Date,Open,High,Low,Close,Volume,OpenInt
2008-09-19,5.1959,5.1959,5.1959,5.1959,346,0
2008-09-22,5.1959,5.6289,5.1959,5.6289,1905,0
2008-09-23,5.4846,5.4846,5.1959,5.4846,866,0
2008-09-24,5.3402,5.3402,5.1959,5.1959,2251,0
2008-09-25,5.1959,5.3402,4.9362,4.9362,7449,0
2008-09-26,4.9362,4.9362,4.9362,4.9362,1212,0
2008-09-29,4.7629,4.7629,4.6186,4.6186,520,0
2008-09-30,4.4743,4.4743,4.0413,4.3877,7822,0
2008-10-01,4.33,4.3877,4.33,4.3877,4533,0
2008-10-02,4.4166,4.4685,3.9547,3.9547,67622,0
2008-10-03,3.6718,4.0413,1.2586,1.2586,143188,0
2008-10-06,1.3278,1.6338,1.299,1.3914,149052,0
2008-10-07,1.3567,1.4433,0.8082,0.8949,163775,0
2008-10-08,0.8949,0.9526,0.5889,0.7505,136118,0
2008-10-09,0.687,0.8082,0.6062,0.635,76061,0
2008-10-10,0.6062,0.6813,0.5831,0.635,67907,0
2008-10-13,0.7505,0.9238,0.6004,0.9238,101649,0
2008-10-14,1.0392,1.0392,0.7044,0.7044,64741,0
2008-10-15,0.6293,0.7621,0.6293,0.6639,26647,0
2008-10-16,0.6639,0.6755,0.6639,0.6755,16730,0
2008-10-17,0.6813,0.7852,0.6697,0.7044,46775,0
2008-10-20,0.7044,0.7274,0.6986,0.7216,18250,0
2008-10-21,0.7505,0.8082,0.7216,0.7852,15253,0
2008-10-22,0.8082,0.8371,0.7216,0.7794,29316,0
2008-10-23,0.7852,0.7852,0.6928,0.7159,23933,0
2008-10-24,0.6755,0.9526,0.6639,0.6813,70177,0
2008-10-27,0.6928,0.6986,0.6639,0.6639,6463,0
2008-10-28,0.7101,1.1489,0.6639,0.866,84797,0
2008-10-29,0.9238,1.0681,0.8949,0.9353,19830,0
2008-10-30,0.9757,0.9757,0.866,0.8775,902,0
2008-10-31,0.8891,0.9526,0.866,0.8949,10017,0
2008-11-03,0.8082,1.1835,0.8082,1.0681,14618,0
2008-11-04,1.1489,1.6627,1.1315,1.5357,84555,0
2008-11-05,1.6569,1.6569,1.5126,1.5126,4002,0
2008-11-06,1.6108,1.6165,1.2124,1.3567,16217,0
2008-11-07,1.3394,1.5588,1.3278,1.3452,23601,0
2008-11-10,1.478,1.5877,1.3106,1.3567,44098,0
2008-11-11,1.3221,1.3221,1.1662,1.1662,32911,0
2008-11-12,1.1604,1.1604,1.1315,1.1315,18534,0
2008-11-13,1.0681,1.0969,1.0681,1.0854,1965,0
2008-11-14,1.0103,1.1778,1.0103,1.1315,37649,0
2008-11-17,1.0912,1.0912,0.8949,0.9757,41327,0
2008-11-18,0.993,1.0969,0.993,1.0046,23741,0
2008-11-19,1.0103,1.0103,1.0103,1.0103,27887,0
2008-11-20,0.9757,0.9815,0.9006,0.9526,22161,0
2008-11-21,0.9238,0.9815,0.8082,0.8082,29953,0
2008-11-24,0.8429,0.866,0.7563,0.8082,28367,0
2008-11-25,0.8082,0.8082,0.7044,0.7505,66174,0
2008-11-26,0.7216,0.7332,0.6986,0.7216,67684,0
2008-11-28,0.7332,1.0161,0.7332,1.0103,14678,0
2008-12-01,1.045,1.045,0.8833,0.8833,12873,0
2008-12-02,0.866,0.9179,0.739,0.7505,74159,0
2008-12-03,0.7274,0.7794,0.6928,0.6986,54131,0
2008-12-04,0.6755,0.6928,0.5773,0.6062,101132,0
2008-12-05,0.6062,0.6813,0.5947,0.6062,97372,0
2008-12-08,0.687,0.687,0.5889,0.635,166577,0
2008-12-09,0.6466,0.6524,0.6004,0.6524,114151,0
2008-12-10,0.7216,0.8891,0.6235,0.7967,61524,0
2008-12-11,0.8141,0.9006,0.7736,0.7736,26481,0
2008-12-12,0.8082,0.8487,0.7274,0.7678,24768,0
2008-12-15,0.6928,0.7678,0.6755,0.687,5197,0
2008-12-16,0.7967,1.1431,0.7967,1.0276,188300,0
2008-12-17,1.0392,1.3856,1.0392,1.1546,176059,0
2008-12-18,1.1546,1.3856,1.1546,1.2297,51679,0
2008-12-19,1.2124,1.3856,1.0392,1.3856,74831,0
2008-12-22,1.3856,1.3914,1.2297,1.2297,30981,0
2008-12-23,1.2297,1.3048,1.2297,1.299,7712,0
2008-12-24,1.1546,1.224,1.1546,1.2181,4503,0
2008-12-26,1.1084,1.3856,1.1084,1.3798,14969,0
2008-12-29,1.299,1.3856,1.2124,1.3856,49101,0
2008-12-30,1.2932,1.2932,1.2932,1.2932,2309,0
2008-12-31,1.299,1.374,1.299,1.374,17322,0
2009-01-02,1.3856,1.3856,1.3337,1.3856,16629,0
2009-01-05,1.3567,1.3856,1.3567,1.3567,9752,0
2009-01-06,1.3856,1.3856,1.3567,1.3856,21555,0
2009-01-07,1.4086,1.4086,1.1546,1.2932,47827,0
2009-01-08,1.299,1.3106,1.1546,1.1604,18737,0
2009-01-09,1.2412,1.3048,1.2355,1.3048,10047,0
2009-01-12,1.2817,1.3106,1.2817,1.299,12472,0
2009-01-13,1.3509,1.3856,1.299,1.3567,31763,0
2009-01-14,1.3106,1.3106,1.1893,1.2355,5543,0
2009-01-15,1.2181,1.2412,1.2124,1.2355,3292,0
2009-01-16,1.2009,1.2412,1.1489,1.2412,23946,0
2009-01-20,1.224,1.2412,1.224,1.2412,866,0
2009-01-21,1.1027,1.224,1.1027,1.224,9484,0
2009-01-22,1.2124,1.2412,1.1258,1.1604,35886,0
2009-01-23,1.1431,1.1431,1.1431,1.1431,345,0
2009-01-26,1.1258,1.1546,1.1258,1.1546,9701,0
2009-01-27,1.1431,1.1489,1.1027,1.12,31293,0
2009-01-28,1.1084,1.1084,1.0681,1.0912,22294,0
2009-01-29,1.0854,1.0969,1.0854,1.0854,5370,0
2009-01-30,1.0854,1.0969,1.0796,1.0796,3638,0
2009-02-03,1.0738,1.1258,1.0738,1.1143,27673,0
2009-02-04,1.1084,1.1258,1.0912,1.1258,9509,0
2009-02-05,1.0969,1.0969,1.0969,1.0969,173,0
2009-02-06,1.0681,1.1258,1.0046,1.0854,19977,0
2009-02-09,1.0854,1.0912,1.0565,1.0681,81289,0
2009-02-10,1.0623,1.0623,1.0392,1.0392,27136,0
2009-02-11,1.0334,1.0334,1.0103,1.0103,2550,0
2009-02-12,1.0161,1.0161,0.9815,0.993,3984,0
2009-02-13,0.9815,0.9815,0.9179,0.9179,45400,0
2009-02-17,0.941,0.941,0.8718,0.8718,33454,0
2009-02-18,0.8718,0.8718,0.8487,0.8487,10047,0
2009-02-20,0.8487,0.9526,0.8487,0.9526,61861,0
2009-02-23,0.9468,0.9526,0.941,0.9526,8024,0
2009-02-24,0.9526,0.9815,0.9526,0.9815,4677,0
2009-02-25,0.9815,0.9815,0.9815,0.9815,831,0
2009-02-26,0.9872,0.9872,0.9815,0.9815,1444,0
2009-02-27,1.0046,1.0276,0.9815,0.9815,8487,0
2009-03-02,0.9872,0.9872,0.9872,0.9872,14203,0
2009-03-03,0.9872,0.9872,0.9699,0.9757,21284,0
2009-03-04,0.9757,0.9757,0.9757,0.9757,346,0
2009-03-05,0.9699,0.9815,0.9699,0.9815,29792,0
2009-03-06,0.9872,0.9872,0.9872,0.9872,1227,0
2009-03-09,0.9815,1.0103,0.9815,1.0103,14030,0
2009-03-10,1.0218,1.0218,1.0046,1.0161,11737,0
2009-03-11,1.0392,1.0623,1.0392,1.0623,9180,0
2009-03-12,1.0854,1.1258,1.0854,1.1258,15070,0
2009-03-13,1.0969,1.0969,1.0854,1.0969,2265,0
2009-03-16,1.0507,1.1084,1.0507,1.1084,9008,0
2009-03-17,1.1027,1.1027,1.0969,1.0969,346,0
2009-03-18,1.0969,1.0969,1.0969,1.0969,1905,0
2009-03-19,1.1258,1.1258,1.1084,1.1084,3811,0
2009-03-20,1.1258,1.1258,1.1084,1.1084,4849,0
2009-03-23,1.1027,1.12,1.0912,1.12,1039,0
2009-03-25,1.1084,1.1258,1.1084,1.1258,17422,0
2009-03-26,1.1546,1.2124,1.1546,1.2009,1212,0
2009-03-30,1.2009,1.2009,1.1893,1.1893,2598,0
2009-03-31,1.1662,1.1778,1.1258,1.1546,19510,0
2009-04-01,1.1489,1.1489,1.1489,1.1489,346,0
2009-04-02,1.1546,1.1546,1.1546,1.1546,2426,0
2009-04-03,1.1315,1.1546,1.1315,1.1546,10696,0
2009-04-06,1.1546,1.1546,1.1546,1.1546,173,0
2009-04-07,1.1604,1.1604,1.1604,1.1604,173,0
2009-04-08,1.1604,1.1604,1.1489,1.1489,23372,0
2009-04-09,1.1546,1.1546,1.1546,1.1546,6582,0
2009-04-13,1.1373,1.1489,1.1258,1.1258,7270,0
2009-04-14,1.1489,1.1489,1.1315,1.1315,693,0
2009-04-16,1.2066,1.2124,1.1546,1.2124,14896,0
2009-04-17,1.1893,1.224,1.1893,1.2124,8668,0
2009-04-20,1.2124,1.2124,1.1893,1.1893,13164,0
2009-04-21,1.1893,1.1893,1.1835,1.1893,9873,0
2009-04-22,1.1662,1.2297,1.1662,1.1662,13164,0
2009-04-23,1.1893,1.1951,1.172,1.1835,5543,0
2009-04-24,1.172,1.172,1.172,1.172,1099,0
2009-04-27,1.1835,1.1835,1.1778,1.1778,10761,0
2009-04-28,1.1778,1.1778,1.1778,1.1778,2079,0
2009-04-29,1.1778,1.1778,1.1258,1.1258,11819,0
2009-04-30,1.1084,1.1258,1.0854,1.0854,8967,0
2009-05-01,1.0969,1.1084,1.0969,1.1084,12364,0
2009-05-04,1.1373,1.1431,1.1258,1.1431,17895,0
2009-05-05,1.1431,1.1431,1.12,1.1373,4563,0
2009-05-06,1.1431,1.1835,1.1431,1.1835,2655,0
2009-05-07,1.299,1.299,1.1546,1.1835,33425,0
2009-05-08,1.2124,1.4202,1.2124,1.4202,70865,0
2009-05-11,1.3971,1.5126,1.3971,1.5126,25521,0
2009-05-12,1.5299,1.7839,1.5183,1.6685,53577,0
2009-05-13,1.5357,1.6858,1.5357,1.6858,15295,0
2009-05-14,1.6454,1.7031,1.6396,1.6974,25149,0
2009-05-15,1.6858,1.7146,1.6858,1.7089,48608,0
2009-05-18,1.7262,1.8302,1.7262,1.7377,31660,0
2009-05-19,1.7262,1.7839,1.7146,1.7839,56026,0
2009-05-20,1.8128,1.8186,1.7839,1.8186,6271,0
2009-05-21,1.8417,1.8532,1.7839,1.7839,6284,0
2009-05-26,1.8186,1.8302,1.8186,1.8302,346,0
2009-05-27,1.8474,1.8763,1.8474,1.8763,8887,0
2009-05-28,1.8879,1.986,1.8879,1.986,20337,0
2009-05-29,1.9745,2.0207,1.9398,2.0207,17840,0
2009-06-01,2.0495,2.1996,2.0495,2.1361,18362,0
2009-06-02,2.1592,2.2227,2.1419,2.1938,48288,0
2009-06-03,2.1938,2.2227,2.113,2.113,20656,0
2009-06-04,2.1188,2.1188,2.0495,2.0668,4849,0
2009-06-05,2.0553,2.0553,1.9918,1.9918,4136,0
2009-06-08,2.0207,2.0207,2.0207,2.0207,1559,0
2009-06-09,2.0322,2.1073,2.0207,2.1073,13326,0
2009-06-10,2.1188,2.1361,2.1188,2.1245,2973,0
2009-06-11,2.1188,2.1188,2.0784,2.1073,5197,0
2009-06-12,2.0899,2.0899,1.8763,1.8763,21005,0
2009-06-15,1.8763,1.8763,1.7897,1.7897,5629,0
2009-06-16,1.807,1.807,1.7551,1.7551,780,0
2009-06-17,1.7782,1.7782,1.6742,1.6742,3409,0
2009-06-18,1.6454,1.732,1.6165,1.732,11546,0
2009-06-19,1.7608,1.934,1.7608,1.934,8714,0
2009-06-22,1.9629,1.9918,1.934,1.934,3638,0
2009-06-23,1.9629,2.0726,1.9629,2.0264,6841,0
2009-06-24,2.0784,2.1361,2.0784,2.1361,3049,0
2009-06-25,2.1304,2.1304,2.1073,2.1073,4602,0
2009-06-26,2.113,2.113,1.9629,1.9629,16931,0
2009-06-30,1.9398,2.0033,1.9167,2.0033,4776,0
2009-07-01,1.9745,1.986,1.8763,1.8763,2079,0
2009-07-02,1.9051,1.9051,1.8763,1.9051,1039,0
2009-07-07,1.8474,1.8474,1.6742,1.8474,30695,0
2009-07-08,1.8763,1.9571,1.7608,1.7608,15102,0
2009-07-09,1.7897,1.7897,1.7782,1.7782,3378,0
2009-07-10,1.7377,1.7377,1.6858,1.6858,1387,0
2009-07-13,1.6454,1.7031,1.6338,1.7031,12281,0
2009-07-14,1.6511,1.6569,1.6511,1.6569,1327,0
2009-07-15,1.6858,1.6858,1.5934,1.6165,6582,0
2009-07-16,1.6165,1.6454,1.6108,1.6108,12793,0
2009-07-17,1.6742,1.6742,1.6742,1.6742,1387,0
2009-07-21,1.6742,1.6742,1.6742,1.6742,520,0
2009-07-22,1.7031,1.7897,1.7031,1.7897,3465,0
2009-07-23,1.7897,1.8763,1.7608,1.8474,8660,0
2009-07-24,1.7897,1.934,1.7897,1.8763,3707,0
2009-07-27,1.9051,1.934,1.8763,1.8763,5902,0
2009-07-28,1.8474,1.8763,1.8474,1.8763,2426,0
2009-07-30,1.8474,1.8474,1.732,1.732,5162,0
2009-07-31,1.7897,1.934,1.7897,1.934,5786,0
2009-08-03,1.9629,1.9629,1.9629,1.9629,3034,0
2009-08-04,1.9629,1.9629,1.9629,1.9629,693,0
2009-08-05,1.9629,1.9629,1.9629,1.9629,173,0
2009-08-06,2.0207,2.0207,1.9918,2.0148,12124,0
2009-08-07,2.0207,2.0784,1.9629,1.9629,3359,0
2009-08-10,1.9629,2.2516,1.9629,2.1765,13371,0
2009-08-11,2.165,2.4247,2.165,2.3901,21929,0
2009-08-12,2.3324,2.3959,2.3093,2.3382,4666,0
2009-08-13,2.2516,2.367,2.165,2.165,19820,0
2009-08-17,2.1938,2.1938,1.9571,2.0264,15788,0
2009-08-18,1.9629,1.9802,1.9571,1.9802,5889,0
2009-08-19,1.9918,1.9918,1.9051,1.9051,14203,0
2009-08-21,1.9976,1.9976,1.9976,1.9976,520,0
2009-08-24,2.0148,2.0207,2.0148,2.0207,1039,0
2009-08-25,2.0207,2.0207,2.0207,2.0207,866,0
2009-08-26,2.0207,2.0207,2.0207,2.0207,3465,0
2009-08-27,2.0784,2.2458,2.0784,2.1881,9440,0
2009-08-28,2.2458,2.2458,2.1996,2.1996,3423,0
2009-08-31,2.1938,2.2458,2.1419,2.1476,11405,0
2009-09-01,2.1938,2.2458,2.1938,2.1996,3292,0
2009-09-02,2.1938,2.1938,2.1419,2.1938,4849,0
2009-09-03,2.2516,2.367,2.1996,2.315,13759,0
2009-09-04,2.5056,2.5056,2.3382,2.4017,9463,0
2009-09-08,2.4247,2.5691,2.4247,2.5691,15243,0
2009-09-09,2.5402,2.6846,2.5402,2.598,10772,0
2009-09-10,2.6557,2.7366,2.6557,2.6846,10930,0
2009-09-11,2.6269,2.6269,2.5113,2.5113,4966,0
2009-09-14,2.5113,2.5113,2.5113,2.5113,173,0
2009-09-15,2.4825,2.4825,2.3093,2.3613,4585,0
2009-09-16,2.367,2.4363,2.367,2.4247,8297,0
2009-09-17,2.4825,2.725,2.4825,2.725,1211,0
2009-09-18,2.8289,2.8289,2.5922,2.6269,17830,0
2009-09-21,2.5691,2.5691,2.5691,2.5691,346,0
2009-09-22,2.5633,2.5691,2.5633,2.5691,3039,0
2009-09-23,2.598,2.598,2.5402,2.5402,2223,0
2009-09-24,2.5113,2.5113,2.5113,2.5113,1996,0
2009-09-28,2.4825,2.5402,2.4825,2.5402,2312,0
