Date,Open,High,Low,Close,Volume,OpenInt
2012-03-13,8.4953,8.4953,8.3408,8.3874,108976,0
2012-03-14,8.3081,8.3732,8.3081,8.3732,24492,0
2012-03-15,8.4398,8.9677,8.1698,8.2275,95409,0
2012-03-16,8.4135,8.4135,8.4135,8.4135,1906,0
2012-03-19,8.3837,8.4618,8.3837,8.3874,16944,0
2012-03-20,8.2275,8.2275,8.0326,8.0677,24871,0
2012-03-21,8.3342,8.4953,8.1422,8.3874,50666,0
2012-03-22,8.1958,8.1958,8.0954,8.116,11871,0
2012-03-26,8.361,8.361,8.361,8.361,363,0
2012-03-28,8.264,8.264,8.027,8.027,2277,0
2012-03-29,8.0414,8.0611,7.9639,8.0611,35787,0
2012-03-30,8.1698,8.1698,7.9205,7.9205,1302,0
2012-04-02,8.0844,8.0844,8.0669,8.0844,11304,0
2012-04-03,7.9639,8.0215,7.9639,8.0215,1311,0
2012-04-05,7.7667,7.9308,7.6595,7.7612,5074,0
2012-04-09,7.6595,7.6595,7.6439,7.6439,2479,0
2012-04-11,7.6439,7.6439,7.6439,7.6439,546,0
2012-04-13,7.6636,7.6636,7.6636,7.6636,1113,0
2012-04-16,7.6327,7.6327,7.6327,7.6327,520,0
2012-04-18,7.4374,7.4374,7.4374,7.4374,363,0
2012-04-24,7.346,7.4374,7.346,7.4374,639,0
2012-04-26,7.2285,7.2285,7.2285,7.2285,546,0
2012-05-02,6.9481,6.9481,6.9049,6.9049,546,0
2012-05-04,6.9258,6.9258,6.9207,6.9207,1901,0
2012-05-10,7.0946,7.0946,6.8295,6.8613,2457,0
2012-05-11,6.7763,6.8243,6.7763,6.8243,31675,0
2012-05-14,6.6068,6.6068,6.6068,6.6068,606,0
2012-05-15,6.5113,6.5171,6.5113,6.5171,1901,0
2012-05-16,6.3782,6.3782,6.1865,6.1865,546,0
2012-05-17,6.1921,6.496,6.1921,6.496,3274,0
2012-05-18,6.5108,6.5108,6.0848,6.0848,2640,0
2012-05-21,6.246,6.2509,6.2346,6.246,17384,0
2012-05-23,6.1183,6.2988,6.1124,6.2988,799,0
2012-05-31,6.5113,6.5113,6.5113,6.5113,185,0
2012-06-13,6.5381,6.5537,6.5381,6.5537,21062,0
2012-06-18,6.3825,6.7186,6.3825,6.7186,546,0
2012-06-19,6.7812,6.7812,6.7812,6.7812,185,0
2012-06-20,6.8076,6.8076,6.8076,6.8076,3762,0
2012-06-22,6.5746,6.5746,6.5746,6.5746,185,0
2012-06-26,6.3402,6.3402,6.2541,6.2753,2638,0
2012-06-29,6.7996,6.7996,6.5917,6.5917,543,0
2012-07-02,6.7042,6.7042,6.7042,6.7042,183,0
2012-07-03,6.8302,6.8302,6.8302,6.8302,183,0
2012-07-06,6.6222,6.6222,6.6222,6.6222,1101,0
2012-07-13,6.6424,6.6424,6.6424,6.6424,1829,0
2012-07-27,6.6971,6.8302,6.6971,6.8302,362,0
2012-08-06,6.9695,7.2368,6.9695,7.2368,906,0
2012-08-08,7.372,7.372,7.372,7.372,183,0
2012-08-10,8.2554,8.2554,7.242,7.3171,5339,0
2012-08-13,7.4932,7.5098,7.4932,7.505,1883,0
2012-08-14,8.0406,8.0406,7.4251,7.4251,2984,0
2012-08-21,6.9752,7.6336,6.9752,7.0395,2436,0
2012-08-22,7.372,7.5211,7.372,7.5211,1808,0
2012-08-23,7.4097,7.4097,7.4097,7.4097,380,0
2012-08-27,7.7754,7.7754,6.9595,6.9595,2903,0
2012-08-28,7.2211,7.2529,7.2049,7.2049,2143,0
2012-08-31,7.3171,7.3171,7.3171,7.3171,722,0
2012-09-10,7.4979,7.4979,6.9849,6.9849,1101,0
2012-09-13,7.509,7.509,7.4403,7.4403,784,0
2012-09-14,7.856,7.856,7.5901,7.5901,3166,0
2012-09-25,7.509,7.509,7.2841,7.2841,362,0
2012-10-05,7.1482,7.1482,7.0839,7.0839,1292,0
2012-10-08,7.0313,7.0313,6.9779,6.9837,543,0
2012-10-15,6.9025,6.9025,6.9025,6.9025,722,0
2012-10-16,6.9721,6.9721,6.9721,6.9721,183,0
2012-10-18,6.768,7.0787,6.768,7.0787,1682,0
2012-10-22,7.1865,7.2397,7.0951,7.0951,2070,0
2012-10-25,7.1865,7.1865,7.1865,7.1865,183,0
2012-11-05,7.2499,7.4489,7.2499,7.4489,362,0
2012-11-12,6.6329,7.0826,6.6329,7.0203,1292,0
2012-11-15,7.0882,7.7934,7.0882,7.6803,18155,0
2012-11-16,7.8599,7.8599,7.255,7.2658,10243,0
2012-11-19,7.5182,7.7879,7.5182,7.7879,3907,0
2012-11-26,7.8213,8.0557,7.8213,8.0557,722,0
2012-11-27,8.4592,8.4592,8.0557,8.0557,2200,0
2012-11-28,7.8424,7.9701,7.7879,7.8688,3163,0
2012-11-29,7.7879,7.8958,7.7879,7.8958,4069,0
2012-11-30,7.8745,8.2378,7.8745,8.2378,6758,0
2012-12-03,8.41,8.41,8.41,8.41,722,0
2012-12-04,8.1934,8.3391,7.8197,8.1128,118981,0
2012-12-05,8.2187,8.3287,8.2187,8.3287,1010,0
2012-12-06,8.6008,8.8605,8.3724,8.4511,8187,0
2012-12-07,8.4511,8.9144,8.2091,8.6008,24273,0
2012-12-10,8.5837,8.8605,8.5837,8.8073,5656,0
2012-12-11,8.7603,8.9632,8.5168,8.9632,2734,0
2012-12-12,8.8642,8.9144,8.6532,8.8642,1680,0
2012-12-13,9.1335,9.1868,9.1335,9.1868,362,0
2012-12-14,8.8642,8.9243,8.8642,8.9243,13899,0
2012-12-17,9.129,9.129,8.8127,8.8127,3994,0
2012-12-18,8.7964,8.7964,8.4899,8.4899,906,0
2012-12-19,8.8856,9.1479,8.8856,9.1479,722,0
2012-12-21,9.2653,9.2887,9.2184,9.2184,2247,0
2012-12-27,9.1452,9.3616,9.0363,9.1452,9182,0
2012-12-28,9.3508,9.3508,8.8461,8.8461,11793,0
2012-12-31,9.1137,9.1137,8.4486,8.4486,3120,0
2013-01-02,9.3409,9.56,9.2807,9.2807,10657,0
2013-01-03,9.533,9.807,9.533,9.807,1277,0
2013-01-08,9.533,9.549,9.448,9.4808,3897,0
2013-01-09,9.63,9.807,9.549,9.63,5662,0
2013-01-10,9.699,9.739,9.694,9.739,2800,0
2013-01-14,9.755,9.779,9.745,9.779,1652,0
2013-01-22,9.767,9.767,9.767,9.767,203,0
2013-01-28,9.773,9.773,9.715,9.715,626,0
2013-01-30,9.4257,9.437,9.4257,9.4257,357,0
2013-02-05,9.569,9.569,9.569,9.569,180,0
2013-02-06,9.554,9.554,9.554,9.554,180,0
2013-02-07,9.4708,9.4818,9.4708,9.4818,1085,0
2013-02-13,9.829,9.829,9.829,9.829,180,0
2013-02-19,10.104,10.104,10.104,10.104,180,0
2013-02-20,9.871,9.871,9.871,9.871,180,0
2013-02-21,9.829,9.829,9.829,9.829,180,0
2013-02-25,9.887,9.887,9.887,9.887,710,0
2013-02-26,9.554,9.554,9.554,9.554,180,0
2013-03-01,9.733,9.733,9.733,9.733,404,0
2013-03-05,10.11,10.11,10.11,10.11,180,0
2013-03-07,10.231,10.231,10.212,10.212,712,0
2013-03-11,10.177,10.177,10.177,10.177,1085,0
2013-03-15,10.383,10.416,10.279,10.416,87146,0
2013-03-18,10.11,10.11,10.11,10.11,180,0
2013-03-22,10.378,10.378,10.378,10.378,4197,0
2013-03-25,10.65,10.65,9.859,9.874,1846,0
2013-03-26,9.986,10.007,9.939,10.007,808,0
2013-03-27,10.328,10.328,10.328,10.328,291,0
2013-04-01,10.291,10.291,10.291,10.291,1846,0
2013-04-03,10.417,10.458,10.351,10.458,3636,0
2013-04-04,10.819,10.819,10.417,10.819,2037,0
2013-04-05,10.308,10.755,10.308,10.755,23757,0
2013-04-08,10.477,10.477,10.477,10.477,387,0
2013-04-10,11.007,11.037,11.007,11.037,1845,0
2013-04-16,11.392,11.392,10.819,10.819,2431,0
2013-04-17,10.525,10.525,10.218,10.278,3955,0
2013-04-18,10.819,10.819,10.154,10.159,5002,0
