Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,2.0609,2.0609,1.3178,1.3701,146703,0
2010-08-24,1.3701,1.3701,1.2599,1.3005,217828,0
2010-08-25,1.3932,1.3932,1.219,1.2772,77917,0
2010-08-26,1.2599,1.2599,1.167,1.173,75695,0
2010-08-27,1.1611,1.5094,1.1437,1.3758,153679,0
2010-08-30,1.3932,1.4922,1.3122,1.3122,28114,0
2010-08-31,1.6255,1.6255,1.1032,1.3005,114367,0
2010-09-01,1.2888,1.2888,1.167,1.2077,15294,0
2010-09-02,1.219,1.3005,1.219,1.219,7081,0
2010-09-03,1.173,1.3005,1.1611,1.2077,9712,0
2010-09-07,1.2018,1.3932,1.2018,1.3818,14864,0
2010-09-08,1.3758,1.3876,1.2772,1.3876,19362,0
2010-09-09,1.3932,1.5907,1.3932,1.5733,24831,0
2010-09-10,1.5907,1.6662,1.5792,1.6546,21013,0
2010-09-13,1.7417,2.0609,1.6838,1.8927,119921,0
2010-09-14,2.0029,2.0029,1.9738,1.9738,6718,0
2010-09-15,1.8868,1.9738,1.7997,1.9738,12193,0
2010-09-16,2.0319,2.0319,1.9738,1.9738,21985,0
2010-09-17,1.8694,2.0029,1.7417,1.8113,21910,0
2010-09-20,1.881,2.3163,1.8752,2.3163,72483,0
2010-09-21,2.4673,2.5023,2.3222,2.4093,89973,0
2010-09-22,2.4442,2.4442,2.212,2.4093,131357,0
2010-09-23,2.3281,2.3629,2.3281,2.3572,12557,0
2010-09-24,2.3395,2.4325,2.3395,2.3918,19722,0
2010-09-27,2.3453,2.3862,2.3395,2.3862,27775,0
2010-09-28,2.3918,2.6706,2.3918,2.4093,41234,0
2010-09-29,2.4442,2.4442,2.3804,2.4385,5293,0
2010-09-30,2.3804,2.5023,2.3804,2.5023,21135,0
2010-10-01,2.4965,2.6125,2.4965,2.6125,12234,0
2010-10-04,2.5836,2.6125,2.4385,2.4385,21891,0
2010-10-05,2.4267,2.6125,2.3629,2.6125,202564,0
2010-10-06,2.5255,2.7286,2.5255,2.6009,45749,0
2010-10-07,2.6997,2.7286,2.5894,2.7053,5170,0
2010-10-08,2.8505,2.8505,2.4847,2.8099,8165,0
2010-10-11,2.6763,2.6763,2.4093,2.4151,37605,0
2010-10-12,2.3688,2.4905,2.0726,2.4385,174488,0
2010-10-13,2.4847,2.5544,2.3862,2.3862,3961,0
2010-10-14,2.4325,2.5023,2.4325,2.4617,6370,0
2010-10-15,2.5836,2.5836,2.3222,2.4617,3999,0
2010-10-18,2.5486,2.5486,2.4617,2.4617,5512,0
2010-10-19,2.3745,2.5544,2.3512,2.5544,2731,0
2010-10-20,2.3745,2.5255,2.3745,2.3918,5683,0
2010-10-21,2.3339,2.4093,2.3339,2.3512,12572,0
2010-10-22,2.3512,2.3512,2.3281,2.3281,516,0
2010-10-25,2.3745,2.3745,2.3281,2.3281,2239,0
2010-10-26,2.3222,2.3453,2.3222,2.3453,2239,0
2010-10-27,2.4385,2.4385,2.4035,2.4035,3616,0
2010-10-28,2.4093,2.5081,2.3512,2.3512,6547,0
2010-10-29,2.3395,2.3453,2.3395,2.3395,2929,0
2010-11-01,2.4325,2.4325,2.3281,2.3281,3015,0
2010-11-02,2.3804,2.3862,2.3804,2.3862,516,0
2010-11-03,2.3512,2.3745,2.2353,2.3745,18949,0
2010-11-04,2.3745,2.3745,2.3745,2.3745,2445,0
2010-11-05,2.3688,2.3745,2.2642,2.3222,15676,0
2010-11-08,2.2933,2.3163,2.2642,2.3163,1035,0
2010-11-09,2.2642,2.2642,2.2642,2.2642,173,0
2010-11-10,2.3804,2.3804,2.2642,2.2642,13264,0
2010-11-11,2.2816,2.3108,2.2757,2.2757,9129,0
2010-11-12,2.2991,2.2991,2.2874,2.2874,2582,0
2010-11-15,2.2816,2.3512,2.2178,2.3512,87818,0
2010-11-16,2.3512,2.3629,2.3222,2.3395,48746,0
2010-11-17,2.3222,2.3804,2.3222,2.3572,5857,0
2010-11-18,2.3804,2.4093,2.3512,2.4093,85829,0
2010-11-19,2.3804,2.4093,2.3222,2.3222,28766,0
2010-11-22,2.3745,2.3862,2.3745,2.3804,18603,0
2010-11-23,2.3222,2.3222,2.3222,2.3222,431,0
2010-11-24,2.3222,2.4385,2.3222,2.4093,88812,0
2010-11-26,2.4093,2.4673,2.4035,2.4385,121463,0
2010-11-29,2.4385,2.7751,2.4385,2.4442,15503,0
2010-11-30,2.3977,2.4209,2.3977,2.4209,1722,0
2010-12-01,2.4385,2.4385,2.3222,2.3804,9129,0
2010-12-02,2.3512,2.3512,2.2642,2.2642,5340,0
2010-12-03,2.3453,2.3453,2.3222,2.3222,5683,0
2010-12-06,2.3512,2.3804,2.3512,2.3512,18440,0
2010-12-07,2.2933,2.2933,2.2933,2.2933,861,0
2010-12-08,2.3688,2.3745,2.2178,2.3163,2582,0
2010-12-09,2.2062,2.3163,2.2062,2.3163,12572,0
2010-12-10,2.3163,2.3222,2.2353,2.3163,9474,0
2010-12-13,2.2353,2.3222,2.1773,2.2642,22109,0
2010-12-14,2.3108,2.3108,2.3108,2.3108,492,0
2010-12-15,2.119,2.3108,2.09,2.2062,9474,0
2010-12-16,2.3163,2.3163,2.09,2.2933,8271,0
2010-12-17,2.1773,2.1773,2.1247,2.1247,3616,0
2010-12-20,2.3163,2.3163,2.1307,2.2874,16424,0
2010-12-21,2.2816,2.2874,2.119,2.2353,7860,0
2010-12-22,2.2874,2.2874,2.1423,2.2062,5858,0
2010-12-23,2.148,2.2062,2.0089,2.2062,12286,0
2010-12-27,2.2062,2.212,2.2062,2.212,3961,0
2010-12-28,2.212,2.2874,2.1365,2.2757,51502,0
2010-12-29,2.2757,2.2933,2.119,2.2642,17399,0
2010-12-30,2.2583,2.2583,2.1423,2.1773,3788,0
2010-12-31,2.2642,2.2642,2.2062,2.2642,18775,0
2011-01-03,2.2583,2.3804,2.2353,2.2933,59220,0
2011-01-04,2.3048,2.3048,2.3048,2.3048,345,0
2011-01-05,2.2642,2.3804,2.212,2.3281,97837,0
2011-01-06,2.4385,2.4965,2.4093,2.4673,28074,0
2011-01-07,2.4673,2.4673,2.3222,2.3339,45474,0
2011-01-10,2.27,2.4093,2.2642,2.3163,3788,0
2011-01-11,2.3745,2.4093,2.3222,2.3222,18173,0
2011-01-12,2.4035,2.4035,2.3977,2.3977,345,0
2011-01-13,2.4035,2.4035,2.1423,2.3222,10594,0
2011-01-14,2.3163,2.3918,2.3108,2.3918,4306,0
2011-01-18,2.3918,2.4965,2.3918,2.4965,22288,0
2011-01-19,2.3862,2.4905,2.3048,2.3048,8436,0
2011-01-20,2.2991,2.3163,2.2525,2.3163,8612,0
2011-01-24,2.2991,2.2991,2.2062,2.2062,5683,0
2011-01-25,2.3108,2.3163,2.3108,2.3163,689,0
2011-01-26,2.3108,2.3108,2.212,2.3048,2066,0
2011-01-27,2.183,2.2874,2.183,2.212,516,0
2011-01-28,2.1018,2.2294,2.096,2.2062,5253,0
2011-01-31,2.2294,2.2583,2.119,2.2583,10164,0
2011-02-01,2.2583,2.3163,2.2583,2.3163,8440,0
2011-02-02,2.3395,2.3745,2.3395,2.3512,3272,0
2011-02-03,2.3222,2.3222,2.0667,2.1773,15994,0
2011-02-04,2.0377,2.1365,1.8752,2.0263,38067,0
2011-02-07,2.1712,2.1712,1.6778,1.9159,47148,0
2011-02-08,1.7997,1.9391,1.7417,1.9391,2843,0
2011-02-09,1.8752,1.9043,1.7765,1.8694,2582,0
2011-02-10,1.7997,1.881,1.7939,1.881,2411,0
2011-02-11,1.8752,1.8752,1.7184,1.7184,689,0
2011-02-14,1.6081,1.7765,1.4862,1.7592,16572,0
2011-02-15,1.7997,1.7997,1.7997,1.7997,173,0
2011-02-16,1.8113,1.8113,1.6838,1.7707,53647,0
2011-02-18,1.7184,1.7474,1.7184,1.7417,16879,0
2011-02-22,1.7417,1.7417,1.6546,1.7417,3445,0
2011-02-23,1.7358,1.7358,1.6546,1.6546,689,0
2011-02-24,1.5965,1.7417,1.5965,1.7417,11024,0
2011-02-25,1.7301,1.7417,1.7301,1.7417,10164,0
2011-02-28,1.7417,1.7417,1.5152,1.6895,11711,0
2011-03-01,1.8285,1.8285,1.4805,1.7243,9861,0
2011-03-02,1.7417,1.7417,1.5035,1.7417,3531,0
2011-03-03,1.5094,1.7301,1.5094,1.6023,2753,0
2011-03-04,1.5501,1.7243,1.5209,1.5443,5712,0
2011-03-07,1.672,1.7301,1.5209,1.6895,13610,0
2011-03-08,1.6895,1.7243,1.6895,1.7243,516,0
2011-03-09,1.5443,1.701,1.5443,1.5443,345,0
2011-03-10,1.5733,1.5792,1.5676,1.5676,4306,0
2011-03-11,1.5209,1.6838,1.4514,1.5676,102227,0
2011-03-14,1.463,1.6546,1.3062,1.6546,8785,0
2011-03-16,1.6141,1.6141,1.3993,1.4514,7578,0
2011-03-18,1.4514,1.4514,1.4514,1.4514,861,0
2011-03-21,1.6429,1.6838,1.3062,1.6603,5811,0
2011-03-22,1.463,1.6838,1.463,1.5907,3788,0
2011-03-23,1.4805,1.5965,1.4688,1.5676,12502,0
2011-03-24,1.5559,1.5965,1.5268,1.5676,2753,0
2011-03-25,1.5616,1.5676,1.5094,1.5676,17398,0
2011-03-28,1.5965,1.5965,1.5094,1.5676,3402,0
2011-03-29,1.5965,1.5965,1.5676,1.5676,516,0
2011-03-30,1.5733,1.6255,1.5094,1.6255,47154,0
2011-03-31,1.5443,1.8285,1.5268,1.7417,59523,0
2011-04-01,1.7417,1.7417,1.7243,1.7301,4996,0
2011-04-04,1.7301,1.7301,1.5387,1.7243,4996,0
2011-04-05,1.7301,1.7417,1.672,1.7358,3961,0
2011-04-06,1.7417,1.8285,1.7417,1.8285,3788,0
2011-04-07,1.8174,1.8174,1.7765,1.8174,775,0
2011-04-08,1.8285,1.8404,1.8285,1.8285,2753,0
2011-04-11,1.8285,2.0263,1.7417,1.9217,3788,0
2011-04-12,1.9099,1.9624,1.8113,1.9159,16019,0
2011-04-13,1.7301,2.0319,1.7301,2.0319,7062,0
2011-04-14,1.7939,1.9738,1.7881,1.9738,5487,0
2011-04-15,1.7417,2.0319,1.7417,1.7765,6183,0
2011-04-18,1.8927,1.9681,1.8927,1.9681,689,0
2011-04-19,1.8868,1.8868,1.7532,1.8868,3961,0
2011-04-20,1.8868,1.8868,1.8578,1.8636,19722,0
2011-04-21,1.8868,2.0319,1.8868,2.0029,15845,0
2011-04-25,1.9448,2.0319,1.8347,2.0029,4480,0
2011-04-26,2.0029,2.119,2.0029,2.119,2066,0
2011-04-27,1.9159,1.9159,1.9159,1.9159,173,0
2011-04-28,2.3222,2.3222,1.9738,2.0319,4996,0
2011-04-29,2.2933,2.2933,1.9159,2.0609,28096,0
2011-05-02,2.2933,2.2933,2.1945,2.2469,689,0
2011-05-03,2.096,2.2583,2.096,2.2002,2929,0
2011-05-04,2.1712,2.2353,2.0319,2.2236,4909,0
2011-05-06,2.0667,2.2062,2.0667,2.2002,925,0
2011-05-09,2.1945,2.2062,2.1654,2.183,1378,0
2011-05-10,2.2002,2.2002,2.09,2.2002,9645,0
2011-05-11,2.1886,2.1886,2.1886,2.1886,173,0
2011-05-12,2.148,2.2062,2.148,2.2062,4996,0
2011-05-13,2.2062,2.2062,2.119,2.119,861,0
2011-05-16,2.0726,2.1945,2.0609,2.1945,2083,0
2011-05-17,2.1773,2.1773,2.1773,2.1773,173,0
2011-05-18,2.0609,2.0609,2.0609,2.0609,173,0
2011-05-19,2.0377,2.1654,2.0319,2.0319,2929,0
2011-05-20,2.1073,2.119,1.9624,2.0609,3616,0
2011-05-23,2.0319,2.0319,2.0319,2.0319,861,0
2011-05-24,2.0494,2.09,2.0494,2.09,2411,0
2011-05-25,1.8984,2.09,1.8984,1.9448,2066,0
2011-05-26,2.0494,2.0494,2.0494,2.0494,173,0
2011-05-27,2.0494,2.1773,2.0494,2.1773,15502,0
2011-05-31,2.1654,2.2062,2.1654,2.1773,3961,0
2011-06-01,2.1712,2.1773,1.9854,2.119,3830,0
2011-06-02,2.1365,2.154,2.119,2.119,4476,0
2011-06-03,1.8927,1.8927,1.8927,1.8927,516,0
2011-06-06,1.9217,2.1712,1.9159,2.1712,11790,0
2011-06-07,2.148,2.148,1.9217,2.09,4943,0
2011-06-08,1.9159,1.9507,1.9159,1.9507,516,0