2009-09-29,2.5113,2.5113,2.5113,2.5113,866,0
2009-09-30,2.3208,2.6557,2.3208,2.6038,8622,0
2009-10-01,2.6557,2.6557,2.6557,2.6557,693,0
2009-10-02,2.4652,2.6557,2.4652,2.621,3754,0
2009-10-05,2.6499,2.7366,2.6499,2.673,8024,0
2009-10-06,2.7077,2.8,2.7077,2.7712,2772,0
2009-10-07,2.7712,2.7943,2.7712,2.7712,8163,0
2009-10-08,2.6557,2.6557,2.6038,2.6269,3638,0
2009-10-09,2.6846,2.6846,2.6846,2.6846,693,0
2009-10-13,2.673,2.7366,2.673,2.673,3089,0
2009-10-14,2.6557,2.7366,2.6557,2.7366,904,0
2009-10-15,2.7192,2.7712,2.7134,2.7712,1805,0
2009-10-16,2.7769,2.852,2.7769,2.852,12318,0
2009-10-19,2.8866,3.0598,2.8866,2.9559,15583,0
2009-10-20,2.8924,2.9906,2.8924,2.9906,866,0
2009-10-21,3.2503,3.2503,3.0079,3.0598,5283,0
2009-10-22,3.054,3.0598,2.8924,3.0598,8141,0
2009-10-23,3.1176,3.1753,3.1176,3.1176,5197,0
2009-10-26,3.1176,3.1753,3.1176,3.1753,1905,0
2009-10-27,3.2042,3.2619,3.2042,3.2042,5634,0
2009-10-28,3.3311,3.3311,2.4825,2.6846,64085,0
2009-10-29,2.7307,2.8866,2.7307,2.8866,4266,0
2009-10-30,2.9328,2.9443,2.8751,2.8751,2464,0
2009-11-02,2.8809,2.8866,2.8404,2.8404,2675,0
2009-11-03,2.8404,2.8866,2.8404,2.8693,2251,0
2009-11-04,2.8289,2.8289,2.7654,2.8174,4549,0
2009-11-05,2.7538,2.8578,2.7538,2.852,3118,0
2009-11-06,2.8289,2.8578,2.8,2.8,9826,0
2009-11-09,2.8,2.8578,2.8,2.8578,2391,0
2009-11-10,2.8751,2.8751,2.7712,2.7827,3386,0
2009-11-12,2.7596,2.7596,2.7423,2.7423,3320,0
2009-11-13,2.7423,2.7423,2.7423,2.7423,1736,0
2009-11-16,2.7423,2.7423,2.6788,2.7366,11533,0
2009-11-17,2.7018,2.7018,2.7018,2.7018,346,0
2009-11-18,2.7423,2.7423,2.7134,2.7134,5415,0
2009-11-19,2.7134,2.7307,2.6846,2.6846,4307,0
2009-11-20,2.7134,2.7538,2.7134,2.7481,1559,0
2009-11-23,2.7481,2.7943,2.7423,2.7943,3004,0
2009-11-24,2.7712,2.8289,2.7712,2.8289,1744,0
2009-11-25,2.8578,2.8866,2.8,2.8289,9449,0
2009-11-27,2.8289,2.8578,2.8289,2.8289,9648,0
2009-11-30,2.8693,2.8693,2.8693,2.8693,173,0
2009-12-01,2.9155,2.9732,2.8866,2.8866,6799,0
2009-12-02,2.904,3.0598,2.904,3.0598,5197,0
2009-12-03,3.0021,3.0194,3.0021,3.0194,537,0
2009-12-04,3.0367,3.054,2.9732,3.0021,7275,0
2009-12-07,3.0079,3.0252,2.7423,2.7712,26173,0
2009-12-08,2.7423,2.8346,2.7423,2.8289,4676,0
2009-12-09,2.8346,2.8866,2.7712,2.7712,2131,0
2009-12-10,2.7885,2.8231,2.7654,2.7654,3655,0
2009-12-11,2.8346,2.8578,2.8346,2.8578,346,0
2009-12-14,2.8578,2.8578,2.852,2.8578,1212,0
2009-12-15,2.8289,2.8289,2.8,2.8115,2020,0
2009-12-16,2.852,2.8578,2.852,2.8578,5023,0
2009-12-17,2.8578,2.9155,2.8578,2.9155,14931,0
2009-12-18,2.9155,2.9155,2.8578,2.8578,4388,0
2009-12-21,2.9155,2.9732,2.7712,2.7712,10727,0
2009-12-22,2.8,2.8,2.8,2.8,714,0
2009-12-23,2.7596,2.8174,2.7596,2.8,804,0
2009-12-24,2.7943,2.7943,2.7943,2.7943,736,0
2009-12-28,2.7307,2.7307,2.6095,2.6557,12733,0
2009-12-29,2.6557,2.6557,2.6557,2.6557,396,0
2009-12-30,2.6846,2.7423,2.6846,2.7018,5386,0
2009-12-31,2.7192,2.7307,2.7134,2.7134,1214,0
2010-01-04,2.7423,2.7423,2.7134,2.7134,3984,0
2010-01-05,2.7134,2.7423,2.7134,2.7423,866,0
2010-01-06,2.7134,2.7654,2.7134,2.7654,520,0
2010-01-07,2.7654,2.8058,2.7654,2.8058,4764,0
2010-01-08,2.7712,2.7769,2.7712,2.7769,577,0
2010-01-13,2.8174,2.8174,2.8174,2.8174,173,0
2010-01-15,2.8,2.8058,2.8,2.8,6063,0
2010-01-19,2.7769,2.7769,2.5691,2.5691,49316,0
2010-01-20,2.546,2.6557,2.546,2.6557,5197,0
2010-01-21,2.673,2.6788,2.6269,2.673,9014,0
2010-01-22,2.673,2.673,2.673,2.673,173,0
2010-01-25,2.673,2.7481,2.673,2.7423,14827,0
2010-01-26,2.7943,2.852,2.7943,2.8,1775,0
2010-01-27,2.8,2.8,2.7423,2.7423,8974,0
2010-01-28,2.7943,2.8,2.6961,2.8,53177,0
2010-01-29,2.8,2.8,2.7943,2.7943,6794,0
2010-02-01,2.7423,2.7423,2.7134,2.7134,527,0
2010-02-02,2.7423,2.7423,2.7423,2.7423,173,0
2010-02-03,2.7307,2.7307,2.598,2.6557,26796,0
2010-02-04,2.6326,2.7077,2.598,2.6326,3486,0
2010-02-05,2.598,2.6903,2.598,2.6846,15707,0
2010-02-08,2.6846,2.6846,2.6846,2.6846,1559,0
2010-02-09,2.6846,2.6846,2.4536,2.4536,32182,0
2010-02-10,2.4941,2.4941,2.2227,2.3035,19838,0
2010-02-11,2.3382,2.3728,2.3208,2.3439,8618,0
2010-02-12,2.3093,2.3266,2.3093,2.315,14378,0
2010-02-16,2.315,2.315,2.3093,2.3093,12671,0
2010-02-17,2.315,2.315,2.1996,2.2227,18959,0
2010-02-18,2.2112,2.3382,2.1938,2.315,13047,0
2010-02-19,2.3497,2.3497,2.1996,2.2054,33435,0
2010-02-22,2.2054,2.2342,2.2054,2.2342,866,0
2010-02-23,2.3439,2.4594,2.3439,2.4594,1387,0
2010-02-24,2.3382,2.4536,2.3382,2.4536,2426,0
2010-02-26,2.3382,2.5402,2.3382,2.5402,2598,0
2010-03-01,2.5402,2.5402,2.4075,2.4075,564,0
2010-03-02,2.5172,2.5691,2.4652,2.5344,12818,0
2010-03-05,2.4536,2.4536,2.4536,2.4536,1039,0
2010-03-08,2.4536,2.4536,2.4247,2.4247,3984,0
2010-03-09,2.4247,2.4536,2.4247,2.4536,26762,0
2010-03-10,2.4536,2.471,2.4536,2.471,1542,0
2010-03-12,2.5287,2.5691,2.5287,2.5691,1256,0
2010-03-15,2.4941,2.5691,2.4941,2.5691,866,0
2010-03-16,2.5691,2.5922,2.5691,2.5922,1126,0
2010-03-17,2.4941,2.598,2.4825,2.5691,7362,0
2010-03-18,2.5172,2.5287,2.5113,2.5287,1212,0
2010-03-19,2.5287,2.598,2.5287,2.598,1733,0
2010-03-22,2.5691,2.5691,2.5691,2.5691,173,0
2010-03-23,2.598,2.6095,2.598,2.598,8660,0
2010-03-24,2.5864,2.5864,2.5113,2.5113,1616,0
2010-03-26,2.6153,2.6153,2.6153,2.6153,346,0
2010-03-29,2.4536,2.6269,2.4478,2.6269,25035,0
2010-03-30,2.5864,2.5864,2.4594,2.4825,6708,0
2010-03-31,2.5172,2.5172,2.5172,2.5172,346,0
2010-04-01,2.5113,2.5633,2.5113,2.5402,18540,0
2010-04-05,2.5575,2.5633,2.5344,2.5344,1992,0
2010-04-06,2.5518,2.5518,2.5113,2.5113,1212,0
2010-04-08,2.5172,2.598,2.5172,2.598,1039,0
2010-04-09,2.5172,2.5172,2.5172,2.5172,346,0
2010-04-12,2.5172,2.598,2.5113,2.598,2339,0
2010-04-13,2.5691,2.5691,2.5691,2.5691,1039,0
2010-04-16,2.5691,2.5749,2.5402,2.5402,2476,0
2010-04-19,2.4883,2.5113,2.4825,2.5113,2079,0
2010-04-20,2.5113,2.5749,2.5113,2.5691,9837,0
2010-04-21,2.5575,2.5691,2.5575,2.5691,17159,0
2010-04-22,2.5691,2.5691,2.546,2.546,6063,0
2010-04-23,2.5691,2.5806,2.5402,2.5402,16491,0
2010-04-26,2.5113,2.598,2.5113,2.5113,40099,0
2010-04-27,2.4941,2.4941,2.4941,2.4941,520,0
2010-04-28,2.4883,2.5172,2.4825,2.5056,16998,0
2010-04-29,2.4536,2.5113,2.3093,2.4536,23136,0
2010-04-30,2.4536,2.4536,2.4536,2.4536,693,0
2010-05-03,2.3382,2.4421,2.3382,2.3959,750,0
2010-05-04,2.3093,2.3959,2.3093,2.3382,8523,0
2010-05-05,2.3728,2.3728,2.2227,2.2227,5705,0
2010-05-06,2.2458,2.2516,2.217,2.2516,2339,0
2010-05-07,2.2227,2.24,2.2227,2.2227,9617,0
2010-05-10,2.2285,2.3093,2.2285,2.2747,18361,0
2010-05-11,2.2573,2.2573,2.2516,2.2516,13511,0
2010-05-12,2.2631,2.2631,2.2516,2.2516,8014,0
2010-05-13,2.2516,2.3093,2.2516,2.2804,20408,0
2010-05-17,2.2285,2.2285,2.2285,2.2285,1733,0
2010-05-18,2.2516,2.2978,2.1015,2.1361,38246,0
2010-05-19,2.1188,2.1765,2.0842,2.1765,4420,0
2010-05-20,2.2227,2.2516,2.0899,2.0899,12472,0
2010-05-21,2.1073,2.1073,2.0957,2.1073,16207,0
2010-05-24,2.1073,2.1419,2.1073,2.1073,5648,0
2010-05-25,2.0842,2.1996,2.0842,2.1881,33209,0
2010-05-26,2.1534,2.1534,2.1073,2.1073,1905,0
2010-05-28,2.1361,2.2516,2.0899,2.1073,34139,0
2010-06-01,2.0668,2.1015,2.0668,2.0842,4999,0
2010-06-02,2.1015,2.1073,2.0784,2.0842,32503,0
2010-06-03,2.0784,2.0784,2.0726,2.0784,11035,0
2010-06-04,2.061,2.061,2.0495,2.0495,4331,0
2010-06-07,2.0553,2.0784,2.0495,2.0495,10560,0
2010-06-08,2.0495,2.0957,2.0379,2.0379,15174,0
2010-06-09,2.0379,2.0379,2.0379,2.0379,173,0
2010-06-10,2.1073,2.2516,1.9918,2.0148,12584,0
2010-06-11,2.0033,2.0033,1.9802,1.9802,8969,0
2010-06-14,2.0091,2.0148,1.9629,1.9687,35166,0
2010-06-15,1.9745,2.0033,1.9571,1.9571,7149,0
2010-06-16,1.9571,1.9629,1.8821,1.8936,5503,0
2010-06-17,1.9629,1.9629,1.9167,1.9167,1844,0
2010-06-18,1.9398,1.9571,1.9225,1.9456,11776,0
2010-06-22,1.9629,1.9629,1.9629,1.9629,520,0
2010-06-24,1.934,1.934,1.934,1.934,1149,0
2010-06-25,1.934,1.934,1.911,1.911,2208,0
2010-06-28,1.911,1.911,1.8994,1.8994,866,0
2010-06-29,1.8821,1.8821,1.7839,1.7839,16293,0
2010-06-30,1.7666,1.8013,1.553,1.7724,43005,0
2010-07-01,1.7435,2.0207,1.7435,1.807,37736,0
2010-07-02,1.807,1.9629,1.8013,1.9051,16542,0
2010-07-06,1.911,1.911,1.9051,1.9051,2426,0
2010-07-08,1.8243,1.9629,1.8243,1.9051,10894,0
2010-07-09,1.9051,1.9051,1.9051,1.9051,1733,0
2010-07-12,1.9514,1.9514,1.9514,1.9514,2782,0
2010-07-13,1.9514,2.0207,1.9514,2.0207,1387,0
2010-07-14,1.8648,1.911,1.8648,1.911,2137,0
2010-07-15,1.9282,2.2516,1.9167,2.0495,10740,0
2010-07-16,2.0957,2.0957,2.0207,2.0495,2251,0
2010-07-19,2.0668,2.1592,2.0668,2.1592,3724,0
2010-07-20,2.1938,2.1938,2.1938,2.1938,8314,0
2010-07-21,2.217,2.2227,2.1938,2.1938,1322,0
2010-07-22,2.2112,2.217,1.9051,1.9687,19092,0
2010-07-23,2.0033,2.0033,1.8936,1.8936,4820,0
2010-07-26,1.859,2.0207,1.732,2.0091,6171,0
2010-07-27,2.0207,2.1073,2.0207,2.1073,2598,0
2010-07-28,2.1073,2.1073,2.1073,2.1073,173,0
2010-07-30,2.1304,2.1361,2.1304,2.1361,346,0
2010-08-02,2.1823,2.1823,2.1361,2.1361,736,0
2010-08-04,2.0553,2.113,1.9225,2.113,5543,0
2010-08-05,2.0264,2.0264,2.0264,2.0264,173,0
2010-08-09,1.9918,1.9918,1.986,1.986,520,0
2010-08-11,1.986,2.0264,1.986,2.0264,762,0
2010-08-12,2.0264,2.0264,2.0264,2.0264,173,0
2010-08-13,1.9687,1.9976,1.9687,1.9976,520,0
2010-08-19,1.9514,1.9514,1.9456,1.9456,1559,0
2010-08-20,1.9456,1.9456,1.9456,1.9456,1165,0
2010-08-25,1.8994,1.8994,1.8994,1.8994,1197,0
2010-08-26,1.8994,1.8994,1.8994,1.8994,2543,0
2010-08-27,1.8994,1.9687,1.8994,1.9225,520,0
2010-08-30,1.8821,1.8821,1.8821,1.8821,310,0
2010-09-01,1.7954,1.8359,1.732,1.8359,3638,0
2010-09-02,1.8186,1.8186,1.8186,1.8186,470,0
2010-09-07,1.8128,1.8474,1.6974,1.7897,15702,0
2010-09-08,1.8186,1.8474,1.8186,1.8474,1935,0
2010-09-13,1.8532,1.8532,1.8532,1.8532,520,0
2010-09-14,1.9167,1.9167,1.8994,1.8994,693,0
2010-09-15,1.8474,1.8474,1.8474,1.8474,173,0
2010-09-16,1.8474,1.8474,1.8474,1.8474,2033,0
2010-09-17,1.8474,1.8474,1.8474,1.8474,346,0
2010-09-21,1.8705,1.8705,1.8705,1.8705,1212,0
2010-09-22,1.8474,1.8474,1.8474,1.8474,542,0
2010-09-23,1.8474,1.8474,1.8474,1.8474,953,0
2010-09-29,1.8474,1.8763,1.7782,1.7782,3181,0
2010-09-30,1.732,1.732,1.732,1.732,936,0
2010-10-01,1.8013,1.8013,1.8013,1.8013,173,0
2010-10-06,1.7608,1.7608,1.7608,1.7608,17322,0
2010-10-07,1.7897,1.7897,1.7897,1.7897,2321,0
2010-10-08,1.8302,1.8879,1.8302,1.8879,2712,0
2010-10-13,1.7954,1.8243,1.7954,1.8243,461,0
2010-10-14,1.8186,1.8186,1.8186,1.8186,270,0
2010-10-20,1.7493,1.8186,1.7262,1.8186,15690,0
2010-10-21,1.7493,1.7493,1.7262,1.7262,3117,0
2010-10-22,1.732,1.7608,1.732,1.7608,35101,0
2010-10-25,1.8013,1.9282,1.7608,1.9282,6744,0
2010-10-26,1.934,2.0553,1.9167,2.0553,7621,0
2010-10-27,2.1361,2.1361,2.1304,2.1304,693,0
2010-10-28,2.1361,2.1361,2.0264,2.0784,1005,0
2010-10-29,2.1245,2.1245,2.1245,2.1245,173,0
2010-11-01,2.0495,2.0495,1.9051,1.9629,12599,0
2010-11-02,1.8879,1.9687,1.7435,1.911,11607,0
2010-11-03,1.8879,1.911,1.8879,1.911,1096,0
2010-11-04,1.986,2.1361,1.986,2.0495,1950,0
2010-11-05,2.0784,2.0784,2.0784,2.0784,1000,0
2010-11-08,2.061,2.061,2.0322,2.0322,412,0
2010-11-09,2.0784,2.0784,1.9514,2.0207,4678,0
2010-11-11,2.1015,2.1015,2.0207,2.0437,2339,0
2010-11-12,2.0495,2.0553,2.0264,2.0264,10913,0
2010-11-15,2.1073,2.165,2.0784,2.0784,2768,0
2010-11-16,2.0322,2.0322,1.9456,1.9456,11142,0
2010-11-17,1.9456,1.9456,1.9456,1.9456,866,0
2010-11-18,2.0207,2.0322,2.0207,2.0207,986,0
2010-11-22,2.0207,2.1073,2.0207,2.0784,1126,0
2010-11-24,2.0784,2.0784,2.0207,2.0207,1905,0
2010-11-26,1.9918,1.9918,1.9918,1.9918,228,0
2010-11-29,1.9918,2.0495,1.9918,2.0207,6236,0
2010-11-30,2.1073,2.165,1.9918,1.9918,1819,0