2013-04-19,10.255,10.255,10.255,10.255,394,0
2013-04-23,10.218,10.218,10.218,10.218,164,0
2013-04-24,10.242,10.326,10.07,10.326,1325,0
2013-04-26,10.261,10.49,10.261,10.49,324,0
2013-05-01,10.315,10.315,9.691,9.691,4821,0
2013-05-02,10.387,10.445,10.315,10.315,2340,0
2013-05-07,10.076,10.349,10.076,10.349,502,0
2013-05-08,10.41,10.432,10.404,10.432,808,0
2013-05-10,10.089,10.149,10.089,10.149,974,0
2013-05-14,10.01,10.01,10.01,10.01,651,0
2013-05-15,10.343,10.343,10.343,10.343,164,0
2013-05-20,10.375,10.598,10.375,10.591,808,0
2013-05-21,10.438,10.438,10.438,10.438,164,0
2013-05-24,10.283,10.308,10.283,10.308,486,0
2013-05-29,9.997,9.997,9.881,9.892,15366,0
2013-05-30,10.193,10.193,10.193,10.193,324,0
2013-05-31,10.046,10.1,9.624,9.624,35417,0
2013-06-04,9.898,9.898,9.898,9.898,246,0
2013-06-05,9.627,9.627,9.627,9.627,164,0
2013-06-07,9.513,9.513,9.513,9.513,651,0
2013-06-11,9.2896,9.2896,9.2896,9.2896,164,0
2013-06-12,9.0255,9.0255,9.0255,9.0255,164,0
2013-06-18,8.8326,8.9288,8.7432,8.8686,5825,0
2013-06-19,8.5203,8.6964,8.5203,8.5203,324,0
2013-06-20,8.1207,8.7251,8.051,8.7251,10600,0
2013-06-21,8.4048,8.4048,8.127,8.3645,30184,0
2013-06-24,8.6314,8.6314,8.0669,8.2915,7822,0
2013-06-25,8.2915,8.3515,8.2915,8.3515,1190,0
2013-06-26,8.547,8.5945,8.5337,8.5517,22034,0
2013-06-28,8.3654,8.736,8.3342,8.3942,20985,0
2013-07-01,8.5586,8.5586,8.5586,8.5586,185,0
2013-07-02,8.4118,8.4118,8.0319,8.0485,8141,0
2013-07-05,7.6986,7.6986,7.5639,7.5639,483,0
2013-07-08,7.7297,7.8323,7.7297,7.8323,2623,0
2013-07-11,8.0192,10.139,8.0192,9.0796,38110,0
2013-07-12,8.2616,8.4724,8.1626,8.2545,58243,0
2013-07-15,8.2354,9.599,8.2354,9.599,16203,0
2013-07-16,8.9011,9.1371,8.5283,8.627,12477,0
2013-07-17,8.8892,9.1597,8.8651,9.0173,7438,0
2013-07-18,9.0173,9.0173,9.0173,9.0173,2785,0
2013-07-19,8.8245,8.8245,8.3706,8.3706,2645,0
2013-07-22,8.43,9.677,8.3995,9.3417,12278,0
2013-07-23,9.0173,9.1985,8.8344,9.1985,3498,0
2013-07-24,8.7278,8.7278,8.3231,8.3231,3475,0
2013-07-25,8.6811,9.1479,8.4917,9.1479,6564,0
2013-07-26,8.6568,8.6568,8.2171,8.2171,5633,0
2013-07-29,8.3461,8.6378,8.3461,8.6378,3694,0
2013-07-31,8.3583,9.1075,8.1389,9.1075,8236,0
2013-08-01,8.3461,8.7161,8.3099,8.4118,38500,0
2013-08-02,8.3758,8.8289,8.368,8.7829,4378,0
2013-08-05,8.368,8.368,8.023,8.023,6459,0
2013-08-06,8.023,8.2529,7.8855,7.8855,10691,0
2013-08-07,7.9166,8.4777,7.9038,8.2283,5748,0
2013-08-08,8.1184,8.404,8.023,8.404,16539,0
2013-08-09,8.1675,8.3266,8.1675,8.3266,5575,0
2013-08-12,8.4161,8.4777,8.3324,8.3324,5200,0
2013-08-13,8.3266,8.3266,8.3266,8.3266,462,0
2013-08-14,8.3266,8.3758,8.2395,8.2395,1829,0
2013-08-15,8.1927,8.3758,8.1927,8.233,39097,0
2013-08-16,7.8974,7.9393,7.6296,7.9269,2809,0
2013-08-21,7.7273,7.7273,6.8424,6.8424,5902,0
2013-08-22,7.7097,8.296,7.5687,8.296,19640,0
2013-08-23,7.9166,8.3081,7.2958,8.0525,15960,0
2013-08-26,8.0764,8.0764,7.7871,7.7934,3305,0
2013-08-27,7.8617,7.8617,7.3574,7.3574,2162,0
2013-08-28,7.7209,7.9094,7.2658,7.2658,3756,0
2013-08-29,7.7209,7.8792,7.7209,7.8792,6283,0
2013-08-30,7.9316,8.6433,7.6462,8.6433,9974,0
2013-09-03,8.1753,8.1881,6.964,6.964,11166,0
2013-09-04,7.923,8.1318,7.5751,7.8806,9762,0
2013-09-05,8.1563,8.6333,8.1563,8.6333,4933,0
2013-09-06,8.4082,8.9677,8.3672,8.9677,36110,0
2013-09-09,8.7747,9.2662,8.7747,9.2535,17862,0
2013-09-10,9.2517,9.4156,9.0867,9.4094,14338,0
2013-09-11,9.1236,9.3806,9.0083,9.3806,10158,0
2013-09-12,9.1948,9.1948,8.7865,8.7964,8109,0
2013-09-13,9.0489,9.447,9.0489,9.447,7256,0
2013-09-16,9.3293,9.3293,9.1057,9.1057,22492,0
2013-09-17,8.7865,8.7865,8.7865,8.7865,1363,0
2013-09-18,9.3806,10.149,9.3806,10.143,14296,0
2013-09-19,9.891,9.891,9.761,9.81,4123,0
2013-09-20,9.814,9.848,8.7847,8.7847,88401,0
2013-09-23,9.674,9.766,9.3581,9.386,10065,0
2013-09-24,9.663,9.708,9.595,9.692,6820,0
2013-09-25,9.564,9.564,9.564,9.564,804,0
2013-09-27,9.685,9.692,9.546,9.546,2322,0
2013-09-30,9.56,9.56,9.554,9.554,3629,0
2013-10-01,9.4798,9.511,9.4798,9.511,1682,0
2013-10-02,9.606,9.697,9.4221,9.4221,2746,0
2013-10-03,9.606,9.673,9.564,9.564,1149,0
2013-10-04,9.631,9.74,9.631,9.74,499,0
2013-10-07,9.746,9.746,9.725,9.725,1992,0
2013-10-09,9.79,9.883,9.79,9.883,693,0
2013-10-10,10.046,10.046,10.046,10.046,1188,0
2013-10-14,10.152,10.187,10.152,10.187,483,0
2013-10-16,10.302,10.302,9.922,10.29,6766,0
2013-10-18,10.377,10.406,10.193,10.211,1826,0
2013-10-21,10.187,10.187,10.046,10.057,1149,0
2013-10-23,10.057,10.057,10.003,10.003,483,0
2013-10-24,9.848,9.848,9.795,9.795,1245,0
2013-10-29,9.546,9.546,9.546,9.546,530,0
2013-10-30,9.814,9.866,9.814,9.822,1488,0
2013-10-31,9.709,9.709,9.703,9.703,648,0
2013-11-04,9.694,9.944,9.694,9.944,2156,0
2013-11-05,9.562,9.593,9.519,9.593,7134,0
2013-11-06,9.4022,9.4022,9.349,9.3897,804,0
2013-11-07,9.2499,9.2499,9.0526,9.1597,1656,0
2013-11-08,8.7982,9.0092,8.7928,8.9857,2474,0
2013-11-11,8.7765,9.0282,8.7765,9.0282,2638,0
2013-11-12,9.0598,9.0598,8.691,8.7016,2802,0
2013-11-13,9.0155,9.0155,8.8704,8.8704,563,0
2013-11-14,9.0949,9.2436,9.0949,9.2436,725,0
2013-11-15,8.7982,8.7982,8.7982,8.7982,987,0
2013-11-18,9.3311,9.3311,9.3311,9.3311,668,0
2013-11-19,9.0155,9.166,9.0092,9.0526,3400,0
2013-11-21,9.1525,9.2887,9.1525,9.2887,648,0
2013-11-25,8.8515,8.9063,8.7928,8.7928,804,0
2013-11-27,8.9316,9.0282,8.9316,9.0282,648,0
2013-12-02,8.7251,8.7251,8.3855,8.3855,1644,0
2013-12-03,8.5586,8.7892,8.4971,8.4971,7951,0
2013-12-04,8.3461,8.4109,8.2601,8.2601,969,0
2013-12-06,8.431,8.4812,8.3521,8.3521,2801,0
2013-12-10,8.4872,9.0985,8.4872,9.0985,3517,0
2013-12-11,8.1642,8.7964,8.008,8.066,24987,0
2013-12-12,7.8585,7.9963,7.8323,7.989,3767,0
2013-12-13,8.2014,8.249,8.2014,8.249,1152,0
2013-12-17,8.1459,8.1459,8.1459,8.1459,524,0
2013-12-18,8.1334,8.8218,8.0724,8.3897,2423,0
2013-12-19,8.1311,8.1373,8.047,8.1373,2217,0
2013-12-20,7.9811,7.9874,7.9811,7.9874,1994,0
2013-12-24,8.3038,8.3038,8.0001,8.0001,372,0
2013-12-26,8.1381,8.1381,8.1381,8.1381,798,0
2013-12-27,8.2545,8.2545,8.2545,8.2545,31794,0
2013-12-30,8.2227,8.3046,8.2227,8.2915,32375,0