2011-06-09,2.09,2.148,1.8868,2.119,26612,0
2011-06-10,1.9564,2.0784,1.9159,2.0667,21357,0
2011-06-13,2.0609,2.148,2.0609,2.09,1378,0
2011-06-15,1.9274,1.9274,1.9217,1.9217,3187,0
2011-06-16,1.9274,2.1018,1.9099,2.09,24975,0
2011-06-20,2.119,2.148,2.0319,2.0319,516,0
2011-06-21,1.9448,2.0204,1.9448,2.0204,7408,0
2011-06-22,1.9333,1.9972,1.9333,1.9972,516,0
2011-06-23,1.9159,2.0029,1.9159,1.9448,6029,0
2011-06-24,1.9972,2.0029,1.9507,2.0029,4652,0
2011-06-27,1.9043,2.148,1.8868,2.148,22471,0
2011-06-28,2.148,2.148,2.0377,2.119,516,0
2011-06-29,2.148,2.148,2.0029,2.0029,2753,0
2011-06-30,2.119,2.1945,2.0263,2.1247,11024,0
2011-07-01,2.119,2.119,2.119,2.119,1722,0
2011-07-05,2.1247,2.1247,2.09,2.09,345,0
2011-07-08,1.9564,2.119,1.8868,1.9738,9818,0
2011-07-11,1.9738,2.119,1.9738,2.119,5857,0
2011-07-12,1.9217,1.9391,1.8927,1.9333,5168,0
2011-07-13,1.8868,1.9333,1.8868,1.8868,9474,0
2011-07-14,2.0029,2.09,1.9159,1.9159,6890,0
2011-07-15,1.8868,1.8984,1.8868,1.8868,3445,0
2011-07-18,2.0609,2.0609,1.8868,1.8868,775,0
2011-07-19,1.8868,1.9333,1.8868,1.9333,2753,0
2011-07-20,1.9738,2.0609,1.9274,2.0144,18260,0
2011-07-21,1.9099,1.9914,1.8868,1.9854,15508,0
2011-07-22,1.9738,1.9738,1.9738,1.9738,1893,0
2011-07-26,1.9738,1.9738,1.9159,1.9738,2239,0
2011-07-28,2.0609,2.6009,2.0436,2.3222,139280,0
2011-07-29,2.4617,2.4617,2.2353,2.3572,9990,0
2011-08-01,2.241,2.3512,2.241,2.3512,18450,0
2011-08-02,2.3688,2.6125,2.241,2.3572,22683,0
2011-08-03,2.3804,2.3977,2.3281,2.3804,7839,0
2011-08-04,2.3804,2.4385,2.2642,2.3804,36001,0
2011-08-05,2.3222,2.3222,2.3222,2.3222,1722,0
2011-08-08,2.241,2.27,2.2353,2.2353,861,0
2011-08-09,2.2294,2.4093,2.2294,2.3804,7062,0
2011-08-10,2.3688,2.3804,1.9564,2.3745,5857,0
2011-08-11,2.3745,2.3745,2.2002,2.2062,6890,0
2011-08-12,2.3222,2.4385,2.3222,2.4385,5683,0
2011-08-15,2.3222,2.4965,2.3048,2.3281,2929,0
2011-08-16,2.4209,2.4209,2.4209,2.4209,173,0
2011-08-17,2.4267,2.4385,2.3222,2.4325,4306,0
2011-08-18,2.4267,2.4267,2.4267,2.4267,345,0
2011-08-19,2.3108,2.3222,2.2062,2.3222,4133,0
2011-08-22,2.27,2.3512,2.2062,2.2294,2929,0
2011-08-23,2.212,2.3222,2.212,2.3222,2753,0
2011-08-24,2.2002,2.3512,2.1945,2.2353,3788,0
2011-08-25,2.3453,2.3453,2.212,2.3222,1206,0
2011-08-26,2.3395,2.4325,2.3395,2.4093,1035,0
2011-08-29,2.4325,2.4325,2.4267,2.4267,689,0
2011-08-31,2.4325,2.4385,2.3804,2.3804,1378,0
2011-09-01,2.3629,2.3804,2.3629,2.3804,1550,0
2011-09-02,2.3804,2.3804,2.3804,2.3804,345,0
2011-09-06,1.9738,2.3804,1.9738,2.3804,345,0
2011-09-07,2.3745,2.3804,2.3512,2.3512,516,0
2011-09-08,2.0319,2.3512,2.0319,2.3512,345,0
2011-09-12,2.3804,2.3804,2.3804,2.3804,345,0
2011-09-13,2.2642,2.3688,2.1886,2.3688,1050,0
2011-09-14,2.3629,2.3688,2.2933,2.3688,1378,0
2011-09-15,2.3745,2.3804,2.3629,2.3688,2929,0
2011-09-16,2.3222,2.3222,2.3222,2.3222,7410,0
2011-09-19,2.119,2.3688,1.9217,2.3048,4848,0
2011-09-20,2.3629,2.3804,2.148,2.3395,14338,0
2011-09-21,2.119,2.2525,2.0784,2.212,6890,0
2011-09-27,2.3339,2.3512,2.2583,2.2583,2918,0
2011-09-29,2.1247,2.1247,2.09,2.09,1206,0
2011-09-30,2.1018,2.1018,2.0842,2.0842,1945,0
2011-10-03,2.0842,2.3395,2.0842,2.2642,23256,0
2011-10-04,2.0726,2.0726,2.0667,2.0667,345,0
2011-10-05,2.241,2.2583,2.241,2.2583,689,0
2011-10-07,2.2294,2.3512,2.2294,2.3512,17572,0
2011-10-10,2.3804,2.3804,2.3804,2.3804,345,0
2011-10-11,2.3222,2.3688,2.3222,2.3688,1722,0
2011-10-13,2.3688,2.3688,2.3688,2.3688,1722,0
2011-10-14,2.3688,2.3688,2.3688,2.3688,799,0
2011-10-17,2.3688,2.3688,2.3512,2.3512,2066,0
2011-10-18,2.2525,2.3688,2.1018,2.3572,3616,0
2011-10-19,2.3629,2.4385,2.3629,2.3918,21293,0
2011-10-20,2.212,2.3804,2.212,2.3163,689,0
2011-10-21,2.3688,2.4385,2.3163,2.4385,4652,0
2011-10-24,2.183,2.241,2.183,2.212,3101,0
2011-10-25,2.2991,2.4385,2.2991,2.3804,9990,0
2011-10-26,2.4325,2.4385,2.3395,2.4385,14298,0
2011-10-27,2.4385,2.6125,2.3745,2.5255,20669,0
2011-10-28,2.3804,2.5255,2.2583,2.4325,9129,0
2011-11-02,2.2583,2.4267,2.1886,2.4267,55837,0
2011-11-03,2.3512,2.4209,2.148,2.4209,7751,0
2011-11-04,2.4093,2.4093,2.4035,2.4093,1722,0
2011-11-07,2.3804,2.4965,2.3804,2.4965,9474,0
2011-11-08,2.4673,2.4847,2.4035,2.4035,1722,0
2011-11-09,2.4499,2.4559,2.3395,2.3395,2153,0
2011-11-10,2.4559,2.4559,2.4559,2.4559,1378,0
2011-11-11,2.4559,2.4559,2.3222,2.4267,522427,0
2011-11-14,2.4209,2.4267,2.4151,2.4267,516,0
2011-11-15,2.3339,2.4267,2.3222,2.4267,177243,0
2011-11-16,2.3339,2.4209,2.3163,2.4209,95427,0
2011-11-17,2.3804,2.4209,2.3804,2.4209,345,0
2011-11-18,2.4151,2.4151,2.2933,2.2933,30400,0
2011-11-21,2.3804,2.3804,2.2236,2.2236,345,0
2011-11-22,2.3108,2.3745,2.2816,2.3745,861,0
2011-11-23,2.3629,2.3629,2.2642,2.2642,345,0
2011-11-25,2.2294,2.2642,2.2294,2.2642,2411,0
2011-11-28,2.4151,2.4151,2.4151,2.4151,516,0
2011-11-29,2.4035,2.4385,2.2178,2.2178,4133,0
2011-11-30,2.4035,2.4035,2.1247,2.3688,7408,0
2011-12-01,2.3395,2.3745,2.3163,2.3745,3101,0
2011-12-02,2.3862,2.3918,2.1712,2.3281,10337,0
2011-12-05,2.3281,2.3918,2.2062,2.3572,94393,0
2011-12-07,2.3745,2.3745,2.2583,2.2583,2411,0
2011-12-08,2.3804,2.3804,2.3804,2.3804,345,0
2011-12-12,2.2642,2.3395,2.2642,2.2757,10508,0
2011-12-13,2.3572,2.3572,2.3453,2.3453,689,0
2011-12-14,2.2583,2.27,2.2583,2.2642,3616,0
2011-12-15,2.3629,2.3629,2.3629,2.3629,345,0
2011-12-16,2.3395,2.3512,2.3395,2.3512,1206,0
2011-12-19,2.2933,2.3512,2.2353,2.3339,18259,0
2011-12-20,2.3395,2.3395,2.3108,2.3108,7751,0
2011-12-22,2.3163,2.3395,2.2178,2.2236,1378,0
2011-12-23,2.2991,2.2991,2.2062,2.2062,5857,0
2011-12-27,2.241,2.3453,2.241,2.2642,14038,0
2011-12-28,2.3163,2.3512,2.3163,2.3512,345,0
2011-12-29,2.3339,2.3512,2.2642,2.3512,3618,0
2011-12-30,2.3395,2.3512,2.2642,2.3453,3783,0
2012-01-03,2.2757,2.2757,2.2642,2.2642,516,0
2012-01-04,2.2642,2.2642,2.2642,2.2642,4480,0
2012-01-06,2.3222,2.3222,2.2062,2.212,3272,0
2012-01-09,2.2933,2.2933,2.0319,2.154,2066,0
2012-01-10,2.241,2.3048,2.1712,2.2874,6547,0
2012-01-12,2.3281,2.3281,2.2178,2.2178,516,0
2012-01-17,2.3163,2.3281,2.3163,2.3281,345,0
2012-01-18,2.3108,2.3339,2.2469,2.2469,516,0
2012-01-19,2.3281,2.3395,2.3222,2.3281,14413,0
2012-01-23,2.3222,2.3512,2.3222,2.3453,22736,0
2012-01-24,2.3108,2.3222,2.3108,2.3222,1292,0
2012-01-25,2.3108,2.3512,2.2933,2.3222,66314,0
2012-01-26,2.3163,2.3222,2.3163,2.3222,50123,0
2012-01-27,2.3048,2.3222,2.241,2.241,3616,0
2012-01-30,2.2991,2.2991,2.2757,2.2757,1035,0
2012-01-31,2.3512,2.3512,2.3222,2.3339,14298,0
2012-02-01,2.3339,2.3339,2.241,2.3281,2239,0
2012-02-03,2.3339,2.3339,2.2353,2.2353,11421,0
2012-02-06,2.2933,2.2933,2.2525,2.2933,13610,0
2012-02-07,2.3108,2.3222,2.2933,2.3048,14158,0
2012-02-08,2.3163,2.3222,2.3163,2.3222,91121,0
2012-02-09,2.3512,2.3512,2.3395,2.3395,2378,0
2012-02-10,2.3222,2.3222,2.241,2.241,10724,0
2012-02-13,2.183,2.3222,2.183,2.3222,53740,0
2012-02-14,2.3222,2.3222,2.2816,2.3222,98697,0
2012-02-15,2.2642,2.3222,2.2642,2.3222,15330,0
2012-02-16,2.3222,2.3453,2.27,2.27,137487,0
2012-02-17,2.3281,2.3745,2.2816,2.2816,10146,0
2012-02-21,2.3222,2.3395,2.3222,2.3222,51848,0
2012-02-23,2.2991,2.3222,2.27,2.27,4306,0
2012-02-24,2.2642,2.2642,2.183,2.2062,8785,0
2012-02-27,2.3163,2.3163,2.3163,2.3163,345,0
2012-02-28,2.2178,2.2178,2.2178,2.2178,516,0
2012-02-29,2.2933,2.3222,2.2933,2.3163,2239,0
2012-03-01,2.2991,2.2991,2.2991,2.2991,1206,0
2012-03-02,2.2991,2.2991,2.2991,2.2991,2066,0
2012-03-05,2.2469,2.3163,2.2469,2.2642,9809,0
2012-03-06,2.3163,2.3163,2.2757,2.2933,16191,0
2012-03-08,2.3163,2.3222,2.3163,2.3163,3470,0
2012-03-09,2.3222,2.3222,2.2874,2.2874,37402,0
2012-03-12,2.2874,2.3222,2.2874,2.3222,11024,0
2012-03-13,2.3222,2.3804,2.3222,2.3222,104039,0
2012-03-14,2.3339,2.3629,2.3222,2.3222,13135,0
2012-03-16,2.3745,2.688,2.3745,2.688,10154,0
2012-03-19,2.4905,2.6125,2.4905,2.5255,6038,0
2012-03-20,2.6069,2.6125,2.5255,2.6069,6029,0
2012-03-21,2.566,2.5719,2.4617,2.5719,25322,0
2012-03-22,2.6416,2.659,2.514,2.514,15676,0
2012-03-23,2.659,2.6821,2.659,2.6706,3101,0
2012-03-26,2.7286,2.7286,2.5486,2.7286,3788,0
2012-03-27,2.7404,3.1525,2.7404,3.0421,7235,0
2012-03-28,3.0421,3.141,2.9376,2.9726,19808,0
2012-03-29,3.077,3.0886,3.0073,3.0073,10956,0
2012-03-30,3.048,3.077,3.019,3.019,22091,0
2012-04-03,2.9028,2.9202,2.9028,2.9202,5750,0
2012-04-04,3.3035,3.3035,3.0596,3.0596,689,0
2012-04-05,3.0363,3.1639,2.9202,2.9202,1035,0
2012-04-09,3.019,3.0363,2.7866,2.9028,11111,0
2012-04-10,2.9549,2.9549,2.8216,2.8391,3489,0
2012-04-11,2.9028,2.9202,2.8216,2.8331,8612,0
2012-04-12,2.9028,2.9319,2.9028,2.9319,6373,0
2012-04-13,2.9085,2.9085,2.8854,2.897,15330,0
2012-04-16,2.8216,2.9085,2.8216,2.9085,37661,0
2012-04-17,2.868,2.868,2.7866,2.8505,45128,0
2012-04-20,2.717,2.8391,2.6997,2.8391,9569,0
2012-04-23,2.7576,2.7576,2.7461,2.7461,20826,0
2012-04-24,2.7811,2.7866,2.7751,2.7866,6029,0
2012-04-25,2.7751,2.8447,2.7751,2.8447,8440,0
2012-04-26,2.7576,2.897,2.7053,2.7517,35828,0
2012-04-27,2.8391,2.8447,2.8391,2.8447,3613,0
2012-04-30,2.9028,3.1931,2.9028,3.1639,16257,0
2012-05-01,3.1639,3.6111,3.077,3.3209,50541,0
2012-05-02,3.3209,3.402,3.2803,3.309,103144,0
2012-05-03,3.2337,3.2337,3.2165,3.2221,2753,0