2010-12-01,2.0207,2.0207,2.0207,2.0207,866,0
2010-12-02,2.0148,2.1073,1.9571,2.0207,5370,0
2010-12-03,2.0207,2.0207,2.0207,2.0207,1387,0
2010-12-07,2.0148,2.0148,1.9571,1.9571,1699,0
2010-12-08,1.9976,1.9976,1.8763,1.8763,12049,0
2010-12-10,1.9629,2.1361,1.9051,2.0784,15488,0
2010-12-13,2.3035,2.3035,2.0899,2.0899,3992,0
2010-12-14,2.1073,2.1073,2.0957,2.1073,1975,0
2010-12-15,2.0033,2.1073,1.8302,2.1073,19446,0
2010-12-16,2.0784,2.0784,2.0784,2.0784,491,0
2010-12-17,2.0207,2.0264,2.0207,2.0264,346,0
2010-12-20,1.9629,2.0148,1.8705,2.0148,3912,0
2010-12-21,1.9629,1.9629,1.9629,1.9629,404,0
2010-12-22,2.0091,2.0091,1.986,1.9918,2944,0
2010-12-27,2.1361,2.4478,2.1361,2.3382,116143,0
2010-12-28,2.3382,2.3959,2.2516,2.3555,5745,0
2010-12-29,2.4421,2.5575,2.4132,2.4132,6323,0
2010-12-30,2.5691,2.5691,2.4075,2.4075,9754,0
2010-12-31,2.4075,2.4363,2.4075,2.4363,4849,0
2011-01-03,2.3844,2.3901,2.367,2.367,4157,0
2011-01-05,2.4652,2.4652,2.3901,2.4247,12572,0
2011-01-06,2.4132,2.4132,2.367,2.367,2891,0
2011-01-10,2.3093,2.3844,2.3093,2.3382,5825,0
2011-01-11,2.3093,2.4536,2.2862,2.3439,5087,0
2011-01-12,2.3208,2.3382,2.3093,2.3382,2912,0
2011-01-14,2.3959,2.4017,2.3959,2.3959,1905,0
2011-01-18,2.3959,2.3959,2.3959,2.3959,346,0
2011-01-20,2.3555,2.3555,2.3439,2.3439,1039,0
2011-01-21,2.367,2.367,2.3439,2.3439,5943,0
2011-01-24,2.3439,2.3439,2.3093,2.3382,4433,0
2011-01-27,2.3844,2.3844,2.3844,2.3844,230,0
2011-01-28,2.3959,2.3959,2.3439,2.3439,4749,0
2011-01-31,2.3382,2.3844,2.3382,2.3844,1449,0
2011-02-01,2.3959,2.3959,2.3844,2.3959,11125,0
2011-02-02,2.4825,2.6961,2.4825,2.5575,94125,0
2011-02-03,2.6269,2.6269,2.5922,2.6038,11952,0
2011-02-04,2.598,2.6153,2.598,2.6095,21980,0
2011-02-07,2.6269,2.7423,2.6269,2.6615,13000,0
2011-02-08,2.6557,2.6557,2.6557,2.6557,228,0
2011-02-09,2.6038,2.7134,2.5922,2.7134,13604,0
2011-02-10,2.7423,2.7712,2.7423,2.7654,6243,0
2011-02-11,2.7654,2.8,2.7366,2.8,9701,0
2011-02-14,2.8,2.8866,2.8,2.8866,31675,0
2011-02-15,2.8866,2.8866,2.8,2.8,8721,0
2011-02-16,2.8404,3.0079,2.8,2.9559,41815,0
2011-02-17,2.9732,3.0252,2.9674,3.0252,23667,0
2011-02-18,3.0021,3.0137,3.0021,3.0137,4039,0
2011-02-22,2.9271,3.0252,2.9212,2.9386,5001,0
2011-02-23,2.8751,2.904,2.7134,2.7943,17544,0
2011-02-24,2.8346,2.8866,2.8346,2.8866,3638,0
2011-02-25,2.8346,2.9212,2.8346,2.8924,3465,0
2011-02-28,2.8866,2.8866,2.8289,2.8289,11602,0
2011-03-01,2.8289,2.8289,2.8231,2.8231,8903,0
2011-03-02,2.8231,2.8231,2.8231,2.8231,2158,0
2011-03-03,2.8,2.8404,2.7827,2.8404,1905,0
2011-03-04,2.8404,2.8404,2.8115,2.8115,1212,0
2011-03-07,2.8404,2.8404,2.8289,2.8289,48669,0
2011-03-08,2.8578,2.8578,2.8578,2.8578,1212,0
2011-03-10,2.7885,2.7943,2.7712,2.7712,9366,0
2011-03-11,2.7712,2.7712,2.7481,2.7596,17318,0
2011-03-14,2.7423,2.7423,2.7018,2.7134,9354,0
2011-03-15,2.7018,2.7018,2.6961,2.7018,18767,0
2011-03-16,2.6846,2.7134,2.6788,2.7134,14778,0
2011-03-17,2.7423,2.7423,2.7423,2.7423,520,0
2011-03-18,2.7423,2.7423,2.6846,2.6846,520,0
2011-03-22,2.6846,2.7134,2.6846,2.6903,2802,0
2011-03-23,2.6615,2.6672,2.6557,2.6557,9459,0
2011-03-25,2.6384,2.6903,2.6384,2.6903,1039,0
2011-03-28,2.6846,2.6903,2.6557,2.6903,3670,0
2011-03-29,2.6557,2.6903,2.6557,2.6903,14166,0
2011-03-30,2.7077,2.7134,2.6846,2.6846,1905,0
2011-03-31,2.6384,2.6846,2.6384,2.6846,659,0
2011-04-01,2.7134,2.8,2.7134,2.8,18464,0
2011-04-04,2.8346,2.8346,2.8,2.8058,2251,0
2011-04-05,2.8115,2.8115,2.7712,2.7827,7229,0
2011-04-06,2.7596,2.7654,2.7596,2.7596,8487,0
2011-04-07,2.7134,2.7134,2.7134,2.7134,1570,0
2011-04-08,2.7134,2.7134,2.7018,2.7018,1327,0
2011-04-11,2.7134,2.7134,2.6672,2.7018,2023,0
2011-04-12,2.6095,2.6846,2.6095,2.6441,24751,0
2011-04-13,2.6788,2.6788,2.6788,2.6788,26502,0
2011-04-18,2.6441,2.6499,2.4247,2.546,31594,0
2011-04-19,2.4998,2.4998,2.4998,2.4998,11130,0
2011-04-20,2.4825,2.5633,2.4825,2.5402,17096,0
2011-04-21,2.5402,2.5691,2.5402,2.5691,1905,0
2011-04-25,2.5402,2.5402,2.5402,2.5402,891,0
2011-04-26,2.5402,2.5402,2.4825,2.5113,4331,0
2011-04-27,2.4594,2.4652,2.2804,2.3093,70509,0
2011-04-28,2.3035,2.3439,2.2978,2.3093,39250,0
2011-04-29,2.3266,2.3266,2.2227,2.24,67369,0
2011-05-02,2.2689,2.3093,2.24,2.3093,21841,0
2011-05-03,2.2689,2.292,2.2689,2.292,8834,0
2011-05-04,2.2862,2.3093,2.2862,2.3093,6155,0
2011-05-05,2.2804,2.3382,2.2804,2.3093,8978,0
2011-05-06,2.3093,2.367,2.3093,2.3324,9873,0
2011-05-09,2.3324,2.367,2.3324,2.367,6321,0
2011-05-10,2.367,2.367,2.3093,2.3497,5757,0
2011-05-11,2.3035,2.3093,2.2747,2.3093,8487,0
2011-05-12,2.3093,2.3093,2.2804,2.2978,12419,0
2011-05-13,2.2631,2.2631,2.2631,2.2631,173,0
2011-05-16,2.2227,2.2227,2.2112,2.2112,9359,0
2011-05-18,2.165,2.2054,2.165,2.2054,1810,0
2011-05-19,2.165,2.2342,2.165,2.2227,7574,0
2011-05-20,2.3035,2.3035,2.3035,2.3035,6841,0
2011-05-24,2.2804,2.2862,2.2804,2.2804,2772,0
2011-05-26,2.2689,2.2689,2.2689,2.2689,6101,0
2011-05-31,2.1938,2.2227,2.1938,2.2227,3532,0
2011-06-01,2.1996,2.1996,2.1996,2.1996,3521,0
2011-06-02,2.1938,2.1938,2.1938,2.1938,173,0
2011-06-03,2.1996,2.3093,2.1938,2.3093,7767,0
2011-06-06,2.1823,2.1823,2.1765,2.1765,1559,0
2011-06-08,2.1419,2.1419,2.0899,2.0899,11081,0
2011-06-09,2.0207,2.1245,2.0207,2.113,4434,0
2011-06-10,2.0379,2.0379,1.934,1.9918,1531,0
2011-06-13,1.911,2.0264,1.8417,1.9282,10320,0
2011-06-14,2.0148,2.0148,2.0148,2.0148,1126,0
2011-06-15,1.934,1.9918,1.934,1.9918,2636,0
2011-06-17,2.0033,2.1073,2.0033,2.1073,3826,0
2011-06-20,2.0207,2.0207,2.0091,2.0091,520,0
2011-06-22,1.9918,1.9918,1.9918,1.9918,346,0
2011-06-23,2.0033,2.0207,2.0033,2.0207,1313,0
2011-06-24,2.0264,2.0264,1.9976,1.9976,1905,0
2011-06-27,1.9918,2.0207,1.934,1.934,31346,0
2011-06-28,1.934,1.934,1.9051,1.9051,1109,0
2011-06-29,1.9282,1.9398,1.8417,1.9398,4054,0
2011-06-30,1.8532,1.9918,1.8186,1.9629,28144,0
2011-07-01,1.986,2.0842,1.986,2.0842,1191,0
2011-07-05,2.1765,2.1765,2.1419,2.1419,903,0
2011-07-06,2.0784,2.0784,2.0726,2.0726,531,0
2011-07-07,2.165,2.165,2.165,2.165,173,0
2011-07-12,2.1188,2.1188,1.934,2.0207,3486,0
2011-07-13,2.0207,2.0207,2.0207,2.0207,2044,0
2011-07-14,2.0207,2.0264,2.0207,2.0207,994,0
2011-07-15,2.0207,2.0784,2.0207,2.0553,2685,0
2011-07-18,2.0264,2.0264,2.0207,2.0207,3010,0
2011-07-19,2.0322,2.0322,2.0322,2.0322,278,0
2011-07-20,2.0207,2.0322,2.0207,2.0322,3118,0
2011-07-22,2.0207,2.0207,2.0207,2.0207,1444,0
2011-07-25,2.0207,2.0207,1.8821,1.8821,7728,0
2011-07-26,1.911,2.1361,1.911,2.0495,9114,0
2011-07-27,2.3093,2.6499,2.2978,2.5691,50595,0
2011-07-28,2.5691,2.5691,2.3382,2.546,27314,0
2011-07-29,2.5402,2.5691,2.5113,2.5691,23926,0
2011-08-01,2.5113,2.5113,2.5113,2.5113,693,0
2011-08-02,2.5402,2.5633,2.5344,2.5402,15539,0
2011-08-03,2.5113,2.5113,2.5113,2.5113,304,0
2011-08-04,2.5172,2.5287,2.4825,2.5056,21365,0
2011-08-05,2.4305,2.4478,2.3959,2.4478,12276,0
2011-08-08,2.4652,2.4652,2.2573,2.2573,3362,0
2011-08-09,2.3093,2.3613,2.2458,2.3093,5729,0
2011-08-11,2.1304,2.2458,2.1188,2.165,4202,0
2011-08-15,2.24,2.2804,2.24,2.2804,520,0
2011-08-16,2.3497,2.3844,2.3439,2.3786,4677,0
2011-08-17,2.4017,2.4247,2.3959,2.3959,40454,0
2011-08-18,2.2747,2.3786,2.2516,2.3208,19232,0
2011-08-19,2.217,2.3439,2.217,2.3439,15388,0
2011-08-22,2.367,2.367,2.2573,2.2804,4712,0
2011-08-24,2.2978,2.3093,2.2862,2.2862,5370,0
2011-08-25,2.3093,2.3093,2.2747,2.2747,5543,0
2011-08-29,2.2516,2.3555,2.0726,2.3266,16141,0
2011-08-30,2.3382,2.3497,2.3093,2.3093,11536,0
2011-08-31,2.3035,2.3959,2.3035,2.3901,27804,0
2011-09-01,2.3786,2.3786,2.3382,2.3382,3551,0
2011-09-02,2.3382,2.3382,2.3382,2.3382,173,0
2011-09-06,2.3382,2.3382,2.3382,2.3382,6617,0
2011-09-08,2.1073,2.217,2.1073,2.165,17063,0
2011-09-09,2.0207,2.1476,2.0148,2.1476,1905,0
2011-09-13,2.1245,2.1361,2.0784,2.1361,2598,0
2011-09-14,2.217,2.2516,2.217,2.2516,2339,0
2011-09-15,2.1592,2.2747,2.1534,2.2747,2079,0
2011-09-16,2.1188,2.2804,2.1188,2.2804,3118,0
2011-09-19,2.165,2.1938,2.1361,2.1938,6054,0
2011-09-20,2.1419,2.1419,2.1419,2.1419,520,0
2011-09-22,2.113,2.113,1.7377,1.8474,16888,0
2011-09-23,1.7897,1.8936,1.7897,1.8936,7849,0
2011-09-26,1.8243,1.8474,1.807,1.8474,866,0
2011-09-27,1.7897,1.8648,1.7493,1.7608,81418,0
2011-09-28,1.7608,1.7897,1.732,1.7897,25941,0
2011-09-29,1.732,1.732,1.3106,1.6454,14152,0
2011-09-30,1.6742,1.68,1.6511,1.6511,2079,0
2011-10-03,1.6511,1.6916,1.6511,1.6511,13175,0
2011-10-04,1.605,1.6627,1.5299,1.5357,13288,0
2011-10-05,1.5241,1.5241,1.5011,1.5011,7275,0
2011-10-06,1.5646,1.7262,1.5588,1.7262,40439,0
2011-10-07,1.7608,1.7608,1.7435,1.7608,2251,0
2011-10-10,1.7782,1.7897,1.7089,1.7377,14212,0
2011-10-11,1.7839,1.9051,1.7493,1.9051,12024,0
2011-10-12,1.911,1.9167,1.9051,1.911,5440,0
2011-10-13,1.8763,1.8763,1.8763,1.8763,693,0
2011-10-14,1.8821,2.0033,1.732,1.9456,9267,0
2011-10-17,1.9456,1.9456,1.8936,1.8936,20140,0
2011-10-18,1.9051,1.9456,1.8994,1.934,4677,0
2011-10-19,2.0033,2.3093,2.0033,2.0784,208641,0
2011-10-20,2.1304,2.1304,2.0495,2.1304,16846,0
2011-10-21,2.0784,2.1592,2.0784,2.1073,22606,0
2011-10-24,2.1245,2.165,2.1245,2.1534,10219,0
2011-10-25,2.1073,2.1304,2.1073,2.1304,693,0
2011-10-26,2.165,2.3613,2.0553,2.1304,37349,0
2011-10-27,2.1592,2.1592,2.1073,2.1534,9689,0
2011-10-28,2.0784,2.165,2.0784,2.165,78043,0
2011-10-31,2.1592,2.165,2.0553,2.0553,18491,0
2011-11-01,2.0264,2.1245,2.0207,2.1245,2297,0
2011-11-02,2.0553,2.165,2.0437,2.1419,19330,0
2011-11-03,2.0899,2.165,2.0553,2.1073,29791,0
2011-11-04,2.1304,2.165,2.0668,2.165,8725,0
2011-11-07,2.1938,2.2227,2.1476,2.2227,22866,0
2011-11-08,2.1534,2.217,2.1476,2.1476,5386,0
2011-11-09,2.1592,2.1592,2.1476,2.1592,7449,0
2011-11-11,2.0553,2.0553,2.0553,2.0553,230,0
2011-11-14,1.986,2.1765,1.986,2.1707,17729,0
2011-11-15,2.2227,2.2227,2.0957,2.2054,14740,0
2011-11-16,2.1304,2.2112,2.1245,2.1534,5716,0
2011-11-17,2.1073,2.2054,2.1073,2.1361,3289,0
2011-11-18,2.1881,2.1938,2.1361,2.1361,5543,0
2011-11-21,2.165,2.165,2.1188,2.1188,693,0
2011-11-22,2.1707,2.2054,2.0784,2.1938,10630,0
2011-11-23,2.1938,2.1938,2.1476,2.1938,4655,0
2011-11-29,2.165,2.217,2.1476,2.1938,6582,0
2011-11-30,2.2227,2.2227,2.1938,2.2227,11441,0
2011-12-01,2.2054,2.2227,2.1765,2.1765,5197,0
2011-12-02,2.2112,2.217,2.1015,2.2112,5040,0
2011-12-05,2.2227,2.2804,2.165,2.1765,7063,0
2011-12-06,2.2804,2.2804,2.2285,2.2631,693,0
2011-12-07,2.2516,2.2516,2.2516,2.2516,173,0
2011-12-09,2.1245,2.1245,2.1188,2.1188,520,0
2011-12-12,2.2573,2.2573,2.2516,2.2516,1039,0
2011-12-13,2.2804,2.2804,2.2342,2.2804,14187,0
2011-12-14,2.2804,2.2804,2.2804,2.2804,2598,0
2011-12-15,2.2804,2.3266,2.2458,2.3266,1616,0
2011-12-16,2.2516,2.2516,2.24,2.24,3465,0
2011-12-19,2.2227,2.2227,2.1073,2.2112,4807,0
2011-12-20,2.3497,2.3497,2.2342,2.2804,866,0
2011-12-21,2.2804,2.3728,2.0899,2.2516,27201,0
2011-12-22,2.1361,2.1592,2.0553,2.1592,1940,0
2011-12-27,2.0784,2.0899,2.061,2.061,24948,0
2011-12-28,2.0726,2.1304,1.9918,2.1304,3984,0
2011-12-29,2.2631,2.2631,2.0495,2.1592,2169,0
2011-12-30,2.1614,2.1614,2.1537,2.1537,1994,0
2012-01-03,2.1419,2.2747,2.1419,2.2747,2680,0
2012-01-04,2.165,2.2804,2.165,2.2804,2598,0
2012-01-05,2.2804,2.2804,2.2804,2.2804,2079,0
2012-01-09,2.2804,2.3959,2.2804,2.3959,12629,0
2012-01-10,2.367,2.3959,2.3266,2.3959,20985,0
2012-01-11,2.4075,2.419,2.3093,2.4075,6248,0
2012-01-12,2.3786,2.4075,2.3786,2.4017,3997,0
2012-01-13,2.24,2.4075,2.24,2.4075,2079,0
2012-01-17,2.4247,2.5402,2.4075,2.471,38734,0
2012-01-18,2.471,2.5344,2.4536,2.5113,39503,0
2012-01-19,2.4998,2.5344,2.4825,2.4825,10497,0
