8.0971,7.7493,7.8111,10809,0
2013-02-01,7.942,7.942,7.942,7.942,129,0
2013-02-04,7.8033,7.8111,7.7649,7.8111,1426,0
2013-02-05,7.7725,7.7725,7.7649,7.7649,2060,0
2013-02-06,7.7649,7.7725,7.7649,7.7725,950,0
2013-02-07,7.7571,7.7649,7.7571,7.7649,677,0
2013-02-12,7.8111,7.8111,7.7571,7.7571,1164,0
2013-02-14,7.8033,7.8111,7.8033,7.8111,1555,0
2013-02-19,7.8111,7.8111,7.8111,7.8111,322,0
2013-02-21,7.7571,7.7649,7.7571,7.7649,831,0
2013-02-25,7.7957,7.8033,7.7957,7.8033,901,0
2013-02-26,7.7957,7.7957,7.7649,7.7649,1036,0
2013-02-28,7.8189,7.8189,7.8189,7.8189,1426,0
2013-03-01,7.7879,7.7879,7.7879,7.7879,260,0
2013-03-04,7.7879,7.7879,7.7879,7.7879,387,0
2013-03-05,7.7879,7.7879,7.7879,7.7879,647,0
2013-03-06,7.7649,7.7803,7.7649,7.7649,1683,0
2013-03-07,7.8189,7.8341,7.7649,7.8033,4534,0
2013-03-08,7.7649,7.7803,7.7649,7.7803,1031,0
2013-03-13,7.7649,7.7803,7.7649,7.7803,1683,0
2013-03-14,7.7725,7.7725,7.7725,7.7725,1296,0
2013-03-15,7.7725,7.7803,7.7417,7.7417,8495,0
2013-03-18,7.7571,7.7649,7.7262,7.7571,4457,0
2013-03-19,7.7341,7.7341,7.7262,7.7262,2317,0
2013-03-20,7.7262,7.8111,7.7262,7.8111,4276,0
2013-03-21,7.7341,7.8033,7.7341,7.7417,1192,0
2013-03-28,7.8111,7.8189,7.7571,7.7571,2588,0
2013-04-01,7.8573,7.8573,7.7649,7.7649,932,0
2013-04-02,7.7571,7.7725,7.7571,7.7649,4016,0
2013-04-03,7.7957,7.7957,7.7571,7.7571,1426,0
2013-04-04,7.7417,7.7571,7.7262,7.7262,8680,0
2013-04-05,7.7262,7.7803,7.7108,7.7187,23216,0
2013-04-08,7.7957,7.8189,7.7417,7.8189,21632,0
2013-04-09,7.8189,7.9652,7.8189,7.9504,11988,0
2013-04-11,7.9347,7.942,7.9347,7.9347,1345,0
2013-04-12,7.9347,7.9347,7.9273,7.9273,1683,0
2013-04-15,7.8887,7.942,7.8887,7.942,2979,0
2013-04-16,7.942,7.942,7.942,7.942,1946,0
2013-04-17,7.942,7.942,7.942,7.942,1231,0
2013-04-19,7.9273,7.9273,7.873,7.873,2849,0
2013-04-22,7.873,7.873,7.873,7.873,450,0
2013-04-23,7.9117,8.0038,7.9117,8.0038,12525,0
2013-04-25,7.873,8.0038,7.873,7.8804,2494,0
2013-04-26,7.9504,7.989,7.9504,7.989,2274,0
2013-04-29,7.8887,8.0038,7.8804,8.0038,1426,0
2013-05-01,7.8887,7.8887,7.8887,7.8887,647,0
2013-05-02,7.9965,8.3904,7.9965,8.1201,9644,0
2013-05-03,8.2051,8.2051,8.1277,8.1277,647,0
2013-05-10,8.0195,8.0195,7.9965,7.9965,1943,0
2013-05-13,7.9965,7.9965,7.989,7.9965,1814,0
2013-05-14,7.9652,7.9652,7.9652,7.9652,647,0
2013-05-16,8.0269,8.0269,8.0269,8.0269,129,0
2013-05-20,8.1048,8.1048,8.1048,8.1048,518,0
2013-05-21,8.0886,8.0886,8.0886,8.0886,1231,0
2013-05-22,8.228,8.228,8.1048,8.1353,2072,0
2013-05-23,8.1431,8.1431,8.1115,8.1115,1100,0
2013-05-24,8.1048,8.1048,8.1048,8.1048,195,0
2013-05-28,8.1048,8.1048,8.1048,8.1048,129,0
2013-05-29,8.0269,8.0352,7.9273,7.9273,5247,0
2013-05-30,7.9347,8.0352,7.919,8.0352,4665,0
2013-05-31,7.919,8.0195,7.919,7.9273,2780,0
2013-06-03,8.0269,8.05,8.0038,8.0269,7688,0
2013-06-04,8.0269,8.1583,8.0122,8.1583,4758,0
2013-06-10,8.1735,8.1735,8.05,8.05,1036,0
2013-06-11,8.0195,8.0269,8.0195,8.0269,936,0
2013-06-12,8.1702,8.1702,7.7716,7.9314,26608,0
2013-06-14,7.9314,7.9314,7.9149,7.9149,6649,0
2013-06-17,7.9314,7.9314,7.9314,7.9314,1506,0
2013-06-18,7.9314,7.9314,7.9314,7.9314,1379,0
2013-06-19,7.8992,7.9314,7.8992,7.9314,2905,0
2013-06-20,7.9231,7.9314,7.9231,7.9314,1379,0
2013-06-21,7.9314,7.9314,7.8992,7.9074,3639,0
2013-06-24,7.9314,7.9314,7.7637,7.9314,5258,0
2013-06-25,7.7957,7.9231,7.7957,7.9231,2447,0
2013-06-26,7.9314,7.9314,7.9314,7.9314,2566,0
2013-06-27,8.0665,8.0665,7.9388,7.9388,940,0
2013-06-28,7.9388,7.971,7.9388,7.971,2007,0
2013-07-01,7.9792,7.9792,7.9792,7.9792,251,0
2013-07-02,7.9792,8.0826,7.9792,8.0508,1882,0
2013-07-03,7.971,8.0508,7.971,8.0508,1833,0
2013-07-08,7.971,8.0031,7.971,7.9947,3579,0
2013-07-09,7.9388,7.9553,7.716,7.8515,34837,0
2013-07-10,7.8115,7.8277,7.7957,7.8277,2886,0
2013-07-11,7.8432,7.8515,7.8195,7.8195,15619,0
2013-07-12,7.8277,7.8277,7.6759,7.724,7903,0
2013-07-15,7.7318,7.7478,7.716,7.7318,6148,0
2013-07-16,7.6283,7.6283,7.6283,7.6283,327,0
2013-07-17,7.6759,7.692,7.6522,7.668,9284,0
2013-07-18,7.7318,7.7318,7.7079,7.7079,736,0
2013-07-19,7.7716,7.7796,7.7716,7.7796,1813,0
2013-07-22,7.7796,7.7875,7.7318,7.7318,1195,0
2013-07-23,7.8115,7.9314,7.8115,7.9314,23479,0
2013-07-24,7.9231,7.9231,7.9149,7.9149,1793,0
2013-07-25,7.9149,7.9314,7.9149,7.9231,553,0
2013-07-26,7.9472,7.9472,7.9314,7.9314,2730,0
2013-07-29,7.9553,7.9553,7.9553,7.9553,251,0
2013-07-31,8.0903,8.1549,8.0903,8.0989,5017,0
2013-08-01,7.9388,7.9388,7.9314,7.9314,2033,0
2013-08-05,7.9314,8.1311,7.9314,8.0903,21327,0
2013-08-08,7.9472,7.9472,7.9388,7.9388,627,0
2013-08-09,8.1311,8.1311,8.0186,8.0186,1379,0
2013-08-13,7.9388,8.1549,7.9388,8.1549,5017,0
2013-08-15,7.9388,8.0826,7.9388,8.0826,1255,0
2013-08-16,8.0269,8.0269,7.9388,7.9388,2195,0
2013-08-19,8.138,8.138,7.9472,7.9472,3134,0