2013-12-31,8.5945,8.5945,8.5945,8.5945,292,0
2014-01-02,8.1192,8.4075,8.1008,8.4075,7853,0
2014-01-03,8.0294,8.0294,7.9385,7.9385,2935,0
2014-01-06,8.0398,8.0398,7.9142,7.9142,3368,0
2014-01-07,7.9496,7.9496,7.9142,7.9142,1433,0
2014-01-08,7.9441,7.9441,7.754,7.754,1543,0
2014-01-09,7.7059,7.829,7.576,7.829,2259,0
2014-01-10,7.7377,7.8713,7.7377,7.8473,2424,0
2014-01-13,8.1008,8.1008,7.6922,7.8656,2947,0
2014-01-14,7.7667,7.7729,7.7667,7.7729,675,0
2014-01-16,7.7377,7.7377,7.7377,7.7377,372,0
2014-01-21,7.7177,8.3169,7.6439,8.2545,27221,0
2014-01-22,7.7667,7.963,7.6439,7.6485,4173,0
2014-01-23,7.7667,7.7667,7.4762,7.4762,7963,0
2014-01-24,7.4418,7.509,7.3066,7.5027,3331,0
2014-01-27,7.3374,7.3374,7.277,7.277,566,0
2014-01-28,7.4244,7.4543,7.3628,7.4543,7528,0
2014-01-29,7.1844,7.203,7.1844,7.203,412,0
2014-01-30,7.2211,7.2211,7.1965,7.1965,505,0
2014-01-31,7.0981,7.0981,7.0981,7.0981,355,0
2014-02-04,7.2687,7.2687,7.2687,7.2687,316,0
2014-02-05,7.342,7.342,7.0364,7.2003,16818,0
2014-02-06,7.2374,7.2687,7.2374,7.2687,3504,0
2014-02-07,7.3481,7.3481,7.3359,7.3359,1827,0
2014-02-10,7.3171,7.3171,7.2628,7.2628,2634,0
2014-02-12,7.311,7.3921,7.1013,7.1013,4886,0
2014-02-13,7.2059,7.2188,7.2059,7.2188,1968,0
2014-02-14,7.342,7.5145,7.342,7.5145,10910,0
2014-02-18,7.3359,7.3735,7.2368,7.298,4705,0
2014-02-19,7.2368,7.3235,7.1575,7.3235,1177,0
2014-02-20,7.3921,7.5018,7.3735,7.4587,3360,0
2014-02-21,7.5458,8.18,7.5458,7.923,6672,0
2014-02-24,7.8362,7.8432,7.7002,7.8432,3745,0
2014-02-25,7.7002,7.7002,7.5458,7.5458,21056,0
2014-02-26,7.4587,7.595,7.3921,7.4228,1530,0
2014-02-27,7.7448,7.8625,7.7448,7.8625,2651,0
2014-02-28,7.7682,7.7682,7.7682,7.7682,712,0
2014-03-04,7.8799,7.8799,7.8799,7.8799,164,0
2014-03-05,7.5458,7.5568,7.5458,7.5513,1644,0
2014-03-06,7.7784,7.7974,7.7667,7.7729,9747,0
2014-03-10,7.549,7.549,7.4626,7.4626,5687,0
2014-03-12,7.372,7.3967,7.3589,7.3967,3229,0
2014-03-14,7.372,7.7051,7.3026,7.409,23799,0
2014-03-17,7.4994,7.4994,7.4028,7.4204,2259,0
2014-03-19,7.549,7.7848,7.549,7.5608,9412,0
2014-03-20,7.5998,7.9576,7.5934,7.8895,20128,0
2014-03-21,7.8664,8.0128,7.6478,7.6478,16976,0
2014-03-24,8.0064,8.165,8.0064,8.1341,6953,0
2014-03-25,8.165,8.3152,8.1097,8.3152,11049,0
2014-03-26,8.3213,8.3213,8.3213,8.3213,158,0
2014-03-27,8.6314,9.0102,8.6314,9.0102,20935,0
2014-03-28,9.0904,9.2418,9.0047,9.0164,6305,0
2014-03-31,9.121,9.2247,8.9623,9.1624,13597,0
2014-04-01,9.1498,9.1498,9.1498,9.1498,279,0
2014-04-02,9.1534,9.4004,9.1534,9.4004,11686,0
2014-04-03,9.1733,9.3284,9.1479,9.3284,1175,0
2014-04-04,9.2039,9.2039,9.1245,9.1245,1067,0
2014-04-07,9.3942,9.657,9.3942,9.657,2485,0
2014-04-08,10.027,10.175,9.4193,9.4559,9624,0
2014-04-09,9.4004,9.513,9.4004,9.502,3472,0
2014-04-10,9.3698,9.4193,9.3329,9.3329,1497,0
2014-04-11,9.4748,9.637,9.4748,9.525,1226,0
2014-04-14,9.519,9.538,9.4559,9.4559,5324,0
2014-04-15,9.2517,9.2517,8.9469,9.1733,3148,0
2014-04-16,9.2635,9.4004,9.222,9.4004,1930,0
2014-04-17,9.1317,9.545,9.1317,9.545,1594,0
2014-04-21,9.2635,9.761,9.2517,9.761,2130,0
2014-04-22,9.4004,9.582,9.3634,9.533,21911,0
2014-04-23,9.4004,9.4058,9.3942,9.4058,1223,0
2014-04-24,9.673,9.673,9.673,9.673,273,0
2014-04-25,10.116,10.116,10.116,10.116,1011,0
2014-04-28,9.513,9.563,9.437,9.563,1720,0
2014-04-29,9.864,9.864,9.644,9.644,9772,0
2014-04-30,9.4808,9.552,9.4808,9.552,887,0
2014-05-01,9.781,9.781,9.781,9.781,478,0
2014-05-02,9.753,9.753,9.753,9.753,271,0
2014-05-06,9.868,9.868,9.868,9.868,235,0
2014-05-07,10.05,10.149,10.05,10.05,1766,0
2014-05-08,10.044,10.044,9.831,9.831,1700,0
2014-05-09,9.899,9.92,9.899,9.92,910,0
2014-05-12,9.814,9.814,9.814,9.814,786,0
2014-05-13,9.814,9.814,9.814,9.814,4886,0
2014-05-14,10.02,10.02,9.993,9.993,32065,0
2014-05-15,9.956,9.956,9.931,9.931,706,0
2014-05-16,10.056,10.056,10.038,10.038,1388,0
2014-05-19,10.517,10.517,10.517,10.517,928,0
2014-05-20,9.975,9.975,9.713,9.713,2348,0
2014-05-21,9.758,9.758,9.758,9.758,1565,0
2014-05-22,9.566,9.566,9.554,9.554,719,0
2014-05-23,9.404,9.404,9.404,9.404,222,0
2014-05-27,9.404,9.404,9.0363,9.0363,2194,0
2014-05-29,9.157,9.1642,9.0805,9.0805,6986,0
2014-05-30,8.9442,9.0976,8.8505,9.0056,11617,0
2014-06-02,8.8624,8.8813,8.7964,8.8578,3884,0
2014-06-03,8.7404,8.7721,8.7404,8.7721,410,0
2014-06-04,8.6486,8.6486,8.6486,8.6486,596,0
2014-06-05,8.6296,8.6296,8.6296,8.6296,675,0
2014-06-06,9.04,9.2535,9.04,9.2535,3889,0
2014-06-09,9.4539,9.509,9.396,9.396,789,0
2014-06-10,9.447,9.447,9.447,9.447,318,0
2014-06-12,9.717,9.717,9.62,9.62,978,0
2014-06-13,9.724,9.724,9.585,9.585,1473,0
2014-06-16,9.854,9.854,9.547,9.596,1723,0
2014-06-17,9.62,9.699,9.62,9.699,421,0
2014-06-18,9.683,9.683,9.683,9.683,585,0
2014-06-19,9.872,9.872,9.872,9.872,903,0
2014-06-20,9.589,9.613,9.516,9.613,1675,0
2014-06-23,9.504,9.861,9.504,9.777,3223,0
2014-06-24,9.647,9.689,9.647,9.689,567,0
2014-06-25,9.4277,9.4549,9.2978,9.349,6566,0
2014-06-26,9.3417,9.3851,9.2681,9.3851,6812,0
2014-06-27,9.3417,9.3417,9.3417,9.3417,376,0
2014-06-30,9.1678,9.1678,9.1022,9.1022,671,0
2014-07-01,9.1814,9.1814,9.1489,9.1489,864,0
2014-07-02,9.0002,9.0002,8.9515,8.9515,636,0
2014-07-03,9.0191,9.1182,8.9938,9.1182,1742,0
2014-07-07,9.222,9.222,9.222,9.222,521,0
2014-07-10,9.4649,9.4649,9.4649,9.4649,642,0
2014-07-14,9.635,10.058,9.635,10.058,4747,0
2014-07-15,10.002,10.09,9.977,10.09,4572,0
2014-07-16,9.684,9.684,9.621,9.684,16305,0
2014-07-17,9.684,9.881,9.605,9.875,8360,0
2014-07-18,10.297,10.297,10.144,10.151,1418,0
2014-07-22,10.36,10.36,10.36,10.36,1531,0
2014-07-23,10.058,10.058,10.058,10.058,7338,0
2014-07-24,10.155,10.223,10.132,10.223,1300,0
2014-07-25,10.139,10.139,10.139,10.139,712,0
2014-07-28,10.052,10.052,10.052,10.052,1041,0
2014-07-30,9.733,9.733,9.733,9.733,674,0
2014-08-01,9.778,9.778,9.621,9.759,1818,0
2014-08-04,9.626,10.007,9.626,10.007,3349,0
2014-08-06,9.789,9.837,9.789,9.837,929,0
2014-08-07,9.789,9.789,9.507,9.507,1970,0
2014-08-08,9.3077,9.546,9.3077,9.502,3007,0
2014-08-11,9.577,9.757,9.577,9.757,517,0