2012-05-04,3.4136,3.4136,3.3672,3.3672,516,0
2012-05-07,3.35,3.35,3.2803,3.2803,16019,0
2012-05-08,3.1639,3.309,3.1639,3.309,8370,0
2012-05-09,3.2571,3.2803,3.2512,3.2803,13954,0
2012-05-10,3.2337,3.2337,3.1525,3.1639,6201,0
2012-05-11,3.2512,3.2512,3.048,3.048,5512,0
2012-05-14,3.048,3.048,2.9493,2.9608,16460,0
2012-05-15,2.9956,2.9956,2.9608,2.9608,6373,0
2012-05-16,2.9726,3.1639,2.9726,3.1639,14165,0
2012-05-17,3.0655,3.0655,2.9666,2.9841,12662,0
2012-05-21,3.0016,3.0016,2.9435,2.9435,1722,0
2012-05-22,2.9549,2.9608,2.9549,2.9608,1292,0
2012-05-23,2.9202,2.9202,2.9202,2.9202,516,0
2012-05-24,2.9202,2.9666,2.9202,2.9666,15502,0
2012-05-25,2.9666,2.9666,2.9666,2.9666,173,0
2012-05-30,2.8738,2.9666,2.8738,2.9028,6442,0
2012-05-31,2.9666,3.0544,2.9608,3.0392,9233,0
2012-06-01,2.9028,2.9028,2.9028,2.9028,861,0
2012-06-05,2.9898,2.9898,2.9898,2.9898,345,0
2012-06-06,2.9898,3.0016,2.9898,2.9956,6449,0
2012-06-07,3.1291,3.135,3.1291,3.135,481,0
2012-06-12,3.0304,3.0304,3.019,3.019,1464,0
2012-06-13,3.1525,3.1581,3.1525,3.1581,345,0
2012-06-14,2.9608,2.9784,2.9608,2.9608,2066,0
2012-06-19,3.0421,3.048,3.019,3.048,37464,0
2012-06-21,3.048,3.048,2.9493,2.9493,1378,0
2012-06-26,2.9202,3.019,2.9202,3.019,6050,0
2012-06-28,2.926,2.9376,2.926,2.9376,603,0
2012-06-29,2.9666,2.9666,2.9145,2.9608,1505,0
2012-07-06,2.8912,2.9319,2.8794,2.9319,8355,0
2012-07-09,2.9319,2.9319,2.9319,2.9319,689,0
2012-07-10,2.9028,2.9956,2.9028,2.9956,1206,0
2012-07-12,2.9028,3.0073,2.9028,3.0073,2097,0
2012-07-13,2.9319,2.9319,2.9319,2.9319,1284,0
2012-07-16,2.9435,3.019,2.9435,3.019,5512,0
2012-07-17,2.9376,2.9376,2.9319,2.9319,87152,0
2012-07-18,2.9319,2.9319,2.9149,2.9149,6370,0
2012-07-19,2.9898,3.0016,2.9898,2.9898,1550,0
2012-07-20,2.9898,2.9956,2.9319,2.9319,4276,0
2012-07-23,2.9319,2.9376,2.9085,2.9319,10594,0
2012-07-24,2.9085,2.9085,2.9028,2.9028,13780,0
2012-07-25,3.019,3.0711,3.019,3.0596,4564,0
2012-07-26,3.1177,3.1177,2.9145,2.9145,14126,0
2012-07-27,3.0769,3.0769,2.9493,2.9493,1035,0
2012-07-30,2.9493,2.9493,2.9493,2.9493,257,0
2012-07-31,2.9608,2.9898,2.9608,2.9898,1206,0
2012-08-01,3.048,3.0596,2.9202,2.9202,5066,0
2012-08-03,3.019,3.0711,3.019,3.071,23598,0
2012-08-06,3.1061,3.1873,3.1061,3.1873,17398,0
2012-08-07,3.2803,3.2803,3.1931,3.1931,7839,0
2012-08-08,3.1931,3.1931,3.0934,3.1061,1902,0
2012-08-09,3.0538,3.0538,3.0538,3.0538,689,0
2012-08-10,3.1061,3.1061,3.1061,3.1061,3445,0
2012-08-14,3.2453,3.2453,3.1061,3.1814,8440,0
2012-08-17,3.1698,3.1873,3.048,3.048,4306,0
2012-08-20,3.1117,3.1931,3.0538,3.1931,3961,0
2012-08-21,3.1814,3.1873,3.1814,3.1873,1035,0
2012-08-22,3.193,3.193,3.1639,3.1639,1722,0
2012-08-23,3.077,3.077,3.077,3.077,516,0
2012-08-24,3.1639,3.1639,3.1639,3.1639,1893,0
2012-08-27,3.1814,3.1931,3.1814,3.1814,1129,0
2012-08-28,3.1931,3.1931,3.1931,3.1931,17225,0
2012-09-04,3.2221,3.2221,3.2221,3.2221,706,0
2012-09-05,3.2509,3.4835,3.2509,3.4835,5422,0
2012-09-06,3.0131,3.4951,3.0131,3.2803,24869,0
2012-09-07,3.4835,3.4892,3.3681,3.3681,9428,0
2012-09-10,3.2803,3.4485,3.2803,3.3556,5080,0
2012-09-12,3.4136,3.4136,3.3556,3.3556,2582,0
2012-09-13,3.3672,3.4835,3.3376,3.4829,14752,0
2012-09-14,3.4835,3.6992,3.4835,3.6798,56648,0
2012-09-17,3.7272,3.8084,3.6576,3.7388,13091,0
2012-09-18,3.7155,3.7156,3.697,3.697,6506,0
2012-09-19,3.6692,3.6982,3.6576,3.6982,6282,0
2012-09-20,3.6576,3.6923,3.6576,3.6923,5156,0
2012-09-21,3.6982,4.0292,3.6982,3.7736,29119,0
2012-09-24,3.7736,3.8897,3.7042,3.8607,21815,0
2012-09-25,3.8607,3.8897,3.8316,3.8897,20151,0
2012-09-26,3.7736,3.8607,3.7736,3.8607,14298,0
2012-09-27,3.8897,4.0292,3.8897,4.0292,17913,0
2012-09-28,3.9304,3.9304,3.7736,3.7852,8957,0
2012-10-01,3.9186,4.2846,3.8316,4.1509,62706,0
2012-10-02,3.9713,4.1161,3.9593,4.0408,10852,0
2012-10-03,4.0756,4.0756,4.0696,4.0696,1893,0
2012-10-04,4.0813,4.0813,3.8722,4.0057,33443,0
2012-10-05,4.0408,4.0408,3.9014,3.9304,14126,0
2012-10-08,4.0175,4.0175,4.0175,4.0175,173,0
2012-10-09,4.1104,4.1104,4.1104,4.1104,861,0
2012-10-10,4.0057,4.0813,4.0057,4.0465,1893,0
2012-10-11,4.0582,4.1221,3.9767,4.0522,28378,0
2012-10-12,4.0639,4.0639,4.0117,4.0582,9301,0
2012-10-15,4.0522,4.0522,4,4,1722,0
2012-10-17,3.9884,4.0349,3.9884,4.024,5467,0
2012-10-18,4.0057,4.0639,4.0057,4.0639,13850,0
2012-10-19,4.0408,4.0408,4.0349,4.0349,1378,0
2012-10-23,4.0639,4.0639,4,4,6201,0
2012-10-24,4.0639,4.0639,4.0639,4.0639,861,0
2012-10-25,3.9073,4.0117,3.8316,4.0117,5857,0
2012-10-26,4.0292,4.0292,4.0292,4.0292,173,0
2012-10-31,4.0292,4.0408,3.9014,3.9245,7923,0
2012-11-01,3.9245,3.9245,3.9245,3.9245,1206,0
2012-11-02,3.9478,4.0639,3.9186,4.0639,15023,0
2012-11-05,4.0175,4.0175,4.0175,4.0175,1847,0
2012-11-06,3.9478,4.0175,3.9478,4.0175,5683,0
2012-11-07,3.9767,3.9884,3.8433,3.8433,11245,0
2012-11-08,3.8665,3.8665,3.8433,3.8433,3445,0
2012-11-13,3.8722,4.0349,3.8722,4.0349,861,0
2012-11-14,3.849,3.849,3.849,3.849,173,0
2012-11-15,3.8607,3.9767,3.5589,3.9362,2929,0
2012-11-16,3.9186,3.9304,3.9186,3.9304,1550,0
2012-11-19,3.7213,3.9245,3.7097,3.7736,5080,0
2012-11-20,3.7679,3.7736,3.7679,3.7736,1722,0
2012-11-26,3.8201,3.8259,3.6517,3.6517,21501,0
2012-11-27,3.7794,3.8316,3.6576,3.6576,15845,0
2012-11-28,3.9245,3.9245,3.9245,3.9245,173,0
2012-11-29,3.9186,3.9942,3.9186,3.9942,5512,0
2012-12-03,3.9304,3.9304,3.9304,3.9304,775,0
2012-12-05,3.6923,3.9362,3.6923,3.9073,11800,0
2012-12-06,3.8607,3.884,3.7156,3.7156,4721,0
2012-12-10,3.8665,3.8722,3.7852,3.7852,1206,0
2012-12-11,3.8781,3.884,3.8722,3.884,2843,0
2012-12-12,3.8607,3.8897,3.8607,3.8897,26010,0
2012-12-13,3.8781,4.0057,3.8781,3.9713,12402,0
2012-12-17,3.8027,4.0175,3.8027,3.9362,7535,0
2012-12-18,4.0175,4.0234,3.9186,3.9767,11386,0
2012-12-19,3.9942,4.0175,3.8607,4.0175,9129,0
2012-12-20,3.9478,4.0234,3.9478,4.0234,3229,0
2012-12-21,4,4.0057,4,4,3499,0
2012-12-24,4.0292,4.0292,4.0292,4.0292,173,0
2012-12-26,4.0292,4.0522,4.0175,4.0522,5868,0
2012-12-27,3.8377,4.0522,3.8377,3.8897,6679,0
2012-12-28,3.8897,4.0408,3.8376,4.0408,7147,0
2012-12-31,4.0234,4.0465,4.0057,4.0465,4521,0
2013-01-02,3.9304,4.1509,3.9014,4.13,18547,0
2013-01-03,4.0639,4.2031,4.0639,4.1335,21806,0
2013-01-04,4.1046,4.1277,4.0522,4.1277,27043,0
2013-01-07,4.1335,4.1335,4.1335,4.1335,217,0
2013-01-08,4.0645,4.1451,4.0348,4.0348,10852,0
2013-01-09,4.1685,4.1802,4.1685,4.1802,1550,0
2013-01-10,4.0117,4.2031,4.0117,4.2031,14856,0
2013-01-11,4.2031,4.3248,4.0349,4.3248,20315,0
2013-01-14,4.238,4.238,4.238,4.238,734,0
2013-01-15,4.2149,4.2267,4.0756,4.2267,6366,0
2013-01-16,4.1509,4.209,4.1509,4.209,17267,0
2013-01-17,4.209,4.5574,4.209,4.526,13479,0
2013-01-18,4.5284,4.5458,4.296,4.4761,27609,0
2013-01-22,4.482,4.7258,4.482,4.6445,34450,0
2013-01-23,4.7839,4.8478,4.6445,4.8303,61099,0
2013-01-24,4.6909,4.8303,4.6852,4.7607,16363,0
2013-01-25,4.9058,4.9058,4.8082,4.8303,5683,0
2013-01-28,4.8186,5.1903,4.8162,5.1903,40822,0
2013-01-29,5.1897,5.225,5.0866,5.167,20498,0
2013-01-30,5.167,5.3412,5.167,5.2541,7650,0
2013-01-31,5.2832,5.2832,5.0333,5.0451,27495,0
2013-02-01,5.074,5.2367,5.0685,5.2081,18607,0
2013-02-04,5.2076,5.2134,5.1613,5.2134,4169,0
2013-02-05,5.0799,5.0799,5.0657,5.0657,1810,0
2013-02-06,5.0799,5.2134,4.9349,5.1439,5227,0
2013-02-07,4.9349,5.1088,4.9349,5.1088,2753,0
2013-02-08,4.9632,5.1669,4.9632,5.1668,12572,0
2013-02-11,5.1669,5.1669,5.1445,5.1445,2753,0
2013-02-12,5.1669,5.3471,5.1439,5.3006,13561,0
2013-02-13,5.3992,5.3992,5.225,5.225,17051,0
2013-02-14,5.1264,5.1264,5.1088,5.1088,689,0
2013-02-15,5.0567,5.5153,5.0567,5.5153,861,0
2013-02-19,5.4189,5.4189,5.1032,5.3992,2626,0
2013-02-20,5.2772,5.2772,5.254,5.254,1550,0
2013-02-21,5.2657,5.6604,5.225,5.6552,4909,0
2013-02-22,5.1903,5.5386,5.138,5.513,5168,0
2013-02-26,5.4573,5.4573,5.3992,5.3992,8011,0
2013-02-27,5.3932,5.3992,5.3932,5.3992,1550,0
2013-02-28,5.4049,5.4049,5.3992,5.3992,1464,0
2013-03-01,5.4285,5.4285,5.4136,5.4136,2239,0
2013-03-04,5.3992,5.3992,5.3684,5.3684,1722,0
2013-03-06,5.6315,5.6315,5.0857,5.2141,14123,0
2013-03-07,5.225,5.225,4.9928,5.0218,13286,0
2013-03-08,5.2194,5.2194,5.1264,5.2017,3187,0
2013-03-11,5.1204,5.1204,5.1204,5.1204,1206,0
2013-03-12,5.225,5.225,5.074,5.074,5683,0
2013-03-13,5.225,5.3703,5.2076,5.3006,33589,0
2013-03-14,5.225,5.3121,5.1251,5.1289,11455,0
2013-03-15,5.2368,5.3992,5.2368,5.3121,40053,0
2013-03-18,5.2368,5.2889,5.225,5.2832,8904,0
2013-03-20,5.2715,5.2832,5.167,5.2832,8268,0
2013-03-21,5.2832,5.3063,5.2832,5.2832,1271,0
2013-03-22,5.3526,5.3703,5.3526,5.3585,11883,0
2013-03-27,5.2772,5.2772,5.2423,5.2772,60286,0
2013-03-28,5.225,5.3794,5.225,5.3794,1036919,0
2013-04-01,5.3239,5.3239,5.3239,5.3239,1292,0
2013-04-02,5.3991,5.6604,5.3991,5.5153,20733,0
2013-04-03,5.5735,5.5735,5.5735,5.5735,516,0
2013-04-04,5.5153,5.5907,5.434,5.556,2582,0
2013-04-09,5.3992,5.5641,5.3703,5.5153,7751,0
2013-04-10,5.5095,5.5095,5.4513,5.4573,861,0
2013-04-11,5.4456,5.4514,5.3585,5.376,6629,0
2013-04-12,5.4514,5.4573,5.4514,5.4514,4410,0
2013-04-15,5.3063,5.4285,5.2949,5.4285,1378,0
2013-04-16,5.4453,5.4453,5.4083,5.4083,345,0
2013-04-17,5.4453,5.4453,5.4142,5.4267,1893,0