2013-08-20,7.9314,7.9472,7.9149,7.9472,2635,0
2013-08-21,7.9231,7.9231,7.9149,7.9149,879,0
2013-08-22,7.9388,7.9388,7.9388,7.9388,126,0
2013-08-23,7.9314,8.1311,7.9314,7.9947,503,0
2013-08-26,8.0903,8.0903,8.0426,8.0426,251,0
2013-08-27,7.9792,7.9792,7.9792,7.9792,126,0
2013-08-28,7.9865,7.9865,7.9865,7.9865,251,0
2013-09-03,7.971,7.971,7.971,7.971,1379,0
2013-09-05,7.971,7.971,7.9553,7.9553,440,0
2013-09-09,7.8115,7.8599,7.7478,7.7478,10988,0
2013-09-10,7.8515,7.8515,7.8515,7.8515,3134,0
2013-09-11,7.7558,7.8277,7.74,7.7478,7529,0
2013-09-16,7.7558,7.7558,7.692,7.692,503,0
2013-09-17,7.7318,7.971,7.7318,7.9074,2495,0
2013-09-18,7.692,7.692,7.5644,7.5644,4139,0
2013-09-19,7.6283,7.7558,7.6203,7.7558,2133,0
2013-09-20,7.6283,7.6283,7.6283,7.6283,377,0
2013-09-23,7.6283,7.6283,7.6283,7.6283,313,0
2013-09-24,7.8359,7.8359,7.668,7.668,1506,0
2013-09-25,7.6283,7.6283,7.6283,7.6283,313,0
2013-10-01,7.6283,7.8277,7.6123,7.6123,939,0
2013-10-02,7.6123,7.7957,7.6123,7.6283,2797,0
2013-10-03,7.692,7.692,7.692,7.692,377,0
2013-10-04,7.7318,7.7318,7.7318,7.7318,377,0
2013-10-08,7.7875,7.8515,7.6841,7.8515,2635,0
2013-10-09,7.7637,7.7716,7.6841,7.7079,1003,0
2013-10-15,7.8359,7.8359,7.8359,7.8359,191,0
2013-10-16,7.7957,7.8035,7.7318,7.7318,1003,0
2013-10-17,7.692,7.7079,7.692,7.6999,1589,0
2013-10-18,7.724,7.724,7.724,7.724,126,0
2013-10-21,7.8432,7.8432,7.7318,7.8035,3944,0
2013-10-22,7.8432,7.8432,7.8432,7.8432,627,0
2013-10-23,7.8035,7.8115,7.7318,7.7558,2516,0
2013-10-24,7.7957,7.8195,7.7318,7.7637,2888,0
2013-10-25,7.7079,7.8035,7.7079,7.7478,1757,0
2013-10-29,7.8359,7.8432,7.8195,7.8277,1184,0
2013-10-31,7.8035,7.8035,7.74,7.74,251,0
2013-11-01,7.7478,7.7478,7.7478,7.7478,267,0
2013-11-05,7.8515,7.8515,7.7318,7.7478,2903,0
2013-11-06,7.724,7.7318,7.692,7.724,5654,0
2013-11-07,7.7875,7.7875,7.7875,7.7875,2007,0
2013-11-11,7.8359,7.8515,7.8359,7.8515,4477,0
2013-11-12,7.9231,7.971,7.9231,7.9314,1682,0
2013-11-13,7.716,7.716,7.716,7.716,235,0
2013-11-14,7.716,7.9314,7.6522,7.9314,7160,0
2013-11-15,7.9314,7.9314,7.9314,7.9314,251,0
2013-11-18,7.971,7.971,7.971,7.971,251,0
2013-11-21,7.971,7.971,7.971,7.971,251,0
2013-11-27,7.9553,7.9553,7.9553,7.9553,251,0
2013-12-02,7.6999,7.6999,7.6999,7.6999,627,0
2013-12-04,7.7558,7.7558,7.7558,7.7558,126,0
2013-12-05,7.9472,7.971,7.8911,7.971,3331,0
2013-12-09,7.971,7.971,7.9149,7.9149,2220,0
2013-12-10,7.8515,7.8671,7.8515,7.8671,1614,0
2013-12-11,8.1464,8.1549,7.9899,7.9899,1552,0
2013-12-12,7.9734,8.1958,7.9734,8.1958,700,0
2013-12-16,8.2119,8.2366,8.2119,8.2366,917,0
2013-12-17,7.9322,8.2288,7.9322,8.2288,401,0
2013-12-18,8.2288,8.2288,8.2042,8.2203,8233,0
2013-12-19,7.9322,7.9899,7.9074,7.9074,4856,0
2013-12-20,7.8662,7.8911,7.8662,7.8911,2463,0
2013-12-23,7.8911,7.8911,7.8911,7.8911,485,0
2013-12-24,7.8662,7.8662,7.8662,7.8662,3285,0
2013-12-27,8.0063,8.0474,7.8334,7.8334,6132,0
2014-01-02,7.9568,7.9568,7.8334,7.8334,1530,0
2014-01-07,7.8334,7.8417,7.8334,7.8334,1820,0
2014-01-08,7.9074,7.9074,7.9074,7.9074,850,0
2014-01-10,7.9486,7.9652,7.9486,7.9652,656,0
2014-01-13,8.0229,8.0229,8.0147,8.0147,498,0
2014-01-14,7.8417,7.8745,7.8417,7.8498,2185,0
2014-01-15,7.9405,7.9405,7.9405,7.9405,670,0
2014-01-21,7.9899,7.998,7.8662,7.8992,6677,0
2014-01-22,7.8992,7.9074,7.8579,7.8579,3294,0
2014-01-24,7.8579,7.8662,7.5368,7.6522,13126,0
2014-01-27,7.6604,7.6604,7.5862,7.5945,3278,0
2014-01-28,7.7757,7.7757,7.4544,7.4544,9219,0
2014-01-29,7.5532,7.5615,7.5204,7.5286,1765,0
2014-01-30,7.4957,7.611,7.4874,7.611,729,0
2014-01-31,7.6193,7.6193,7.578,7.6193,1045,0
2014-02-03,7.6769,7.6769,7.4626,7.6027,3846,0
2014-02-04,7.685,7.685,7.6274,7.6274,364,0
2014-02-05,7.6604,7.6769,7.5204,7.6769,850,0
2014-02-07,7.685,7.8004,7.6604,7.7429,1577,0
2014-02-10,7.7924,7.7924,7.7924,7.7924,2496,0
2014-02-11,7.7924,7.9816,7.6604,7.9405,2933,0
2014-02-13,7.7592,7.8334,7.7016,7.825,5342,0
2014-02-14,7.825,7.825,7.825,7.825,244,0
2014-02-18,7.8086,7.8334,7.8086,7.8334,742,0
2014-02-19,7.8334,8.0474,7.8334,8.0474,987,0
2014-02-20,7.9568,7.998,7.8004,7.998,3327,0
2014-02-21,7.8911,7.9899,7.8004,7.9405,5463,0
2014-02-24,7.9816,7.9816,7.9322,7.9322,2430,0
2014-02-25,7.998,8.1055,7.9486,8.1055,9480,0
2014-03-03,8.0723,8.0886,8.0474,8.0474,1746,0
2014-03-04,8.0971,8.0971,8.0557,8.0971,1577,0
2014-03-05,8.0971,8.0971,8.0557,8.0557,1813,0
2014-03-06,8.0971,8.1133,8.0557,8.1133,1827,0
2014-03-07,8.0723,8.0723,7.9568,7.9568,8134,0
2014-03-10,8.0971,8.1795,8.0723,8.0723,4522,0
2014-03-11,8.0474,8.1055,7.9652,7.9816,2169,0
2014-03-12,8.1958,8.1958,8.1958,8.1958,3036,0
2014-03-13,8.1055,8.1055,8.0805,8.0805,3157,0
2014-03-14,8.1464,8.1464,8.1464,8.1464,1194,0
2014-03-17,8.171,8.1795,8.171,8.1795,1811,0
2014-03-18,8.2288,8.2366,8.1795,8.1872,4250,0