2012-01-20,2.5056,2.5402,2.4825,2.5056,11177,0
2012-01-23,2.4998,2.5287,2.4825,2.5113,10116,0
2012-01-24,2.5113,2.5287,2.5113,2.5113,2772,0
2012-01-25,2.4941,2.6269,2.4594,2.621,32409,0
2012-01-26,2.6499,2.6499,2.5691,2.6269,18651,0
2012-01-27,2.598,2.6384,2.4536,2.621,10887,0
2012-01-30,2.6153,2.621,2.5633,2.621,1733,0
2012-01-31,2.634,2.6417,2.5488,2.5643,3850,0
2012-02-01,2.5691,2.5691,2.5344,2.5691,15873,0
2012-02-02,2.5691,2.6269,2.5691,2.598,7795,0
2012-02-03,2.598,2.6384,2.4536,2.6384,11607,0
2012-02-06,2.6384,2.6384,2.598,2.6384,8037,0
2012-02-07,2.8578,3.0598,2.8578,3.0137,245846,0
2012-02-08,3.0021,3.1349,3.0021,3.0367,167630,0
2012-02-09,3.0309,3.0887,3.0309,3.0367,80754,0
2012-02-10,3.0309,3.0425,3.0137,3.0367,27720,0
2012-02-13,3.054,3.0598,3.0483,3.0483,4533,0
2012-02-14,3.0598,3.0656,3.0367,3.0598,25809,0
2012-02-15,3.1176,3.1464,3.0714,3.106,14678,0
2012-02-16,3.1002,3.1002,3.0714,3.0887,4677,0
2012-02-17,3.0598,3.0887,3.0483,3.0887,4687,0
2012-02-21,3.0309,3.0887,3.0309,3.0771,31402,0
2012-02-22,3.0656,3.0829,3.054,3.0598,35290,0
2012-02-23,3.0656,3.0656,3.0483,3.054,30405,0
2012-02-24,3.054,3.0771,3.054,3.0771,20148,0
2012-02-27,3.0771,3.0887,3.054,3.0598,40293,0
2012-02-28,3.0598,3.0714,3.0483,3.0483,71108,0
2012-02-29,3.0887,3.0887,3.054,3.0656,98468,0
2012-03-01,3.0714,3.0829,3.0598,3.0714,82334,0
2012-03-02,3.0656,3.0656,3.0367,3.0656,84105,0
2012-03-05,3.0598,3.0771,3.0598,3.0771,27948,0
2012-03-06,3.1002,3.2446,3.0656,3.2446,147060,0
2012-03-07,3.2042,3.2042,3.0945,3.1753,19294,0
2012-03-08,3.1868,3.2099,3.1291,3.1464,5092,0
2012-03-09,3.1464,3.2214,2.8982,3.158,14925,0
2012-03-12,3.1984,3.2099,3.1464,3.1926,736,0
2012-03-13,3.1349,3.1406,3.1349,3.1406,866,0
2012-03-14,3.1234,3.1926,3.0598,3.1637,5385,0
2012-03-15,3.158,3.1926,3.158,3.1811,3378,0
2012-03-16,3.1984,3.2503,3.1753,3.2503,16201,0
2012-03-19,3.1868,3.2734,3.1176,3.1811,3118,0
2012-03-20,3.1811,3.2272,3.1811,3.1811,1920,0
2012-03-21,3.2908,3.2908,3.2677,3.2677,577,0
2012-03-22,3.2561,3.2561,3.2561,3.2561,520,0
2012-03-23,3.233,3.233,3.0771,3.0771,5543,0
2012-03-26,3.1984,3.2503,3.1811,3.1984,3070,0
2012-03-27,3.233,3.3311,3.233,3.3311,6247,0
2012-03-28,3.3831,3.3831,3.3196,3.3774,8613,0
2012-03-29,3.5102,3.5274,3.5102,3.5274,3450,0
2012-03-30,3.5404,3.6179,3.5404,3.6101,5203,0
2012-04-02,3.5044,3.6082,3.1926,3.4351,11603,0
2012-04-03,3.3139,3.3369,3.1753,3.285,13740,0
2012-04-04,3.2272,3.2272,3.0887,3.0887,4511,0
2012-04-05,3.0887,3.1349,3.0887,3.1349,866,0
2012-04-09,3.1695,3.1811,3.1695,3.1811,1975,0
2012-04-10,3.2214,3.2561,3.2214,3.2561,1879,0
2012-04-11,3.2214,3.233,3.2214,3.233,476,0
2012-04-12,3.285,3.2908,3.2619,3.2619,6582,0
2012-04-13,3.285,3.2908,3.2619,3.2619,23821,0
2012-04-16,3.2214,3.2908,3.2214,3.2908,3821,0
2012-04-17,3.2792,3.2908,3.2561,3.2908,6996,0
2012-04-19,3.3831,3.4062,3.3831,3.4062,5803,0
2012-04-20,3.3831,3.3831,3.3831,3.3831,3262,0
2012-04-23,3.3831,3.4062,3.3831,3.3947,1039,0
2012-04-24,3.4062,3.4062,3.3254,3.4062,5889,0
2012-04-25,3.3774,3.4062,3.1753,3.1753,17265,0
2012-04-26,3.1868,3.4408,3.1868,3.4408,10945,0
2012-04-27,3.3831,3.4062,3.2908,3.2908,10738,0
2012-05-01,3.2908,3.3485,3.2908,3.3485,23997,0
2012-05-02,3.3485,3.3485,3.2157,3.285,4445,0
2012-05-07,3.2042,3.3485,3.2042,3.3485,6805,0
2012-05-08,3.285,3.285,3.2042,3.285,2858,0
2012-05-09,3.2214,3.285,3.2042,3.285,3118,0
2012-05-10,3.2214,3.2908,3.2042,3.2908,5370,0
2012-05-14,3.2908,3.2908,3.2908,3.2908,554,0
2012-05-15,3.3485,3.3485,3.3485,3.3485,346,0
2012-05-16,3.3369,3.3369,3.3369,3.3369,346,0
2012-05-17,3.2908,3.308,3.2908,3.3023,5907,0
2012-05-22,3.3139,3.3139,3.1926,3.2908,1733,0
2012-05-23,3.3716,3.3774,3.3716,3.3774,3465,0
2012-05-29,3.2908,3.3774,3.2908,3.3774,1387,0
2012-05-30,3.3485,3.36,3.3427,3.36,2887,0
2012-05-31,3.3311,3.3774,3.2388,3.3774,5023,0
2012-06-01,3.3774,3.3774,3.3774,3.3774,8487,0
2012-06-04,3.3485,3.3774,3.3369,3.3485,16977,0
2012-06-05,3.3311,3.4005,3.3311,3.4005,693,0
2012-06-06,3.36,3.3774,3.1926,3.3485,4268,0
2012-06-07,3.3485,3.3485,3.3485,3.3485,346,0
2012-06-08,3.3369,3.3947,3.3369,3.3485,11037,0
2012-06-11,3.3485,3.4005,3.3485,3.3485,3516,0
2012-06-12,3.3485,3.4005,3.3485,3.3485,1362,0
2012-06-13,3.3485,3.3485,3.3485,3.3485,866,0
2012-06-15,3.3485,3.3485,3.3485,3.3485,481,0
2012-06-18,3.3485,3.3485,3.2503,3.3485,5188,0
2012-06-19,3.3485,3.3485,3.3427,3.3485,520,0
2012-06-20,3.3485,3.3485,3.2272,3.3485,11779,0
2012-06-21,3.3542,3.3542,3.2099,3.2099,693,0
2012-06-22,3.3369,3.3369,3.3369,3.3369,346,0
2012-06-25,3.3485,3.3716,3.3485,3.3716,1039,0
2012-06-26,3.3716,3.3716,3.3716,3.3716,346,0
2012-06-27,3.3716,3.3716,3.3542,3.3716,1782,0
2012-06-29,3.3467,3.3467,3.3467,3.3467,351,0
2012-07-02,3.3485,3.3485,3.3485,3.3485,268,0
2012-07-03,3.3485,3.3485,3.3485,3.3485,511,0
2012-07-09,3.3485,3.3485,3.3485,3.3485,520,0
2012-07-10,3.1926,3.1926,3.1926,3.1926,173,0
2012-07-11,3.2272,3.2272,3.2272,3.2272,173,0
2012-07-12,3.2272,3.2272,3.2272,3.2272,346,0
2012-07-13,3.233,3.233,3.233,3.233,3744,0
2012-07-16,3.308,3.308,3.308,3.308,693,0
2012-07-17,3.3196,3.3196,3.3196,3.3196,346,0
2012-07-18,3.3196,3.3196,3.2965,3.308,5684,0
2012-07-19,3.1926,3.2965,3.1176,3.2965,8694,0
2012-07-20,3.285,3.2965,3.285,3.2965,11606,0
2012-07-23,3.2677,3.2908,3.2677,3.2908,346,0
2012-07-24,3.3196,3.3427,3.3023,3.3427,8660,0
2012-07-25,3.2965,3.2965,3.233,3.2908,6535,0
2012-07-27,3.2908,3.2908,3.2908,3.2908,2068,0
2012-07-31,3.1753,3.285,3.1753,3.2734,2218,0
2012-08-02,3.1868,3.1868,3.1868,3.1868,243,0
2012-08-03,3.2388,3.2561,3.2388,3.2388,11674,0
2012-08-06,3.2734,3.2908,2.9559,3.2908,2321,0
2012-08-09,3.2561,3.2792,3.2561,3.2792,520,0
2012-08-10,3.2792,3.2792,3.1002,3.1002,3395,0
2012-08-16,3.2619,3.2734,3.2619,3.2734,866,0
2012-08-17,3.1176,3.1753,3.1176,3.1464,8660,0
2012-08-24,3.0714,3.0829,3.0714,3.0714,693,0
2012-08-27,3.1176,3.1176,3.0309,3.1176,11865,0
2012-08-28,3.1176,3.1176,3.0945,3.0945,390,0
2012-08-29,3.1118,3.1176,3.1118,3.1176,866,0
2012-08-31,3.0601,3.0601,3.0601,3.0601,438,0
2012-09-04,3.0309,3.0309,2.8751,2.9559,6666,0
2012-09-05,2.9328,2.9443,2.9328,2.9386,1602,0
2012-09-06,2.9155,2.9271,2.5749,2.9271,9236,0
2012-09-07,2.8866,2.9097,2.8462,2.8982,16733,0
2012-09-11,2.8924,2.8924,2.8924,2.8924,504,0
2012-09-12,3.0137,3.1118,3.0079,3.1118,1733,0
2012-09-13,2.9212,2.9501,2.7192,2.9501,3984,0
2012-09-14,2.9732,2.9732,2.9732,2.9732,433,0
2012-09-17,2.8982,2.904,2.8924,2.8982,1039,0
2012-09-18,2.9097,2.9097,2.8982,2.8982,538,0
2012-09-19,2.8866,2.904,2.8058,2.904,8482,0
2012-09-20,2.7134,2.8809,2.7134,2.7366,3638,0
2012-09-21,2.7018,3.0309,2.7018,3.0309,4703,0
2012-09-24,2.9097,2.9963,2.9097,2.9559,1065,0
2012-09-26,2.9501,3.0021,2.9501,3.0021,2954,0
2012-09-27,2.8693,2.8693,2.8693,2.8693,173,0
2012-09-28,2.8896,2.9826,2.7734,2.9826,5197,0
2012-10-02,2.9906,2.9906,2.9443,2.9443,346,0
2012-10-08,2.9443,2.9443,2.8866,2.8866,3207,0
2012-10-09,2.8866,2.8866,2.8866,2.8866,252,0
2012-10-10,2.8866,2.8866,2.8404,2.8404,607,0
2012-10-11,2.8809,2.8866,2.8809,2.8866,2721,0
2012-10-12,2.8866,2.8866,2.8289,2.8289,6460,0
2012-10-16,2.8404,2.8404,2.8289,2.8289,6063,0
2012-10-17,2.8635,2.8635,2.8346,2.8404,1559,0
2012-10-18,2.8289,2.8289,2.8289,2.8289,339,0
2012-10-22,2.8289,2.8289,2.8289,2.8289,930,0
2012-10-23,2.8289,2.8289,2.8289,2.8289,603,0
2012-10-24,2.8289,2.8866,2.8289,2.8866,27005,0
2012-10-25,2.8866,2.8866,2.8635,2.8866,17287,0
2012-10-26,2.8982,2.8982,2.8693,2.8693,5797,0
2012-10-31,2.8586,3.0058,2.8586,3.0058,1857,0
2012-11-01,2.9386,3.0598,2.9386,3.0021,2772,0
2012-11-02,2.9617,2.9617,2.9617,2.9617,173,0
2012-11-05,2.9443,2.9501,2.9386,2.9386,6309,0
2012-11-07,2.8751,2.8751,2.8693,2.8693,2251,0
2012-11-08,2.8058,2.9443,2.6269,2.8289,13962,0
2012-11-09,2.9443,2.9443,2.9271,2.9443,3036,0
2012-11-12,2.9443,2.9443,2.9386,2.9386,3118,0
2012-11-15,2.9732,3.0021,2.9732,2.9906,6383,0
2012-11-16,2.9097,2.9097,2.9097,2.9097,173,0
2012-11-19,3.0021,3.0021,2.9963,2.9963,1559,0
2012-11-20,2.9271,3.0021,2.9271,3.0021,1916,0
2012-11-21,3.0021,3.0021,2.8982,2.8982,747,0
2012-11-23,2.9386,2.9386,2.9386,2.9386,390,0
2012-11-26,2.9732,2.9732,2.8751,2.9732,3148,0
2012-11-28,2.9617,2.9617,2.9617,2.9617,716,0
2012-11-29,2.9732,3.3947,2.9674,3.1753,108553,0
2012-11-30,3.92,4.1834,3.7496,4.0439,163633,0
2012-12-03,4.2722,4.2722,4.0413,4.2144,120191,0
2012-12-04,4.1601,4.2454,4.1601,4.2144,36328,0
2012-12-05,4.2144,4.2144,4.0982,4.1834,39125,0
2012-12-06,4.2066,4.2066,4.0439,4.1446,8972,0
2012-12-07,4.0439,4.0672,3.8735,3.982,64541,0
2012-12-10,4.0124,4.1278,4.0124,4.099,15806,0
2012-12-11,4.1567,4.1567,4.047,4.1567,32259,0
2012-12-12,4.1567,4.1567,3.9027,4.151,15417,0
2012-12-13,4.1278,4.1278,4.099,4.1278,13274,0
2012-12-14,4.1292,4.1292,4.0982,4.1292,28073,0
2012-12-17,4.1567,4.1567,4.1278,4.1567,82366,0
2012-12-18,4.1292,4.3306,4.1292,4.3306,63191,0
2012-12-19,4.2686,4.6172,4.1601,4.6172,132026,0
2012-12-20,4.6482,4.9039,4.3461,4.7567,210562,0
2012-12-21,4.4545,4.532,3.827,4.532,232312,0
2012-12-24,4.4003,4.4855,3.6643,4.0982,79117,0
2012-12-26,4.1059,4.1059,4.0362,4.0362,20742,0
2012-12-27,4.0129,4.0129,3.5869,3.6798,31007,0
2012-12-28,3.7573,3.9587,3.6953,3.9587,35444,0
2012-12-31,3.951,4.0284,3.796,3.9122,42502,0
2013-01-02,3.9122,4.0284,3.5869,4.0284,25021,0
2013-01-03,3.951,4.0284,3.7573,4.0284,13712,0
2013-01-04,4.0284,4.0362,3.9432,4.0284,10516,0
2013-01-07,3.8812,3.951,3.8038,3.951,11570,0
2013-01-08,3.8967,4.0284,3.5249,4.0284,21974,0
2013-01-09,3.9587,4.3383,3.9587,4.2609,27448,0
2013-01-10,4.2996,4.3383,4.2609,4.3228,11359,0
2013-01-11,4.3151,4.4778,4.3151,4.4235,11489,0
2013-01-14,4.2531,5.0046,4.2531,4.6869,29719,0
2013-01-15,4.8419,4.9736,4.7567,4.9581,18227,0
2013-01-16,4.8806,4.9193,4.7876,4.7876,8003,0
2013-01-17,4.8806,4.9658,4.8264,4.9581,17279,0
2013-01-18,4.9581,4.9968,4.9503,4.9968,1936,0
2013-01-22,4.9968,4.9968,4.9891,4.9891,904,0
2013-01-23,4.9968,5.2757,4.9891,5.1982,23778,0
2013-01-24,5.1595,5.1595,4.9116,4.9271,15813,0
2013-01-25,4.9736,5.1827,4.9426,4.9891,5246,0
2013-01-28,4.6637,5.0123,4.6637,4.9968,22742,0
2013-01-29,5.2447,5.756,5.2447,5.5159,59477,0
2013-01-30,5.5778,5.7328,5.3919,5.7328,20669,0
2013-01-31,5.8103,6.0814,5.5391,5.8877,103037,0
2013-02-01,6.0814,6.1124,5.4694,5.6011,25677,0
2013-02-04,5.5933,5.5933,5.4539,5.5391,8793,0
2013-02-05,5.4616,5.5236,5.4152,5.5004,29007,0
2013-02-06,5.4229,5.5623,5.3532,5.4229,30976,0
2013-02-07,5.3532,5.3609,5.3454,5.3609,4893,0
2013-02-08,5.3842,5.3842,5.0665,5.2912,40959,0
2013-02-11,5.2912,5.5546,5.268,5.3919,11765,0
2013-02-12,5.4306,5.4539,5.3997,5.4461,10553,0
2013-02-13,5.268,5.5314,5.268,5.4849,12723,0
2013-02-14,5.3609,5.4849,5.2835,5.4616,16340,0
2013-02-15,5.5314,5.5314,5.268,5.4849,30802,0
2013-02-19,5.4074,5.5004,5.3454,5.4926,12904,0
2013-02-20,5.4229,5.5623,5.4229,5.4694,27945,0
2013-02-21,5.5236,5.5236,5.3842,5.5159,7058,0
2013-02-22,5.5159,5.5778,5.4384,5.5778,11973,0
2013-02-25,5.6708,5.7715,5.5856,5.7173,30606,0
2013-02-26,5.725,5.9265,5.4771,5.4771,15340,0
2013-02-27,5.4384,5.8645,5.4384,5.8645,10714,0
2013-02-28,5.8025,5.9652,5.5623,5.8103,14199,0
2013-03-01,5.7018,5.7018,5.5469,5.6088,2366,0
2013-03-04,5.0046,5.6708,5.0046,5.5701,6067,0
2013-03-05,5.6476,5.6476,5.4694,5.4771,2639,0
2013-03-06,5.7793,6.43,5.7793,6.2518,128967,0
2013-03-07,6.3138,6.9336,6.3138,6.6314,91691,0
2013-03-08,6.6469,6.8793,6.6469,6.7941,27100,0
2013-03-11,6.8251,6.9723,6.8251,6.9723,21615,0