2013-04-18,5.3063,5.4109,5.3006,5.3121,1757,0
2013-04-19,5.4109,5.4109,5.3238,5.3238,895,0
2013-04-22,5.3875,5.3992,5.3875,5.3992,1722,0
2013-04-23,5.3932,5.4225,5.359,5.359,7967,0
2013-04-24,5.376,5.376,5.3412,5.3412,1012,0
2013-04-25,5.5153,5.7938,5.5095,5.6604,87718,0
2013-04-26,5.6663,5.7476,5.6604,5.7476,16079,0
2013-04-29,5.7591,5.7591,5.6663,5.6895,11539,0
2013-04-30,5.7359,5.8189,5.7359,5.8054,12061,0
2013-05-01,5.8115,6.0099,5.8115,5.9742,4910,0
2013-05-02,5.9565,5.9565,5.9159,5.9509,2929,0
2013-05-03,6.1655,6.1829,5.9333,5.9509,46955,0
2013-05-06,6.2306,6.2306,6.0958,6.0958,1292,0
2013-05-07,6.0145,6.2701,5.9857,6.0958,4214,0
2013-05-08,6.0958,6.0958,6.0958,6.0958,4652,0
2013-05-09,6.1922,6.2119,6.1922,6.2119,2153,0
2013-05-10,6.2119,6.2119,6.1946,6.2119,3445,0
2013-05-13,6.1134,6.1134,6.0958,6.0958,3272,0
2013-05-14,6.2468,6.2468,6.1538,6.1538,2582,0
2013-05-15,6.0611,6.1538,6.0379,6.0435,4996,0
2013-05-16,6.1134,6.2403,6.0088,6.0088,2066,0
2013-05-17,6.2294,6.2701,6.2294,6.2586,19291,0
2013-05-20,6.3223,6.3281,6.3223,6.3281,7923,0
2013-05-22,6.357,6.5256,6.299,6.3281,12918,0
2013-05-23,6.2875,6.5256,6.0669,6.2119,15678,0
2013-05-24,6.1538,6.2225,6.1481,6.1598,6547,0
2013-05-29,6.2586,6.3165,6.2586,6.3165,9791,0
2013-05-31,6.3049,6.3106,6.3049,6.3106,345,0
2013-06-05,6.345,6.345,6.3306,6.3306,1722,0
2013-06-06,6.3281,6.3456,6.3281,6.3456,3272,0
2013-06-07,6.3456,6.3456,6.3223,6.3281,6029,0
2013-06-10,6.3223,6.3223,6.2701,6.2701,2066,0
2013-06-11,6.3281,6.334,6.3281,6.3281,4480,0
2013-06-13,6.3456,6.3515,6.3456,6.3515,1035,0
2013-06-14,6.2814,6.5022,6.2814,6.5022,1722,0
2013-06-17,6.4964,6.4964,6.4964,6.4964,861,0
2013-06-18,6.3687,6.5022,6.3223,6.4964,27260,0
2013-06-19,6.3687,6.3861,6.3629,6.3744,27560,0
2013-06-20,6.4268,6.4268,6.334,6.334,8612,0
2013-06-21,6.3165,6.3165,6.3106,6.316,1035,0
2013-06-24,6.2701,6.2775,6.2119,6.2119,6029,0
2013-06-25,6.2875,6.3861,6.2875,6.3861,3788,0
2013-06-27,6.4733,6.4733,6.4437,6.4499,4480,0
2013-07-08,6.3861,6.3861,6.3861,6.3861,691,0
2013-07-09,6.2701,6.2701,6.2701,6.2701,861,0
2013-07-10,6.3106,6.3106,6.3106,6.3106,1722,0
2013-07-11,6.3744,6.3861,6.3744,6.3861,4306,0
2013-07-12,6.299,6.299,6.299,6.299,861,0
2013-07-15,6.4326,6.6185,6.4326,6.6185,1722,0
2013-07-16,6.3861,6.3861,6.3861,6.3861,2582,0
2013-07-17,6.3861,6.4453,6.299,6.3861,59597,0
2013-07-18,6.4442,6.4733,6.4384,6.4499,9129,0
2013-07-19,6.3223,6.4733,6.3223,6.4733,4652,0
2013-07-22,6.4733,6.6125,6.4331,6.6125,6373,0
2013-07-23,6.5314,6.5314,6.4442,6.4442,689,0
2013-07-25,6.5314,6.5314,6.4733,6.4733,5365,0
2013-07-29,6.5314,6.5314,6.5314,6.5314,516,0
2013-07-30,6.4733,6.4733,6.4733,6.4733,173,0
2013-08-01,6.4964,6.5602,6.4442,6.5602,125267,0
2013-08-02,6.5602,6.5602,6.4733,6.5602,122642,0
2013-08-05,6.5314,6.5893,6.5314,6.5893,131765,0
2013-08-07,6.469,6.469,6.4442,6.4442,1722,0
2013-08-09,6.4964,6.4964,6.4733,6.4733,2239,0
2013-08-12,6.4733,6.4733,6.4675,6.4733,861,0
2013-08-14,6.4733,6.479,6.4344,6.4344,4133,0
2013-08-15,6.4499,6.4499,6.4211,6.4211,9301,0
2013-08-16,6.392,6.4093,6.392,6.4093,3187,0
2013-08-19,6.4036,6.5022,6.392,6.398,9200,0
2013-08-20,6.398,6.4164,6.3165,6.3165,7751,0
2013-08-21,6.3456,6.4211,6.3456,6.4093,54861,0
2013-08-26,6.4499,6.4499,6.4499,6.4499,173,0
2013-08-27,6.4093,6.4442,6.4093,6.4442,1893,0
2013-08-29,6.4442,6.5314,6.4442,6.4964,18311,0
2013-08-30,6.5022,6.5488,6.4499,6.5488,6201,0
2013-09-03,6.5893,6.5893,6.4733,6.4733,3445,0
2013-09-04,6.5893,6.7344,6.5835,6.7344,55463,0
2013-09-05,6.7287,6.7344,6.6764,6.7344,5168,0
2013-09-06,6.6474,6.6474,6.6474,6.6474,1378,0
2013-09-09,6.6185,6.6185,6.5893,6.5893,3445,0
2013-09-10,6.5081,6.5602,6.5081,6.5602,4548,0
2013-09-11,6.5394,6.5602,6.5372,6.5372,5512,0
2013-09-12,6.6707,6.6707,6.6649,6.6649,1636,0
2013-09-13,6.5081,6.6764,6.5081,6.6764,6201,0
2013-09-17,6.6764,6.6764,6.6764,6.6764,1235,0
2013-09-18,6.6649,6.7344,6.6649,6.7344,22048,0
2013-09-20,6.7635,6.7635,6.7635,6.7635,3272,0
2013-09-24,6.6356,6.6764,6.5602,6.6185,7408,0
2013-09-25,6.6474,6.7344,6.6474,6.6474,11883,0
2013-09-26,6.7461,6.7635,6.7461,6.7635,9301,0
2013-09-27,6.6707,6.7344,6.6707,6.7057,5168,0
2013-09-30,6.6533,6.7057,6.6533,6.7057,8268,0
2013-10-01,6.6764,6.7635,6.6707,6.7635,4133,0
2013-10-02,6.7926,6.7985,6.7926,6.7926,1722,0
2013-10-03,6.781,6.8797,6.5662,6.8797,2753,0
2013-10-04,6.7926,6.8042,6.7112,6.8042,7237,0
2013-10-07,6.717,6.8855,6.7112,6.8855,4824,0
2013-10-08,6.8332,6.8332,6.7635,6.8216,10852,0
2013-10-09,6.7694,6.8797,6.7694,6.7751,516,0
2013-10-10,6.8274,6.8855,6.7635,6.8388,5683,0
2013-10-11,6.8738,6.8797,6.8738,6.8797,5340,0
2013-10-14,6.8855,6.8855,6.8855,6.8855,1722,0
2013-10-15,6.7635,6.7635,6.7635,6.7635,6890,0
2013-10-16,6.8797,6.8797,6.8797,6.8797,345,0
2013-10-18,6.8797,6.8797,6.8797,6.8797,11711,0
2013-10-21,6.9087,7.0944,6.9087,6.961,12056,0
2013-10-22,6.9725,6.9725,6.961,6.9725,1035,0
2013-10-23,6.9666,6.9725,6.9666,6.9666,689,0
2013-10-24,6.9957,7.0249,6.9957,7.0074,173280,0
2013-10-25,7.1119,7.1119,7.083,7.1119,6718,0
2013-10-29,7.0422,7.0713,7.0422,7.0713,86123,0
2013-10-31,6.9957,7.0713,6.9666,7.0249,8096,0
2013-11-01,6.9725,7.1119,6.9725,7.1119,6029,0
2013-11-05,6.9666,6.9666,6.9666,6.9666,861,0
2013-11-07,6.8971,6.8971,6.8971,6.8971,1550,0
2013-11-08,6.7985,6.9773,6.7985,6.9773,5736,0
2013-11-11,7.1119,7.1119,7.1119,7.1119,2239,0
2013-11-12,6.8332,6.8332,6.8332,6.8332,861,0
2013-11-13,7.0944,7.0944,7.0944,7.0944,2066,0
2013-11-15,6.9087,7.0236,6.9087,7.0236,2893,0
2013-11-18,7.083,7.083,7.083,7.083,1722,0
2013-11-19,6.8566,6.8797,6.8274,6.8274,19465,0
2013-11-20,6.9087,6.9377,6.9028,6.9377,29282,0
2013-11-22,6.9028,6.9377,6.8738,6.9377,45646,0
2013-11-25,7.0249,7.0249,6.9666,7.0249,66142,0
2013-11-26,6.9666,7.1119,6.9377,6.9666,7578,0
2013-11-27,6.8698,7.0944,6.8698,7.0944,689,0
2013-12-02,6.9028,6.9028,6.9028,6.9028,388,0
2013-12-05,6.8388,6.9666,6.8388,6.8507,6718,0
2013-12-06,6.8447,6.8447,6.7344,6.8216,44095,0
2013-12-09,6.8447,6.9028,6.8447,6.9028,20498,0
2013-12-10,6.8971,6.9377,6.8971,6.9087,7062,0
2013-12-11,6.9144,7.0481,6.9081,7.0481,4480,0
2013-12-12,6.9666,7.0422,6.9666,7.0422,1378,0
2013-12-16,6.7694,6.9201,6.7694,6.9201,8268,0
2013-12-17,6.7635,6.926,6.7635,6.926,3272,0
2013-12-18,6.7635,6.7694,6.7576,6.7576,1035,0
2013-12-19,6.7576,6.926,6.7576,6.926,14985,0
2013-12-20,6.9144,7.077,6.7751,6.7751,5168,0
2013-12-23,6.8157,7.0249,6.8157,7.0249,4133,0
2013-12-26,7.0074,7.0249,6.961,6.961,4996,0
2013-12-27,6.961,6.961,6.7344,6.9087,1400,0
2013-12-30,6.9087,6.9377,6.8042,6.8042,1378,0
2013-12-31,7.083,7.083,7.083,7.083,173,0
2014-01-06,6.8797,6.9493,6.8797,6.9087,293536,0
2014-01-07,6.8738,6.8797,6.8447,6.8738,7235,0
2014-01-08,6.8971,6.9666,6.8971,6.9666,1893,0
2014-01-09,7.0249,7.0249,7.0249,7.0249,1378,0
2014-01-10,7.0823,7.0823,6.932,6.932,1893,0
2014-01-13,6.7866,6.9201,6.7866,6.9201,7408,0
2014-01-16,7.0074,7.0363,6.9666,6.9666,3272,0
2014-01-17,6.9783,6.9783,6.9666,6.9666,12056,0
2014-01-21,7.141,7.4021,7.1352,7.3151,738636,0
2014-01-23,7.2918,7.3499,7.286,7.286,16191,0
2014-01-27,7.286,7.286,7.286,7.286,345,0
2014-01-28,7.2802,7.3094,7.2627,7.3094,8612,0
2014-01-29,7.2627,7.2627,7.257,7.257,516,0
2014-01-30,7.2627,7.2686,7.2281,7.257,2929,0
2014-02-03,7.2627,7.286,7.257,7.2779,16540,0
2014-02-04,7.2281,7.3094,7.2281,7.2511,62751,0
2014-02-05,7.2396,7.257,7.2281,7.257,5171,0
2014-02-06,7.2453,7.2746,7.2453,7.257,3445,0
2014-02-07,7.257,7.286,7.257,7.2773,4737,0
2014-02-10,7.2681,7.2746,7.2681,7.2746,11701,0
2014-02-11,7.2686,7.2746,7.2338,7.2338,6803,0
2014-02-12,7.3094,7.3441,7.2458,7.3441,9221,0
2014-02-13,7.3731,7.3731,7.3151,7.3266,2411,0
2014-02-14,7.3441,7.4021,7.286,7.3302,14985,0
2014-02-19,7.257,7.257,7.2453,7.2453,3272,0
2014-02-20,7.2343,7.257,7.2338,7.2545,8440,0
2014-02-21,7.2396,7.2511,7.2222,7.2222,11554,0
2014-02-25,7.3962,7.3962,7.2976,7.3036,3350,0
2014-02-28,7.2976,7.3958,7.2976,7.3094,18106,0
2014-03-03,7.3029,7.3094,7.2281,7.2918,21708,0
2014-03-04,7.3441,7.4021,7.2281,7.4021,175692,0
2014-03-05,7.2396,7.2396,7.17,7.2175,66628,0
2014-03-06,7.2281,7.257,7.2281,7.2281,87849,0
2014-03-07,7.0713,7.2216,7.0713,7.2216,4953,0
2014-03-10,7.1641,7.2281,7.1466,7.2281,8785,0
2014-03-11,7.1526,7.1526,7.1292,7.1292,17398,0
2014-03-12,7.1466,7.1466,7.141,7.141,2582,0
2014-03-13,7.2281,7.2281,7.17,7.2045,494010,0
2014-03-14,7.2222,7.4603,7.2222,7.3557,182755,0
2014-03-17,7.2686,7.4603,7.2686,7.3731,147319,0
2014-03-18,7.286,7.4603,7.1931,7.2396,888661,0
2014-03-19,7.141,7.3151,7.0533,7.1931,547342,0
2014-03-20,7.2453,7.5008,7.141,7.5008,168482,0
2014-03-21,7.1989,7.3615,7.1874,7.2106,415461,0
2014-03-24,7.17,7.3441,7.1352,7.1466,363098,0
2014-03-25,7.1931,7.3151,7.1931,7.2106,130908,0
2014-03-26,7.1989,7.286,7.1874,7.2338,245796,0
2014-03-27,7.2511,7.4138,7.1989,7.3094,256649,0
2014-03-28,7.257,7.3731,7.2106,7.3499,130960,0
2014-03-31,7.3207,7.4138,7.3207,7.4138,33427,0
2014-04-01,7.408,7.4718,7.408,7.408,9057,0
2014-04-02,7.4138,7.4311,7.3499,7.3962,31828,0
2014-04-03,7.4021,7.4892,7.3731,7.4486,118161,0
2014-04-04,7.4021,7.4596,7.4021,7.4369,6890,0