2014-03-19,8.2288,8.2366,8.2119,8.2366,1639,0
2014-03-20,8.2366,8.2366,8.2203,8.2203,364,0
2014-03-21,8.2366,8.2366,8.2366,8.2366,1290,0
2014-03-25,8.1872,8.2203,8.1795,8.2203,1796,0
2014-03-26,8.1795,8.1795,8.1795,8.1795,1577,0
2014-03-31,8.2119,8.2119,8.0474,8.0474,2866,0
2014-04-01,8.2119,8.2119,8.2119,8.2119,607,0
2014-04-02,8.2042,8.2042,8.0723,8.2042,2912,0
2014-04-03,8.1549,8.1549,8.1549,8.1549,244,0
2014-04-04,8.1549,8.1549,8.138,8.138,2427,0
2014-04-07,8.1549,8.1549,8.1133,8.1549,1820,0
2014-04-08,8.1217,8.1217,8.1217,8.1217,123,0
2014-04-09,8.1464,8.1464,8.0229,8.1464,1470,0
2014-04-10,8.1464,8.1464,8.0805,8.0805,850,0
2014-04-11,8.1549,8.1549,8.0311,8.0311,672,0
2014-04-17,8.0393,8.0393,7.9568,7.9568,7998,0
2014-04-23,8.0641,8.0641,8.0641,8.0641,729,0
2014-04-24,7.8745,8.0723,7.8745,8.0393,1457,0
2014-04-28,7.998,8.0311,7.9899,8.0311,2550,0
2014-04-30,7.998,7.998,7.9899,7.9899,1457,0
2014-05-02,8.0063,8.0063,8.0063,8.0063,122,0
2014-05-05,8.1464,8.1464,7.998,7.998,2912,0
2014-05-06,7.9899,8.1133,7.9899,8.1133,7043,0
2014-05-07,8.1217,8.1217,8.0723,8.0805,4828,0
2014-05-08,8.1217,8.1217,8.1217,8.1217,2586,0
2014-05-09,8.1133,8.1217,8.1133,8.1217,2307,0
2014-05-12,8.0723,8.1133,8.0723,8.1133,3113,0
2014-05-13,8.1133,8.1133,8.0805,8.0886,3788,0
2014-05-14,8.0805,8.1549,8.0805,8.1549,2059,0
2014-05-15,8.2203,8.2203,8.138,8.2203,781,0
2014-05-20,8.1549,8.1549,8.1133,8.1133,2809,0
2014-05-21,8.1958,8.1958,8.1549,8.1549,1092,0
2014-05-22,8.1133,8.1133,8.1133,8.1133,182,0
2014-05-23,8.3191,8.3191,8.2203,8.2366,1215,0
2014-05-27,8.3029,8.3191,8.2366,8.2366,10440,0
2014-05-28,8.2451,8.2451,8.2203,8.2203,738,0
2014-05-29,8.3191,8.3191,8.1549,8.3029,5794,0
2014-05-30,8.3115,8.3115,8.2366,8.2366,15359,0
2014-06-02,8.1549,8.1549,8.0971,8.0971,10562,0
2014-06-03,8.1302,8.1549,8.1302,8.1302,6920,0
2014-06-04,8.0886,8.0886,8.0886,8.0886,364,0
2014-06-05,8.3191,8.4923,8.0971,8.1549,3036,0
2014-06-06,8.1625,8.2782,8.1549,8.2366,24864,0
2014-06-10,8.2288,8.2944,8.2288,8.2944,2671,0
2014-06-11,8.3191,8.4379,8.3191,8.3869,1177,0
2014-06-12,8.4045,8.4045,8.4045,8.4045,587,0
2014-06-13,8.5487,8.5487,8.3957,8.3957,1770,0
2014-06-19,8.3869,8.3869,8.3869,8.3869,1177,0
2014-06-20,8.3869,8.3869,8.3361,8.3361,4702,0
2014-06-23,8.3361,8.3361,8.3021,8.3021,1410,0
2014-06-25,8.234,8.2511,8.2255,8.2255,1716,0
2014-06-26,8.2511,8.2511,8.2511,8.2511,1999,0
2014-06-27,8.2511,8.2511,8.2511,8.2511,888,0
2014-06-30,8.5065,8.5065,8.2935,8.3361,3135,0
2014-07-01,8.3191,8.3191,8.2596,8.285,587,0
2014-07-03,8.2511,8.2596,8.2511,8.2596,1212,0
2014-07-08,8.2511,8.2511,8.2511,8.2511,3527,0
2014-07-09,8.3361,8.3361,8.3361,8.3361,3634,0
2014-07-16,8.2766,8.2935,8.2766,8.2935,2586,0
2014-07-17,8.379,8.3869,8.379,8.3869,706,0
2014-07-21,8.3702,8.3702,8.3614,8.3614,706,0
2014-07-23,8.379,8.379,8.379,8.379,578,0
2014-07-24,8.379,8.3869,8.2935,8.3869,2833,0
2014-07-25,8.2935,8.2935,8.2935,8.2935,891,0
2014-07-29,8.285,8.285,8.2596,8.2596,1529,0
2014-07-30,8.2596,8.3021,8.2596,8.3021,557,0
2014-08-01,8.3021,8.3021,8.2681,8.2681,1470,0
2014-08-08,8.285,8.285,8.2766,8.2766,882,0
2014-08-14,8.3447,8.3447,8.3447,8.3447,1177,0
2014-08-18,8.3361,8.379,8.3361,8.3702,5054,0
2014-08-19,8.3869,8.3869,8.379,8.3869,1822,0
2014-08-20,8.2935,8.2935,8.2766,8.2766,823,0
2014-08-21,8.3869,8.3869,8.3614,8.3702,2116,0
2014-08-22,8.3614,8.3869,8.3535,8.3869,1999,0
2014-08-25,8.3869,8.3869,8.3869,8.3869,529,0
2014-08-27,8.3869,8.3869,8.379,8.3869,7504,0
2014-08-28,8.3702,8.3702,8.3535,8.3535,2704,0
2014-08-29,8.3535,8.3869,8.3535,8.3869,2639,0
2014-09-02,8.2766,8.2766,8.2766,8.2766,587,0
2014-09-04,8.3276,8.3276,8.3276,8.3276,294,0
2014-09-05,8.3276,8.3869,8.2935,8.2935,1763,0
2014-09-08,8.3191,8.3191,8.3191,8.3191,412,0
2014-09-09,8.3869,8.3869,8.3869,8.3869,406,0
2014-09-10,8.285,8.3361,8.285,8.3361,352,0
2014-09-15,8.285,8.4124,8.285,8.379,1352,0
2014-10-06,8.3535,8.4124,8.3535,8.3957,2939,0
2014-10-07,8.3702,8.3702,8.3702,8.3702,529,0
2014-10-13,8.3535,8.3535,8.3535,8.3535,337,0
2014-10-14,8.4124,8.4124,8.4045,8.4124,823,0
2014-10-15,8.4124,8.4124,8.4124,8.4124,235,0
2014-10-16,8.3361,8.3535,8.234,8.3021,1410,0
2014-10-17,8.2766,8.4124,8.2766,8.3957,2325,0
2014-10-22,8.3702,8.3702,8.3702,8.3702,529,0
2014-10-24,8.5065,8.5065,8.5065,8.5065,2352,0
2014-10-28,8.3447,8.3447,8.3021,8.3106,3750,0
2014-10-30,8.3106,8.3614,8.3021,8.3614,1412,0
2014-10-31,8.4555,8.4555,8.4555,8.4555,362,0
2014-11-03,8.3447,8.3447,8.3447,8.3447,587,0
2014-11-06,8.3447,8.3447,8.3447,8.3447,352,0
2014-11-10,8.4124,8.4124,8.379,8.379,3067,0
2014-11-11,8.3535,8.3535,8.3447,8.3447,938,0
2014-11-12,8.4467,8.4467,8.4124,8.4467,491,0
2014-11-13,8.4299,8.4299,8.4299,8.4299,1410,0
2014-11-14,8.3869,8.3869,8.3869,8.3869,587,0