2014-08-12,9.924,9.924,9.924,9.924,253,0
2014-08-13,9.931,9.951,9.633,9.789,1500,0
2014-08-15,10.185,10.185,10.024,10.12,1091,0
2014-08-19,10.477,10.557,10.457,10.515,1179,0
2014-08-21,10.557,10.557,10.557,10.557,1494,0
2014-08-22,10.352,10.352,10.352,10.352,608,0
2014-08-25,10.668,10.668,10.625,10.625,340,0
2014-08-26,10.553,10.637,10.54,10.596,4749,0
2014-08-27,10.247,10.247,10.247,10.247,289,0
2014-08-28,10.924,11.113,10.912,11.113,4541,0
2014-09-02,11.027,11.046,11.027,11.046,1162,0
2014-09-03,11.34,11.34,11.053,11.164,2514,0
2014-09-05,11.004,11.004,10.91,10.996,478,0
2014-09-08,10.785,10.791,10.612,10.612,1601,0
2014-09-09,10.562,10.562,10.456,10.555,5202,0
2014-09-10,10.387,10.387,10.14,10.14,1370,0
2014-09-12,9.799,9.799,9.799,9.799,490,0
2014-09-15,10.029,10.029,10.029,10.029,241,0
2014-09-16,10.344,10.63,10.344,10.525,5479,0
2014-09-17,10.22,10.227,10.22,10.22,783,0
2014-09-18,9.89,10.128,9.836,9.953,4162,0
2014-09-19,9.876,9.934,9.871,9.882,1737,0
2014-09-22,9.667,9.667,9.58,9.667,793,0
2014-09-23,9.611,10.188,9.4995,9.681,11364,0
2014-09-25,9.685,9.685,9.3247,9.3247,1231,0
2014-09-29,9.1489,9.1489,9.0598,9.1022,2926,0
2014-09-30,8.7982,8.8965,8.6378,8.8965,1208,0
2014-10-01,8.664,8.7558,8.3987,8.3987,7057,0
2014-10-02,8.6162,8.699,8.6162,8.6802,2894,0
2014-10-03,8.699,8.699,8.699,8.699,555,0
2014-10-06,9.915,9.915,9.615,9.684,1650,0
2014-10-07,9.851,9.851,9.702,9.733,17035,0
2014-10-08,9.733,9.733,9.3238,9.636,1598,0
2014-10-09,9.636,9.636,9.592,9.592,415,0
2014-10-10,9.3238,9.4211,9.2112,9.2112,1005,0
2014-10-13,9.636,10.027,9.636,9.951,3529,0
2014-10-14,9.829,9.829,9.829,9.829,385,0
2014-10-15,9.2112,9.2112,9.0264,9.1994,862,0
2014-10-16,9.0137,9.0137,8.9081,8.9081,1950,0
2014-10-17,9.1922,9.1994,9.0327,9.1994,4371,0
2014-10-20,8.9261,9.636,8.4662,9.1669,9057,0
2014-10-21,8.6621,8.8883,8.3915,8.3915,1276,0
2014-10-23,8.2727,8.4468,8.1927,8.2538,5014,0
2014-10-24,8.4337,8.6235,8.1856,8.1856,11632,0
2014-10-28,8.0017,8.3793,8.0017,8.2915,5511,0
2014-10-29,8.4161,8.5354,8.2227,8.2227,2786,0
2014-10-31,8.773,9.0696,8.7603,9.0696,10264,0
2014-11-03,9.1742,9.1742,8.7423,8.9705,2461,0
2014-11-05,9.0354,9.446,8.9189,8.9189,1989,0
2014-11-06,9.0102,9.0102,8.489,8.489,948,0
2014-11-07,8.4759,8.489,8.4759,8.489,870,0
2014-11-10,8.9117,8.9117,8.5909,8.5909,772,0
2014-11-12,8.7079,8.7079,8.7079,8.7079,332,0
2014-11-13,8.2068,8.2068,7.93,7.93,2031,0
2014-11-14,7.8991,8.2196,7.8991,8.2196,2853,0
2014-11-17,8.1192,8.1192,7.9733,7.9858,747,0
2014-11-18,8.0525,8.3889,8.0525,8.3889,1311,0
2014-11-19,8.4511,8.7386,8.431,8.7386,5797,0
2014-11-21,9.4193,9.706,9.4193,9.706,552,0
2014-11-24,9.4826,9.4965,9.4193,9.4965,1296,0
2014-11-25,9.706,9.706,9.4193,9.689,555,0
2014-11-28,9.3284,9.3284,9.3086,9.3086,887,0
2014-12-01,9.0047,9.0047,9.0047,9.0047,510,0
2014-12-02,8.7115,8.7115,8.5674,8.5674,1555,0
2014-12-03,8.9225,9.2923,8.8777,9.2923,12168,0
2014-12-04,8.5113,8.8777,7.4762,8.8777,23452,0
2014-12-05,8.5499,8.5604,8.5435,8.5435,1179,0
2014-12-08,8.5755,8.5755,8.4926,8.4926,598,0
2014-12-09,8.5604,8.5674,8.3497,8.5674,894,0
2014-12-10,8.1618,8.3249,8.1001,8.2107,1120,0
2014-12-12,8.5755,8.5755,7.7471,7.8392,1663,0
2014-12-15,7.3735,7.4595,7.3735,7.4595,1771,0
2014-12-16,7.3042,7.3042,7.1613,7.1613,772,0
2014-12-17,7.7778,8.1808,7.5403,8.1808,5531,0
2014-12-18,7.9086,8.2107,7.9086,8.2107,2611,0
2014-12-19,8.0875,8.1744,8.0875,8.1744,526,0
2014-12-22,7.7026,8.0199,7.6907,8.0199,2243,0
2014-12-23,7.9331,7.9331,7.6084,7.9205,3138,0
2014-12-24,8.1223,8.4511,8.1223,8.4511,1158,0
2014-12-26,8.1998,8.1998,7.9797,8.1422,1650,0
2014-12-29,8.1998,8.1998,7.9292,8.1112,1448,0
2014-12-31,7.7273,8.1538,7.7273,8.1538,654,0
2015-01-05,7.6296,7.9331,7.6296,7.9331,1002,0
2015-01-06,7.9898,7.9898,7.9898,7.9898,251,0
2015-01-07,8.2466,8.2466,8.2466,8.2466,264,0
2015-01-08,8.4935,8.7097,8.3978,8.3978,1188,0
2015-01-09,8.4292,8.9243,8.4292,8.8344,2247,0
2015-01-12,8.203,8.4486,8.1713,8.1841,1486,0
2015-01-13,8.8181,8.8181,8.8181,8.8181,179,0
2015-01-15,8.8108,8.8108,8.375,8.375,899,0
2015-01-16,8.792,8.792,8.2466,8.2466,4559,0
2015-01-20,8.2656,8.6405,8.0518,8.0518,5551,0
2015-01-21,8.203,8.361,8.203,8.361,697,0
2015-01-22,8.506,8.6793,8.506,8.5248,3026,0
2015-01-23,8.0629,8.672,8.0629,8.672,1718,0
2015-01-26,8.361,8.6541,7.4213,7.7879,27512,0
2015-01-27,7.7312,8.4233,7.7312,8.4233,9072,0
2015-01-29,8.6405,8.6405,8.0764,8.0954,1574,0
2015-01-30,7.6296,7.6296,7.5656,7.5656,533,0
2015-02-05,7.6022,8.1184,7.576,8.1184,2238,0
2015-02-09,7.955,7.955,7.9427,7.9427,1948,0
2015-02-11,7.6115,7.6115,7.6115,7.6115,162,0
2015-02-13,8.3663,8.4926,8.1128,8.3663,14068,0
2015-02-17,8.2378,8.2378,8.2378,8.2378,317,0
2015-02-18,7.6304,8.303,7.6304,8.303,1612,0
2015-02-20,8.2378,8.303,8.1492,8.2322,1697,0
2015-02-23,8.0485,8.296,8.0485,8.2836,2501,0
2015-02-24,8.7792,8.7792,8.5566,8.5566,682,0
2015-02-25,8.2515,8.2515,8.2515,8.2515,411,0
2015-02-26,8.1128,8.296,8.1128,8.296,1212,0
2015-02-27,8.3846,8.4926,8.3846,8.4926,1271,0
2015-03-02,8.4926,8.5435,8.0112,8.0303,5364,0
2015-03-03,8.3942,8.3942,8.116,8.116,466,0
2015-03-04,7.9269,7.9269,7.7675,7.844,3791,0
2015-03-05,7.844,7.844,7.844,7.844,155,0
2015-03-06,7.6595,8.2038,7.3481,7.5316,8830,0
2015-03-09,8.1467,8.1467,7.2285,7.2285,1588,0
2015-03-10,7.7746,7.7746,7.0062,7.0062,8046,0
2015-03-11,7.576,7.576,7.3481,7.3481,620,0
2015-03-12,7.3288,7.3288,7.0319,7.0319,1896,0
2015-03-13,6.816,6.816,6.8031,6.8031,776,0
2015-03-16,6.7781,6.9621,6.6514,6.7276,15932,0
2015-03-17,7.3551,7.3551,6.6575,6.9747,28388,0
2015-03-18,6.8287,7.519,6.5626,7.3551,27443,0
2015-03-19,7.4801,7.4801,6.7907,6.7907,3630,0
2015-03-20,7.1586,7.519,7.1013,7.519,9300,0
2015-03-23,7.468,7.5067,7.342,7.342,1270,0
2015-03-24,7.4801,7.6029,7.4801,7.6029,1270,0
2015-03-25,7.3359,7.3359,7.3288,7.3288,620,0
2015-03-26,7.3296,7.3296,7.3296,7.3296,155,0
2015-03-27,7.9511,7.9511,6.5133,6.7945,9990,0
2015-03-30,6.8482,6.886,6.6958,6.7717,6441,0
2015-03-31,6.8021,7.3806,6.6346,7.3806,13298,0
2015-04-01,7.4113,7.4572,7.4113,7.419,1325,0