2014-04-07,7.4486,7.5125,7.4486,7.5008,16018,0
2014-04-08,7.4603,7.5066,7.4021,7.4369,131125,0
2014-04-09,7.4369,7.5008,7.4311,7.4543,16363,0
2014-04-10,7.4369,7.4369,7.4369,7.4369,713,0
2014-04-11,7.4311,7.4429,7.4311,7.4429,9340,0
2014-04-14,7.3731,7.4776,7.3731,7.4543,39960,0
2014-04-15,7.4196,7.4951,7.4021,7.4369,91660,0
2014-04-16,7.4196,7.5357,7.3907,7.5357,132119,0
2014-04-17,7.4196,7.4892,7.4196,7.4659,47541,0
2014-04-21,7.5415,7.5415,7.5415,7.5415,431,0
2014-04-23,7.5415,7.5415,7.4776,7.5357,58598,0
2014-04-24,7.5472,7.5822,7.5183,7.5702,242529,0
2014-04-25,7.5766,7.6228,7.5298,7.5528,96631,0
2014-04-28,7.5467,7.5467,7.524,7.524,8096,0
2014-04-29,7.5472,7.5591,7.524,7.5415,25328,0
2014-04-30,7.5472,7.5766,7.5415,7.5528,37549,0
2014-05-01,7.5357,7.5822,7.5357,7.5528,2582,0
2014-05-02,7.5766,7.5766,7.5415,7.5467,9215,0
2014-05-05,7.5415,7.5646,7.5357,7.5646,5651,0
2014-05-06,7.5702,7.5766,7.4951,7.5646,5947,0
2014-05-07,7.5298,7.5528,7.524,7.5528,1758,0
2014-05-08,7.5472,7.5822,7.5183,7.524,192239,0
2014-05-09,7.5415,7.5472,7.524,7.5472,20841,0
2014-05-12,7.5276,7.6576,7.5276,7.6576,187243,0
2014-05-13,7.6052,7.6631,7.6052,7.6631,2675,0
2014-05-14,7.6052,7.8374,7.6052,7.8318,7305,0
2014-05-15,7.7969,7.7969,7.7159,7.7159,2080,0
2014-05-19,7.8318,7.8374,7.8206,7.8374,12961,0
2014-05-20,7.733,7.8261,7.7274,7.7274,1551,0
2014-05-21,7.7507,7.7507,7.7507,7.7507,529,0
2014-05-22,7.7858,7.7858,7.6631,7.737,20033,0
2014-05-23,7.7323,7.8254,7.7323,7.7452,13269,0
2014-05-27,7.7564,7.8261,7.7564,7.8261,4133,0
2014-05-28,7.8261,7.8603,7.8261,7.8603,14942,0
2014-05-29,7.8374,7.8374,7.7265,7.8374,14305,0
2014-05-30,7.7564,7.7613,7.7184,7.7282,15738,0
2014-06-02,7.8374,7.8374,7.7208,7.7208,29799,0
2014-06-03,7.8318,7.8439,7.7564,7.8261,19738,0
2014-06-04,7.7793,7.8374,7.7564,7.8138,11983,0
2014-06-05,7.7969,7.8374,7.7564,7.7793,19025,0
2014-06-06,7.8081,7.8318,7.7985,7.8081,12903,0
2014-06-09,7.7564,7.7914,7.7564,7.7914,671,0
2014-06-10,7.8026,7.8026,7.8026,7.8026,173,0
2014-06-11,7.7793,7.8261,7.7793,7.8261,2111,0
2014-06-12,7.7793,7.8309,7.7793,7.8309,2239,0
2014-06-13,7.8309,7.8309,7.7962,7.7969,5683,0
2014-06-16,7.7858,7.8197,7.7858,7.8197,6822,0
2014-06-17,7.8318,7.8318,7.7969,7.8318,7235,0
2014-06-18,7.8318,7.8318,7.7914,7.8295,1631,0
2014-06-19,7.8138,7.8318,7.7969,7.7969,15652,0
2014-06-20,7.8318,7.8374,7.8138,7.8206,30622,0
2014-06-23,7.8488,7.8488,7.8206,7.8206,49800,0
2014-06-24,7.8662,7.8785,7.8206,7.8546,14898,0
2014-06-25,7.8842,7.8842,7.8206,7.8206,18465,0
2014-06-26,7.8671,7.872,7.8206,7.8206,5161,0
2014-06-27,7.8261,7.8603,7.8261,7.8522,7939,0
2014-06-30,7.8206,7.8892,7.4196,7.8076,77673,0
2014-07-01,8.3411,8.3411,7.6663,7.9843,63852,0
2014-07-02,7.8172,7.9447,7.8172,7.8728,56139,0
2014-07-03,7.8728,7.8883,7.8335,7.8653,15144,0
2014-07-07,7.8019,8.0639,7.8019,7.8968,83622,0
2014-07-08,7.9049,7.928,7.8335,7.928,25090,0
2014-07-09,7.8968,7.9447,7.8653,7.9362,11210,0
2014-07-10,7.8778,7.9529,7.8778,7.9124,6610,0
2014-07-11,7.9843,7.9843,7.8636,7.8883,38531,0
2014-07-14,7.8653,7.9447,7.8653,7.9049,6831,0
2014-07-15,7.9843,8.0243,7.8968,7.9207,8721,0
2014-07-16,7.8883,7.9362,7.8883,7.928,15578,0
2014-07-17,7.9447,7.9447,7.928,7.928,3344,0
2014-07-18,7.8728,7.9447,7.8335,7.8653,57391,0
2014-07-21,7.928,7.928,7.9049,7.9272,6169,0
2014-07-22,7.9049,7.9049,7.8968,7.8968,6647,0
2014-07-23,8.0268,8.0268,7.8811,7.8883,18605,0
2014-07-24,7.9362,7.9362,7.8653,7.9049,8952,0
2014-07-25,7.9207,7.9207,7.8883,7.8892,7436,0
2014-07-28,7.8968,7.9362,7.8883,7.9049,9419,0
2014-07-29,7.9362,7.9362,7.9049,7.9049,20894,0
2014-07-30,7.9049,7.9447,7.9049,7.9207,16485,0
2014-07-31,7.9083,7.9362,7.8254,7.8712,70868,0
2014-08-04,7.8883,7.928,7.8653,7.8811,33191,0
2014-08-05,7.9447,7.9447,7.8968,7.9207,11580,0
2014-08-06,7.9447,7.9447,7.9049,7.9049,2970,0
2014-08-07,7.9124,7.9124,7.6266,7.8883,9459,0
2014-08-11,7.8811,7.9124,7.8811,7.9124,5228,0
2014-08-12,7.9447,7.9447,7.9083,7.9124,9068,0
2014-08-13,8.0301,8.0301,7.9504,7.9529,5793,0
2014-08-14,7.9447,7.9843,7.928,7.9447,45587,0
2014-08-18,8.0243,8.0243,7.9257,7.928,16615,0
2014-08-19,7.9447,7.9447,7.9348,7.943,9750,0
2014-08-20,8.143,8.143,7.9356,7.9447,11706,0
2014-08-21,7.9447,7.9447,7.9362,7.9362,21272,0
2014-08-22,8.0243,8.143,7.9455,7.9843,22645,0
2014-08-25,7.9447,7.9678,7.9124,7.928,15033,0
2014-08-26,7.9751,7.9761,7.9636,7.9678,1289,0
2014-08-27,7.9678,7.9843,7.9678,7.9843,1574,0
2014-08-28,7.9678,7.9761,7.9636,7.9701,6458,0
2014-09-02,7.9751,7.9761,7.9289,7.9761,5084,0
2014-09-03,7.9678,7.9678,7.9678,7.9678,366,0
2014-09-04,7.9761,8.016,7.9479,7.9951,22863,0
2014-09-05,7.9843,7.9843,7.9603,7.9843,10329,0
2014-09-08,7.9619,8.0082,7.9619,8.0007,888,0
2014-09-09,8.0479,8.2544,7.9207,7.9207,14125,0
2014-09-10,8.0631,8.0639,8.0436,8.0436,2896,0
2014-09-11,7.9362,7.9678,7.8883,7.9529,6632,0
2014-09-12,7.9711,7.9711,7.9711,7.9711,726,0
2014-09-15,7.9751,7.9761,7.9207,7.9678,3398,0
2014-09-16,7.9207,7.9761,7.9207,7.9761,6401,0
2014-09-17,7.9761,7.9761,7.9339,7.9678,13187,0
2014-09-18,8.143,8.143,7.928,7.9711,8017,0
2014-09-19,8.143,8.143,7.9711,8.0243,7797,0
2014-09-22,8.0243,8.0243,7.9529,7.9529,4275,0
2014-09-23,8.0243,8.0243,7.9603,8.0082,16487,0
2014-09-24,8.0243,8.2218,8.0243,8.0713,20611,0
2014-09-25,8.1003,8.1969,8.0681,8.1969,13193,0
2014-09-26,7.9711,8.1406,7.9711,8.1346,5210,0
2014-09-29,8.1807,8.1807,8.0916,8.1003,1348,0
2014-09-30,8.041,8.1003,8.041,8.0815,3419,0
2014-10-01,8.0832,8.1969,8.0832,8.0832,4659,0
2014-10-02,8.1727,8.3428,8.0832,8.2622,22065,0
2014-10-03,8.334,8.334,7.9951,8.1406,15216,0
2014-10-06,8.3043,8.3043,8.3043,8.3043,950,0
2014-10-07,8.1892,8.1892,8.1807,8.1807,1480,0
2014-10-08,8.1807,8.1807,8.1807,8.1807,992,0
2014-10-09,8.1807,8.1807,8.1807,8.1807,4506,0
2014-10-10,8.2218,8.2218,8.1003,8.1009,9259,0
2014-10-13,8.2218,8.2536,8.1643,8.1643,1480,0
2014-10-14,8.1406,8.1406,8.0436,8.1406,1357,0
2014-10-15,8.1003,8.1003,8.0916,8.1003,37779,0
2014-10-16,8.0916,8.1566,8.0681,8.0994,44176,0
2014-10-17,8.1406,8.1406,8.0562,8.0596,11036,0
2014-10-20,8.1406,8.1807,8.1003,8.1016,56419,0
2014-10-21,8.0916,8.1406,8.0672,8.0832,13453,0
2014-10-22,8.0916,8.132,8.0916,8.116,9445,0
2014-10-23,8.0756,8.1237,8.0192,8.1237,617,0
2014-10-27,8.0994,8.1003,8.0994,8.1003,5125,0
2014-10-29,8.1003,8.1003,8.0924,8.1003,69848,0
2014-10-30,8.1003,8.1003,8.0756,8.1003,56537,0
2014-10-31,8.0832,8.1003,8.0429,8.1003,42884,0
2014-11-03,8.0352,8.1003,8.0352,8.0832,4629,0
2014-11-05,8.0512,8.1003,8.0512,8.1003,894,0
2014-11-06,8.1003,8.1003,8.1003,8.1003,3210,0
2014-11-07,8.0596,8.1003,8.0192,8.1003,20655,0
2014-11-10,8.1003,8.1003,8.0916,8.1003,1975,0
2014-11-11,8.1398,8.1406,8.0924,8.1003,1668,0
2014-11-12,8.1003,8.1003,8.0756,8.1003,6823,0
2014-11-13,8.1009,8.1009,8.0943,8.1003,3827,0
2014-11-14,8.0924,8.1003,8.0924,8.1003,15000,0
2014-11-17,8.1003,8.1003,8.1003,8.1003,1791,0
2014-11-18,8.0756,8.1557,8.0681,8.1557,3766,0
2014-11-19,8.1009,8.1009,8.0823,8.0916,24326,0
2014-11-20,8.1003,8.1003,8.0764,8.0984,14938,0
2014-11-21,8.0681,8.1003,8.0681,8.1003,33762,0
2014-11-24,8.1086,8.1398,8.1003,8.1003,5247,0
2014-11-25,8.1798,8.1798,8.0774,8.1003,12658,0
2014-11-26,8.1003,8.1003,8.0681,8.0832,18614,0
2014-11-28,8.1003,8.1003,8.0681,8.0681,1979,0
2014-12-01,8.0681,8.0832,8.0681,8.0756,10178,0
2014-12-02,8.0192,8.0832,8.0192,8.0832,9259,0
2014-12-03,8.0749,8.0749,8.0672,8.0672,1235,0
2014-12-04,8.0756,8.0756,8.0749,8.0756,2657,0
2014-12-05,8.0681,8.0756,8.0554,8.0756,12285,0
2014-12-08,8.0756,8.0756,8.0352,8.0395,20555,0
2014-12-09,8.0596,8.0756,8.0192,8.0512,30865,0
2014-12-10,8.0352,8.0756,8.0352,8.0706,15679,0
2014-12-11,8.0756,8.0756,8.0192,8.0681,17599,0
2014-12-12,8.0596,8.0596,8.0192,8.0192,28551,0
2014-12-15,8.116,8.1237,8.0756,8.0756,494,0
2014-12-16,8.0596,8.0681,8.0335,8.0335,679,0
2014-12-17,8.0605,8.0605,8.0605,8.0605,3161,0
2014-12-18,8.0596,8.0681,8.0192,8.0681,14565,0
2014-12-19,8.0436,8.0681,8.0268,8.0681,11887,0
2014-12-22,8.0749,8.1045,8.0429,8.0749,13363,0
2014-12-23,8.0681,8.0756,8.0596,8.0756,4690,0
2014-12-24,8.0749,8.1414,8.0681,8.1414,2841,0
2014-12-26,8.2105,8.252,8.2105,8.252,10292,0
2014-12-29,8.2193,8.3428,8.2105,8.2432,14590,0
2014-12-30,8.3428,8.3674,8.1943,8.2844,16886,0
2014-12-31,8.2432,8.2432,8.2193,8.2193,5204,0
2015-01-02,8.2511,8.2604,8.2004,8.2355,16006,0
2015-01-05,8.227,8.3929,8.1943,8.3016,4864,0
2015-01-06,8.2432,8.3016,8.2193,8.2604,6760,0
2015-01-07,8.2604,8.2604,8.2021,8.2604,8593,0
2015-01-08,8.2604,8.2931,8.2193,8.2604,20923,0
2015-01-09,8.227,8.2432,8.227,8.2355,1454,0
2015-01-12,8.227,8.2844,8.227,8.2844,1333,0
2015-01-14,8.1943,8.2604,8.1943,8.2251,1938,0
2015-01-15,8.2844,8.4006,8.2844,8.4006,4238,0
2015-01-16,8.2604,8.3016,8.2604,8.2931,1676,0
2015-01-21,8.3421,8.3428,8.3016,8.3016,2360,0
2015-01-22,8.3016,8.3016,8.3016,8.3016,10906,0
2015-01-23,8.2604,8.2683,8.2604,8.2604,4359,0
2015-01-26,8.2768,8.2844,8.252,8.2604,14529,0
2015-01-27,8.2432,8.384,8.2432,8.3428,6355,0
2015-01-28,8.2527,8.3428,8.2527,8.3428,3510,0
2015-01-29,8.3428,8.3428,8.2604,8.2604,6176,0