2014-11-17,8.3702,8.3702,8.3535,8.3535,2352,0
2014-11-18,8.3614,8.3614,8.3614,8.3614,471,0
2014-11-19,8.4379,8.4555,8.4045,8.4555,3852,0
2014-11-20,8.4124,8.4299,8.4124,8.4299,2716,0
2014-11-21,8.4555,8.4555,8.4467,8.4555,2108,0
2014-11-24,8.4555,8.4555,8.4555,8.4555,787,0
2014-11-25,8.4634,8.4634,8.3447,8.3447,6256,0
2014-12-01,8.3447,8.3702,8.3276,8.3614,2204,0
2014-12-02,8.3535,8.3614,8.3535,8.3535,1058,0
2014-12-03,8.3535,8.3869,8.3535,8.3869,1283,0
2014-12-04,8.4124,8.4124,8.3957,8.3957,3569,0
2014-12-05,8.3869,8.3869,8.2935,8.379,7818,0
2014-12-08,8.4634,8.4634,8.2935,8.2935,14548,0
2014-12-09,8.3447,8.3702,8.2935,8.3614,10530,0
2014-12-10,8.5979,8.5979,8.5715,8.5715,560,0
2014-12-11,8.4484,8.4484,8.4484,8.4484,570,0
2014-12-12,8.466,8.5715,8.4484,8.4484,1703,0
2014-12-16,8.4484,8.4484,8.2287,8.2638,4892,0
2014-12-18,8.2551,8.2551,8.2287,8.2287,1024,0
2014-12-19,8.343,8.343,8.2198,8.2287,1854,0
2014-12-22,8.176,8.176,8.1495,8.1495,2834,0
2014-12-23,7.7364,8.1143,7.7364,7.8595,7621,0
2014-12-24,8.044,8.044,8.044,8.044,114,0
2014-12-26,8.088,8.1935,8.044,8.1495,3219,0
2014-12-29,8.009,8.009,7.8419,7.8419,1224,0
2014-12-30,7.921,7.921,7.921,7.921,1279,0
2014-12-31,8.0177,8.0177,8.0177,8.0177,114,0
2015-01-02,8.2198,8.2198,8.2198,8.2198,688,0
2015-01-05,8.1935,8.2198,8.1935,8.2198,1365,0
2015-01-06,8.2551,8.4133,8.2023,8.2023,2843,0
2015-01-07,8.2375,8.3781,8.2023,8.2023,4322,0
2015-01-08,8.2198,8.3957,8.2198,8.2903,2275,0
2015-01-09,8.3869,8.3869,8.2198,8.2198,1137,0
2015-01-12,8.3166,8.3166,8.2198,8.2198,2446,0
2015-01-13,8.3957,8.4045,8.2198,8.2375,4152,0
2015-01-14,8.3781,8.4308,8.3166,8.3166,1024,0
2015-01-15,8.4045,8.4396,8.3341,8.3606,911,0
2015-01-16,8.2111,8.2287,8.2111,8.2198,1476,0
2015-01-20,8.2287,8.3078,8.2287,8.3078,454,0
2015-01-23,8.5626,8.6066,8.3518,8.3518,4724,0
2015-01-26,8.3606,8.4836,8.3606,8.4396,911,0
2015-01-29,8.4396,8.6066,8.3518,8.3518,3198,0
2015-01-30,8.4045,8.4748,8.3869,8.3869,1164,0
2015-02-03,8.4572,8.4572,8.4572,8.4572,570,0
2015-02-04,8.4836,8.4923,8.4836,8.4923,1082,0
2015-02-05,8.4923,8.4923,8.4923,8.4923,228,0
2015-02-06,8.4748,8.5891,8.4748,8.5891,2275,0
2015-02-09,8.5891,8.5891,8.5803,8.5803,2851,0
2015-02-10,8.4748,8.4748,8.4748,8.4748,537,0
2015-02-11,8.466,8.6066,8.466,8.6066,1706,0
2015-02-12,8.5275,8.6154,8.5275,8.6154,4108,0
2015-02-17,8.6154,8.6154,8.4484,8.4484,1922,0
2015-02-18,8.6066,8.7213,8.5803,8.7213,7027,0
2015-02-19,8.6154,8.6154,8.6154,8.6154,114,0
2015-02-20,8.6595,8.6686,8.6504,8.6595,4606,0
2015-02-26,8.6154,8.6154,8.6154,8.6154,570,0
2015-02-27,8.5803,8.6595,8.5803,8.6595,615,0
2015-03-02,8.4836,8.4836,8.4836,8.4836,1137,0
2015-03-03,8.7031,8.7558,8.7031,8.7031,1934,0
2015-03-05,8.6154,8.6859,8.5715,8.5979,6256,0
2015-03-06,8.5188,8.695,8.5188,8.695,1478,0
2015-03-09,8.7649,8.774,8.7477,8.774,1251,0
2015-03-11,8.774,8.774,8.6859,8.6859,1819,0
2015-03-12,8.6859,8.6859,8.6859,8.6859,114,0
2015-03-13,8.7122,8.7294,8.7122,8.7294,1137,0
2015-03-16,8.6595,8.6859,8.6595,8.6859,2275,0
2015-03-18,8.6768,8.7294,8.6504,8.6859,4209,0
2015-03-19,8.6859,8.6859,8.6859,8.6859,114,0
2015-03-20,8.5715,8.7294,8.4923,8.4923,2958,0
2015-03-23,8.4484,8.466,8.4308,8.4396,10806,0
2015-03-24,8.4396,8.6332,8.4308,8.6332,3867,0
2015-03-25,8.7649,8.7649,8.7649,8.7649,114,0
2015-03-26,8.7649,8.7649,8.7649,8.7649,114,0
2015-03-27,8.5803,8.774,8.5803,8.774,682,0
2015-03-30,8.5803,8.7294,8.5099,8.5099,4550,0
2015-03-31,8.7649,8.774,8.5891,8.7649,2843,0
2015-04-01,8.5891,8.5891,8.5715,8.5891,2048,0
2015-04-02,8.5891,8.5891,8.5891,8.5891,3071,0
2015-04-08,8.5891,8.6423,8.5891,8.6423,1706,0
2015-04-09,8.6595,8.6595,8.6595,8.6595,1261,0
2015-04-13,8.6595,8.774,8.6595,8.774,3412,0
2015-04-14,8.6423,8.6686,8.6423,8.6423,1365,0
2015-04-15,8.7649,8.7649,8.7649,8.7649,570,0
2015-04-16,8.7477,8.7649,8.5979,8.5979,4815,0
2015-04-17,8.7558,8.7649,8.7558,8.7649,454,0
2015-04-20,8.7649,8.7649,8.7649,8.7649,76,0
2015-04-21,8.774,8.774,8.6686,8.7122,3904,0
2015-04-23,8.7649,8.7649,8.7649,8.7649,1706,0
2015-04-24,8.774,8.774,8.7122,8.7122,1554,0
2015-04-27,8.774,8.774,8.7122,8.774,1024,0
2015-04-29,8.774,8.7912,8.774,8.7912,2843,0
2015-04-30,8.7031,8.7558,8.6243,8.7558,2389,0
2015-05-01,8.7477,8.7477,8.7386,8.7477,2048,0
2015-05-04,8.6243,8.6243,8.6243,8.6243,1137,0
2015-05-08,8.7558,8.8004,8.7558,8.7912,1251,0
2015-05-11,8.6686,8.6686,8.6423,8.6423,1478,0
2015-05-12,8.6423,8.6504,8.4572,8.6423,2446,0
2015-05-18,8.7031,8.7294,8.7031,8.7031,1137,0
2015-05-19,8.7294,8.7477,8.7294,8.7477,2616,0
2015-05-20,8.7477,8.7912,8.7477,8.7912,1137,0
2015-05-21,8.7821,8.7821,8.7821,8.7821,114,0
2015-05-22,8.7821,8.7821,8.774,8.774,1137,0
2015-05-26,8.774,8.7912,8.774,8.7912,1006,0
2015-05-27,8.7912,8.7912,8.7912,8.7912,682,0