2015-04-02,7.5506,7.5506,7.5506,7.5506,131,0
2015-04-06,7.7729,7.8416,7.7652,7.7879,908,0
2015-04-07,7.5663,7.5663,7.5663,7.5663,184,0
2015-04-08,7.9411,7.9473,7.7959,7.9473,1716,0
2015-04-09,7.9473,7.9473,7.9473,7.9473,373,0
2015-04-10,7.6579,7.9473,7.6272,7.9473,517,0
2015-04-13,7.6422,7.8416,7.6422,7.8416,649,0
2015-04-14,7.4973,7.4973,7.4973,7.4973,260,0
2015-04-15,7.5353,7.5663,7.5276,7.5584,3956,0
2015-04-16,7.6422,7.7801,7.6272,7.7801,4097,0
2015-04-17,7.8416,7.872,7.5743,7.5743,3550,0
2015-04-20,7.7121,7.7121,7.3535,7.3535,889,0
2015-04-21,6.8664,6.8664,6.8664,6.8664,339,0
2015-04-22,7.4534,7.7192,7.4534,7.7192,1058,0
2015-04-23,7.7192,7.7192,7.7192,7.7192,131,0
2015-04-24,7.7192,7.7192,7.7192,7.7192,106,0
2015-04-27,7.8189,7.9858,7.8189,7.9858,649,0
2015-04-28,7.8799,7.8799,7.7801,7.7801,1313,0
2015-04-29,7.5974,7.5974,7.5974,7.5974,131,0
2015-04-30,8.7251,8.7251,7.9253,8.0382,1325,0
2015-05-01,8.0382,8.0382,8.0382,8.0382,131,0
2015-05-04,7.6193,7.8577,7.3999,7.8577,4596,0
2015-05-05,7.6153,7.7002,7.3489,7.6922,1844,0
2015-05-06,7.6612,7.6612,7.2732,7.6541,4117,0
2015-05-07,7.2427,7.784,7.2354,7.784,1666,0
2015-05-08,7.4028,7.6462,7.2427,7.6384,3413,0
2015-05-11,7.807,7.807,7.3489,7.3489,2490,0
2015-05-12,7.1894,7.318,7.1894,7.318,367,0
2015-05-13,7.3335,7.3335,7.1513,7.1513,4467,0
2015-05-14,7.2811,7.501,7.2811,7.501,4073,0
2015-05-15,7.4703,7.6153,7.3259,7.6153,1458,0
2015-05-18,7.311,7.5934,7.258,7.2811,3548,0
2015-05-19,7.083,7.083,7.083,7.083,389,0
2015-05-20,7.1437,7.318,7.1437,7.2732,1189,0
2015-05-21,7.2811,7.807,7.0065,7.807,3683,0
2015-05-22,6.915,6.9304,6.7023,6.7023,9584,0
2015-05-26,6.7325,6.8009,6.4355,6.4355,10113,0
2015-05-27,6.4128,6.8545,6.3059,6.6944,9189,0
2015-05-28,6.4657,6.5041,6.3975,6.4427,1279,0
2015-05-29,6.4963,6.5422,6.2525,6.4885,6174,0
2015-06-01,6.2832,6.5196,6.2755,6.5117,11805,0
2015-06-02,6.3322,6.6444,6.2787,6.6292,4698,0
2015-06-03,6.7513,6.774,6.2556,6.3167,11945,0
2015-06-04,6.1871,6.5379,6.1871,6.515,1712,0
2015-06-05,6.8578,6.8578,6.1034,6.431,10892,0
2015-06-08,6.3398,6.431,6.2099,6.431,4983,0
2015-06-09,6.2407,6.431,6.2407,6.3475,3694,0
2015-06-10,6.431,6.6748,6.3475,6.3475,10014,0
2015-06-11,6.2709,6.5606,6.2709,6.3779,5170,0
2015-06-12,6.5835,6.6748,6.3322,6.6748,2750,0
2015-06-15,6.3167,6.6444,6.3167,6.6444,3944,0
2015-06-16,6.6672,6.8504,6.4536,6.6672,6432,0
2015-06-17,6.6824,6.8504,6.5606,6.8504,2230,0
2015-06-18,6.8578,6.8884,6.7513,6.7892,3282,0
2015-06-19,6.8884,6.972,6.7513,6.7513,3411,0
2015-06-22,6.972,6.972,6.7207,6.972,1712,0
2015-06-23,6.5412,6.8551,6.5412,6.7785,8138,0
2015-06-24,6.9011,6.9011,6.7785,6.7785,2867,0
2015-06-25,6.7324,6.7937,6.6404,6.7937,19714,0
2015-06-26,7.0005,7.0081,6.7707,6.8087,904,0
2015-06-29,6.587,7.1689,6.587,6.7096,4309,0
2015-06-30,6.9776,7.0005,6.4337,6.4337,2125,0
2015-07-01,6.6518,6.6979,6.4298,6.4298,773,0
2015-07-02,6.8591,7.0813,6.5908,6.5908,2088,0
2015-07-06,6.5908,6.5908,6.5908,6.5908,10312,0
2015-07-07,6.2842,6.5831,6.1386,6.3609,21009,0
2015-07-08,6.4678,6.6749,6.3225,6.3762,7171,0
2015-07-09,6.3762,6.3762,6.3762,6.3762,130,0
2015-07-10,6.4524,6.7441,6.4143,6.4755,5612,0
2015-07-13,6.6059,6.8897,6.6059,6.8359,904,0
2015-07-14,6.8819,6.9355,6.8819,6.8973,1455,0
2015-07-15,6.8973,6.9355,6.629,6.9202,7247,0
2015-07-16,6.767,7.066,6.767,6.8436,4436,0
2015-07-17,6.7441,6.7518,6.5754,6.6979,2995,0
2015-07-20,6.5525,6.8126,6.5372,6.5831,1702,0
2015-07-21,6.6825,6.6979,6.3685,6.4448,4179,0
2015-07-22,6.3456,6.6749,6.2764,6.5908,2995,0
2015-07-23,6.3609,6.629,6.1003,6.1541,11220,0
2015-07-24,6.1003,6.1618,5.8546,6.1618,5481,0
2015-07-27,6.1386,6.1386,5.9394,6.008,4697,0
2015-07-28,6.338,6.3456,5.847,6.2381,9787,0
2015-07-29,5.8017,6.2151,5.8017,6.2073,4697,0
2015-07-30,6.2228,6.2918,5.9471,6.0311,2995,0
2015-07-31,6.1618,6.3225,5.9471,6.1845,2995,0
2015-08-03,6.0005,6.0005,5.924,5.924,526,0
2015-08-04,6.1271,6.1346,5.8738,6.1346,35474,0
2015-08-05,6.3798,6.3798,5.8276,5.8276,2864,0
2015-08-06,5.7974,6.2187,5.7974,6.2187,1848,0
2015-08-07,5.9814,5.9814,5.8276,5.8738,1444,0
2015-08-10,6.0271,6.0806,5.805,6.0041,6909,0
2015-08-11,6.0041,6.0041,5.6974,5.8892,3637,0
2015-08-12,5.8505,5.8659,5.5825,5.7513,8738,0
2015-08-13,5.4826,5.6283,5.4826,5.6283,3125,0
2015-08-14,5.682,5.7434,5.4674,5.7284,5999,0
2015-08-17,5.8429,5.8429,5.3679,5.5441,9519,0
2015-08-18,5.4674,5.7744,5.3679,5.6591,7300,0
2015-08-19,5.4599,5.5441,5.3679,5.4981,4046,0
2015-08-20,5.5055,5.7513,5.4441,5.7129,6781,0
2015-08-21,5.7129,5.7129,5.7129,5.7129,130,0
2015-08-24,5.3448,5.3679,5.2449,5.291,3502,0
2015-08-25,5.5134,5.5593,5.2143,5.2449,3918,0
2015-08-26,5.6056,5.7049,5.1532,5.5825,6522,0
2015-08-27,5.8892,6.2035,5.6512,6.2035,12389,0
2015-08-28,5.9353,5.9353,5.521,5.7129,19952,0
2015-08-31,5.3679,5.636,5.291,5.636,2735,0
2015-09-01,5.3523,5.3523,4.9614,5.1304,7039,0
2015-09-02,5.0639,5.225,4.9491,5.164,8343,0
2015-09-03,5.1333,5.2944,4.9722,5.0486,2471,0
2015-09-04,5.2944,5.2944,5.2944,5.2944,258,0
2015-09-08,4.8874,5.0486,4.8874,4.9414,7297,0
2015-09-09,5.1333,5.1561,5.0256,5.0639,1314,0
2015-09-10,4.9414,4.9568,4.6881,4.9491,3687,0
2015-09-11,4.9029,4.9029,4.9029,4.9029,130,0
2015-09-14,5.2944,5.3557,4.9874,5.3557,4432,0
2015-09-15,5.2944,5.3171,5.0715,5.0715,3259,0
2015-09-16,5.4094,5.4094,5.2327,5.3097,2471,0
2015-09-17,5.5399,5.5476,5.2174,5.5091,3561,0
2015-09-18,4.9645,5.141,4.9337,4.9337,4171,0
2015-09-21,5.141,5.141,4.6956,4.7726,8474,0
2015-09-22,4.6575,4.6956,4.4656,4.4656,4432,0
2015-09-23,4.7419,4.7419,4.3581,4.3581,17452,0
2015-09-24,4.4118,4.8798,4.2275,4.8798,8461,0
2015-09-25,4.7496,4.8798,4.6267,4.7188,1314,0
2015-09-28,4.8798,4.8798,4.3426,4.3657,2319,0
2015-09-29,4.4656,4.5039,4.2275,4.3277,2992,0
2015-09-30,4.4578,4.7419,4.4578,4.7419,4171,0
2015-10-01,4.6498,4.7031,4.6498,4.7031,1830,0
2015-10-02,4.6604,4.8366,4.599,4.8366,1313,0
2015-10-05,4.9906,5.1211,4.9213,5.0902,4986,0
2015-10-06,5.0902,5.213,4.9599,5.0671,2732,0
2015-10-07,5.4357,5.451,5.2282,5.4126,3652,0