2015-01-30,8.252,8.2683,8.1943,8.1943,7269,0
2015-02-02,8.2604,8.2604,8.2604,8.2604,362,0
2015-02-03,8.3428,8.3428,8.2786,8.2786,4116,0
2015-02-04,8.252,8.2604,8.252,8.252,605,0
2015-02-05,8.2683,8.3421,8.2527,8.2527,41161,0
2015-02-06,8.2931,8.2931,8.2604,8.2604,1478,0
2015-02-09,8.252,8.2844,8.252,8.2768,10169,0
2015-02-10,8.2931,8.384,8.2604,8.2844,4238,0
2015-02-11,8.2604,8.2683,8.252,8.2683,10653,0
2015-02-12,8.2768,8.2768,8.2604,8.2604,484,0
2015-02-13,8.2768,8.2931,8.252,8.252,8021,0
2015-02-17,8.2683,8.3253,8.2604,8.2768,7079,0
2015-02-18,8.2683,8.2683,8.2432,8.2604,11202,0
2015-02-19,8.2579,8.2579,8.2579,8.2579,174,0
2015-02-20,8.2604,8.2683,8.2596,8.2604,6294,0
2015-02-23,8.2432,8.2604,8.2432,8.2579,513,0
2015-02-24,8.2683,8.2683,8.2604,8.2604,1602,0
2015-02-25,8.2768,8.2768,8.2604,8.2604,7202,0
2015-02-26,8.2604,8.2768,8.2604,8.2604,4551,0
2015-03-02,8.2432,8.2604,8.2432,8.252,29661,0
2015-03-03,8.2683,8.2683,8.2683,8.2683,2420,0
2015-03-04,8.2355,8.2768,8.2355,8.2355,14042,0
2015-03-05,8.2604,8.2604,8.2604,8.2604,6659,0
2015-03-09,8.2604,8.2604,8.2604,8.2604,3025,0
2015-03-10,8.252,8.252,8.252,8.252,120,0
2015-03-11,8.2604,8.2683,8.2193,8.2683,3510,0
2015-03-12,8.2768,8.2768,8.2604,8.2604,4359,0
2015-03-13,8.2683,8.2768,8.2604,8.2604,39708,0
2015-03-16,8.2768,8.2768,8.2604,8.2604,3875,0
2015-03-17,8.2768,8.2768,8.252,8.2604,17674,0
2015-03-18,8.2768,8.2768,8.2604,8.2604,36561,0
2015-03-19,8.2604,8.2931,8.2604,8.2604,18160,0
2015-03-20,8.2604,8.2683,8.2604,8.2683,3269,0
2015-03-23,8.2604,8.2604,8.252,8.2604,34382,0
2015-03-24,8.2683,8.2683,8.2432,8.252,17674,0
2015-03-25,8.2604,8.2604,8.252,8.2604,43582,0
2015-03-26,8.2983,8.3989,8.2983,8.3989,19586,0
2015-03-27,8.3989,8.3989,8.3489,8.3655,4984,0
2015-03-30,8.3736,8.4077,8.3489,8.4077,5342,0
2015-03-31,8.3823,8.4077,8.3736,8.3736,10689,0
2015-04-01,8.3736,8.3989,8.3736,8.3989,3442,0
2015-04-02,8.391,8.3989,8.3823,8.3989,14719,0
2015-04-06,8.3989,8.3989,8.3989,8.3989,4984,0
2015-04-07,8.391,8.3989,8.391,8.391,10367,0
2015-04-08,8.3823,8.3989,8.3823,8.3823,5104,0
2015-04-09,8.3901,8.4155,8.3473,8.3989,17809,0
2015-04-10,8.3989,8.3989,8.3736,8.3736,5697,0
2015-04-13,8.3823,8.3989,8.3823,8.3823,1541,0
2015-04-14,8.391,8.3989,8.3655,8.3989,3799,0
2015-04-15,8.3744,8.3989,8.3534,8.3736,10231,0
2015-04-16,8.3655,8.3655,8.3655,8.3655,118,0
2015-04-17,8.3823,8.4243,8.3823,8.4155,9259,0
2015-04-20,8.3823,8.3989,8.3402,8.3989,8897,0
2015-04-21,8.4243,8.4243,8.3736,8.3736,7064,0
2015-04-22,8.3736,8.3813,8.3445,8.3655,5937,0
2015-04-23,8.4243,8.4243,8.3823,8.4077,5461,0
2015-04-24,8.4077,8.4077,8.3989,8.4077,3234,0
2015-04-27,8.4155,8.4155,8.4077,8.4155,1541,0
2015-04-28,8.391,8.4155,8.391,8.4155,236,0
2015-04-30,8.3823,8.4155,8.3823,8.4077,6768,0
2015-05-01,8.4243,8.4243,8.3989,8.3989,7715,0
2015-05-04,8.4155,8.4155,8.3823,8.3823,12701,0
2015-05-05,8.3823,8.3823,8.3823,8.3823,475,0
2015-05-06,8.3823,8.3981,8.3489,8.3489,7275,0
2015-05-07,8.4155,8.4155,8.3963,8.4068,2490,0
2015-05-08,8.4155,8.4155,8.3989,8.3989,4747,0
2015-05-11,8.3989,8.4077,8.3823,8.4077,3206,0
2015-05-12,8.391,8.3989,8.376,8.3989,5729,0
2015-05-13,8.4077,8.4077,8.391,8.391,5818,0
2015-05-14,8.4155,8.4155,8.391,8.391,6649,0
2015-05-15,8.4155,8.4155,8.391,8.3972,10102,0
2015-05-18,8.4147,8.4147,8.4137,8.4137,1187,0
2015-05-19,8.4243,8.4243,8.4243,8.4243,1660,0
2015-05-20,8.4077,8.4155,8.4077,8.4155,4510,0
2015-05-21,8.4243,8.4243,8.4155,8.4243,3799,0
2015-05-22,8.4077,8.4498,8.4077,8.4155,2612,0
2015-05-26,8.4243,8.4243,8.4077,8.4077,4142,0
2015-05-27,8.4243,8.4498,8.4243,8.433,6768,0
2015-05-29,8.4752,8.5334,8.4752,8.5334,1305,0
2015-06-01,8.4663,8.5423,8.4663,8.5423,3315,0
2015-06-02,8.5264,8.5505,8.5174,8.5505,5223,0
2015-06-03,8.5505,8.5505,8.5084,8.5084,2612,0
2015-06-04,8.4498,8.4498,8.4498,8.4498,1305,0
2015-06-08,8.5754,8.5844,8.5334,8.5334,2018,0
2015-06-09,8.5084,8.5423,8.5084,8.5423,3442,0
2015-06-10,8.5754,8.5844,8.5371,8.5371,2494,0
2015-06-11,8.5594,8.5844,8.5423,8.5423,9615,0
2015-06-15,8.4916,8.5423,8.4916,8.5423,3678,0
2015-06-16,8.5174,8.5505,8.5174,8.5505,2848,0
2015-06-17,8.5505,8.5505,8.5505,8.5505,2256,0
2015-06-19,8.5505,8.5505,8.5423,8.5423,2256,0
2015-06-22,8.5505,8.5754,8.5264,8.5264,4629,0
2015-06-23,8.5505,8.5505,8.5264,8.5264,12403,0
2015-06-24,8.5505,8.5505,8.5423,8.5505,6768,0
2015-06-25,8.5808,8.7696,8.5549,8.5808,14320,0
2015-06-26,8.5897,8.5897,8.5289,8.5897,16416,0
2015-06-29,8.6326,8.6326,8.5728,8.5728,2096,0
2015-06-30,8.5728,8.6236,8.5549,8.6236,4351,0
2015-07-01,8.5897,8.5897,8.5549,8.5808,10478,0
2015-07-02,8.5978,8.5978,8.5808,8.5897,5588,0
2015-07-06,8.5978,8.5978,8.5549,8.5808,5007,0
2015-07-07,8.5638,8.5897,8.5638,8.5897,8499,0
2015-07-08,8.5808,8.5808,8.5549,8.5638,7100,0
2015-07-09,8.5469,8.5728,8.5469,8.5469,10944,0
2015-07-10,8.5638,8.5638,8.5469,8.5549,6055,0
2015-07-13,8.5638,8.5638,8.5121,8.5549,3377,0
2015-07-14,8.5549,8.5638,8.5379,8.5379,4541,0
2015-07-15,8.5638,8.5638,8.5469,8.5638,6001,0
2015-07-16,8.5638,8.5638,8.5469,8.5469,14902,0
2015-07-17,8.5469,8.5897,8.5469,8.5638,29571,0
2015-07-20,8.6157,8.6157,8.5549,8.5549,8731,0
2015-07-21,8.5638,8.6236,8.5549,8.6236,10362,0
2015-07-22,8.5638,8.5638,8.5549,8.5549,2909,0
2015-07-23,8.6326,8.6326,8.5469,8.5469,5007,0
2015-07-24,8.5897,8.5897,8.5469,8.5549,4657,0
2015-07-27,8.5549,8.5549,8.5289,8.5469,23051,0
2015-07-28,8.5289,8.5289,8.4862,8.5031,27126,0
2015-07-29,8.5728,8.5728,8.521,8.5728,42378,0
2015-07-30,8.5289,8.5469,8.521,8.5289,31901,0
2015-07-31,8.5289,8.5289,8.521,8.521,12923,0
2015-08-03,8.5031,8.5469,8.5031,8.5469,2735,0
2015-08-04,8.521,8.521,8.5121,8.5121,2909,0
2015-08-05,8.5289,8.5469,8.4862,8.521,9895,0
2015-08-06,8.5469,8.5469,8.469,8.5031,9070,0
2015-08-07,8.4862,8.521,8.4348,8.5121,17348,0
2015-08-10,8.5121,8.521,8.5121,8.5121,16648,0
2015-08-11,8.521,8.521,8.4776,8.521,11293,0
2015-08-12,8.521,8.5469,8.4776,8.5031,9314,0
2015-08-13,8.521,8.521,8.4776,8.4862,6751,0
2015-08-14,8.5289,8.5728,8.495,8.5728,6519,0
2015-08-17,8.5289,8.5289,8.5031,8.5121,6636,0
2015-08-18,8.495,8.5121,8.4523,8.4523,10014,0
2015-08-19,8.495,8.5031,8.4604,8.5031,6055,0
2015-08-20,8.4862,8.5031,8.469,8.5031,24448,0
2015-08-21,8.4776,8.4862,8.4435,8.4862,7334,0
2015-08-24,8.426,8.4383,8.3664,8.4174,16431,0
2015-08-25,8.426,8.4604,8.3664,8.4523,33647,0
2015-08-26,8.4776,8.4776,8.3744,8.4174,10014,0
2015-08-27,8.426,8.5031,8.4174,8.4862,11991,0
2015-08-28,8.4604,8.5031,8.4174,8.4862,13156,0
2015-08-31,8.4862,8.5031,8.4094,8.4174,8265,0
2015-09-01,8.4604,8.5549,8.4604,8.5031,11293,0
2015-09-02,8.5808,8.5808,8.5031,8.521,16300,0
2015-09-03,8.5808,8.5808,8.521,8.5638,17813,0
2015-09-04,8.5379,8.5549,8.5379,8.5549,3959,0
2015-09-08,8.469,8.5289,8.469,8.5031,4075,0
2015-09-09,8.521,8.521,8.4435,8.4435,4424,0
2015-09-10,8.495,8.5549,8.4604,8.5549,9329,0
2015-09-11,8.5549,8.5549,8.5031,8.5549,3261,0
2015-09-14,8.5121,8.521,8.5031,8.5031,7916,0
2015-09-15,8.521,8.5289,8.521,8.5289,3609,0
2015-09-16,8.5289,8.5808,8.521,8.5728,21070,0
2015-09-17,8.5728,8.6236,8.5379,8.6236,12437,0
2015-09-18,8.6667,8.6667,8.5469,8.5897,9663,0
2015-09-21,8.6066,8.6585,8.5978,8.6585,7916,0
2015-09-22,8.6406,8.7267,8.5897,8.6831,9779,0
2015-09-23,8.6667,8.6667,8.6066,8.6066,5414,0
2015-09-24,8.6236,8.6585,8.6066,8.6585,14203,0
2015-09-25,8.6362,8.6362,8.6192,8.6192,4567,0
2015-09-28,8.6539,8.6539,8.5745,8.6451,8135,0
2015-09-29,8.6013,8.6362,8.5397,8.6272,13927,0
2015-09-30,8.6362,8.6451,8.6362,8.6362,14842,0
2015-10-01,8.6712,8.6712,8.6272,8.6272,2853,0
2015-10-02,8.6539,8.6885,8.6539,8.6631,9362,0
2015-10-05,8.7067,8.7322,8.6712,8.6885,4567,0
2015-10-06,8.6539,8.6539,8.6013,8.6013,5365,0
2015-10-07,8.6192,8.6362,8.6013,8.6013,15528,0
2015-10-08,8.5835,8.5835,8.5666,8.5835,6165,0
2015-10-09,8.6192,8.6272,8.5666,8.6192,15642,0
2015-10-12,8.6192,8.6192,8.5745,8.5924,4909,0
2015-10-13,8.6192,8.7149,8.6192,8.6631,9819,0
2015-10-14,8.7149,8.7504,8.7067,8.7322,10391,0
2015-10-15,8.7322,8.7322,8.7322,8.7322,3427,0
2015-10-16,8.7067,8.7241,8.6631,8.7241,7534,0
2015-10-19,8.7267,8.7412,8.704,8.7412,4492,0
2015-10-20,8.7412,8.7504,8.6976,8.7067,9930,0
2015-10-21,8.7759,8.7759,8.6804,8.7322,4681,0
2015-10-22,8.7587,8.8382,8.7322,8.7504,5137,0
2015-10-23,8.7587,8.9255,8.7587,8.9255,4340,0
2015-10-26,8.7677,8.8466,8.7677,8.7677,3882,0
2015-10-27,8.7677,8.9171,8.7677,8.7851,12102,0
2015-10-28,8.8466,8.8466,8.8466,8.8466,1143,0
2015-10-29,8.8466,8.8466,8.7677,8.7851,8335,0
2015-10-30,8.8466,8.8466,8.8466,8.8466,228,0
2015-11-02,8.7759,8.7941,8.7759,8.7941,1225,0
2015-11-03,8.829,8.829,8.7759,8.7759,2511,0
2015-11-04,8.8429,8.8466,8.8346,8.8466,9990,0
2015-11-05,8.7851,8.8466,8.7851,8.7941,5365,0
2015-11-06,8.8466,8.8466,8.829,8.8466,2739,0
2015-11-09,8.8466,8.8901,8.8466,8.8901,6933,0
2015-11-10,8.8466,8.8466,8.8466,8.8466,3768,0
2015-11-11,8.8549,8.8549,8.8549,8.8549,228,0
2015-11-12,8.8549,8.8549,8.8023,8.8023,3312,0
2015-11-13,8.8901,8.8901,8.8901,8.8901,1143,0
2015-11-16,8.8206,8.8206,8.7851,8.7851,1483,0
2015-11-17,8.8549,8.8549,8.8466,8.8466,10162,0
2015-11-18,8.8382,8.8726,8.8382,8.8726,1825,0