2013-03-12,6.9646,6.9723,6.7786,6.9103,22755,0
2013-03-13,6.7554,6.8174,6.368,6.3758,7100,0
2013-03-14,6.7941,6.9026,6.4378,6.4533,9888,0
2013-03-15,6.6469,6.8174,6.4765,6.4765,5364,0
2013-03-18,6.4687,6.7012,6.4223,6.6624,15418,0
2013-03-19,6.5385,6.7476,6.5385,6.6702,11457,0
2013-03-20,6.6702,6.6702,6.3913,6.6159,16280,0
2013-03-21,6.5772,6.9723,6.4068,6.9723,9088,0
2013-03-22,6.9026,6.9491,6.7631,6.8096,6583,0
2013-03-25,6.8561,6.8561,6.523,6.7012,9545,0
2013-03-26,6.5075,6.6624,6.4378,6.6159,6901,0
2013-03-27,6.585,6.7167,6.585,6.7167,3646,0
2013-03-28,6.6857,6.9723,6.6857,6.9026,12267,0
2013-04-01,6.6857,6.9336,6.4842,6.8096,8745,0
2013-04-02,6.8174,6.8174,6.5772,6.7012,9888,0
2013-04-03,6.6314,6.7554,6.585,6.6082,22129,0
2013-04-04,6.6624,6.6624,6.5927,6.6159,4547,0
2013-04-05,6.8019,6.8019,6.5927,6.6159,2489,0
2013-04-08,6.6237,6.6237,6.5927,6.5927,1278,0
2013-04-09,6.6392,6.8948,6.4068,6.4765,6657,0
2013-04-10,6.4687,6.6624,6.4223,6.6624,5809,0
2013-04-11,6.4687,6.6469,6.4223,6.4765,11901,0
2013-04-12,6.4842,6.523,6.4068,6.4223,7725,0
2013-04-15,6.43,6.43,6.1434,6.1744,11725,0
2013-04-16,6.1976,6.1976,6.1821,6.1976,1549,0
2013-04-17,6.2518,6.2518,5.8412,5.9884,8748,0
2013-04-18,5.8103,6.0969,5.5004,5.9574,7371,0
2013-04-19,5.9574,5.9574,5.849,5.9574,2149,0
2013-04-22,5.8567,6.3525,5.8567,6.2983,32682,0
2013-04-23,6.3525,6.3525,6.0039,6.0349,18901,0
2013-04-24,5.8567,6.0891,5.1285,6.0891,29205,0
2013-04-25,6.0504,6.0504,5.8335,5.8877,3189,0
2013-04-26,5.8412,5.8645,5.7793,5.7793,2659,0
2013-04-29,5.7793,5.7793,5.6553,5.7328,12586,0
2013-04-30,5.6553,5.6631,5.6088,5.6553,5358,0
2013-05-01,5.6088,5.6398,5.5933,5.6398,13471,0
2013-05-02,5.6398,5.694,5.6166,5.6631,13128,0
2013-05-03,5.7018,5.7715,5.7018,5.7095,7080,0
2013-05-06,5.7638,5.7638,5.7405,5.7405,2711,0
2013-05-07,5.7405,5.8877,5.7405,5.8025,3872,0
2013-05-08,5.8567,5.9342,5.8567,5.9187,8647,0
2013-05-09,6.0039,6.0039,6.0039,6.0039,1033,0
2013-05-10,5.9962,6.0427,5.9962,6.0427,6164,0
2013-05-13,5.9729,5.9884,5.9574,5.9884,1807,0
2013-05-14,5.9884,6.0039,5.9574,5.9652,4776,0
2013-05-15,5.9652,5.9729,5.9652,5.9729,1420,0
2013-05-16,6.0349,6.0349,5.9574,6.0349,2623,0
2013-05-17,5.9652,6.0194,5.9574,6.0039,4131,0
2013-05-20,5.9574,5.9807,5.6553,5.8645,7584,0
2013-05-21,5.9265,5.9265,5.7405,5.7715,13755,0
2013-05-22,5.8257,5.8722,5.2757,5.5004,32281,0
2013-05-23,5.4229,5.5778,5.4229,5.4384,45142,0
2013-05-24,5.4849,5.5004,5.4074,5.4229,17023,0
2013-05-28,5.3532,5.5314,5.3067,5.3532,27447,0
2013-05-29,5.4306,5.4306,5.3842,5.4306,7161,0
2013-05-30,5.3997,5.4461,5.3997,5.4384,3426,0
2013-05-31,5.3997,5.5314,5.3997,5.4616,10741,0
2013-06-03,5.3997,5.4849,5.3997,5.3997,478,0
2013-06-04,5.4306,5.5314,5.3067,5.3067,7093,0
2013-06-05,5.4074,5.4229,5.2757,5.2835,28282,0
2013-06-06,5.3842,5.4152,5.268,5.3144,11753,0
2013-06-07,5.5081,5.5081,5.4384,5.4384,1420,0
2013-06-10,5.4074,5.849,5.4074,5.849,42704,0
2013-06-11,5.7328,5.849,5.725,5.849,10805,0
2013-06-12,5.7948,5.8877,5.7948,5.849,11488,0
2013-06-13,5.6476,5.88,5.6476,5.7948,1936,0
2013-06-14,5.787,5.787,5.7173,5.787,2582,0
2013-06-17,5.6088,5.849,5.6088,5.818,4971,0
2013-06-18,5.8103,5.9652,5.8103,5.9652,15256,0
2013-06-20,5.818,5.849,5.787,5.849,13103,0
2013-06-21,5.849,5.911,5.4074,5.7793,5524,0
2013-06-24,5.88,5.88,5.8103,5.8103,387,0
2013-06-25,5.6476,5.7715,5.6476,5.7715,2106,0
2013-06-27,5.8257,5.8567,5.8257,5.8567,8932,0
2013-06-28,6.112,6.168,6.088,6.16,8034,0
2013-07-01,5.9342,5.9342,5.8877,5.8877,1537,0
2013-07-02,5.8722,6.0814,5.8722,6.0814,13032,0
2013-07-03,6.1744,6.1744,6.0427,6.0814,1594,0
2013-07-05,6.1744,6.2131,6.1511,6.1744,6305,0
2013-07-08,5.7095,6.1434,5.4616,5.9729,9021,0
2013-07-09,5.8025,6.0582,5.6553,5.9652,3130,0
2013-07-10,5.849,6.0427,5.849,6.0427,11450,0
2013-07-11,5.9342,5.9807,5.9265,5.9574,1420,0
2013-07-12,6.0582,6.0814,6.0427,6.0814,2323,0
2013-07-15,6.0814,6.0814,6.0814,6.0814,2582,0
2013-07-16,6.0349,6.0582,6.0039,6.0039,2022,0
2013-07-17,6.0194,6.1356,6.0194,6.1046,4260,0
2013-07-18,6.0427,6.0427,5.849,6.0194,6712,0
2013-07-19,6.0582,6.0582,6.0582,6.0582,171,0
2013-07-22,6.0582,6.1511,6.0582,6.0969,1694,0
2013-07-23,6.1976,6.2053,5.9497,5.9497,3975,0
2013-07-24,6.6004,7.3442,6.5772,7.3442,67535,0
2013-07-25,7.2125,8.3823,7.2125,7.747,44817,0
2013-07-26,7.7857,7.9794,7.6463,7.809,12893,0
2013-07-29,7.9174,7.9407,7.5921,7.747,12237,0
2013-07-30,7.3519,7.4526,7.3209,7.4371,6919,0
2013-07-31,7.5921,7.6385,7.5146,7.5378,2855,0
2013-08-01,7.5533,7.6618,7.4991,7.5921,15950,0
2013-08-02,7.0653,7.84,7.0653,7.84,8242,0
2013-08-05,7.9794,8.1189,7.9174,8.0569,15862,0
2013-08-06,8.1189,8.2428,8.0491,8.1344,11812,0
2013-08-07,8.0491,8.2428,8.0181,8.0569,7275,0
2013-08-08,8.0569,8.4597,8.0491,8.4597,13828,0
2013-08-09,8.328,8.328,8.1189,8.3125,4002,0
2013-08-12,8.3125,8.3125,8.1886,8.2041,1136,0
2013-08-13,8.2506,8.5372,8.2118,8.5217,8907,0
2013-08-14,8.7309,8.909,8.6921,8.6921,12530,0
2013-08-15,8.6689,8.6689,8.452,8.483,11101,0
2013-08-16,8.5682,8.8548,8.4442,8.5217,14623,0
2013-08-19,7.8787,8.2506,7.8787,8.1963,7852,0
2013-08-20,8.1731,8.514,8.0879,8.514,12263,0
2013-08-21,8.6611,8.6611,8.5062,8.5992,9294,0
2013-08-22,8.514,8.5217,8.5062,8.5217,8261,0
2013-08-23,8.5217,8.5217,8.5217,8.5217,129,0
2013-08-26,8.5992,8.7154,8.2893,8.7154,24536,0
2013-08-27,8.7154,8.7154,8.4675,8.514,14106,0
2013-08-28,8.5527,8.5992,8.2583,8.4675,15898,0
2013-08-29,8.4985,8.5217,8.2815,8.4985,6476,0
2013-08-30,8.752,9.032,8.752,8.96,9864,0
2013-09-03,8.6147,8.6921,8.5372,8.6689,11002,0
2013-09-04,8.5449,8.909,8.5294,8.6147,34217,0
2013-09-05,8.7928,8.7928,8.7928,8.7928,129,0
2013-09-06,8.6611,8.7541,8.5527,8.6689,15906,0
2013-09-09,8.7541,8.909,8.2893,8.6999,32184,0
2013-09-10,8.483,8.7619,8.4752,8.6921,3466,0
2013-09-11,8.94,9.0175,8.6147,8.6147,17792,0
2013-09-13,8.5449,8.971,8.5449,8.9013,8225,0
2013-09-16,8.6534,8.8936,8.5604,8.6844,8390,0
2013-09-17,8.8936,8.9013,8.5837,8.7619,16784,0
2013-09-18,8.7619,9.002,8.5682,8.5682,4926,0
2013-09-19,8.9168,8.9323,8.909,8.909,1678,0
2013-09-20,8.6457,8.909,8.6457,8.6766,2352,0
2013-09-23,8.6766,8.8083,8.6224,8.7464,1807,0
2013-09-24,9.0872,9.0872,8.9633,8.9788,387,0
2013-09-25,9.0407,9.0407,8.9788,8.9788,258,0
2013-09-26,8.909,8.909,8.7928,8.909,3001,0
2013-09-27,8.8936,8.8936,8.8936,8.8936,129,0
2013-09-30,9.04,9.152,8.96,9.144,8648,0
2013-10-01,8.8703,8.8703,8.7464,8.8238,7333,0
2013-10-02,8.7541,8.909,8.6766,8.9013,6261,0
2013-10-03,8.909,8.909,8.8316,8.909,1065,0
2013-10-04,8.909,9.0253,8.9013,8.9865,6271,0
2013-10-07,8.9245,8.9323,8.9168,8.9168,904,0
2013-10-08,8.9168,8.9168,8.7928,8.7928,2065,0
2013-10-09,8.8858,8.8858,8.8006,8.8626,649,0
2013-10-10,8.9245,8.9865,8.8548,8.9788,5874,0
2013-10-11,8.9168,8.9865,8.8936,8.9245,5457,0
2013-10-14,8.8316,8.971,8.8161,8.971,6660,0
2013-10-15,8.9478,8.9865,8.7154,8.9555,10409,0
2013-10-16,8.909,8.971,8.909,8.971,1574,0
2013-10-17,8.9865,9.0562,8.909,8.9865,5881,0
2013-10-18,8.9788,9.1337,8.9788,9.0795,1741,0
2013-10-21,8.9865,9.2887,8.9865,9.2267,3098,0
2013-10-22,9.2964,9.653,9.2267,9.3274,11202,0
2013-10-23,9.722,11.303,9.722,11.039,66894,0
2013-10-24,11.233,11.613,10.807,11.039,26422,0
2013-10-25,11.109,11.38,11.078,11.287,14770,0
2013-10-28,11.287,11.574,11.001,11.032,14140,0
2013-10-29,11.078,11.117,10.706,11.078,10280,0
2013-10-30,11.078,11.311,11.032,11.125,25522,0
2013-10-31,11.64,12.208,11.536,11.664,19500,0
2013-11-01,11.326,11.582,11.326,11.582,16997,0
2013-11-04,12.085,12.643,12.085,12.527,31644,0
2013-11-05,12.511,13.302,12.511,13.247,37800,0
2013-11-06,13.395,14.177,13.364,14.022,76366,0
2013-11-07,14.479,15.184,14.309,14.797,87332,0
2013-11-08,14.913,15.688,14.805,14.975,67447,0
2013-11-11,14.797,15.571,14.797,15.494,36168,0
2013-11-12,15.509,15.881,15.308,15.788,81120,0
2013-11-13,15.959,16.269,15.742,16.269,26065,0
2013-11-14,17.005,18.36,16.269,16.416,88386,0
2013-11-15,16.741,17.679,16.664,17.245,55310,0
2013-11-18,17.438,19.352,17.438,18.391,73468,0
2013-11-19,18.926,18.957,16.098,17.16,105094,0
2013-11-20,17.036,17.036,12.945,13.526,192827,0
2013-11-21,13.325,14.626,12.798,14.526,83892,0
2013-11-22,15.052,15.099,14.533,15.083,25527,0
2013-11-25,15.494,15.494,13.689,14.696,42050,0
2013-11-26,14.394,14.758,13.658,14.758,26031,0
2013-11-27,14.65,15.029,14.123,15.029,12588,0
2013-11-29,15.432,16,14.12,14.12,17088,0
2013-12-02,14.758,16.027,14.622,16.027,28849,0
2013-12-03,16.75,16.75,15.02,15.33,23927,0
2013-12-04,15.66,16.36,15.66,15.81,24538,0
2013-12-05,15.54,16.5,15.54,15.7,22596,0
2013-12-06,15.78,16.51,15.74,15.98,18136,0
2013-12-09,15.9,16.05,15.1,15.84,31876,0
2013-12-10,15.71,15.9,15.23,15.9,17137,0
2013-12-11,15.6,15.62,14.92,14.92,8658,0
2013-12-12,14.92,15.33,14.74,14.74,8709,0
2013-12-13,14.79,15.3,14.78,15.19,4467,0
2013-12-16,15.32,15.32,14.64,14.64,13591,0
2013-12-17,14.86,15.28,14.72,14.95,11231,0
2013-12-18,15.12,15.19,14.75,14.8,12170,0
2013-12-19,14.68,15.09,14.65,14.7,3562,0
2013-12-20,14.72,16,14.59,16,14731,0
2013-12-23,15.65,15.65,15.05,15.14,17381,0
2013-12-24,15.11,15.7,14.67,15.63,5466,0
2013-12-26,15.5,15.5,13.92,14.18,47358,0
2013-12-27,14.14,14.14,13.14,14.05,55429,0
2013-12-30,14.22,14.4,13.01,14.4,14679,0
2013-12-31,14.25,14.25,13.55,13.99,14266,0
2014-01-02,14,14.08,13.98,14.08,10918,0
2014-01-03,14.08,14.36,14.06,14.31,6029,0
2014-01-06,13.95,14.46,13.95,14.3,6981,0
2014-01-07,14.38,14.38,14.06,14.21,7292,0
2014-01-08,13.95,14.23,13.95,14.1,7736,0
2014-01-09,14.1,14.13,13.95,13.96,5915,0
2014-01-10,14.35,14.35,13.95,13.95,16566,0
2014-01-13,14.04,14.04,13.5,13.61,13302,0
2014-01-14,13.85,14.28,13.65,13.65,4635,0
2014-01-15,13.65,13.95,13.3,13.66,7981,0
2014-01-16,13.74,14.17,13.67,13.85,8891,0
2014-01-17,13.65,13.85,13.09,13.79,2385,0
2014-01-21,14.3,14.3,13.55,13.64,5421,0
2014-01-22,13.65,13.98,13.51,13.51,7895,0
2014-01-23,13.13,13.92,13.13,13.4,2067,0
2014-01-24,13.66,13.87,13.49,13.52,6358,0
2014-01-27,13.81,13.81,13,13.34,15624,0
2014-01-28,13.38,13.51,13.25,13.51,15593,0
2014-01-29,13.52,14.1,13.39,14.1,25157,0
2014-01-30,14.06,14.17,13.76,13.95,5742,0
2014-01-31,13.89,14,13.75,13.91,4244,0
2014-02-03,13.81,14.2,13.73,14.1,6589,0
2014-02-04,13.73,13.8,13.73,13.8,2132,0
2014-02-05,13.75,13.85,13.45,13.49,5820,0
2014-02-06,13.59,13.59,13.39,13.39,6289,0
2014-02-07,13.39,13.65,13.39,13.46,2731,0
2014-02-10,13.3,14.36,13.22,14.03,25195,0
2014-02-11,13.91,14.35,13.91,14,5086,0
2014-02-12,14.1,14.52,14.1,14.38,5480,0
2014-02-13,14.35,14.55,14.08,14.45,3349,0
2014-02-14,14.45,14.55,14.06,14.06,3858,0
2014-02-18,14.45,14.64,14.06,14.06,8573,0
2014-02-19,13.9,14.46,13.75,13.87,15268,0
2014-02-20,14.3,14.3,13.82,14.23,2015,0
2014-02-21,13.9,14.24,13.81,13.9,2051,0
2014-02-24,14.1,14.1,13.25,13.66,18879,0
2014-02-25,13.51,14.18,13.5,13.6,5813,0
2014-02-26,13.79,13.8,13.67,13.69,8233,0
2014-02-27,13.72,13.75,13.6,13.6,4250,0
2014-02-28,13.61,13.69,13.6,13.65,9957,0
2014-03-03,13.38,14.25,13.25,14.25,13334,0
2014-03-04,14.28,14.28,14.15,14.28,5035,0
2014-03-05,14.28,14.28,14,14.1,4753,0
2014-03-06,13.99,14,13.63,13.85,5323,0
2014-03-07,13.72,13.98,13.68,13.84,7201,0
2014-03-10,13.84,13.84,13.6,13.65,10258,0
2014-03-11,13.7,13.81,13.64,13.67,1525,0
2014-03-12,13.61,13.7,13.61,13.61,4404,0
2014-03-13,13.68,13.71,13.61,13.63,10923,0
2014-03-14,13.8,13.93,13.63,13.63,3270,0
2014-03-17,14,14,13.76,13.76,1516,0
2014-03-18,13.74,13.9,13.71,13.71,3931,0
2014-03-19,13.73,13.96,13.72,13.92,2390,0