2015-10-08,5.3204,5.7428,5.1901,5.451,6774,0
2015-10-09,5.7969,5.7969,5.2976,5.7506,5074,0
2015-10-12,6.1423,6.257,5.6814,5.6814,2601,0
2015-10-13,5.4052,5.4052,4.8138,5.1057,10422,0
2015-10-14,4.9829,5.0058,4.9213,5.0058,1441,0
2015-10-15,4.9982,5.1057,4.9521,5.0747,3521,0
2015-10-16,4.9676,5.4817,4.9291,4.9291,7031,0
2015-10-19,5.1824,5.1824,4.499,4.8064,8574,0
2015-10-20,5.1441,5.2516,4.6604,5.0364,1441,0
2015-10-21,4.6604,4.7834,4.6604,4.7834,258,0
2015-10-22,4.6066,5.0364,4.6066,4.6295,3652,0
2015-10-23,5.0287,5.0287,4.599,4.6142,6125,0
2015-10-26,4.7449,4.7525,4.5145,4.6678,3387,0
2015-10-27,4.6678,4.7139,4.6142,4.7061,4041,0
2015-10-28,4.6833,5.1289,4.6833,4.7602,4688,0
2015-10-29,4.5606,4.7834,4.5376,4.7139,6383,0
2015-10-30,4.7602,5.1211,4.6756,4.6833,5074,0
2015-11-02,4.8443,4.8443,4.8443,4.8443,158,0
2015-11-03,5.0287,5.0671,4.6912,4.6912,2990,0
2015-11-04,5.055,5.1088,4.8858,4.9243,1459,0
2015-11-05,5.0855,5.132,4.9322,5.1243,4945,0
2015-11-06,5.0319,5.1475,4.9707,5.1475,2342,0
2015-11-09,5.1088,5.1088,4.6939,4.6939,8399,0
2015-11-10,4.8093,4.9322,4.8093,4.9322,2213,0
2015-11-11,4.8551,4.8858,4.8093,4.8858,2860,0
2015-11-12,5.0088,5.07,4.8628,4.8628,515,0
2015-11-13,4.9243,4.9551,4.6939,4.6939,3650,0
2015-11-16,4.9012,4.9091,4.6477,4.8321,2342,0
2015-11-17,4.74,5.1088,4.74,5.0472,3779,0
2015-11-18,4.8473,5.132,4.602,5.132,4945,0
2015-11-19,5.1475,5.3626,5.132,5.2239,18226,0
2015-11-20,5.1548,5.2778,5.1548,5.2778,773,0
2015-11-23,5.2778,5.5083,5.2239,5.4312,3385,0
2015-11-24,4.9012,5.3314,4.8396,5.3314,2600,0
2015-11-25,5.1243,5.178,4.9091,4.9398,2213,0
2015-11-27,4.8936,4.8936,4.6477,4.6708,1037,0
2015-11-30,4.7324,4.7555,4.6094,4.6094,2600,0
2015-12-01,4.6939,4.8169,4.5249,4.8169,11413,0
2015-12-02,4.8123,4.8123,4.8123,4.8123,14,0
2015-12-03,4.9661,5.2656,4.9352,5.0119,3383,0
2015-12-04,4.7121,4.9585,4.7042,4.9585,5464,0
2015-12-07,5.2271,5.2271,5.2271,5.2271,258,0
2015-12-08,4.8503,6.3651,4.7893,5.0733,18108,0
2015-12-09,5.0812,5.0889,4.6276,4.6276,4294,0
2015-12-10,4.666,4.943,4.5355,4.82,14568,0
2015-12-11,4.8123,4.8123,4.6121,4.6893,1034,0
2015-12-14,4.5278,4.6508,4.4817,4.5432,5233,0
2015-12-15,4.4585,4.7354,4.4046,4.4817,11577,0
2015-12-16,4.4046,4.4969,4.2586,4.4354,21855,0
2015-12-17,4.6683,4.6683,4.6683,4.6683,126,0
2015-12-18,4.4473,4.4867,4.3054,4.463,4936,0
2015-12-21,4.1629,5.071,3.7996,5.071,16078,0
2015-12-22,4.3132,5.071,4.0284,4.0284,27228,0
2015-12-23,4.0284,4.1235,4.0284,4.0681,1777,0
2015-12-24,3.8943,4.0999,3.8728,4.0999,3280,0
2015-12-28,4.0362,4.3715,4.0362,4.3132,9685,0
2015-12-29,4.3681,4.6208,4.0759,4.3444,5240,0
2015-12-30,4.5263,4.5263,4.0681,4.1629,9491,0
2015-12-31,4.376,4.376,4.0759,4.1235,3324,0
2016-01-04,4.0362,4.1472,3.8704,3.9598,4273,0
2016-01-05,3.8813,3.9842,3.8812,3.9604,2919,0
2016-01-06,3.9604,3.9683,3.9604,3.9604,4178,0
2016-01-07,3.8733,3.9873,3.8573,3.9873,5897,0
2016-01-08,3.8024,3.8024,3.7945,3.7945,4883,0
2016-01-11,4.1582,4.1582,3.5414,3.5414,3496,0
2016-01-12,3.5732,3.5812,3.2804,3.4308,1110,0
2016-01-13,4.0869,4.0869,3.7945,4.055,11969,0
2016-01-14,4.071,4.0869,3.7865,3.9921,11070,0
2016-01-15,3.6519,4.4109,3.5255,4.1225,6169,0
2016-01-19,3.9527,4.0158,3.7552,3.9527,2780,0
2016-01-20,4.1107,4.1107,3.6758,3.8024,20138,0
2016-01-21,3.6362,3.9212,3.5098,3.5939,1581,0
2016-01-22,3.9129,4.1503,3.8339,3.9118,19716,0
2016-01-25,3.7074,3.8614,3.7074,3.7074,1586,0
2016-01-26,3.7865,3.8931,3.5812,3.5967,4457,0
2016-01-27,3.5493,3.8573,3.5493,3.774,1933,0
2016-01-28,4.1975,4.1975,3.6758,3.7472,13661,0
2016-01-29,3.9683,4.6561,3.6915,4.6561,7203,0
2016-02-01,4.5849,4.5849,4.0471,4.1898,4622,0
2016-02-02,4.0591,4.0897,3.441,3.4963,9791,0
2016-02-03,3.9158,4.4536,3.8919,3.9949,10828,0
2016-02-04,4.2717,4.5882,4.224,4.3507,10185,0
2016-02-05,4.3114,4.5723,4.3114,4.3507,2023,0
2016-02-08,3.9631,4.335,3.9631,4.335,1133,0
2016-02-09,4.6513,4.6513,3.979,4.0263,2716,0
2016-02-10,3.9798,4.2398,3.9798,4.161,1742,0
2016-02-11,4.5484,4.5484,4.2557,4.2557,4677,0
2016-02-12,4.2082,4.4773,4.161,4.2876,27828,0
2016-02-16,4.406,4.406,4.2162,4.335,1742,0
2016-02-17,4.3902,4.3902,4.3825,4.3902,2726,0
2016-02-18,4.4297,4.4536,4.1058,4.1058,5435,0
2016-02-19,4.1847,4.3194,4.161,4.2796,4107,0
2016-02-22,4.5484,4.6118,3.9711,4.6041,4365,0
2016-02-23,4.5803,4.5803,4.5723,4.5803,877,0
2016-02-24,4.3427,4.6118,4.3427,4.6118,2198,0
2016-02-25,4.6041,4.6275,4.4933,4.4933,2534,0
2016-02-26,4.4044,4.4695,4.4044,4.4297,1141,0
2016-02-29,4.5723,4.6275,4.5723,4.6041,1270,0
2016-03-01,4.6669,4.9045,4.5882,4.8253,4469,0
2016-03-02,4.8835,5.0339,4.8835,4.955,2186,0
2016-03-03,5.0578,5.4616,5.0578,5.4616,5568,0
2016-03-04,5.9285,6.3323,5.5247,5.9366,12792,0
2016-03-07,5.7704,5.8988,5.7433,5.8988,3253,0
2016-03-08,5.8731,6.1106,5.865,6.0232,3535,0
2016-03-09,6.0946,6.8546,5.9046,5.9046,30234,0
2016-03-10,5.8492,6.3875,5.6592,6.1897,5203,0
2016-03-11,6.538,6.6487,6.2926,6.538,3792,0
2016-03-14,6.4585,6.6723,6.4584,6.5616,7985,0
2016-03-15,6.1662,6.1662,5.9916,6.0073,1078,0
2016-03-16,5.8332,5.8332,5.5565,5.6671,2044,0
2016-03-17,6.3875,6.7122,6.1741,6.6235,13122,0
2016-03-18,6.7598,7.0842,6.5063,6.7043,8750,0
2016-03-21,6.8147,6.9574,6.5697,6.8467,2431,0
2016-03-22,6.6487,7.0762,6.6487,6.8783,3007,0
2016-03-23,6.5537,6.5537,6.4505,6.5063,1199,0
2016-03-24,6.2448,6.5222,6.2448,6.5222,2021,0
2016-03-28,6.4743,6.8068,6.4743,6.7358,5787,0
2016-03-29,6.5697,6.9258,6.5143,6.9258,1930,0
2016-03-30,6.9258,7.0527,6.8658,6.9652,4391,0
2016-03-31,6.6644,6.9574,6.6091,6.8068,5614,0
2016-04-04,6.7309,6.8339,6.343,6.5172,6642,0
2016-04-05,6.3905,6.3905,6.3748,6.3748,495,0
2016-04-07,6.4457,6.4457,6.351,6.351,3794,0
2016-04-08,6.913,6.913,6.747,6.747,2277,0
2016-04-11,6.8893,7.0996,6.8893,7.0238,3636,0
2016-04-12,7.0319,7.5229,7.0238,7.5229,7733,0
2016-04-13,7.3476,7.3476,7.3476,7.3476,213,0
2016-04-14,7.483,7.4831,7.483,7.483,12876,0
2016-04-15,7.1824,7.1824,6.9447,7.103,17573,0
2016-04-18,7.1862,7.2735,6.2978,6.951,13239,0
2016-04-19,6.9683,6.9683,6.7681,6.829,4232,0
2016-04-20,6.7246,6.9683,6.6547,6.8203,3703,0