2015-05-28,8.7912,8.7912,8.7912,8.7912,570,0
2015-05-29,8.774,8.8612,8.7558,8.8612,2731,0
2015-06-01,8.7912,8.7912,8.7558,8.7912,2104,0
2015-06-02,8.8703,8.8794,8.7912,8.8794,3640,0
2015-06-03,8.774,8.774,8.774,8.774,570,0
2015-06-04,8.774,8.774,8.774,8.774,114,0
2015-06-05,8.7912,8.7912,8.774,8.774,1478,0
2015-06-08,8.8267,8.8267,8.6154,8.695,6483,0
2015-06-09,8.6423,8.695,8.5275,8.6768,20470,0
2015-06-10,8.8303,8.8394,8.7304,8.8212,5531,0
2015-06-11,8.7304,8.9029,8.7304,8.9029,947,0
2015-06-12,8.9121,8.9121,8.8122,8.8122,220,0
2015-06-16,8.8576,8.8576,8.8303,8.8394,330,0
2015-06-17,8.7667,8.8939,8.7576,8.8939,1321,0
2015-06-18,8.8939,8.8939,8.8576,8.8939,1981,0
2015-06-22,8.8394,8.8394,8.8212,8.8212,3083,0
2015-06-25,8.8848,8.8848,8.8848,8.8848,109,0
2015-06-26,8.8757,8.8757,8.8212,8.8212,220,0
2015-06-29,8.8212,8.8757,8.8212,8.8757,3963,0
2015-06-30,8.8667,8.8667,8.6941,8.7667,2811,0
2015-07-01,8.7394,8.7394,8.7394,8.7394,109,0
2015-07-02,8.7394,8.7394,8.7394,8.7394,109,0
2015-07-06,8.7394,8.7394,8.7394,8.7394,109,0
2015-07-07,8.7667,8.7667,8.7667,8.7667,109,0
2015-07-08,8.8485,8.8667,8.785,8.8667,1211,0
2015-07-10,8.7394,8.7667,8.7394,8.7667,1100,0
2015-07-13,8.7304,8.7304,8.7304,8.7304,550,0
2015-07-14,8.7758,8.8394,8.7758,8.8394,1541,0
2015-07-15,8.7304,8.7485,8.7304,8.7485,2201,0
2015-07-17,8.7485,8.7485,8.7213,8.7213,3963,0
2015-07-21,8.7213,8.7213,8.6941,8.6941,1211,0
2015-07-24,8.8757,8.8757,8.8757,8.8757,660,0
2015-07-28,8.8848,8.8848,8.8848,8.8848,441,0
2015-07-29,8.6213,8.6213,8.6213,8.6213,220,0
2015-07-30,8.6759,8.8303,8.6305,8.7213,8366,0
2015-08-04,8.7304,8.7304,8.7304,8.7304,109,0
2015-08-06,8.7304,8.7304,8.7304,8.7304,1541,0
2015-08-07,8.7394,8.7394,8.7394,8.7394,109,0
2015-08-10,8.7304,8.7304,8.7213,8.7213,441,0
2015-08-11,8.8667,8.8848,8.8667,8.8848,1761,0
2015-08-13,8.8848,8.8848,8.8848,8.8848,660,0
2015-08-14,8.8848,8.8848,8.8848,8.8848,2751,0
2015-08-17,8.7394,8.9843,8.7394,8.9121,3522,0
2015-08-18,8.9121,8.9121,8.9121,8.9121,109,0
2015-08-19,8.7576,8.7576,8.7213,8.7576,2862,0
2015-08-20,8.7667,8.9759,8.7576,8.9665,1761,0
2015-08-21,9.0668,9.0668,8.8394,8.8394,5393,0
2015-08-24,8.7576,8.8939,8.7576,8.7576,5064,0
2015-08-25,8.8848,8.8848,8.8122,8.8122,550,0
2015-08-26,8.8848,8.8848,8.8848,8.8848,220,0
2015-08-27,8.8667,8.8848,8.785,8.8848,2422,0
2015-08-28,8.7667,8.7667,8.7031,8.7031,220,0
2015-08-31,8.7576,8.7576,8.5305,8.7485,330,0
2015-09-02,8.5487,8.8394,8.5487,8.8394,770,0
2015-09-03,8.6213,8.6213,8.6213,8.6213,109,0
2015-09-09,8.7031,8.7031,8.7031,8.7031,770,0
2015-09-10,8.6123,8.6123,8.1944,8.5669,4915,0
2015-09-11,8.4487,8.6305,8.4487,8.4942,770,0
2015-09-14,8.5578,8.6305,8.5578,8.6305,330,0
2015-09-15,8.785,8.785,8.5578,8.785,6055,0
2015-09-16,8.7122,8.7122,8.7122,8.7122,881,0
2015-09-17,8.785,8.785,8.7667,8.785,1486,0
2015-09-18,8.585,8.585,8.585,8.585,220,0
2015-09-21,8.7213,8.8667,8.6668,8.7304,2422,0
2015-09-22,8.8757,8.9029,8.8757,8.9029,4403,0
2015-09-23,8.9937,9.0668,8.7213,9.0668,10017,0
2015-09-24,8.93,8.9488,8.7304,8.9488,6187,0
2015-09-25,8.9488,8.9572,8.785,8.9488,9467,0
2015-09-28,8.9121,8.9121,8.9121,8.9121,229,0
2015-09-30,8.785,8.9937,8.785,8.9937,1100,0
2015-10-02,8.8122,8.8757,8.8122,8.8667,1981,0
2015-10-06,8.9488,8.9843,8.785,8.93,8806,0
2015-10-07,8.9843,8.9843,8.785,8.8939,11558,0
2015-10-08,8.9843,8.9937,8.785,8.8576,11338,0
2015-10-09,8.9937,8.9937,8.9843,8.9843,2422,0
2015-10-12,8.8757,9.0574,8.8576,8.9029,3633,0
2015-10-13,8.9029,9.0396,8.9029,8.9029,2201,0
2015-10-14,9.0574,9.0668,8.9488,8.9488,6055,0
2015-10-16,8.9572,8.9572,8.9029,8.93,660,0
2015-10-19,9.0574,9.0668,9.0574,9.0668,2201,0
2015-10-20,9.2391,9.3756,9.2313,9.2313,2751,0
2015-10-21,9.0574,9.0847,9.0574,9.0847,1761,0
2015-10-22,8.9665,8.9665,8.9121,8.9121,991,0
2015-10-23,8.9572,8.9572,8.9572,8.9572,1541,0
2015-10-26,9.0396,9.0396,9.0396,9.0396,109,0
2015-10-28,9.0303,9.0303,9.0303,9.0303,109,0
2015-10-30,8.9937,9.0031,8.9937,9.0031,550,0
2015-11-03,8.9937,9.0481,8.9937,9.0481,2201,0
2015-11-06,9.0481,9.0481,9.0396,9.0396,1100,0
2015-11-09,9.0847,9.0847,9.0574,9.0574,10126,0
2015-11-10,9.0668,9.0668,9.0668,9.0668,1211,0
2015-11-11,8.9937,9.0847,8.9937,9.0847,770,0
2015-11-12,9.0481,9.0753,9.0396,9.0753,2311,0
2015-11-16,9.0668,9.1297,9.0668,9.0847,8585,0
2015-11-17,9.0847,9.0941,9.0668,9.0941,4623,0
2015-11-19,9.1484,9.2207,9.1484,9.2207,1321,0
2015-11-20,9.2119,9.2207,9.2119,9.2207,3522,0
2015-11-24,9.2207,9.2207,9.2207,9.2207,109,0
2015-11-25,9.0481,9.0753,9.0481,9.0481,5174,0
2015-11-30,9.2391,9.2391,9.2391,9.2391,220,0
2015-12-01,9.2662,9.3214,9.1391,9.2575,14987,0
2015-12-03,9.3214,9.3301,9.1213,9.3214,8697,0
2015-12-04,9.3117,9.3301,9.1119,9.2391,6934,0
2015-12-07,9.3388,9.3388,9.2303,9.2303,220,0
2015-12-08,9.1119,9.1119,9.1119,9.1119,110,0