2015-11-19,8.8382,8.8382,8.829,8.829,914,0
2015-11-20,8.8382,8.8466,8.8382,8.8466,2967,0
2015-11-23,8.8642,8.8642,8.8642,8.8642,114,0
2015-11-24,8.8819,8.8901,8.8642,8.8642,914,0
2015-11-27,8.8901,8.8901,8.829,8.8642,2967,0
2015-11-30,8.8642,8.8642,8.8466,8.8549,1256,0
2015-12-01,8.8791,9.0218,8.8791,8.8901,10847,0
2015-12-02,8.8466,8.8736,8.8023,8.8736,2796,0
2015-12-03,8.8466,8.8466,8.8114,8.8114,1483,0
2015-12-04,8.8819,8.8901,8.8549,8.8549,3654,0
2015-12-07,8.829,8.8819,8.829,8.829,7079,0
2015-12-08,8.8382,8.8382,8.7241,8.7587,30826,0
2015-12-09,8.8114,8.8114,8.7322,8.7322,20551,0
2015-12-10,8.7241,8.7759,8.7241,8.7759,1711,0
2015-12-11,8.7851,8.7851,8.7067,8.7677,6851,0
2015-12-14,8.7149,8.7422,8.7149,8.7422,4110,0
2015-12-15,8.7851,8.7851,8.7504,8.7504,2397,0
2015-12-16,8.7941,8.7941,8.7677,8.7677,2055,0
2015-12-17,8.7941,8.8466,8.7941,8.8466,2055,0
2015-12-18,8.8549,8.8549,8.7941,8.7941,342,0
2015-12-22,8.8382,8.8466,8.829,8.8466,1825,0
2015-12-23,8.8819,8.9784,8.8726,8.8901,3198,0
2015-12-24,8.9255,8.9255,8.8901,8.9171,1028,0
2015-12-28,9.0634,9.0907,8.9384,8.9384,4479,0
2015-12-29,9.0141,9.0141,8.9171,8.9171,3945,0
2015-12-30,8.9338,8.97,8.8855,8.97,11758,0
2015-12-31,9.0189,9.0189,8.8855,8.8855,13086,0
2016-01-04,8.894,8.9514,8.894,8.9171,3073,0
2016-01-05,8.9245,8.9255,8.9208,8.9208,639,0
2016-01-06,8.9125,8.9384,8.9125,8.9384,896,0
2016-01-07,8.9301,9.0285,8.9301,9.0285,10121,0
2016-01-08,8.9839,8.9839,8.9301,8.9301,1345,0
2016-01-11,9.0037,9.0037,8.957,8.957,1506,0
2016-01-12,8.9746,8.9746,8.9125,8.9301,8889,0
2016-01-13,8.9301,8.9384,8.9291,8.9384,6999,0
2016-01-14,8.9125,8.9301,8.8726,8.9301,4898,0
2016-01-15,8.8317,8.9478,8.8051,8.8763,26859,0
2016-01-19,8.9301,8.9384,8.8763,8.8855,16351,0
2016-01-20,8.8763,8.9208,8.8763,8.8874,10862,0
2016-01-21,8.8763,8.8995,8.8763,8.8995,2351,0
2016-01-22,8.9301,8.9301,8.8855,8.9301,9630,0
2016-01-25,8.9032,8.9301,8.9032,8.9032,2631,0
2016-01-26,8.9384,8.9384,8.8855,8.9384,12542,0
2016-01-27,8.9384,8.9384,8.9032,8.9032,3634,0
2016-01-28,8.9653,8.9653,8.9226,8.9226,1287,0
2016-01-29,8.9301,8.9301,8.9301,8.9301,1020,0
2016-02-01,8.9208,8.9495,8.9208,8.9495,448,0
2016-02-02,8.9384,8.9746,8.9384,8.9746,6167,0
2016-02-03,8.9478,8.9478,8.9478,8.9478,560,0
2016-02-04,8.9301,8.9478,8.9301,8.9439,1020,0
2016-02-05,9.0189,9.0189,8.9478,8.9478,4269,0
2016-02-08,8.9301,8.9953,8.9301,8.9524,2184,0
2016-02-09,8.9384,9.0189,8.8051,8.8494,24419,0
2016-02-10,8.9915,8.9915,8.9384,8.9384,1904,0
2016-02-11,8.9208,8.9384,8.9208,8.932,3737,0
2016-02-12,8.9746,8.9746,8.9301,8.9478,1233,0
2016-02-16,8.9459,8.9459,8.894,8.9301,7834,0
2016-02-17,8.9478,9.002,8.9478,9.002,2605,0
2016-02-18,8.9032,9.0104,8.9032,8.905,1345,0
2016-02-19,8.9301,8.9653,8.9125,8.9653,2463,0
2016-02-22,8.9125,9.0104,8.9125,9.0104,560,0
2016-02-23,8.9626,8.9653,8.9626,8.9653,2407,0
2016-02-24,8.9653,8.9653,8.9357,8.957,6048,0
2016-02-25,8.9561,8.957,8.9524,8.957,644,0
2016-02-26,8.957,9.0104,8.957,9.0104,1233,0
2016-02-29,8.9551,8.9589,8.9551,8.9589,2295,0
2016-03-01,8.9653,9.0189,8.9597,9.0189,3820,0
2016-03-02,8.9653,9.0189,8.9478,9.0189,3452,0
2016-03-03,9.0151,9.1536,8.9925,9.1536,13522,0
2016-03-04,9.1614,9.1614,9.0341,9.0463,2910,0
2016-03-07,9.0369,9.1614,9.0369,9.0907,5262,0
2016-03-08,9.0341,9.1078,9.0341,9.1078,448,0
2016-03-09,9.0369,9.0369,9.0189,9.0312,1720,0
2016-03-10,9.1002,9.1002,9.0255,9.0255,605,0
2016-03-11,9.1078,9.1078,9.0634,9.0634,2407,0
2016-03-14,9.105,9.1078,9.0634,9.0634,2239,0
2016-03-15,9.1078,9.171,9.0644,9.0899,14391,0
2016-03-16,9.0823,9.171,9.0823,9.171,1680,0
2016-03-17,9.1078,9.1796,9.1078,9.1078,5656,0
2016-03-18,9.1854,9.1854,9.1078,9.1078,4926,0
2016-03-21,9.1951,9.199,9.1893,9.1893,1121,0
2016-03-22,9.1536,9.1576,9.1536,9.1576,3360,0
2016-03-23,9.1409,9.199,9.1409,9.1893,4535,0
2016-03-24,9.1893,9.224,9.1796,9.224,7458,0
2016-03-28,9.3029,9.3029,9.1474,9.2201,4901,0
2016-03-29,9.2288,9.2288,9.2288,9.2288,110,0
2016-03-30,9.2086,9.2741,9.2086,9.2741,467,0
2016-03-31,9.2182,9.3485,9.1932,9.2384,12074,0
2016-04-01,9.2654,9.2654,9.25,9.2654,1363,0
2016-04-04,9.3107,9.3107,9.1932,9.2837,1319,0
2016-04-05,9.2384,9.2789,9.2384,9.2789,825,0
2016-04-06,9.2481,9.2481,9.2481,9.2481,550,0
2016-04-07,9.2384,9.2837,9.2384,9.2837,1208,0
2016-04-08,9.2837,9.2837,9.2211,9.2211,1208,0
2016-04-13,9.3387,9.3387,9.2288,9.2288,505,0
2016-04-18,9.2769,9.2769,9.2557,9.2557,988,0
2016-04-19,9.2721,9.374,9.2721,9.374,2197,0
2016-04-20,9.2837,9.2837,9.2481,9.2509,9036,0
2016-04-21,9.2895,9.2895,9.2481,9.2481,220,0
2016-04-22,9.2837,9.3021,9.2837,9.2933,3240,0
2016-04-25,9.2933,9.2933,9.2933,9.2933,720,0
2016-04-26,9.2837,9.2837,9.2654,9.2741,11309,0
2016-04-27,9.2799,9.3652,9.2799,9.3652,4977,0
2016-05-02,9.2837,9.3029,9.2837,9.3029,10931,0
2016-05-03,9.703,9.894,9.3426,9.4113,1093547,0
2016-05-04,9.484,9.484,9.2981,9.3936,63715,0
2016-05-05,9.3652,9.511,9.3485,9.511,46788,0
2016-05-06,9.4192,9.4741,9.3838,9.4575,29961,0
2016-05-09,9.429,9.503,9.3838,9.4741,13248,0
2016-05-10,9.4741,9.4741,9.4192,9.4192,5850,0
2016-05-11,9.4192,9.4192,9.4192,9.4192,2491,0
2016-05-12,9.374,9.4192,9.3387,9.3838,13373,0
2016-05-13,9.374,9.4192,9.3107,9.3107,12743,0
2016-05-16,9.4192,9.4192,9.3107,9.3289,17502,0
2016-05-17,9.3485,9.4643,9.3289,9.3485,74560,0
2016-05-18,9.3387,9.4035,9.3107,9.3107,12591,0
2016-05-19,9.3107,9.4192,9.3107,9.3828,10416,0
2016-05-20,9.3838,9.3838,9.3485,9.374,2197,0
2016-05-23,9.3838,9.3838,9.3289,9.3289,8789,0
2016-05-24,9.374,9.374,9.3485,9.3485,1099,0
2016-05-25,9.374,9.3838,9.3107,9.3107,3350,0
2016-05-26,9.3289,9.3289,9.3289,9.3289,1098,0
2016-05-31,9.3107,9.3838,9.2837,9.3838,26478,0
2016-06-01,9.3485,9.3485,9.2654,9.2933,13570,0
2016-06-02,9.2963,9.3563,9.2963,9.3563,5230,0
2016-06-03,9.3485,9.3563,9.3289,9.3289,4616,0
2016-06-06,9.3203,9.3485,9.3203,9.3485,660,0
2016-06-07,9.3436,9.3838,9.3328,9.3436,11425,0
2016-06-08,9.3387,9.3387,9.3387,9.3387,1098,0
2016-06-09,9.4437,9.4437,9.3387,9.3387,3185,0
2016-06-10,9.4182,9.4182,9.3887,9.3887,1067,0
2016-06-13,9.4035,9.4035,9.4035,9.4035,769,0
2016-06-14,9.4643,9.4643,9.4643,9.4643,505,0
2016-06-15,9.4093,9.4938,9.374,9.4938,7405,0
2016-06-16,9.4368,9.503,9.4192,9.4643,4084,0
2016-06-17,9.4643,9.4741,9.3289,9.3289,3515,0
2016-06-20,9.3495,9.3495,9.3495,9.3495,550,0
2016-06-22,9.4575,9.4575,9.4192,9.4192,550,0
2016-06-23,9.3838,9.4643,9.3838,9.4643,3295,0
2016-06-24,9.3485,9.3936,9.3485,9.3936,962,0
2016-06-27,9.4712,9.4712,9.4624,9.4624,324,0
2016-06-28,9.4251,9.501,9.4251,9.4997,1510,0
2016-06-29,9.4496,9.501,9.4496,9.4712,5146,0
2016-06-30,9.4938,9.508,9.481,9.4908,723,0
2016-07-01,9.4535,9.481,9.4447,9.481,967,0
2016-07-06,9.4712,9.557,9.4624,9.517,3557,0
2016-07-07,9.547,9.547,9.517,9.517,3125,0
2016-07-08,9.481,9.527,9.4712,9.481,2586,0
2016-07-11,9.4908,9.4908,9.4447,9.481,8084,0
2016-07-12,9.501,9.547,9.4712,9.4712,4736,0
2016-07-13,9.4908,9.731,9.4712,9.4908,14703,0
2016-07-15,9.619,9.619,9.602,9.602,755,0
2016-07-18,9.602,9.602,9.602,9.602,2157,0
2016-07-19,9.611,9.611,9.603,9.611,1078,0
2016-07-20,9.611,9.611,9.602,9.604,1186,0
2016-07-21,9.602,9.602,9.602,9.602,270,0
2016-07-26,9.583,9.583,9.573,9.573,540,0
2016-07-27,9.622,9.622,9.602,9.602,1238,0
2016-07-28,9.639,9.639,9.571,9.571,1078,0
2016-07-29,9.619,9.632,9.573,9.573,2114,0
2016-08-02,9.636,9.636,9.617,9.617,540,0
2016-08-03,9.609,9.609,9.609,9.609,540,0
2016-08-04,9.639,9.639,9.639,9.639,540,0
2016-08-05,9.629,9.629,9.564,9.629,540,0
2016-08-08,9.578,9.578,9.578,9.578,540,0
2016-08-09,9.573,9.619,9.556,9.564,17701,0
2016-08-10,9.619,9.619,9.619,9.619,108,0
2016-08-11,9.556,9.639,9.556,9.629,2371,0
2016-08-12,9.629,9.629,9.619,9.619,432,0
2016-08-15,9.639,9.639,9.639,9.639,619,0
2016-08-16,9.6,9.629,9.6,9.629,432,0
2016-08-17,9.619,9.619,9.547,9.547,647,0
2016-08-18,9.629,9.629,9.629,9.629,1078,0
2016-08-19,9.631,9.649,9.629,9.644,5978,0
2016-08-23,9.53,9.612,9.53,9.612,1618,0
2016-08-24,9.548,9.548,9.548,9.548,540,0
2016-08-25,9.593,9.649,9.593,9.639,1833,0
2016-08-26,9.548,9.629,9.548,9.629,1078,0
2016-08-29,9.629,9.629,9.583,9.602,1078,0
2016-08-30,9.556,9.556,9.556,9.556,216,0
2016-08-31,9.593,9.593,9.547,9.547,1618,0
2016-09-01,9.622,9.639,9.599,9.599,6037,0
2016-09-02,9.649,9.649,9.629,9.649,1294,0
2016-09-06,9.649,9.649,9.611,9.611,324,0
2016-09-07,9.639,9.649,9.611,9.649,22205,0
2016-09-08,9.637,9.637,9.629,9.629,2151,0
2016-09-09,9.678,9.678,9.629,9.629,1308,0
2016-09-12,9.667,9.667,9.667,9.667,108,0
2016-09-13,9.685,9.723,9.667,9.723,2486,0
2016-09-14,9.675,9.675,9.675,9.675,108,0
2016-09-16,9.667,9.713,9.667,9.713,1078,0
2016-09-19,9.704,9.704,9.675,9.675,216,0
2016-09-20,9.713,9.713,9.675,9.675,1186,0
2016-09-22,9.713,9.713,9.713,9.713,216,0
2016-09-23,9.713,9.723,9.649,9.658,6119,0
2016-09-26,9.667,9.675,9.642,9.675,1676,0
2016-09-28,9.68,9.804,9.623,9.804,1651,0
2016-09-29,9.804,9.804,9.703,9.703,1019,0
2016-10-03,9.724,9.794,9.724,9.794,421,0
2016-10-04,9.757,9.757,9.757,9.757,531,0
2016-10-07,9.757,9.757,9.757,9.757,529,0
2016-10-10,9.757,9.757,9.757,9.757,529,0
2016-10-11,9.69,9.719,9.606,9.663,16233,0
2016-10-17,9.7,9.7,9.676,9.69,2617,0