2014-03-20,14.1,14.1,13.72,14,2130,0
2014-03-21,13.9,13.95,13.71,13.95,6466,0
2014-03-24,13.95,13.97,13.7,13.88,7655,0
2014-03-25,13.71,13.91,13.7,13.91,3199,0
2014-03-26,13.95,13.95,13.63,13.63,6400,0
2014-03-27,13.35,13.84,13.35,13.63,3309,0
2014-03-28,13.63,13.8,13.63,13.8,4156,0
2014-03-31,13.67,13.88,13.67,13.88,4732,0
2014-04-01,13.73,13.87,13.7,13.87,2532,0
2014-04-02,13.97,14,13.67,13.99,6273,0
2014-04-03,13.98,14.06,13.87,13.9,7901,0
2014-04-04,14.03,14.12,14,14,7827,0
2014-04-07,14.01,14.07,13.98,14.05,16754,0
2014-04-08,14,14.01,13.76,13.76,6626,0
2014-04-09,14,14.13,13.97,14.13,3510,0
2014-04-10,14.15,14.15,14.05,14.05,1667,0
2014-04-11,14.1,14.25,14.05,14.22,7544,0
2014-04-14,14.25,14.26,14.15,14.26,4874,0
2014-04-15,14.05,14.27,14.05,14.23,8624,0
2014-04-16,14.27,14.28,14.23,14.27,6245,0
2014-04-17,14.28,14.39,14.26,14.33,5749,0
2014-04-21,14.35,16.19,14.35,16.19,30732,0
2014-04-22,16.19,16.73,16,16.56,23190,0
2014-04-23,16.7,17.43,16.31,17,24248,0
2014-04-24,17,17.29,16.8,17.29,8476,0
2014-04-25,17.5,17.64,16.6,16.77,19370,0
2014-04-28,17,17.04,16.38,16.92,12653,0
2014-04-29,16.75,17.39,16.75,17.05,17581,0
2014-04-30,16.88,17.7,16.88,17.05,18779,0
2014-05-01,16.59,17,16.5,16.88,3506,0
2014-05-02,16.99,17.48,16.68,17.41,5098,0
2014-05-05,17.06,17.42,17.06,17.15,10652,0
2014-05-06,17.38,17.38,16.67,16.68,5857,0
2014-05-07,16.91,17.78,16.5,17.25,7940,0
2014-05-08,17.38,17.76,17.03,17.25,23053,0
2014-05-09,17,17,16.71,16.89,3186,0
2014-05-12,16.6,17.26,16.5,17.01,16453,0
2014-05-13,16.83,17.26,16.51,17.23,13651,0
2014-05-14,16.94,17,16.71,16.93,6928,0
2014-05-15,17.26,17.27,16.27,16.82,3628,0
2014-05-16,16.28,16.68,16.05,16.6,3096,0
2014-05-19,16.48,17.32,16.48,17.14,7594,0
2014-05-20,16.91,17.24,16.9,16.91,16651,0
2014-05-21,16.9,17,16.9,16.91,10053,0
2014-05-22,16.93,16.93,15.85,16.61,11242,0
2014-05-23,16.78,16.93,16.61,16.78,20331,0
2014-05-27,16.75,16.93,16.25,16.41,7241,0
2014-05-28,16.71,16.73,16.63,16.7,1615,0
2014-05-29,16.14,16.69,16.14,16.6,2200,0
2014-05-30,16.48,16.99,16.28,16.72,4606,0
2014-06-02,16.71,16.71,16.25,16.43,5298,0
2014-06-03,16.46,16.97,16.25,16.55,5842,0
2014-06-04,16.34,16.72,16.25,16.31,3607,0
2014-06-05,16.31,16.56,16.3,16.56,2384,0
2014-06-06,16.56,16.69,16.11,16.11,10167,0
2014-06-09,16.12,16.33,16,16.14,5920,0
2014-06-10,16.08,16.48,16.08,16.15,1435,0
2014-06-11,16.13,16.69,16.13,16.14,1513,0
2014-06-12,16.22,16.46,16.15,16.15,3704,0
2014-06-13,16.15,16.5,16.15,16.47,4073,0
2014-06-16,16.45,16.53,16.45,16.49,1732,0
2014-06-17,16.5,16.5,16.15,16.22,1525,0
2014-06-18,16.18,16.28,16.15,16.23,1723,0
2014-06-19,16.19,16.34,16.18,16.25,2612,0
2014-06-20,16.25,16.25,14.5,16.07,16311,0
2014-06-23,16.07,16.07,15.76,15.83,963,0
2014-06-24,15.84,16.01,15.7,15.7,4961,0
2014-06-25,15.71,15.71,15.71,15.71,200,0
2014-06-26,15.72,15.83,14.74,15.27,15365,0
2014-06-27,14.26,15.83,14.26,14.91,7201,0
2014-06-30,14.96,15.21,14.91,15.21,965,0
2014-07-01,15,15.93,15,15.1,2755,0
2014-07-02,15.15,15.56,15.15,15.4,7400,0
2014-07-03,15.61,15.94,15.51,15.76,2902,0
2014-07-07,15.5,16.93,15.5,16.23,15678,0
2014-07-08,16.3,16.5,16.1,16.25,10424,0
2014-07-09,15.66,16.27,15.66,16.27,863,0
2014-07-10,15.69,15.93,15.45,15.49,5696,0
2014-07-11,15.45,16,15.45,15.6,4962,0
2014-07-14,15.58,15.96,15.57,15.8,9585,0
2014-07-15,15.58,15.78,15.57,15.77,3992,0
2014-07-16,15.78,16.13,15.76,15.79,3989,0
2014-07-17,15.84,15.84,15.59,15.68,2026,0
2014-07-18,15.77,15.77,15.57,15.73,7556,0
2014-07-21,15.6,15.8,15.6,15.8,6308,0
2014-07-22,15.85,16.1,15.71,16.1,3025,0
2014-07-23,15.49,15.49,11.78,12.78,52716,0
2014-07-24,12.66,13.31,12.66,12.8,9486,0
2014-07-25,13.15,13.19,12.76,12.99,5762,0
2014-07-28,13.14,13.27,12.76,12.99,18410,0
2014-07-29,12.76,12.78,12.75,12.76,2346,0
2014-07-30,12.81,13.16,12.5,12.63,8623,0
2014-07-31,11.76,11.92,10.5,11.92,15831,0
2014-08-01,11.73,11.78,11.25,11.66,11309,0
2014-08-04,11.68,11.72,11.64,11.65,4518,0
2014-08-05,11.68,12.05,11.68,12.05,3148,0
2014-08-06,12.43,12.43,11.85,11.85,7020,0
2014-08-07,11.8,12.05,11.71,11.86,5054,0
2014-08-08,12.25,12.25,11.92,12.01,2105,0
2014-08-11,11.88,12.24,11.68,11.8,11595,0
2014-08-12,11.9,11.94,11.8,11.8,9275,0
2014-08-13,11.88,11.98,11.8,11.8,6191,0
2014-08-14,11.66,11.97,11.66,11.81,6341,0
2014-08-15,11.35,11.89,11.33,11.89,3051,0
2014-08-18,11.83,11.94,11.61,11.78,9290,0
2014-08-19,11.8,11.99,11.8,11.84,5722,0
2014-08-20,11.97,11.99,11.8,11.8,2061,0
2014-08-21,11.8,11.94,11.63,11.8,5832,0
2014-08-22,11.34,11.74,11.34,11.55,9950,0
2014-08-25,11.75,11.99,11.7,11.94,9458,0
2014-08-26,11.98,11.98,11.68,11.94,1444,0
2014-08-27,11.95,11.95,11.61,11.95,4116,0
2014-08-28,11.86,11.99,11.6,11.75,6214,0
2014-08-29,11.94,11.94,11.61,11.7,9093,0
2014-09-02,11.72,11.96,11.71,11.72,3414,0
2014-09-03,11.75,11.93,11.75,11.93,4577,0
2014-09-04,11.7,11.99,11.7,11.94,6430,0
2014-09-05,11.89,11.89,11.72,11.72,4921,0
2014-09-08,11.68,11.99,11.57,11.57,5000,0
2014-09-09,11.33,11.6,11.33,11.56,5336,0
2014-09-10,11.46,11.74,11.46,11.74,1398,0
2014-09-11,11.57,11.75,11.52,11.52,2481,0
2014-09-12,11.58,11.66,11.58,11.6,3989,0
2014-09-15,11.52,11.66,11.52,11.6,2140,0
2014-09-16,11.54,11.66,11.51,11.62,1004,0
2014-09-17,11.56,11.56,11.46,11.55,2038,0
2014-09-18,11.03,11.7,11.03,11.7,11465,0
2014-09-19,11.66,11.66,11.25,11.25,4826,0
2014-09-22,11.05,11.15,11.01,11.01,9288,0
2014-09-23,10.61,11.01,10.02,10.6,11797,0
2014-09-24,10.52,10.6,10.23,10.55,3887,0
2014-09-25,10.5,10.5,10.07,10.49,2491,0
2014-09-26,10.5,10.84,10.5,10.72,3674,0
2014-09-29,10.5,10.51,10.3,10.35,2204,0
2014-09-30,10.44,10.44,10.13,10.24,8602,0
2014-10-01,10.12,10.29,9.63,9.96,10231,0
2014-10-02,10.41,10.41,10.41,10.41,203,0
2014-10-03,10.03,10.03,9.95,9.95,3369,0
2014-10-06,9.9,9.9,9.52,9.52,3724,0
2014-10-07,8.75,9.2,8.75,8.97,14711,0
2014-10-08,8.53,8.98,8.53,8.95,2614,0
2014-10-09,8.76,8.84,8.39,8.39,11231,0
2014-10-10,8.64,8.65,8.35,8.49,2883,0
2014-10-13,8.22,8.68,8.06,8.5,5896,0
2014-10-14,8.52,8.65,8.5,8.5,17017,0
2014-10-15,8.59,8.84,8.59,8.6,6357,0
2014-10-16,8.51,8.65,8.51,8.65,14698,0
2014-10-17,8.53,8.94,8.53,8.79,4358,0
2014-10-20,8.73,8.95,8.65,8.91,1874,0
2014-10-21,8.91,9,8.55,8.55,16408,0
2014-10-22,9.01,9.8,9,9.8,16211,0
2014-10-23,10.3,11.69,10.3,11,37230,0
2014-10-24,11,11.45,10.87,11.2,14736,0
2014-10-27,11.45,11.45,11.06,11.39,3993,0
2014-10-28,11.8,11.8,11.21,11.79,6993,0
2014-10-29,11.8,11.85,11.65,11.85,6549,0
2014-10-30,12,12,11.53,11.97,2213,0
2014-10-31,11.35,11.84,11.35,11.82,2481,0
2014-11-03,11.26,11.74,11.26,11.62,9438,0
2014-11-04,11.67,11.82,11.67,11.82,3021,0
2014-11-05,11.26,11.82,11.26,11.81,5092,0
2014-11-06,11.88,11.88,11.84,11.85,3481,0
2014-11-07,11.84,11.99,11.84,11.99,798,0
2014-11-10,11.61,11.9,11.26,11.26,3285,0
2014-11-11,11.15,11.52,11.15,11.5,14932,0
2014-11-12,11.55,11.64,11.35,11.58,7725,0
2014-11-13,11.3,11.74,11.3,11.7,1756,0
2014-11-14,11.81,11.81,11.7,11.7,3287,0
2014-11-17,11.75,11.75,11.62,11.62,2650,0
2014-11-18,11.58,11.6,11.56,11.59,3359,0
2014-11-19,11.38,11.76,11.38,11.68,1961,0
2014-11-20,11.41,11.98,11.37,11.98,1556,0
2014-11-21,11.44,11.44,11.44,11.44,398,0
2014-11-24,11.26,11.57,11.2,11.57,1694,0
2014-11-25,11.62,11.62,11.15,11.58,3117,0
2014-11-26,11.23,11.23,11.19,11.19,4390,0
2014-11-28,11.34,11.34,11.3,11.34,1301,0
2014-12-01,11.15,11.23,11.03,11.12,1382,0
2014-12-02,11.31,11.31,10.76,10.8,3402,0
2014-12-03,10.85,11.03,10.85,10.96,4525,0
2014-12-04,11,11.06,11,11.06,2214,0
2014-12-05,11.06,11.13,11,11.12,953,0
2014-12-08,11.03,11.05,10.9,11.05,3430,0
2014-12-09,10.78,11.12,10.76,10.91,3711,0
2014-12-10,10.75,10.9,10.52,10.9,3841,0
2014-12-11,10.64,11.18,10.54,10.54,4383,0
2014-12-12,10.73,10.78,10.51,10.58,2328,0
2014-12-15,10.52,10.9,10.52,10.9,1549,0
2014-12-17,10.84,11.09,10.84,10.97,3703,0
2014-12-18,11.23,11.25,11.19,11.19,2440,0
2014-12-19,11,11.5,10.96,11.5,2373,0
2014-12-22,11.61,12,11.49,11.51,3898,0
2014-12-23,11.33,11.35,11.33,11.35,1244,0
2014-12-24,11.34,11.37,11.34,11.36,1201,0
2014-12-26,11.38,11.38,11.2,11.2,854,0
2014-12-29,10.72,10.74,10.39,10.4,4158,0
2014-12-30,10.58,11.43,10.54,11.1,31816,0
2014-12-31,10.87,11.07,10.52,10.62,5388,0
2015-01-02,10.59,11.44,10.46,10.91,12859,0
2015-01-05,11.19,11.19,10.93,10.93,617,0
2015-01-06,10.57,10.57,10.57,10.57,100,0
2015-01-07,10.86,10.86,10.75,10.75,354,0
2015-01-08,10.82,10.82,10.75,10.75,1537,0
2015-01-09,10.78,10.78,10.4,10.4,1650,0
2015-01-12,10.5,10.51,10.36,10.37,4265,0
2015-01-13,10.66,10.69,10.26,10.5,4316,0
2015-01-14,10.5,10.57,10.44,10.57,2232,0
2015-01-15,10.46,10.46,10.04,10.31,2546,0
2015-01-16,10.53,10.83,10.5,10.83,1964,0
2015-01-20,10.25,10.59,10.25,10.58,4566,0
2015-01-21,10.89,10.89,10.61,10.65,1249,0
2015-01-22,10.97,10.97,10.52,10.67,1930,0
2015-01-23,10.59,10.72,10.23,10.51,14930,0
2015-01-26,10.44,10.74,10.44,10.52,1004,0
2015-01-27,10.5,11.5,10.47,11.25,11914,0
2015-01-28,10.98,10.98,10.46,10.49,25504,0
2015-01-29,10.49,10.5,10.44,10.5,901,0
2015-01-30,10.49,10.62,10.49,10.51,2942,0
2015-02-02,10.5,10.5,10.12,10.3,5973,0
2015-02-03,10.27,10.43,9.26,9.43,40610,0
2015-02-04,9.52,10.37,9.52,9.86,18005,0
2015-02-05,9.9,9.91,8.52,9.23,42612,0
2015-02-06,9.05,9.21,9.05,9.21,1196,0
2015-02-09,9.32,9.42,8.85,8.92,67167,0
2015-02-10,9.05,9.69,9.05,9.45,71230,0
2015-02-11,9.16,9.65,9.06,9.5,10493,0
2015-02-12,9.55,9.8,9.33,9.52,54495,0
2015-02-13,9.87,10.45,9.42,9.87,29816,0
2015-02-17,10.05,10.18,9.77,9.81,34680,0
2015-02-18,9.79,9.8,9.47,9.74,13734,0
2015-02-19,9.47,9.74,9.47,9.73,16720,0
2015-02-20,9.67,9.67,9.22,9.42,7377,0
2015-02-23,9.42,9.42,9.1,9.15,14078,0
2015-02-24,9.14,9.46,9,9.37,114281,0
2015-02-25,9.42,9.67,9.16,9.61,62800,0
2015-02-26,9.56,10.83,9.49,10.24,234187,0
2015-02-27,10.24,10.42,9.5,9.5,130697,0
2015-03-02,9.76,10.11,9.28,9.34,43400,0
2015-03-03,9.18,9.74,9.1,9.35,26800,0
2015-03-04,9.5,9.65,9.15,9.25,16700,0
2015-03-05,9.23,9.25,9.2,9.21,6200,0
2015-03-06,9.27,9.31,9.2,9.3,3100,0
2015-03-09,9.24,9.45,9.06,9.45,19600,0
2015-03-10,9.36,9.41,9.22,9.27,11200,0
2015-03-11,9.19,9.2,9.05,9.1,10800,0
2015-03-12,9.05,9.72,9.05,9.4,72100,0
2015-03-13,9.6,10.14,9.22,9.22,116800,0
2015-03-16,9.19,9.45,9.13,9.23,12300,0
2015-03-17,9.51,9.8,9.12,9.8,12200,0
2015-03-18,9.43,9.74,9.35,9.47,3900,0
2015-03-19,9.27,9.37,9.18,9.18,2300,0
2015-03-20,9.57,9.7,8.9,8.9,16800,0
2015-03-23,9.11,9.27,8.96,9.15,96900,0
2015-03-24,9.2,10.71,9.07,10.34,211100,0
2015-03-25,10.2,10.44,9.36,9.43,193200,0
2015-03-26,9.77,10.1,9.2,9.2,147000,0
2015-03-27,9.25,9.64,9.17,9.47,21100,0
2015-03-30,9.47,9.63,9.31,9.31,20400,0
2015-03-31,9.51,9.57,9,9.05,95780,0
2015-04-01,9.07,9.08,8.65,8.71,29100,0
2015-04-02,8.7,8.71,8.11,8.62,171900,0
2015-04-06,8.6,9.3,8.48,9.18,78300,0
2015-04-07,9.25,10.35,9.24,9.71,318475,0
2015-04-08,9.65,10.3,9.53,9.59,281000,0
2015-04-09,9.57,9.9,9.25,9.38,68171,0
2015-04-10,9.02,9.44,8.84,9.3,21800,0
2015-04-13,9.5,9.5,9.04,9.04,15300,0
2015-04-14,9.36,9.36,8.9,9.06,9200,0
2015-04-15,9.22,9.22,8.9,9.06,3172,0
2015-04-16,8.94,9.2,8.2,8.81,193195,0
2015-04-17,8.7,8.95,8.36,8.53,108900,0
2015-04-20,8.75,9.03,8.53,8.77,44485,0
2015-04-21,8.87,8.87,8.66,8.86,18938,0
2015-04-22,8.85,9.03,8.74,9.02,17927,0
2015-04-23,8.87,9.5,8.82,9.5,10900,0
2015-04-24,9.29,9.9,9.11,9.9,68161,0
2015-04-27,9.89,10,9.75,10,24100,0
2015-04-28,9.85,10.04,9.84,10.04,21111,0
2015-04-29,10.04,10.04,9.61,10.01,12000,0
2015-04-30,9.85,10.3,9.63,9.95,19300,0
2015-05-01,9.78,10.12,9.77,9.8,2600,0