2015-12-09,9.3301,9.3301,9.3117,9.3117,660,0
2015-12-10,9.3766,9.3766,9.2265,9.2633,4053,0
2015-12-11,9.3669,9.3669,9.3485,9.3485,214,0
2015-12-14,9.2546,9.3291,9.2546,9.3291,494,0
2015-12-15,9.3572,9.3572,9.3107,9.3107,426,0
2015-12-16,9.1231,9.1325,9.1231,9.1325,1280,0
2015-12-18,9.1888,9.3107,9.1888,9.3107,1280,0
2015-12-21,9.3107,9.3107,9.3107,9.3107,640,0
2015-12-22,9.3107,9.3107,9.3107,9.3107,123,0
2015-12-23,9.3011,9.3011,9.3011,9.3011,746,0
2015-12-24,9.2826,9.2826,9.2826,9.2826,128,0
2015-12-28,9.273,9.273,9.273,9.273,106,0
2015-12-30,9.2449,9.2449,9.2449,9.2449,106,0
2016-01-04,9.167,9.3572,9.167,9.3572,5626,0
2016-01-06,9.3388,9.3485,9.3388,9.3485,1088,0
2016-01-11,9.2826,9.3485,9.2826,9.3485,2240,0
2016-01-13,9.1888,9.1888,9.1888,9.1888,426,0
2016-01-15,9.2826,9.2826,9.2826,9.2826,267,0
2016-01-19,9.1981,9.1981,9.1888,9.1888,320,0
2016-01-20,9.3388,9.3388,9.2826,9.2865,2681,0
2016-01-21,9.2826,9.2923,9.1137,9.1981,2230,0
2016-01-26,9.0802,9.0802,9.0762,9.0762,960,0
2016-01-29,9.0763,9.0763,9.0763,9.0763,324,0
2016-02-01,9.273,9.273,9.273,9.273,106,0
2016-02-02,9.0762,9.0762,9.0574,9.0574,618,0
2016-02-10,9.1137,9.1137,9.1137,9.1137,106,0
2016-02-16,9.0762,9.0762,8.9825,8.9825,5620,0
2016-02-17,9.0574,9.095,9.0574,9.095,426,0
2016-02-18,9.2449,9.2633,9.1606,9.1606,2347,0
2016-02-19,8.9825,9.1419,8.9731,9.0481,16220,0
2016-02-22,9.134,9.134,8.977,8.977,762,0
2016-02-25,9.1418,9.1419,8.945,9.0106,5279,0
2016-02-26,9.0481,9.0481,9.0481,9.0481,106,0
2016-02-29,8.9544,8.9544,8.9544,8.9544,135,0
2016-03-01,9.1325,9.1419,9.1325,9.1419,1386,0
2016-03-02,9.2197,9.2197,9.1419,9.1419,320,0
2016-03-04,9.1606,9.1606,9.1606,9.1606,106,0
2016-03-08,9.1419,9.17,9.1419,9.1606,853,0
2016-03-09,9.155,9.1559,9.155,9.1559,1066,0
2016-03-10,9.2352,9.2371,9.2265,9.2371,1413,0
2016-03-11,9.2352,9.2352,9.1794,9.2071,2480,0
2016-03-14,9.1419,9.1419,9.1419,9.1419,106,0
2016-03-15,9.1512,9.1512,9.1512,9.1512,106,0
2016-03-16,9.2546,9.2633,9.2546,9.2633,1333,0
2016-03-18,9.2633,9.2633,9.2633,9.2633,1578,0
2016-03-22,9.273,9.273,9.17,9.1888,1173,0
2016-03-28,9.3572,9.4512,9.2826,9.3291,6186,0
2016-03-29,9.3485,9.3572,9.3291,9.3291,1625,0
2016-03-31,9.4328,9.4328,9.3011,9.3011,1173,0
2016-04-01,9.2546,9.2701,9.2546,9.2701,757,0
2016-04-04,9.3572,9.3572,9.3291,9.3291,1600,0
2016-04-06,9.2168,9.2168,9.2168,9.2168,800,0
2016-04-12,9.2071,9.2168,9.0762,9.0762,15795,0
2016-04-13,9.2168,9.2168,9.2148,9.2148,4266,0
2016-04-21,9.1559,9.1559,9.1559,9.1559,150,0
2016-04-22,9.2168,9.2168,9.2168,9.2168,2133,0
2016-04-25,9.2032,9.2546,9.2032,9.2071,2777,0
2016-04-27,9.2391,9.2391,9.2391,9.2391,1040,0
2016-05-04,9.17,9.1794,9.17,9.1794,2347,0
2016-05-10,9.1888,9.1901,9.1888,9.1901,1813,0
2016-05-11,9.2168,9.2923,9.2168,9.2923,1920,0
2016-05-12,9.1981,9.1981,9.1888,9.1888,1077,0
2016-05-13,9.1888,9.1981,9.1888,9.1888,1194,0
2016-05-17,9.2352,9.3485,9.2071,9.2071,1173,0
2016-05-18,9.2071,9.2071,9.0293,9.17,2495,0
2016-05-20,9.2352,9.2352,9.2012,9.2216,2539,0
2016-05-23,9.2449,9.2449,9.2449,9.2449,640,0
2016-05-24,9.2478,9.3078,9.2265,9.3078,2257,0
2016-05-26,9.2265,9.4047,9.2265,9.4047,7636,0
2016-05-31,9.2923,9.3446,9.2923,9.3446,250,0
2016-06-01,9.2923,9.2923,9.2923,9.2923,534,0
2016-06-03,9.3011,9.3011,9.3011,9.3011,214,0
2016-06-06,9.3669,9.4231,9.3485,9.3766,5546,0
2016-06-07,9.3485,9.3766,9.3291,9.3766,1173,0
2016-06-08,9.4134,9.4793,9.4134,9.4793,2155,0
2016-06-09,9.3291,9.3475,9.3291,9.3291,2133,0
2016-06-10,9.2265,9.2265,9.0574,9.0574,7844,0
2016-06-13,9.0481,9.1231,9.0481,9.0931,3253,0
2016-06-14,9.0293,9.1413,9.0293,9.1413,6132,0
2016-06-15,9.1419,9.2633,9.0762,9.2633,2528,0
2016-06-16,9.2168,9.3766,9.1888,9.2071,60579,0
2016-06-17,9.2449,9.3572,9.2265,9.333,18291,0
2016-06-20,9.273,9.517,9.2352,9.2923,44698,0
2016-06-21,9.3766,9.676,9.2265,9.3291,47911,0
2016-06-22,9.2826,9.4977,9.241,9.4977,2627,0
2016-06-23,9.4696,9.4696,9.2923,9.2923,2027,0
2016-06-24,9.3766,9.667,9.2923,9.2923,3004,0
2016-06-27,9.3388,9.564,9.3107,9.3485,7360,0
2016-06-28,9.3388,9.667,9.3388,9.599,3041,0
2016-06-29,9.564,9.564,9.3766,9.4328,4538,0
2016-07-05,9.3766,9.3766,9.3766,9.3766,106,0
2016-07-06,9.4686,9.4686,9.4686,9.4686,1066,0
2016-07-07,9.3766,9.3766,9.3766,9.3766,426,0
2016-07-08,9.4696,9.4696,9.4696,9.4696,2133,0
2016-07-11,9.4512,9.4512,9.4512,9.4512,214,0
2016-07-13,9.489,9.489,9.3853,9.3853,1397,0
2016-07-15,9.488,9.488,9.488,9.488,1056,0
2016-07-18,9.4512,9.535,9.395,9.395,7217,0
2016-07-19,9.535,9.601,9.4328,9.596,8431,0
2016-07-20,9.517,9.527,9.517,9.527,426,0
2016-07-21,9.4609,9.555,9.4328,9.489,3413,0
2016-07-22,9.535,9.545,9.3853,9.3853,3859,0
2016-07-25,9.4793,9.4793,9.4793,9.4793,106,0
2016-07-26,9.527,9.545,9.4512,9.489,5354,0