2016-04-21,6.5332,6.6866,6.5332,6.5504,3259,0
2016-04-22,6.7768,6.8203,6.7597,6.7606,1646,0
2016-04-25,6.8379,6.8379,6.6721,6.7246,3669,0
2016-04-26,6.829,7.2474,6.5945,6.9857,9881,0
2016-04-27,6.9075,7.0645,6.8901,6.9336,5670,0
2016-04-28,6.9856,7.5435,6.9856,7.0207,4745,0
2016-04-29,7.2299,7.2299,6.9336,7.0558,1927,0
2016-05-02,7.5783,7.5783,6.7996,6.8813,5817,0
2016-05-03,6.6496,6.815,6.5278,6.5625,4404,0
2016-05-04,6.876,6.9197,6.4839,6.7631,1976,0
2016-05-05,6.7715,7.0156,6.7107,6.7803,2869,0
2016-05-06,6.6756,6.6756,6.6756,6.6756,245,0
2016-05-09,6.6407,6.7715,6.205,6.6407,11133,0
2016-05-10,6.9373,7.0156,6.8936,6.9373,4824,0
2016-05-11,7.12,7.1898,6.972,7.1027,3317,0
2016-05-12,7.1027,7.3204,6.9613,7.2943,4998,0
2016-05-13,7.1375,7.1375,6.946,6.946,693,0
2016-05-16,6.7715,7.1113,6.7368,6.9633,2180,0
2016-05-17,6.5966,7.1113,6.5966,6.8674,3625,0
2016-05-18,6.946,6.946,6.5364,6.6321,4711,0
2016-05-19,6.4751,6.5014,6.4404,6.4404,455,0
2016-05-20,6.7193,6.9373,6.083,6.3621,4012,0
2016-05-23,6.4404,6.4577,5.9701,5.9701,1609,0
2016-05-24,6.4055,6.5014,6.0393,6.2311,14394,0
2016-05-25,6.24,6.3534,5.9701,6.1413,1241,0
2016-05-26,5.8913,6.1962,5.647,6.1006,2879,0
2016-05-27,6.3708,6.3708,6.0569,6.0743,1722,0
2016-05-31,6.0743,6.3349,5.9439,6.24,5544,0
2016-06-01,5.9787,6.5643,5.9787,6.0569,8131,0
2016-06-02,6.1997,6.3482,6.1126,6.1126,2940,0
2016-06-03,6.4523,6.5137,6.3482,6.5137,1963,0
2016-06-06,6.758,6.758,6.278,6.3043,5771,0
2016-06-07,6.1722,6.1722,6.1722,6.1722,385,0
2016-06-08,6.7143,6.8186,6.7143,6.8186,2041,0
2016-06-09,7.1501,7.1501,6.7315,6.7926,1368,0
2016-06-13,6.4091,6.4611,6.1038,6.4436,1452,0
2016-06-14,6.0251,6.2692,5.8073,6.1212,4762,0
2016-06-15,6.3219,6.3219,6.3219,6.3219,4742,0
2016-06-16,6.1038,6.3394,6.1021,6.1212,912,0
2016-06-17,6.5923,6.5923,6.4436,6.4436,228,0
2016-06-20,6.3219,6.6704,6.3219,6.4852,3352,0
2016-06-21,6.278,6.7315,6.278,6.6355,1421,0
2016-06-22,6.627,6.6967,6.5573,6.6704,1668,0
2016-06-23,6.6765,6.8165,6.624,6.7203,2192,0
2016-06-24,7.0181,7.0181,7.0181,7.0181,263,0
2016-06-27,6.3262,6.4573,6.3262,6.4573,1290,0
2016-06-28,6.7029,6.8519,6.6764,6.7203,6388,0
2016-06-29,6.9482,7.3599,6.9482,7.3599,4105,0
2016-06-30,6.9219,7.1319,6.8956,7.0882,2144,0
2016-07-01,7.416,7.6263,7.232,7.2758,7408,0
2016-07-05,7.4861,7.5738,7.0744,7.0744,1710,0
2016-07-06,7.1354,7.1354,7.0127,7.0744,584,0
2016-07-08,7.1179,7.2231,6.408,7.1968,16293,0
2016-07-11,7.2583,7.2583,6.9603,7.1881,12564,0
2016-07-12,7.1968,7.4513,6.8199,7.4512,2363,0
2016-07-13,7.232,7.3194,7.1881,7.3194,25672,0
2016-07-14,7.6702,7.7053,7.5344,7.6439,5892,0
2016-07-15,7.232,7.7406,7.232,7.7406,3980,0
2016-07-18,8.0875,8.0875,7.5344,7.5344,15178,0
2016-07-19,8.012,8.3802,7.9421,7.9421,2882,0
2016-07-20,8.2664,8.2664,7.6798,7.6798,2909,0
2016-07-21,7.7053,8.0471,7.7053,7.7666,1505,0
2016-07-22,7.6138,7.6138,7.6138,7.6138,592,0
2016-07-25,7.6271,8.204,7.6271,8.0133,10711,0
2016-07-26,7.8453,7.8453,7.6525,7.6525,818,0
2016-07-27,7.3723,7.7579,7.3723,7.7579,303,0
2016-07-28,7.7579,7.9158,7.5475,7.9158,1783,0
2016-07-29,7.7229,8.1853,7.7229,7.8718,4601,0
2016-08-01,7.6789,7.7579,7.6789,7.7579,453,0
2016-08-02,8.0771,8.1998,7.8489,7.8489,2235,0
2016-08-03,7.7351,7.9456,7.7351,7.7614,1254,0
2016-08-04,8.1649,8.1823,7.8709,8.0332,8737,0
2016-08-05,7.8489,8.2085,7.8489,8.1561,4789,0
2016-08-08,8.1098,8.1098,8.0427,8.0427,1032,0
2016-08-09,8.042,8.2348,8.042,8.2348,1628,0
2016-08-10,7.9636,8.1998,7.9636,8.1998,652,0
2016-08-11,8.1561,8.1561,8.156,8.1561,2580,0
2016-08-17,7.9456,7.9806,7.9456,7.9806,1750,0
2016-08-18,8.042,8.0507,7.9806,7.9806,2581,0
2016-08-19,7.9806,8.099,7.7264,7.9806,14856,0
2016-08-23,7.9937,7.9937,7.9937,7.9937,235,0
2016-08-24,7.8141,7.8841,7.5421,7.8228,771,0
2016-08-25,8.0068,8.0068,8.0068,8.0068,277,0
2016-08-26,7.8052,7.8903,7.6822,7.744,5215,0
2016-08-29,7.7527,7.8349,7.7527,7.8349,1004,0
2016-08-30,7.7685,8.0594,7.7685,8.0594,2581,0
2016-09-02,7.9714,8.3539,7.616,8.0963,1989,0
2016-09-06,7.9232,8.361,7.9232,8.361,1516,0
2016-09-07,7.8091,7.9407,7.8091,7.9407,618,0
2016-09-08,8.1689,8.3619,8.0986,8.2476,2949,0
2016-09-09,7.9232,7.9232,7.8528,7.8967,2009,0
2016-09-12,7.5897,7.9232,7.5458,7.6949,11904,0
2016-09-13,7.4931,7.4931,7.3703,7.3703,1520,0
2016-09-14,7.2738,7.5267,6.9405,7.0722,14603,0
2016-09-15,7.0194,7.0194,7.0194,7.0194,366,0
2016-09-16,7.0193,7.4547,7.0193,7.4547,4675,0
2016-09-19,7.4055,7.5369,7.4055,7.4318,6098,0
2016-09-20,7.2564,7.5953,7.2388,7.2388,1981,0
2016-09-21,7.6772,7.7213,7.6772,7.7213,1940,0
2016-09-22,7.8792,7.8967,7.8091,7.8967,21772,0
2016-09-23,7.888,7.888,7.7652,7.7652,819,0
2016-09-26,7.6949,7.6949,7.5616,7.5616,875,0
2016-09-27,7.888,7.888,7.6772,7.6772,1120,0
2016-09-28,8.1161,8.1161,7.4755,8.1161,33833,0
2016-09-29,7.8967,8.0722,7.6336,7.6336,13370,0
2016-09-30,8.0107,8.1161,7.6598,7.6598,2891,0
2016-10-03,7.8083,7.8083,7.8083,7.8083,371,0
2016-10-04,7.867,7.867,7.867,7.867,557,0
2016-10-05,8.0223,8.0671,8.0134,8.0223,1797,0
2016-10-06,7.9778,8.1234,7.9778,8.1234,357,0
2016-10-07,8.0939,8.0939,8.0848,8.0848,269,0
2016-10-10,8.2454,8.326,8.1919,8.2009,3627,0
2016-10-11,8.4063,8.4861,8.1742,8.1742,1120,0
2016-10-12,8.2545,8.2545,8.2545,8.2545,616,0
2016-10-18,8.4151,8.6883,8.4151,8.6207,11694,0
2016-10-19,8.6929,8.6929,8.3349,8.3349,741,0
2016-10-20,8.782,8.782,8.782,8.782,725,0
2016-10-21,8.5674,8.6477,8.5674,8.6116,534,0
2016-10-24,9.057,9.057,8.4861,8.6296,9176,0
2016-10-25,8.6116,8.7721,8.5489,8.6207,2130,0
2016-10-28,8.6207,8.6207,8.5577,8.6207,9527,0
2016-10-31,8.6387,8.6387,8.6387,8.6387,139,0
2016-11-01,8.5222,8.5222,8.4777,8.4825,960,0
2016-11-07,8.7152,8.7152,8.1959,8.2227,633,0
2016-11-08,8.6072,8.6162,8.6072,8.6162,1046,0
2016-11-09,8.4996,8.6973,8.3923,8.5087,1639,0
2016-11-10,7.8656,7.9282,7.4103,7.9282,27463,0
2016-11-11,7.7094,7.7094,6.9639,7.5889,12374,0
2016-11-14,7.1514,7.1514,7.1334,7.1334,252,0
2016-11-15,7.8477,7.8477,6.955,6.955,1424,0
2016-11-16,7.1068,7.4103,7.1068,7.4103,4050,0