2015-05-04,9.45,9.45,9.45,9.45,300,0
2015-05-05,9.57,10.1,8.56,9.9,86300,0
2015-05-06,9.74,10.04,9.58,9.63,31761,0
2015-05-07,10.08,10.08,9.68,9.78,5051,0
2015-05-08,9.54,9.69,9.52,9.55,1400,0
2015-05-11,9.26,9.49,9.26,9.33,6800,0
2015-05-12,9.49,9.49,9.49,9.49,382,0
2015-05-13,9.31,9.31,9.31,9.31,1637,0
2015-05-14,9.31,9.44,9.2,9.39,7500,0
2015-05-15,9.2,9.5,9.2,9.29,6789,0
2015-05-18,9.3,9.85,9.3,9.42,28612,0
2015-05-19,9.5,9.57,9.4,9.45,4593,0
2015-05-20,9.37,9.4,9.1,9.1,6344,0
2015-05-21,9.3,9.5,9.3,9.5,4000,0
2015-05-22,9.34,9.5,9.3,9.33,4300,0
2015-05-26,9.35,9.48,9.28,9.29,7965,0
2015-05-27,9.29,9.33,9.25,9.25,2100,0
2015-05-28,9.25,9.25,9.2,9.2,1100,0
2015-05-29,9.26,9.26,9.18,9.2,12300,0
2015-06-01,9.2,9.28,8.9,9.07,23312,0
2015-06-02,9.14,9.45,8.95,9.24,36586,0
2015-06-03,9.12,9.48,9.12,9.45,17500,0
2015-06-04,9.41,9.55,9.12,9.3,43400,0
2015-06-05,9.2,9.35,9.2,9.35,800,0
2015-06-08,9.35,9.35,9.35,9.35,100,0
2015-06-09,8.97,9.05,8.97,9.05,1281,0
2015-06-10,9.04,9.21,9.03,9.17,4664,0
2015-06-11,8.98,9.22,8.98,9.21,3006,0
2015-06-12,9.19,9.19,9.19,9.19,100,0
2015-06-15,8.98,9.2,8.98,9.06,1400,0
2015-06-16,9.3,9.3,9.29,9.29,300,0
2015-06-17,9.07,9.09,9,9.09,700,0
2015-06-18,9.09,9.09,9.09,9.09,100,0
2015-06-19,8.65,8.65,8.65,8.65,900,0
2015-06-22,8.95,8.98,8.95,8.98,700,0
2015-06-23,8.95,8.99,8.95,8.95,1623,0
2015-06-24,8.96,9,8.9,8.9,2100,0
2015-06-25,9.15,9.19,9.1,9.19,400,0
2015-06-26,8.92,8.92,8.92,8.92,300,0
2015-06-29,8.85,8.85,8.75,8.75,500,0
2015-06-30,8.75,9.25,8.6,8.94,86225,0
2015-07-01,9.04,9.2,8.89,8.9,21700,0
2015-07-02,9.01,9.01,8.7,8.7,17400,0
2015-07-06,8.95,8.96,8.5,8.81,10500,0
2015-07-07,8.6,9.1,8.48,8.99,2000,0
2015-07-08,8.86,8.86,8.86,8.86,100,0
2015-07-09,8.62,8.97,8.5,8.88,68800,0
2015-07-10,8.5,8.59,8.5,8.59,3800,0
2015-07-13,8.58,8.69,8.5,8.67,3100,0
2015-07-14,8.66,8.93,8.5,8.57,4381,0
2015-07-15,8.57,8.74,8.48,8.48,27195,0
2015-07-16,8.48,8.66,8.4,8.4,3700,0
2015-07-17,8.52,8.57,8.33,8.4,5100,0
2015-07-20,8.38,8.45,8.32,8.32,5300,0
2015-07-21,8.32,8.33,8.25,8.25,8700,0
2015-07-22,8.25,8.25,8.15,8.15,5400,0
2015-07-23,8.15,8.26,8.1,8.1,7900,0
2015-07-24,8.1,8.42,8.08,8.08,2000,0
2015-07-27,8.29,8.31,7.85,7.95,14500,0
2015-07-28,8,8.24,7.95,7.95,800,0
2015-07-29,8,8.58,8,8.23,28700,0
2015-07-30,8.61,8.67,8.2,8.2,7900,0
2015-07-31,8.22,8.52,8.12,8.12,7300,0
2015-08-03,8.2,8.2,8.08,8.09,3652,0
2015-08-04,8.06,8.12,8,8.01,3300,0
2015-08-05,8.01,8.2,7.96,8.02,4700,0
2015-08-06,8,8.1,8,8,1702,0
2015-08-07,8.04,8.1,7.92,7.99,2100,0
2015-08-10,7.96,8.08,7.96,7.96,1700,0
2015-08-11,7.9,8.06,7.9,8.05,330,0
2015-08-12,7.9,7.92,7.9,7.91,600,0
2015-08-13,8.07,8.07,7.88,7.88,2000,0
2015-08-14,7.92,8.04,7.83,7.9,6500,0
2015-08-17,7.89,7.89,7.75,7.77,3100,0
2015-08-18,7.76,7.94,7.76,7.83,1000,0
2015-08-19,7.81,7.83,7.81,7.81,1800,0
2015-08-20,7.75,7.84,7.75,7.84,1800,0
2015-08-21,7.75,7.82,7.69,7.81,14400,0
2015-08-24,5.3,7.54,5.3,6.9,25240,0
2015-08-25,7.01,7.25,7,7.25,2300,0
2015-08-26,7.21,7.23,7.21,7.21,4000,0
2015-08-27,7.02,7.33,7.02,7.31,2400,0
2015-08-28,7.07,7.34,7.07,7.31,1900,0
2015-08-31,7.11,7.33,7.11,7.33,1800,0
2015-09-01,7.48,7.48,7.48,7.48,1100,0
2015-09-02,7.22,7.6,7.22,7.32,2700,0
2015-09-03,7.39,7.55,7.35,7.53,4800,0
2015-09-04,7.38,7.38,7.36,7.36,400,0
2015-09-08,7.25,7.4,7.06,7.37,3200,0
2015-09-09,7.2,7.28,7.15,7.28,3000,0
2015-09-10,7.02,7.2,7.02,7.16,3266,0
2015-09-11,7.25,7.38,7.25,7.37,3700,0
2015-09-14,7.43,7.43,7.39,7.39,600,0
2015-09-15,7.49,7.73,7.36,7.7,9614,0
2015-09-16,7.75,7.75,7.55,7.55,900,0
2015-09-17,7.68,7.8,7.45,7.79,2553,0
2015-09-18,7.55,8.1,7.55,8.1,4100,0
2015-09-21,8.1,8.1,8.1,8.1,100,0
2015-09-22,7.64,8,7.6,7.6,1200,0
2015-09-23,7.61,7.78,7.6,7.6,5968,0
2015-09-24,7.6,7.6,7.6,7.6,2,0
2015-09-25,7.45,7.58,7.45,7.58,600,0
2015-09-28,7.46,7.55,7.43,7.48,1510,0
2015-09-29,7.53,7.53,7.44,7.44,400,0
2015-09-30,7.7,7.7,7.55,7.55,2300,0
2015-10-01,7.55,7.55,7.55,7.55,100,0
2015-10-02,7.54,7.61,7.5,7.61,1800,0
2015-10-05,7.49,7.85,7.49,7.85,609,0
2015-10-06,7.65,8.22,7.55,7.6,27400,0
2015-10-07,7.75,7.85,7.75,7.75,3399,0
2015-10-08,7.75,7.76,7.75,7.75,2100,0
2015-10-09,7.57,7.75,7.57,7.75,700,0
2015-10-12,7.7,7.8,7.67,7.8,900,0
2015-10-13,7.75,7.75,7.5,7.5,500,0
2015-10-14,7.8,7.8,7.79,7.79,200,0
2015-10-15,7.78,7.78,7.78,7.78,200,0
2015-10-16,7.59,7.79,7.5,7.79,4000,0
2015-10-20,7.79,7.79,7.79,7.79,100,0
2015-10-21,7.63,7.7,7.63,7.7,3000,0
2015-10-22,7.49,7.77,7.24,7.77,7300,0
2015-10-23,7.64,7.95,7.5,7.95,7500,0
2015-10-26,7.73,7.94,7.73,7.92,2800,0
2015-10-27,7.83,7.95,7.68,7.86,2100,0
2015-10-28,8.51,8.62,8.19,8.2,17200,0
2015-10-29,8.37,8.37,8.17,8.17,400,0
2015-10-30,8.12,8.25,8.05,8.16,5900,0
2015-11-02,8.24,8.43,8.24,8.4,7873,0
2015-11-03,8.38,8.38,8.38,8.38,400,0
2015-11-04,8.23,8.23,7.99,8.11,6971,0
2015-11-05,8.05,8.37,7.98,8.29,3100,0
2015-11-06,8.1,8.1,8.1,8.1,400,0
2015-11-09,8.1,8.28,8.05,8.28,2287,0
2015-11-10,8.24,8.24,8.23,8.23,300,0
2015-11-11,8.2,8.2,8.2,8.2,100,0
2015-11-12,8.04,8.05,7.95,8.02,2100,0
2015-11-13,7.9,8.03,7.9,8.03,1100,0
2015-11-16,7.9,7.9,7.9,7.9,200,0
2015-11-17,7.91,8.04,7.9,8.04,1500,0
2015-11-18,8.04,8.04,8.04,8.04,100,0
2015-11-19,8,8,7.65,7.79,8800,0
2015-11-20,7.89,7.89,7.87,7.87,600,0
2015-11-23,7.87,7.87,7.87,7.87,100,0
2015-11-25,7.77,7.77,7.77,7.77,400,0
2015-11-27,7.8,7.8,7.8,7.8,400,0
2015-11-30,7.82,7.82,7.72,7.72,700,0
2015-12-01,7.73,7.73,7.72,7.72,533,0
2015-12-02,7.97,7.97,7.72,7.95,2025,0
2015-12-03,7.95,7.95,7.95,7.95,20,0
2015-12-04,7.95,7.95,7.95,7.95,100,0
2015-12-07,7.72,7.89,7.65,7.7,5000,0
2015-12-08,7.85,7.89,7.66,7.66,493,0
2015-12-09,7.65,7.96,7.65,7.96,900,0
2015-12-10,7.66,8,7.65,8,2100,0
2015-12-11,7.86,7.86,7.65,7.73,2100,0
2015-12-14,7.8,7.8,7.62,7.62,1004,0
2015-12-15,7.71,7.85,7.62,7.62,600,0
2015-12-16,7.62,7.62,7.62,7.62,100,0
2015-12-17,7.85,7.85,7.58,7.58,2200,0
2015-12-18,7.58,7.8,7.35,7.35,4800,0
2015-12-21,7.46,7.5,7.36,7.36,4000,0
2015-12-22,7.34,7.45,7.34,7.35,1521,0
2015-12-23,7.37,7.37,7.36,7.36,900,0
2015-12-24,7.49,7.5,7.49,7.5,816,0
2015-12-28,7.4,7.47,7.2632,7.2632,11462,0
2015-12-29,7.25,7.25,7.2,7.2185,8446,0
2015-12-30,7.18,7.18,7.05,7.05,11095,0
2015-12-31,7.37,7.37,7.2299,7.31,16704,0
2016-01-04,7.32,7.32,7.1001,7.2509,1778,0
2016-01-05,7.3,7.31,7.3,7.31,1809,0
2016-01-07,7.36,7.36,7.36,7.36,252,0
2016-01-08,7.3101,7.3882,7.3101,7.3101,1400,0
2016-01-13,7.12,7.56,7.12,7.56,301,0
2016-01-14,7.15,7.6399,7.15,7.15,347,0
2016-01-15,7.26,7.26,7.1,7.17,4074,0
2016-01-19,7.2,7.2,7.1,7.1,8500,0
2016-01-20,7.0408,7.0854,6.5,6.61,15347,0
2016-01-21,6.6765,6.82,6.6765,6.68,819,0
2016-01-22,6.6,6.6001,6.6,6.6001,1002,0
2016-01-26,6.916,6.916,6.893,6.8999,988,0
2016-01-29,6.69,6.69,6.69,6.69,100,0
2016-02-02,6.75,6.7638,6.68,6.7638,4603,0
2016-02-03,7.9,7.99,7.65,7.8495,28325,0
2016-02-09,7.56,7.57,7.46,7.55,8211,0
2016-02-10,7.55,7.55,7.55,7.55,301,0
2016-02-11,7.52,7.52,7.48,7.4863,3133,0
2016-02-12,7.49,7.5215,7.48,7.5215,1241,0
2016-02-16,7.508,7.508,7.508,7.508,210,0
2016-02-17,7.38,7.5499,7.38,7.5284,6230,0
2016-02-18,7.3,7.34,7.164,7.31,10687,0
2016-02-22,7.2201,7.3626,7.22,7.26,1064,0
2016-02-23,7.2601,7.2601,7.2601,7.2601,200,0
2016-02-25,7.277,7.294,7.25,7.2599,5487,0
2016-02-29,7.26,7.26,7.2,7.2,4181,0
2016-03-01,7.2,7.26,7.2,7.2599,13312,0
2016-03-02,7.21,7.41,7.18,7.41,924,0
2016-03-03,7.42,7.628,7.42,7.628,1974,0
2016-03-04,7.6801,7.7679,7.68,7.7679,2074,0
2016-03-08,7.836,7.836,7.791,7.791,340,0
2016-03-09,7.84,7.84,7.84,7.84,133,0
2016-03-14,7.712,7.712,7.52,7.52,5917,0
2016-03-16,7.6073,7.6073,7.5615,7.5615,403,0
2016-03-17,7.2215,7.2215,7.2215,7.2215,206,0
2016-03-23,7.2242,7.265,7.2242,7.265,1026,0
2016-03-28,7.24,7.24,7.24,7.24,583,0
2016-03-29,7.2215,7.2215,7.221,7.2215,713,0
2016-03-30,7.311,7.64,7.311,7.64,1731,0
2016-03-31,7.6,7.6,7.22,7.22,828,0
2016-04-05,7.22,7.811,7.22,7.705,5368,0
2016-04-08,7.68,7.68,7.68,7.68,135,0
2016-04-12,7.35,7.45,7.35,7.45,480,0
2016-04-13,7.5486,7.625,7.44,7.625,1346,0
2016-04-18,7.45,7.5613,7.25,7.25,5478,0
2016-04-19,7.46,7.5371,7.46,7.5371,2320,0
2016-04-20,7.546,7.675,7.26,7.6589,6350,0
2016-04-21,7.515,7.6102,7.5,7.6102,4108,0
2016-04-22,7.9946,7.9946,7.8817,7.8817,324,0
2016-04-25,7.7292,7.74,7.55,7.74,1761,0
2016-04-26,7.45,7.9175,7.45,7.7,3828,0
2016-04-27,7.3,7.3,6.65,7,35850,0
2016-04-28,7.02,7.02,6.95,6.95,8232,0
2016-04-29,6.95,6.995,6.95,6.995,2194,0
2016-05-02,6.999,7.05,6.91,6.9457,13725,0
2016-05-03,6.91,6.91,6.91,6.91,253,0
2016-05-04,6.8,6.8,6.8,6.8,100,0
2016-05-06,6.895,6.895,6.81,6.81,1707,0
2016-05-09,6.8986,6.8986,6.8986,6.8986,147,0
2016-05-10,6.945,7,6.86,7,2617,0
2016-05-11,6.7525,6.9,6.7525,6.9,412,0
2016-05-12,6.72,6.8499,6.7,6.7,743,0
2016-05-13,6.76,6.76,6.75,6.75,400,0
2016-05-16,6.7515,6.7515,6.7515,6.7515,223,0
2016-05-17,6.874,6.9,6.75,6.76,2806,0
2016-05-19,6.8375,6.8375,6.8375,6.8375,413,0
2016-05-20,6.8899,6.8899,6.6015,6.6015,1144,0
2016-05-23,6.849,6.849,6.845,6.845,363,0
2016-05-24,6.85,6.85,6.68,6.7701,657,0
2016-05-27,6.9,6.9,6.8,6.8,296,0
2016-06-06,6.84,7,6.8,6.9,3442,0
2016-06-07,7,7,6.81,6.8681,641,0
2016-06-09,6.6,6.6,6.5,6.515,5832,0
2016-06-13,6.6,6.96,6.6,6.715,1612,0
2016-06-14,6.75,6.82,6.625,6.82,2100,0
2016-06-15,6.75,7,6.58,7,1675,0
2016-06-16,6.64,6.95,6.6157,6.95,5743,0
2016-06-17,6.77,6.77,6.41,6.41,2346,0
2016-06-20,6.518,6.518,6.41,6.41,661,0
2016-06-22,6.4501,6.67,6.45,6.56,12079,0
2016-06-23,6.58,6.58,6.45,6.45,9223,0
2016-06-24,6.38,6.79,6.25,6.79,12402,0
2016-06-27,6.88,7,6.4,6.4,2544,0
2016-06-28,6.39,6.7099,6.39,6.7099,1633,0
2016-06-29,6.51,6.65,6.45,6.5,5261,0
2016-06-30,6.42,6.65,6.42,6.65,506,0
2016-07-01,6.6406,6.6406,6.35,6.39,3031,0
2016-07-05,6.48,6.511,6.46,6.46,1691,0
2016-07-07,6.46,6.46,6.37,6.37,600,0
2016-07-08,6.6,6.8,6.6,6.6937,2178,0
2016-07-11,6.75,6.75,6.44,6.44,1701,0
2016-07-12,6.5,6.5001,6.5,6.5,1611,0
2016-07-13,6.45,6.61,6.39,6.39,4544,0
2016-07-14,6.4,6.41,6.4,6.41,1301,0
2016-07-15,6.5,6.89,6.46,6.89,3115,0
2016-07-18,6.6022,6.62,6.52,6.52,859,0
2016-07-19,6.41,6.59,6.3,6.33,47070,0
2016-07-20,6.35,6.62,6.3349,6.34,15129,0
2016-07-21,6.4,6.5,6.35,6.44,7002,0
2016-07-22,6.44,6.44,6.44,6.44,140,0
2016-07-25,6.51,6.63,6.4,6.6299,6382,0
2016-07-26,6.42,6.43,6.4,6.4,2610,0
2016-07-27,7.3,7.999,7.3,7.7899,71989,0
2016-07-28,7.65,7.98,7.53,7.89,50628,0
2016-07-29,8,8,7.53,7.67,24443,0
2016-08-01,8.34,8.35,8,8.13,16046,0
2016-08-02,8.272,8.28,7.65,7.65,26096,0
2016-08-03,7.65,7.65,7.35,7.4,21105,0
2016-08-04,7.5,7.589,7.5,7.5,8110,0
2016-08-05,7.969,7.969,7.969,7.969,1025,0
2016-08-08,7.779,7.779,7.6,7.7529,2124,0
2016-08-09,7.74,7.7477,7.5846,7.5846,5673,0
2016-08-10,7.612,7.69,7.612,7.69,2105,0
2016-08-11,7.639,7.639,7.598,7.6193,1541,0
2016-08-12,7.52,7.6455,7.5,7.6455,786,0
2016-08-15,7.5,7.6501,7.5,7.6001,8541,0
2016-08-16,7.6829,7.76,7.53,7.65,63710,0
2016-08-17,7.59,7.73,7.57,7.655,9009,0
2016-08-18,7.6999,7.7104,7.6,7.7104,5318,0
2016-08-19,7.61,7.68,7.61,7.68,705,0
2016-08-22,7.51,7.8,7.51,7.7025,35469,0
2016-08-23,7.725,7.8,7.6501,7.69,23364,0
2016-08-24,7.712,7.799,7.65,7.74,4801,0
2016-08-25,7.555,7.77,7.551,7.67,7717,0
2016-08-26,7.75,7.75,7.5999,7.65,2636,0
2016-08-29,7.8,7.9899,7.66,7.9,13869,0
2016-08-30,7.96,7.96,7.63,7.83,3370,0
2016-08-31,7.65,7.66,7.65,7.65,678,0
2016-09-02,7.7158,7.72,7.7158,7.7176,1034,0
2016-09-06,7.5,7.63,7.5,7.5,13099,0
2016-09-07,7.6385,7.75,7.5,7.53,2452,0
2016-09-08,7.5,7.7,7.5,7.629,9729,0
2016-09-09,7.601,7.601,7.542,7.55,3609,0