2016-07-27,9.4512,9.555,9.4512,9.545,6292,0
2016-07-28,9.545,9.555,9.4231,9.4328,10209,0
2016-07-29,9.4512,9.507,9.4328,9.4793,4381,0
2016-08-01,9.4231,9.545,9.4231,9.535,1217,0
2016-08-02,9.4415,9.545,9.4415,9.4977,4805,0
2016-08-03,9.4512,9.601,9.4231,9.601,5550,0
2016-08-04,9.4415,9.4415,9.4231,9.4231,2088,0
2016-08-05,9.4231,9.4231,9.3766,9.4047,5191,0
2016-08-08,9.545,9.554,9.489,9.489,1794,0
2016-08-09,9.592,9.601,9.4231,9.517,6781,0
2016-08-10,9.545,9.545,9.3291,9.3291,7723,0
2016-08-11,9.4134,9.4696,9.3766,9.4696,1288,0
2016-08-12,9.3388,9.489,9.3107,9.4609,2360,0
2016-08-15,9.4512,9.4512,9.3291,9.4047,4071,0
2016-08-16,9.4328,9.4328,9.273,9.2923,963,0
2016-08-17,9.489,9.517,9.3485,9.517,3854,0
2016-08-18,9.4512,9.507,9.3572,9.395,1506,0
2016-08-19,9.4231,9.571,9.3204,9.3204,4165,0
2016-08-22,9.527,9.527,9.3766,9.4822,1394,0
2016-08-23,9.507,9.601,9.4115,9.601,2135,0
2016-08-24,9.517,9.517,9.517,9.517,746,0
2016-08-26,9.545,9.686,9.4415,9.676,3103,0
2016-08-29,9.704,9.845,9.624,9.705,12515,0
2016-08-30,9.714,9.714,9.704,9.704,744,0
2016-08-31,9.798,9.845,9.76,9.76,3262,0
2016-09-01,9.751,9.751,9.611,9.611,5060,0
2016-09-02,9.845,9.845,9.554,9.592,12831,0
2016-09-06,9.545,9.777,9.545,9.699,5595,0
2016-09-07,9.704,9.836,9.583,9.836,2780,0
2016-09-08,9.845,10.511,9.836,10.08,10180,0
2016-09-09,10.098,10.098,9.751,9.864,2320,0
2016-09-12,9.938,10.024,9.93,9.948,2035,0
2016-09-13,9.967,10.004,9.78,9.845,2455,0
2016-09-14,9.976,10.07,9.874,10.032,3996,0
2016-09-15,10.154,10.154,9.958,10.032,1455,0
2016-09-16,10.407,10.407,9.902,9.948,5450,0
2016-09-19,9.845,10.08,9.78,10.039,8976,0
2016-09-20,9.0762,10.22,9.0388,9.939,8392,0
2016-09-21,9.92,10.154,9.808,10.08,3985,0
2016-09-22,10.004,10.004,9.742,9.845,2179,0
2016-09-23,10.032,10.032,9.667,9.667,14417,0
2016-09-26,9.714,9.93,9.714,9.78,3438,0
2016-09-27,9.91,10.164,9.732,9.732,2697,0
2016-09-28,9.695,9.902,9.695,9.764,746,0
2016-10-03,9.845,9.864,9.845,9.864,746,0
2016-10-04,9.874,9.874,9.845,9.845,368,0
2016-10-11,9.845,10.051,9.845,10.051,262,0
2016-10-12,9.746,9.746,9.746,9.746,293,0
2016-10-13,9.723,9.723,9.723,9.723,106,0
2016-10-14,9.732,9.732,9.732,9.732,106,0
2016-10-17,9.724,9.724,9.676,9.676,534,0
2016-10-18,9.798,10.204,9.781,9.781,1074,0
2016-10-19,9.695,10.067,9.695,9.695,3019,0
2016-10-24,9.751,9.751,9.751,9.751,320,0
2016-10-26,9.676,9.69,9.676,9.69,2101,0
2016-10-27,9.813,9.813,9.676,9.676,214,0
2016-10-31,9.676,9.735,9.676,9.735,534,0
2016-11-02,9.735,9.735,9.517,9.522,23367,0
2016-11-03,9.4793,9.622,9.4793,9.622,13665,0
2016-11-07,9.62,9.629,9.62,9.62,1280,0
2016-11-08,9.588,9.588,9.588,9.588,534,0
2016-11-09,9.564,9.564,9.564,9.564,1066,0
2016-11-10,9.517,9.517,9.4696,9.4696,6612,0
2016-11-11,9.4696,9.4696,9.4696,9.4696,426,0
2016-11-14,9.4696,9.4841,9.4696,9.4841,3627,0
2016-11-15,9.4793,9.4793,9.3107,9.4793,2453,0
2016-11-16,9.4793,9.4793,9.3107,9.3204,1973,0
2016-11-18,9.3291,9.3291,9.3107,9.3107,2652,0
2016-11-21,9.3427,9.3572,9.2449,9.3572,8385,0
2016-11-22,9.3572,9.3572,9.3572,9.3572,746,0
2016-11-28,9.3107,9.3572,9.3107,9.3572,3385,0
2016-11-29,9.3572,9.3572,9.3572,9.3572,214,0
2016-11-30,9.3572,9.3572,9.3572,9.3572,192,0
2016-12-01,9.3437,9.3437,9.3011,9.3011,3627,0
2016-12-02,9.2546,9.3505,9.2449,9.3505,4053,0
2016-12-05,9.3572,9.3572,9.3475,9.3485,746,0
2016-12-06,9.3572,9.3572,9.2119,9.2119,4789,0
2016-12-07,9.2265,9.3766,9.2265,9.3766,2618,0
2016-12-09,9.4289,9.4289,9.3291,9.3291,853,0
2016-12-13,9.638,9.638,9.2991,9.548,13834,0
2016-12-16,9.4352,9.4352,9.2775,9.2775,2271,0
2016-12-19,9.2991,9.3751,9.2784,9.3751,723,0
2016-12-23,9.396,9.4101,9.3088,9.396,2199,0
2016-12-27,9.396,9.3987,9.396,9.396,2271,0
2016-12-28,9.396,9.396,9.396,9.396,417,0
2016-12-29,9.4928,9.58,9.4928,9.58,206,0
2017-01-03,9.59,9.59,9.59,9.59,516,0
2017-01-04,9.425,9.59,9.2991,9.59,2994,0
2017-01-05,9.3379,9.3766,9.3379,9.3379,1652,0
2017-01-06,9.4369,9.4369,9.4369,9.4369,407,0
2017-01-11,9.4347,9.559,9.4347,9.4927,1561,0
2017-01-12,9.532,9.532,9.522,9.532,929,0
2017-01-17,9.551,9.551,9.551,9.551,1445,0
2017-01-19,9.609,9.609,9.59,9.59,798,0
2017-01-20,9.59,9.59,9.59,9.59,434,0
2017-01-23,9.59,9.59,9.59,9.59,199,0
2017-01-24,9.609,9.609,9.609,9.609,516,0
2017-01-25,9.609,9.609,9.558,9.558,1961,0
2017-01-26,9.541,9.541,9.517,9.517,2116,0
2017-01-27,9.4454,9.4454,9.4454,9.4454,227,0
2017-01-30,9.541,9.541,9.541,9.541,310,0
2017-01-31,9.57,9.57,9.57,9.57,2067,0
2017-02-02,9.648,9.684,9.648,9.684,645,0
2017-02-03,9.649,9.657,9.4866,9.657,1755,0
2017-02-06,9.658,9.658,9.541,9.541,234,0
2017-02-07,9.551,9.567,9.551,9.567,1187,0
2017-02-08,9.677,9.687,9.677,9.687,2158,0
2017-02-09,9.609,9.624,9.599,9.614,423,0
2017-02-15,9.628,9.677,9.599,9.599,1858,0
2017-02-21,9.609,9.609,9.609,9.609,516,0
2017-02-22,9.658,9.663,9.648,9.663,2065,0