2016-10-18,9.643,9.737,9.643,9.7,3148,0
2016-10-21,9.752,9.752,9.752,9.752,237,0
2016-10-24,9.775,9.775,9.775,9.775,106,0
2016-10-25,9.794,9.794,9.794,9.794,212,0
2016-10-26,9.741,9.784,9.741,9.784,424,0
2016-10-28,9.737,9.747,9.737,9.747,424,0
2016-11-02,9.784,9.784,9.502,9.69,11826,0
2016-11-03,9.69,9.766,9.69,9.757,1238,0
2016-11-09,9.747,9.851,9.747,9.851,3107,0
2016-11-10,9.813,9.813,9.813,9.813,529,0
2016-11-11,9.799,9.799,9.643,9.643,910,0
2016-11-14,9.633,9.7,9.576,9.653,4232,0
2016-11-15,9.643,9.71,9.633,9.7,4105,0
2016-11-16,9.643,9.69,9.633,9.67,2618,0
2016-11-17,9.67,9.67,9.662,9.662,351,0
2016-11-18,9.596,9.747,9.596,9.747,11307,0
2016-11-21,9.713,9.775,9.713,9.757,794,0
2016-11-22,9.696,9.7,9.696,9.7,2434,0
2016-11-29,9.737,9.757,9.737,9.757,3173,0
2016-11-30,9.757,9.784,9.752,9.757,4654,0
2016-12-01,9.737,9.737,9.729,9.737,741,0
2016-12-02,9.68,9.737,9.643,9.719,4654,0
2016-12-05,9.721,9.783,9.721,9.783,1269,0
2016-12-06,9.681,9.737,9.681,9.737,635,0
2016-12-07,9.719,9.721,9.642,9.719,13963,0
2016-12-08,9.728,9.737,9.719,9.727,2406,0
2016-12-12,9.664,9.681,9.653,9.681,1988,0
2016-12-14,9.653,9.673,9.653,9.673,1269,0
2016-12-15,9.709,9.784,9.709,9.743,10693,0
2016-12-16,9.823,9.823,9.71,9.71,7154,0
2016-12-19,9.773,9.784,9.773,9.784,227,0
2016-12-20,9.784,9.784,9.775,9.784,1912,0
2016-12-21,9.71,9.741,9.71,9.737,2019,0
2016-12-22,9.71,9.784,9.71,9.784,1478,0
2016-12-23,9.751,9.888,9.719,9.888,13260,0
2016-12-27,9.941,9.941,9.691,9.826,25765,0
2016-12-28,9.826,9.879,9.797,9.797,1419,0
2016-12-30,9.841,9.893,9.807,9.807,5608,0
2017-01-03,9.787,9.826,9.711,9.758,3662,0
2017-01-04,9.875,9.877,9.787,9.855,22781,0
2017-01-05,9.86,9.875,9.787,9.787,4482,0
2017-01-06,9.817,9.875,9.817,9.875,5789,0
2017-01-09,9.875,9.875,9.875,9.875,574,0
2017-01-10,9.88,9.903,9.875,9.883,4512,0
2017-01-11,9.903,9.903,9.883,9.898,2219,0
2017-01-12,9.875,9.883,9.875,9.883,934,0
2017-01-13,9.855,9.855,9.826,9.855,22038,0
2017-01-17,9.883,9.923,9.864,9.913,2452,0
2017-01-18,9.923,9.923,9.923,9.923,156,0
2017-01-19,9.877,9.932,9.877,9.932,3322,0
2017-01-23,9.932,9.951,9.932,9.932,2596,0
2017-01-24,9.899,10.163,9.899,9.971,7152,0
2017-01-26,9.971,9.971,9.971,9.971,364,0
2017-01-27,9.998,9.998,9.971,9.99,934,0
2017-01-30,9.923,9.971,9.923,9.941,5710,0
2017-01-31,9.903,9.923,9.903,9.923,208,0
2017-02-01,9.893,9.893,9.893,9.893,416,0
2017-02-02,10.153,10.153,10.065,10.086,4207,0
2017-02-06,9.903,10.009,9.845,9.981,7058,0
2017-02-07,9.925,10.105,9.865,10.105,726,0
2017-02-08,9.923,9.99,9.903,9.99,778,0
2017-02-09,9.913,9.913,9.913,9.913,312,0
2017-02-10,9.915,10.085,9.915,10.085,830,0
2017-02-13,9.941,9.971,9.875,9.971,10021,0
2017-02-14,9.971,9.971,9.971,9.971,520,0
2017-02-15,9.883,9.951,9.845,9.951,3478,0
2017-02-16,9.883,9.961,9.817,9.961,8176,0
2017-02-21,9.937,9.941,9.937,9.941,416,0
2017-02-22,9.855,10.008,9.855,9.971,1553,0
2017-02-23,9.972,10.009,9.971,10.009,986,0
2017-02-24,9.923,9.988,9.826,9.988,4616,0
2017-02-27,9.977,10.009,9.959,9.959,1955,0
2017-02-28,9.999,10.009,9.931,9.931,1920,0
2017-03-01,9.932,9.98,9.932,9.951,3737,0
2017-03-02,9.972,10.009,9.883,10.009,3840,0
2017-03-06,9.932,9.999,9.923,9.931,1246,0
2017-03-07,9.883,10.019,9.883,9.893,1038,0
2017-03-08,9.893,9.951,9.883,9.951,5424,0
2017-03-13,9.923,9.923,9.918,9.918,1625,0
2017-03-14,9.941,9.99,9.941,9.99,726,0
2017-03-15,9.971,9.999,9.971,9.999,674,0
2017-03-16,9.903,9.999,9.903,9.999,1868,0
2017-03-20,10.067,10.067,10.067,10.067,104,0
2017-03-21,10.054,10.067,10.045,10.066,1142,0
2017-03-22,10.057,10.057,10.044,10.057,2284,0
2017-03-23,9.971,10.044,9.971,10.044,622,0
2017-03-27,10.004,10.069,10.004,10.057,3708,0
2017-03-28,10.16,10.16,10.16,10.16,1019,0
2017-03-29,10.128,10.128,10.128,10.128,204,0
2017-03-30,10.062,10.131,10.062,10.062,4890,0
2017-03-31,10.095,10.141,10.095,10.136,1276,0
2017-04-03,10.106,10.106,10.072,10.093,1665,0
2017-04-04,10.131,10.131,10.13,10.131,967,0
2017-04-05,10.141,10.141,10.111,10.141,1426,0
2017-04-06,10.062,10.116,10.062,10.116,1121,0
2017-04-07,10.111,10.141,10.082,10.094,4177,0
2017-04-10,10.131,10.131,10.116,10.116,713,0
2017-04-11,10.092,10.101,10.092,10.101,1935,0
2017-04-12,10.173,10.173,10.121,10.121,713,0
2017-04-13,10.131,10.131,10.131,10.131,306,0
2017-04-17,10.121,10.19,10.092,10.19,1273,0
2017-04-18,10.092,10.19,10.082,10.19,3798,0
2017-04-19,10.268,10.268,10.111,10.111,764,0
2017-04-20,10.141,10.178,10.101,10.178,853,0
2017-04-21,10.18,10.278,10.18,10.188,4763,0
2017-04-24,10.072,10.072,10.072,10.072,1019,0
2017-04-25,10.111,10.111,10.111,10.111,204,0
2017-04-26,10.249,10.249,10.249,10.249,204,0
2017-04-27,10.239,10.239,10.239,10.239,102,0
2017-04-28,10.131,10.18,10.131,10.18,2547,0
2017-05-01,10.239,10.249,10.239,10.249,1222,0
2017-05-05,10.121,10.249,10.121,10.16,1121,0
2017-05-08,10.239,10.249,10.16,10.249,8557,0
2017-05-09,10.249,10.249,10.209,10.209,6395,0
2017-05-12,10.258,10.347,10.182,10.182,5139,0
2017-05-15,10.18,10.18,10.18,10.18,204,0
2017-05-17,10.25,10.298,10.25,10.262,2506,0
2017-05-18,10.269,10.278,10.21,10.278,3283,0
2017-05-19,10.18,10.308,10.17,10.308,6672,0
2017-05-22,10.209,10.308,10.209,10.308,1020,0
2017-05-23,10.298,10.357,10.271,10.317,6825,0
2017-05-24,10.258,10.258,10.258,10.258,204,0
2017-05-31,10.16,10.239,10.16,10.239,1019,0
2017-06-01,10.19,10.19,10.19,10.19,127,0
2017-06-07,10.258,10.258,10.219,10.258,1592,0
2017-06-08,10.278,10.29,10.16,10.219,7849,0
2017-06-09,10.2,10.337,10.2,10.337,815,0
2017-06-13,10.308,10.308,10.273,10.278,3059,0
2017-06-14,10.288,10.288,10.288,10.288,713,0
2017-06-15,10.308,10.308,10.308,10.308,1362,0
2017-06-16,10.347,10.357,10.347,10.347,2194,0
2017-06-19,10.314,10.406,10.308,10.406,4182,0
2017-06-20,10.35,10.357,10.331,10.357,2063,0
2017-06-21,10.399,10.399,10.399,10.399,102,0
2017-06-22,10.364,10.364,10.357,10.357,1222,0
2017-06-23,10.343,10.396,10.343,10.396,713,0
2017-06-26,10.347,10.455,10.333,10.446,10636,0
2017-06-27,10.55,10.55,10.411,10.411,3543,0
2017-06-29,10.5,10.5,10.5,10.5,470,0
2017-07-03,10.5209,10.5209,10.4806,10.4806,313,0
2017-07-05,10.525,10.525,10.4844,10.4844,2840,0
2017-07-06,10.39,10.415,10.35,10.3941,7950,0
2017-07-07,10.4,10.4,10.371,10.371,3430,0
2017-07-11,10.3756,10.3756,10.3756,10.3756,100,0
2017-07-12,10.3737,10.53,10.3737,10.49,3300,0
2017-07-13,10.435,10.53,10.435,10.506,4000,0
2017-07-14,10.5102,10.5102,10.45,10.45,2710,0
2017-07-17,10.5,10.5178,10.39,10.5042,8700,0
2017-07-18,10.4098,10.4098,10.4098,10.4098,250,0
2017-07-19,10.483,10.49,10.4501,10.4501,2662,0
2017-07-20,10.495,10.495,10.4,10.4491,5965,0
2017-07-21,10.46,10.51,10.41,10.41,9090,0
2017-07-24,10.46,10.46,10.46,10.46,300,0
2017-07-25,10.48,10.51,10.48,10.5,6330,0
2017-07-26,10.5,10.5,10.468,10.468,375,0
2017-07-27,10.5,10.507,10.38,10.5,25192,0
2017-08-01,10.504,10.504,10.45,10.46,4425,0
2017-08-04,10.45,10.45,10.45,10.45,900,0
2017-08-07,10.46,10.4746,10.45,10.45,2400,0
2017-08-09,10.47,10.47,10.47,10.47,1500,0
2017-08-10,10.45,10.5,10.45,10.5,400,0
2017-08-11,10.45,10.45,10.45,10.45,1000,0
2017-08-14,10.45,10.465,10.45,10.465,400,0
2017-08-17,10.46,10.46,10.44,10.44,1600,0
2017-08-18,10.4,10.52,10.4,10.4398,13400,0
2017-08-22,10.45,10.45,10.45,10.45,100,0
2017-08-23,10.46,10.46,10.45,10.45,2150,0
2017-08-24,10.5,10.5,10.5,10.5,700,0
2017-08-28,10.52,10.52,10.44,10.44,571,0
2017-08-29,10.4401,10.4401,10.4401,10.4401,500,0
2017-08-30,10.44,10.55,10.44,10.55,6950,0
2017-08-31,10.45,10.45,10.42,10.42,2600,0
2017-09-05,10.55,10.55,10.41,10.4756,9226,0
2017-09-06,10.54,10.55,10.54,10.55,2000,0
2017-09-07,10.507,10.518,10.505,10.505,940,0
2017-09-11,10.5167,10.5167,10.5167,10.5167,515,0
2017-09-12,10.5001,10.5001,10.4773,10.49,5564,0
2017-09-13,10.5101,10.55,10.4999,10.53,6270,0
2017-09-14,10.53,10.542,10.41,10.49,7128,0
2017-09-15,10.7,10.7,10.588,10.5893,850,0
2017-09-19,10.41,10.65,10.41,10.65,450,0
2017-09-20,10.52,10.5201,10.45,10.48,4550,0
2017-09-22,10.44,10.6781,10.42,10.6781,400,0
2017-09-25,10.45,10.7,10.45,10.47,1510,0
2017-09-26,10.5723,10.5723,10.519,10.5374,2535,0
2017-09-27,10.49,10.49,10.48,10.4817,870,0
2017-09-28,10.45,10.51,10.45,10.45,7096,0
2017-10-02,10.42,10.43,10.4,10.4,3628,0
2017-10-03,10.42,10.46,10.36,10.36,7074,0
2017-10-04,10.4,10.4,10.3501,10.3501,1510,0
2017-10-05,10.37,10.37,10.37,10.37,700,0
2017-10-06,10.4291,10.4291,10.4,10.4,500,0
2017-10-09,10.4188,10.4188,10.4,10.4,821,0
2017-10-10,10.43,10.45,10.4,10.4,4180,0
2017-10-11,10.43,10.43,10.43,10.43,100,0
2017-10-12,10.45,10.5,10.4499,10.4999,5600,0
2017-10-16,10.49,10.49,10.41,10.4319,850,0
2017-10-18,10.46,10.481,10.46,10.4601,5767,0
2017-10-19,10.46,10.4601,10.31,10.46,6500,0
2017-10-20,10.4496,10.46,10.4496,10.46,1060,0
2017-10-23,10.4497,10.46,10.4497,10.46,1300,0
2017-10-24,10.55,10.55,10.522,10.54,4100,0
2017-10-26,10.4962,10.4962,10.4962,10.4962,156,0
2017-10-30,10.47,10.47,10.47,10.47,510,0
2017-11-01,10.46,10.4639,10.46,10.46,1250,0
2017-11-02,10.5,10.53,10.4399,10.53,6040,0
2017-11-03,10.53,10.53,10.498,10.498,1000,0
2017-11-09,10.49,10.49,10.49,10.49,350,0
2017-11-10,10.49,10.5137,10.49,10.5137,1101,0