2016-09-12,7.5521,7.641,7.5265,7.641,2137,0
2016-09-13,7.62,7.66,7.62,7.64,6496,0
2016-09-14,7.5545,7.599,7.5545,7.599,1207,0
2016-09-15,7.6,7.64,7.56,7.64,14222,0
2016-09-16,7.6584,7.66,7.605,7.66,3591,0
2016-09-19,7.53,7.6009,7.51,7.579,5835,0
2016-09-20,7.5,7.75,7.5,7.735,11306,0
2016-09-21,7.5636,7.64,7.5636,7.64,1554,0
2016-09-22,7.65,7.7402,7.65,7.651,2323,0
2016-09-23,7.6001,7.69,7.6001,7.69,1300,0
2016-09-26,7.75,7.75,7.6118,7.69,1527,0
2016-09-27,7.74,7.95,7.711,7.9246,6662,0
2016-09-28,7.82,7.892,7.8,7.892,1881,0
2016-09-29,7.899,7.9,7.8248,7.9,2076,0
2016-09-30,7.94,8.186,7.94,8.121,8445,0
2016-10-03,8.05,8.1411,7.9399,8.1411,843,0
2016-10-04,8.04,8.05,7.85,7.85,1551,0
2016-10-05,7.975,8.1,7.8,7.8,2453,0
2016-10-06,7.9628,7.9655,7.83,7.9655,700,0
2016-10-07,7.95,7.97,7.95,7.965,700,0
2016-10-10,7.9804,7.9804,7.9804,7.9804,200,0
2016-10-11,8,8,7.88,8,4600,0
2016-10-12,7.98,7.99,7.81,7.8198,2304,0
2016-10-13,7.92,8.2305,7.92,8.18,7907,0
2016-10-14,8.03,8.03,7.99,7.99,1701,0
2016-10-17,7.89,8.0072,7.89,8.0072,2612,0
2016-10-18,8,8.12,7.92,7.92,14967,0
2016-10-19,7.92,8.0305,7.8342,7.8798,17103,0
2016-10-20,7.88,8.15,7.67,7.67,50481,0
2016-10-24,7.6985,7.7,7.5,7.7,10795,0
2016-10-25,7.58,7.89,7.58,7.88,10867,0
2016-10-26,7.9,7.9,7.3664,7.4181,4745,0
2016-10-27,7.5259,7.531,7.48,7.48,24712,0
2016-10-31,7.424,7.424,7.424,7.424,884,0
2016-11-01,7.4,7.4,7.1572,7.2128,8452,0
2016-11-02,7.11,7.2645,7.0244,7.05,6307,0
2016-11-03,7,7,7,7,2139,0
2016-11-04,6.95,6.95,6.9,6.9,2064,0
2016-11-07,7,7,6.84,6.84,4516,0
2016-11-09,6.88,7,6.62,6.76,8452,0
2016-11-10,6.81,6.81,6.72,6.77,7923,0
2016-11-11,6.9299,6.9299,6.9299,6.9299,1020,0
2016-11-14,6.7301,6.7301,6.7301,6.7301,311,0
2016-11-15,7.0126,7.05,6.905,6.92,2559,0
2016-11-16,6.905,6.92,6.905,6.92,400,0
2016-11-18,6.9,6.9,6.7101,6.7101,1793,0
2016-11-21,6.71,6.848,6.71,6.74,3624,0
2016-11-22,6.89,6.95,6.75,6.75,2980,0
2016-11-23,6.8832,6.8832,6.8832,6.8832,111,0
2016-11-25,6.7361,6.7361,6.7278,6.7278,4631,0
2016-11-28,6.74,6.7822,6.74,6.78,2231,0
2016-11-29,6.88,6.88,6.88,6.88,475,0
2016-11-30,6.99,6.99,6.99,6.99,2073,0
2016-12-01,6.88,6.9696,6.88,6.88,1013,0
2016-12-05,6.88,6.9831,6.57,6.83,8544,0
2016-12-06,6.939,6.939,6.939,6.939,1363,0
2016-12-07,6.901,6.94,6.77,6.85,6401,0
2016-12-08,6.84,7,6.84,6.84,4938,0
2016-12-09,6.92,7.07,6.92,7,7374,0
2016-12-12,6.999,7.14,6.855,7.0534,13446,0
2016-12-13,7.051,7.19,7.051,7.1891,1520,0
2016-12-14,7.1608,7.165,6.88,6.88,906,0
2016-12-15,7.095,7.18,6.97,7.18,2285,0
2016-12-16,7.04,7.0846,6.88,6.88,3899,0
2016-12-19,6.945,6.989,6.945,6.95,962,0
2016-12-20,6.9978,6.9978,6.78,6.9692,815,0
2016-12-21,6.9,7,6.81,6.855,6969,0
2016-12-22,6.899,7.1053,6.84,6.9,27881,0
2016-12-23,6.9,7.0503,6.873,6.9,8661,0
2016-12-27,6.9,6.91,6.592,6.9,22168,0
2016-12-28,6.76,6.9,6.69,6.9,9317,0
2016-12-29,6.8502,7.0929,6.8001,6.9,19426,0
2016-12-30,6.9,6.9,6.77,6.81,23245,0
2017-01-03,6.95,7.0341,6.95,7.0341,450,0
2017-01-04,7.0453,7.2,6.85,6.8698,6600,0
2017-01-06,7.1,7.1,6.66,6.8706,3070,0
2017-01-09,6.9353,7,6.87,6.881,3554,0
2017-01-10,6.871,6.9853,6.871,6.88,974,0
2017-01-11,6.88,6.9144,6.88,6.9144,417,0
2017-01-12,6.9903,7.0248,6.67,6.85,4984,0
2017-01-13,6.7,6.89,6.65,6.7192,4261,0
2017-01-18,6.72,6.9391,6.72,6.9391,1100,0
2017-01-19,6.88,6.99,6.7969,6.7969,2811,0
2017-01-23,6.88,6.9887,6.65,6.65,5214,0
2017-01-24,6.8204,6.94,6.8,6.9188,2000,0
2017-01-25,6.9,6.9,6.76,6.82,8068,0
2017-01-26,6.82,6.82,6.7097,6.7097,2000,0
2017-01-27,6.7695,7.0208,6.7695,6.8429,1940,0
2017-01-30,6.6986,6.6986,6.6986,6.6986,1277,0
2017-01-31,6.68,6.791,6.68,6.7384,13204,0
2017-02-01,6.834,6.834,6.75,6.75,400,0
2017-02-03,6.84,7.05,6.81,6.81,3904,0
2017-02-06,7.15,7.15,6.8,7.07,3166,0
2017-02-08,6.65,6.8,6.4501,6.48,47693,0
2017-02-10,6.6198,6.75,6.24,6.25,7317,0
2017-02-13,6.4,6.41,6.24,6.41,8023,0
2017-02-14,6.37,6.37,6.2448,6.25,4890,0
2017-02-15,6.24,6.3105,5.8147,6.1154,8882,0
2017-02-16,6.11,6.5,6.11,6.21,30473,0
2017-02-17,6.2458,6.2863,6.2458,6.2698,2552,0
2017-02-21,6.4,6.71,6.4,6.7,27551,0
2017-02-22,6.5,6.6,6.31,6.31,14152,0
2017-02-23,6.5,6.5,6.2072,6.363,5858,0
2017-02-24,6.232,6.232,6.232,6.232,1451,0
2017-02-27,6.568,6.7,6.52,6.7,10376,0
2017-02-28,6.55,6.67,6.55,6.6552,7720,0
2017-03-01,6.68,6.7,6.66,6.7,11539,0
2017-03-02,6.7,6.7,6.6483,6.6483,6570,0
2017-03-03,6.61,6.69,6.51,6.68,13355,0
2017-03-06,6.5855,6.69,6.4,6.4,5405,0
2017-03-07,6.4597,6.689,6.36,6.42,13400,0
2017-03-08,6.45,6.45,6.2,6.31,3465,0
2017-03-09,6.25,6.56,6.14,6.28,71227,0
2017-03-10,6.25,6.33,6.25,6.26,2928,0
2017-03-13,6.2134,6.585,6.2,6.585,20048,0
2017-03-14,6.585,6.6,6.33,6.44,48871,0
2017-03-15,6.36,6.98,6.26,6.7,22953,0
2017-03-16,6.7,6.7,6.45,6.66,11508,0
2017-03-17,6.55,6.88,6.33,6.88,65822,0
2017-03-20,6.88,6.91,6.529,6.76,33000,0
2017-03-21,6.92,6.92,6.43,6.68,58566,0
2017-03-22,6.52,6.75,6.52,6.74,5268,0
2017-03-23,6.66,6.7627,6.66,6.67,2700,0
2017-03-24,6.4,6.85,6.3,6.77,109857,0
2017-03-27,6.68,6.85,6.568,6.79,71865,0
2017-03-28,6.73,6.85,6.45,6.63,65943,0
2017-03-29,6.79,6.83,6.63,6.72,54488,0
2017-03-30,6.6797,6.76,6.61,6.75,5632,0
2017-03-31,6.71,7.4001,6.57,7.35,50203,0
2017-04-03,7.2,7.57,6.681,7.05,128231,0
2017-04-04,6.85,7.36,6.82,7.04,55177,0
2017-04-05,7.2,7.49,6.96,7.05,68116,0
2017-04-06,7.14,7.2593,6.9,7.17,29193,0
2017-04-07,7.14,7.36,7.07,7.07,32037,0
2017-04-10,7.22,7.325,7.08,7.1,20088,0
2017-04-11,7.3,7.3,6.58,6.94,37694,0
2017-04-12,6.86,7.03,6.66,6.7602,21201,0
2017-04-13,6.75,6.85,6.69,6.84,15149,0
2017-04-17,6.71,7.28,6.6,7,88502,0
2017-04-18,7.1,7.215,6.85,6.85,23462,0
2017-04-19,6.93,7.15,6.71,7.15,28094,0
2017-04-20,7,7.29,7,7.26,32277,0
2017-04-21,7.4374,7.4374,7.1,7.1,16781,0
2017-04-24,7.1,7.326,6.8993,7.29,63360,0
2017-04-25,7.69,7.69,7.15,7.46,60977,0
2017-04-26,7.44,7.45,6.93,7.15,110344,0
2017-04-27,7.095,7.25,6.96,7.02,55343,0
2017-04-28,6.95,7.2,6.95,7.161,64327,0
2017-05-01,7.2,7.45,7.12,7.19,69419,0
2017-05-02,7.18,7.321,7.12,7.25,7224,0
2017-05-03,7.1207,7.24,7.1207,7.16,10191,0
2017-05-04,7.1,7.2,7.1,7.13,9385,0
2017-05-05,7.12,7.15,6.76,7.0384,14803,0
2017-05-08,6.95,7.2,6.95,7.12,10434,0
2017-05-09,7.2,7.2,6.9,7.03,5366,0
2017-05-10,7.03,7.04,6.69,7.04,6385,0
2017-05-11,7.11,7.2,6.7,6.7701,57305,0
2017-05-12,6.83,7.2,6.7658,6.77,48902,0
2017-05-15,6.86,7.2,6.77,7.1,41786,0
2017-05-16,7.07,7.15,6.76,6.93,47776,0
2017-05-17,6.96,7.12,6.76,6.84,104395,0
2017-05-18,6.92,7.15,6.71,6.93,50111,0
2017-05-19,6.81,6.85,6.77,6.81,2197,0
2017-05-22,6.87,6.968,6.79,6.93,2707,0
2017-05-23,6.8,6.8,6.6,6.8,81027,0
2017-05-24,6.8,6.8,6.73,6.75,21202,0
2017-05-25,6.75,6.75,6.67,6.68,20989,0
2017-05-26,6.65,6.7,6.6,6.63,1691,0
2017-05-30,6.61,6.69,6.5,6.52,12456,0
2017-05-31,6.5,6.65,6.48,6.62,9144,0
2017-06-01,6.6201,6.6729,6.6201,6.63,5226,0
2017-06-02,6.64,6.675,6.4,6.44,24688,0
2017-06-05,6.63,6.63,6.42,6.42,2688,0
2017-06-06,6.47,6.57,6.4,6.4,5252,0
2017-06-07,6.48,6.48,6.38,6.43,2847,0
2017-06-08,6.46,6.46,6.38,6.38,686,0
2017-06-09,6.48,6.48,6.25,6.4,23870,0
2017-06-12,6.54,6.55,6.33,6.33,19500,0
2017-06-13,6.36,6.38,6.36,6.38,4129,0
2017-06-14,6.4,6.5,6.4,6.4668,869,0
2017-06-15,6.45,6.45,6.33,6.33,1995,0
2017-06-16,6.41,6.41,6.2,6.2,1976,0
2017-06-19,6.2,6.2931,6.2,6.2401,4199,0
2017-06-20,6.26,6.37,6.24,6.24,15149,0
2017-06-21,6.26,6.36,6.26,6.36,4946,0
2017-06-22,6.34,6.37,6.34,6.35,4374,0
2017-06-23,6.38,6.9,6.13,6.9,25516,0
2017-06-26,6.7,6.7,6.3896,6.45,11522,0
2017-06-27,6.5185,6.59,6.22,6.22,11498,0
2017-06-28,6.2,6.6,6.18,6.51,35189,0
2017-06-29,6.39,6.48,6.29,6.47,37135,0
2017-06-30,6.3,6.48,6.3,6.48,5456,0
2017-07-03,6.5,6.5,6.27,6.385,2835,0
2017-07-05,6.2461,6.4,6.21,6.21,9157,0
2017-07-06,6.39,6.39,6.25,6.38,8264,0
2017-07-07,6.55,6.6,6.4409,6.6,13210,0
2017-07-10,6.6,6.65,6.26,6.35,21975,0
2017-07-11,6.35,6.75,6.2757,6.6,18634,0
2017-07-12,6.7199,6.82,6.5698,6.82,20107,0
2017-07-13,6.82,7.19,6.82,7.06,3674,0
2017-07-14,7.06,7.865,7.06,7.7,46783,0
2017-07-17,7.76,8.63,7.5529,8.35,27561,0
2017-07-18,8.53,9.24,8.35,9.24,39817,0
2017-07-19,9.31,9.5,8.7518,9.24,35235,0
2017-07-20,9.15,9.19,8.5502,9.03,13904,0
2017-07-21,8.8823,9.29,8.5,8.82,19566,0
2017-07-24,9,9.33,8.7537,8.86,33080,0
2017-07-25,9.1633,9.45,8.97,8.97,9179,0
2017-07-26,9.099,10.1,8.95,10.1,43728,0
2017-07-27,9.85,9.9,9.25,9.7,47405,0
2017-07-28,9.68,9.68,9.33,9.4,39781,0
2017-07-31,9.49,9.49,9.01,9.44,14494,0
2017-08-01,9.45,10.19,9.2,9.99,24531,0
2017-08-02,10.366,10.3704,9.03,9.03,32047,0
2017-08-03,9.15,10.281,9.15,9.23,28274,0
2017-08-04,9.2301,9.6842,9.2301,9.45,14369,0
2017-08-07,9.31,9.4,9.1,9.1,23594,0
2017-08-08,9,9.44,8.97,9.28,16939,0
2017-08-09,9.16,9.5691,9.1,9.1,17516,0
2017-08-10,9.1,9.37,9,9.17,27446,0
2017-08-11,9.368,9.4502,8.82,8.84,42371,0
2017-08-14,8.73,8.8,8.66,8.66,5350,0
2017-08-15,8.56,8.94,8.53,8.57,3541,0
2017-08-16,8.53,8.69,8.53,8.55,8385,0
2017-08-17,8.55,8.9,8.53,8.53,13380,0
2017-08-18,8.7257,8.9499,8.55,8.71,33027,0
2017-08-21,8.749,8.94,8.65,8.66,4718,0
2017-08-22,8.78,8.8482,8.66,8.6896,8658,0
2017-08-23,8.8,8.8268,8.72,8.8169,5222,0
2017-08-24,8.937,8.95,8.7165,8.82,13223,0
2017-08-25,8.8861,8.91,8.8,8.83,7334,0
2017-08-28,8.83,8.92,8.74,8.74,5035,0
2017-08-29,8.74,8.88,8.74,8.79,1650,0
2017-08-30,8.8,9.309,8.78,8.88,7350,0
2017-08-31,9.3001,9.318,9.05,9.1,3701,0
2017-09-01,9.4468,9.4468,9.11,9.12,3347,0
2017-09-05,9.3,9.5,9.09,9.2,8431,0
2017-09-06,9.39,9.39,9.14,9.22,2687,0
2017-09-07,9.2214,9.48,9.22,9.335,8768,0
2017-09-08,9.25,9.84,8.4833,9.45,15927,0
2017-09-11,8.96,9.85,8.96,9.83,21167,0
2017-09-12,10,10.7345,9.9802,10.4,45295,0
2017-09-13,10.62,11.2,10.21,10.54,27069,0
2017-09-14,10.4218,10.631,10.05,10.55,33360,0
2017-09-15,10.1099,11.209,9.7605,9.92,35755,0
2017-09-18,9.85,10.99,9.85,10.7,43487,0
2017-09-19,10.55,10.7,10.2989,10.56,46006,0
2017-09-20,10.667,10.99,10.42,10.85,53674,0
2017-09-21,10.85,11.4,10.76,11.3,36785,0
2017-09-22,11.2,11.6,11.2,11.6,39098,0
2017-09-25,11.4,11.8,11.318,11.75,44807,0
2017-09-26,12,12,11.2,11.4,21146,0
2017-09-27,11.8,12,11.5926,11.84,21614,0
2017-09-28,12.15,14.072,12.15,13.25,114456,0
2017-09-29,13.25,13.25,12.78,12.78,38841,0
2017-10-02,12.76,12.98,12.51,12.79,23465,0
2017-10-03,12.5001,12.7086,12.33,12.6,13940,0
2017-10-04,12.42,12.69,12.4,12.69,13453,0
2017-10-05,12.7418,13.26,12.25,13.23,16407,0
2017-10-06,13.26,13.26,12.74,13.05,13117,0
2017-10-09,13.1,13.11,12.552,12.75,6375,0
2017-10-10,12.55,12.61,11.511,12.2,31677,0
2017-10-11,12.02,12.53,12,12.53,4761,0
2017-10-12,12.384,12.51,12.12,12.12,9550,0
2017-10-13,12.1,12.4879,12.1,12.29,6593,0
2017-10-16,12.25,12.39,12.1005,12.15,11501,0
2017-10-17,12.16,13.05,12.16,12.9,22624,0
2017-10-18,13.08,13.08,12.8,12.9,3098,0
2017-10-19,12.85,13,12.3,12.33,5670,0
2017-10-20,12.55,12.6,12.33,12.33,8149,0
2017-10-23,12.44,12.48,12.0948,12.47,4569,0
2017-10-24,12.25,12.5438,12.15,12.5438,9125,0
2017-10-25,12.75,12.75,12.1,12.15,11695,0
2017-10-26,12.2414,12.5001,12.2243,12.5,5301,0
2017-10-27,12.4285,12.749,12.26,12.38,6789,0
2017-10-30,12.24,12.56,12.24,12.3,5497,0
2017-10-31,12.4,12.9,12.4,12.75,9319,0
2017-11-01,12.75,12.8,11.74,12,38177,0
2017-11-02,11.81,12.26,11.62,12.19,4106,0
2017-11-03,11.43,11.75,11.07,11.5152,13311,0
2017-11-06,11.52,13,11.1388,12.7,33527,0
2017-11-07,12.55,12.58,11.51,11.51,13361,0
2017-11-08,11.51,11.51,10.53,10.65,20932,0
2017-11-09,10.62,10.9677,10.35,10.52,7842,0
2017-11-10,11.01,11.2798,10.25,10.55,17131,0