2017-02-23,9.77,9.77,9.77,9.77,192,0
2017-03-01,9.745,9.831,9.745,9.831,1394,0
2017-03-03,9.745,9.745,9.745,9.745,413,0
2017-03-06,9.783,9.783,9.783,9.783,310,0
2017-03-07,9.677,9.851,9.658,9.851,2994,0
2017-03-08,9.658,9.658,9.658,9.658,568,0
2017-03-14,9.687,9.687,9.687,9.687,103,0
2017-03-15,9.687,9.687,9.687,9.687,764,0
2017-03-16,9.609,9.609,9.609,9.609,120,0
2017-03-17,9.609,9.609,9.578,9.578,3101,0
2017-03-21,9.696,9.783,9.425,9.4541,3767,0
2017-03-22,9.638,9.638,9.638,9.638,129,0
2017-03-28,9.4638,9.4638,9.4638,9.4638,650,0
2017-03-29,9.658,9.658,9.4638,9.4646,1884,0
2017-03-31,9.4648,9.541,9.4638,9.541,2932,0
2017-04-03,9.687,9.687,9.541,9.541,1755,0
2017-04-04,9.541,9.59,9.532,9.59,2044,0
2017-04-05,9.57,9.57,9.57,9.57,248,0
2017-04-06,9.517,9.517,9.517,9.517,103,0
2017-04-07,9.609,9.609,9.4541,9.4683,1445,0
2017-04-11,9.4928,9.4928,9.4928,9.4928,103,0
2017-04-12,9.522,9.522,9.522,9.522,310,0
2017-04-13,9.4541,9.4638,9.4057,9.4444,1297,0
2017-04-17,9.4444,9.4444,9.396,9.4443,10561,0
2017-04-18,9.532,9.532,9.532,9.532,103,0
2017-04-20,9.57,9.59,9.561,9.58,3149,0
2017-04-21,9.59,9.59,9.57,9.57,1222,0
2017-04-24,9.57,9.59,9.396,9.59,6917,0
2017-04-25,9.58,9.59,9.58,9.59,1652,0
2017-04-26,9.59,9.59,9.4247,9.556,2581,0
2017-04-27,9.4541,9.502,9.4454,9.502,1245,0
2017-04-28,9.4928,9.57,9.4928,9.57,1755,0
2017-05-01,9.499,9.499,9.499,9.499,516,0
2017-05-02,9.4928,9.54,9.4444,9.519,10633,0
2017-05-04,9.521,9.59,9.521,9.59,5265,0
2017-05-05,9.59,9.59,9.551,9.574,2478,0
2017-05-08,9.59,10.035,9.59,9.813,3975,0
2017-05-09,9.672,9.672,9.672,9.672,1290,0
2017-05-11,9.687,9.909,9.59,9.59,2168,0
2017-05-16,9.619,9.793,9.599,9.793,1961,0
2017-05-17,9.609,9.619,9.609,9.619,1032,0
2017-05-18,9.638,9.653,9.619,9.633,1032,0
2017-05-19,9.619,9.629,9.619,9.629,1053,0
2017-05-22,9.628,9.803,9.609,9.687,2416,0
2017-05-25,9.619,9.687,9.619,9.687,511,0
2017-05-30,9.773,9.773,9.773,9.773,619,0
2017-05-31,9.774,9.803,9.667,9.803,1755,0
2017-06-01,9.696,9.764,9.696,9.706,1249,0
2017-06-02,9.735,9.745,9.725,9.725,2695,0
2017-06-05,9.778,9.778,9.778,9.778,254,0
2017-06-06,9.725,9.725,9.725,9.725,2581,0
2017-06-07,9.832,9.832,9.822,9.827,1032,0
2017-06-09,9.803,9.851,9.803,9.851,2625,0
2017-06-12,9.95,9.9757,9.8841,9.92,6330,0
2017-06-14,9.94,9.9602,9.94,9.9602,3795,0
2017-06-15,9.75,9.93,9.75,9.93,632,0
2017-06-16,9.9976,9.9976,9.95,9.9799,1700,0
2017-06-19,10,10.08,10,10,1946,0
2017-06-20,10.01,10.03,9.95,9.95,3000,0
2017-06-22,9.9,9.951,9.9,9.951,2596,0
2017-06-23,10.02,10.1287,10,10,6190,0
2017-06-26,10,10.0197,9.9673,9.9673,1825,0
2017-06-27,9.99,9.99,9.99,9.99,100,0
2017-06-28,9.96,9.99,9.96,9.98,960,0
2017-07-05,9.94,9.9634,9.94,9.9634,825,0
2017-07-10,9.96,9.96,9.96,9.96,164,0
2017-07-20,9.96,9.96,9.96,9.96,520,0
2017-07-25,10.08,10.08,10.08,10.08,100,0
2017-07-26,9.99,10,9.95,9.95,6100,0
2017-07-28,10,10,9.9691,9.9691,600,0
2017-08-07,10.1,10.111,10,10.0787,1800,0
2017-08-14,10.01,10.01,10.01,10.01,900,0
2017-08-15,10.01,10.22,10.01,10.22,1150,0
2017-08-16,10.02,10.0851,10.01,10.0851,640,0
2017-08-22,10.01,10.01,10.01,10.01,540,0
2017-08-23,10.01,10.01,10.01,10.01,200,0
2017-08-24,10.1499,10.1499,10.1499,10.1499,100,0
2017-08-25,10.01,10.0301,10.01,10.0301,1862,0
2017-08-28,10.0968,10.0968,10.0889,10.0889,2800,0
2017-08-29,10.01,10.01,10.01,10.01,1100,0
2017-08-30,10.0502,10.0502,10.02,10.0382,1076,0
2017-09-01,10.05,10.05,10.05,10.05,100,0
2017-09-05,10.1,10.1,10.1,10.1,125,0
2017-09-06,10.1,10.1,10.1,10.1,129,0
2017-09-11,10.1,10.1,10.01,10.01,2059,0
2017-09-12,10.1499,10.1499,10.1499,10.1499,100,0
2017-09-13,10.14,10.14,10.02,10.02,500,0
2017-09-14,10.1387,10.1387,10.1387,10.1387,2500,0
2017-09-15,10.01,10.01,10.01,10.01,500,0
2017-09-19,10.01,10.01,10.01,10.01,552,0
2017-09-21,10.05,10.14,10.05,10.14,300,0
2017-09-22,10.05,10.05,10.05,10.05,100,0
2017-09-25,10.14,10.14,10.05,10.05,1500,0
2017-09-26,10.05,10.14,10.05,10.14,287,0
2017-09-28,10.05,10.05,10.05,10.05,100,0
2017-09-29,10.06,10.33,10.06,10.3006,1350,0
2017-10-02,10.34,10.34,10.34,10.34,100,0
2017-10-04,10.3499,10.3499,10.2006,10.2006,2000,0
2017-10-05,10.2047,10.2047,10.2047,10.2047,500,0
2017-10-06,10.29,10.29,10.29,10.29,150,0
2017-10-09,10.2166,10.2166,10.2166,10.2166,600,0
2017-10-12,10.32,10.33,10.3,10.3,1228,0
2017-10-20,10.3,10.3,10.2,10.2202,2500,0
2017-10-24,10.2,10.2,10.2,10.2,100,0
2017-10-25,10.2,10.2,10.0694,10.08,2500,0
2017-10-27,10.05,10.1151,10.05,10.1151,550,0
2017-11-01,10.1985,10.1985,10.1985,10.1985,1000,0
2017-11-02,10.2,10.2,10.2,10.2,100,0
2017-11-03,10.18,10.18,10.05,10.07,2474,0
2017-11-06,10.06,10.06,10.06,10.06,100,0
2017-11-07,10.06,10.1275,10.06,10.1275,600,0
2017-11-08,10.1,10.1,10.08,10.08,5090,0
2017-11-10,10.12,10.277,10.1,10.11,2600,0