2016-11-18,7.4817,7.6069,7.4372,7.4658,978,0
2016-11-21,7.6004,7.678,7.5443,7.5443,3858,0
2016-11-22,7.6691,7.6692,7.6602,7.6692,4341,0
2016-11-23,7.8656,7.8656,7.6397,7.6397,369,0
2016-11-28,7.6069,7.7139,7.6069,7.6069,13362,0
2016-11-30,7.7764,7.7764,7.196,7.2853,4699,0
2016-12-01,7.1157,7.2942,7.0354,7.0444,2044,0
2016-12-02,7.2178,7.5841,7.0929,7.2178,1645,0
2016-12-05,7.6287,7.6287,6.9767,7.075,10154,0
2016-12-06,7.2894,7.3429,7.2358,7.2358,6908,0
2016-12-07,7.3072,7.3072,7.2088,7.2088,566,0
2016-12-08,7.3698,7.4233,7.1821,7.3072,2461,0
2016-12-09,7.5393,7.5393,7.0855,7.0855,2086,0
2016-12-12,7.593,7.593,6.9855,6.9855,754,0
2016-12-13,7.3518,7.4681,6.7891,7.4323,6747,0
2016-12-14,7.718,7.718,6.9945,6.9945,5078,0
2016-12-15,7.1642,7.593,7.0572,7.4768,2441,0
2016-12-16,7.4055,7.4411,7.1642,7.4411,1445,0
2016-12-20,7.0572,7.2538,7.0572,7.2358,9561,0
2016-12-21,6.8158,7.2268,6.8158,7.2178,1335,0
2016-12-22,7.1089,7.1089,7.1089,7.1089,166,0
2016-12-23,7.1198,7.6546,7.1198,7.6546,841,0
2016-12-27,7.514,8.6847,7.514,8.549,2235,0
2016-12-28,8.0989,8.0989,7.793,7.793,9464,0
2016-12-29,8.0629,8.0629,7.9282,7.9282,593,0
2016-12-30,7.9641,7.9642,7.9641,7.9641,2128,0
2017-01-03,8.148,8.463,8.139,8.463,15162,0
2017-01-04,8.5531,8.5809,8.3281,8.3478,10373,0
2017-01-05,8.5936,8.5936,8.5936,8.5936,203,0
2017-01-06,8.9577,9.0029,8.6351,8.8677,926,0
2017-01-09,8.6892,8.7115,8.4181,8.4181,844,0
2017-01-10,8.8236,8.8236,8.8236,8.8236,275,0
2017-01-11,8.8245,8.9126,8.4359,8.9126,3502,0
2017-01-12,8.8615,9.0029,8.5081,8.5081,2137,0
2017-01-13,8.8154,8.8154,8.8154,8.8154,330,0
2017-01-17,9.0029,9.0029,8.9036,8.9036,24321,0
2017-01-18,8.5262,8.6802,8.5262,8.6262,1372,0
2017-01-19,8.8245,8.8245,8.7684,8.7684,5312,0
2017-01-23,8.5625,9.2048,8.5625,9.2048,1015,0
2017-01-24,9.1371,9.2454,9.1371,9.2372,1101,0
2017-01-25,9.4798,9.4798,9.4529,9.4529,740,0
2017-01-26,9.2734,9.2816,9.2725,9.2725,854,0
2017-01-27,9.4166,9.4166,9.2644,9.2807,769,0
2017-01-30,9.1308,9.4251,8.8245,9.4251,2210,0
2017-01-31,9.0301,9.2454,9.0029,9.0029,722,0
2017-02-01,9.2427,9.2427,9.2427,9.2427,111,0
2017-02-02,8.9162,8.9974,8.9162,8.9974,342,0
2017-02-03,9.2409,9.2409,9.2048,9.2409,1054,0
2017-02-06,9.1868,9.1868,8.9072,8.9072,803,0
2017-02-07,9.1561,9.1868,9.0354,9.0354,821,0
2017-02-08,9.2318,9.548,9.0336,9.548,2498,0
2017-02-09,9.2681,9.2681,8.7377,8.8281,1434,0
2017-02-10,8.9614,9.0967,8.9614,9.0967,1153,0
2017-02-13,9.1832,9.1832,9.1832,9.1832,187,0
2017-02-16,9.2526,9.2526,9.2526,9.2526,208,0
2017-02-21,9.277,9.4569,9.277,9.4569,1739,0
2017-02-22,9.763,9.763,9.4539,9.4539,297,0
2017-02-23,9.745,9.861,9.7,9.7,2442,0
2017-02-24,9.535,9.535,9.535,9.535,709,0
2017-02-27,9.907,9.907,9.673,9.875,732,0
2017-02-28,9.2229,9.4022,8.9974,9.4022,926,0
2017-03-01,9.3077,9.3444,9.2409,9.2409,3011,0
2017-03-02,9.553,9.553,9.0741,9.0777,4448,0
2017-03-03,9.0832,9.2363,9.0832,9.2363,478,0
2017-03-06,9.2284,9.2816,9.0832,9.128,1606,0
2017-03-08,9.0111,9.0111,9.0111,9.0111,663,0
2017-03-10,9.0472,9.0651,9.0472,9.0472,553,0
2017-03-13,9.1101,9.1101,9.0561,9.0561,914,0
2017-03-14,9.0922,9.0922,8.4707,8.9207,24050,0
2017-03-15,8.975,9.535,8.8938,9.535,19165,0
2017-03-16,9.3355,9.3355,9.1642,9.3086,533,0
2017-03-17,9.166,9.166,9.128,9.128,1335,0
2017-03-20,8.9659,9.444,8.9659,9.435,3662,0
2017-03-21,9.1913,9.1913,9.1913,9.1913,111,0
2017-03-23,8.9126,8.9569,8.8803,8.956,3110,0
2017-03-24,9.1227,9.1227,9.0741,9.0741,831,0
2017-03-27,9.1461,9.2635,9.1461,9.2184,480,0
2017-03-30,9.4076,9.4076,9.3265,9.3535,175034,0
2017-03-31,9.2184,9.3986,8.9478,9.0291,13127,0
2017-04-03,9.0651,9.2544,9.0651,9.2454,950,0
2017-04-04,9.0875,9.2498,8.9567,8.9614,6775,0
2017-04-05,9.1688,9.4758,9.1688,9.286,172036,0
2017-04-06,9.128,9.1415,9.0155,9.1146,1027,0
2017-04-07,8.9884,9.1777,8.8264,8.8264,4393,0
2017-04-11,8.9343,8.9793,8.9343,8.9793,34605,0
2017-04-12,9.1057,9.1057,8.9705,8.9705,182564,0
2017-04-13,8.9705,8.9705,8.9705,8.9705,555,0
2017-04-17,9.2409,9.2409,9.2409,9.2409,332,0
2017-04-18,9.3851,9.3851,9.1236,9.1236,897,0
2017-04-19,8.9705,8.9705,8.8892,8.8892,221,0
2017-04-20,8.8892,8.902,8.8353,8.8353,679,0
2017-04-21,9.2499,9.2499,8.6098,8.8444,1275,0
2017-04-24,9.1057,9.1688,9.1057,9.1688,4488,0
2017-04-25,9.0155,9.0155,8.9072,8.9072,1462,0
2017-04-26,8.9162,9.0528,8.8624,8.8624,376,0
2017-04-27,9.1597,9.1597,9.1507,9.1597,1004,0
2017-04-28,8.9974,8.9974,8.9974,8.9974,305,0
2017-05-01,9.0786,9.4297,9.0786,9.4297,1053,0
2017-05-02,9.62,9.758,9.551,9.62,5191,0
2017-05-03,9.679,9.679,9.2472,9.2472,222,0
2017-05-04,9.1777,9.3563,8.9892,9.3563,1815,0
2017-05-05,9.606,9.606,9.556,9.556,249,0
2017-05-08,8.6848,9.526,8.6848,9.526,1586,0
2017-05-09,9.029,9.655,9.029,9.3365,6077,0
2017-05-10,9.1974,9.277,8.7709,8.7709,1418,0
2017-05-11,9.1777,9.572,9.1777,9.572,1409,0
2017-05-15,9.783,9.792,9.783,9.792,656,0
2017-05-16,9.812,9.812,9.683,9.735,2030,0
2017-05-17,9.446,9.536,9.1733,9.1733,2453,0
2017-05-18,8.4336,8.9296,7.4116,7.6795,40909,0
2017-05-19,7.7986,8.4136,7.7986,8.1853,2199,0
2017-05-22,8.4881,8.4881,7.6795,8.0068,3174,0
2017-05-23,8.2748,8.2748,8.1261,8.1261,852,0
2017-05-24,8.374,8.8008,8.374,8.384,7017,0
2017-05-25,8.1558,8.2054,8.0664,8.1359,35325,0
2017-05-26,8.3641,8.5923,8.3641,8.5824,1245,0
2017-05-30,8.4236,8.4437,8.4137,8.4437,2404,0
2017-05-31,8.2152,8.3046,8.0714,8.0764,31981,0
2017-06-01,8.374,8.4137,8.1988,8.1988,4055,0
2017-06-02,8.4582,8.4582,8.0215,8.1901,5969,0
2017-06-05,8.1901,8.1901,8.0413,8.0711,1369,0
2017-06-06,8.071,8.1604,7.9023,8.1207,1811,0
2017-06-07,8.1008,8.1008,8.1008,8.1008,169,0
2017-06-09,8.0114,8.0114,7.9915,7.9915,1421,0
2017-06-12,7.945,7.945,7.6752,7.7136,2892,0
2017-06-13,7.9321,7.9321,7.7435,7.803,704,0
2017-06-14,7.9221,8.2695,7.7435,8.2695,20189,0
2017-06-15,8.2795,8.3094,8.1108,8.1505,6683,0
2017-06-16,8.2298,8.2497,8.0413,8.0413,5092,0
2017-06-19,8.1901,8.1901,7.9221,8.0909,7782,0
2017-06-20,8.1703,8.1703,7.7335,7.8426,11872,0
2017-06-21,8.0252,8.0313,7.9123,7.942,530,0
2017-06-22,7.9474,8.1505,7.9474,8.1405,796,0
2017-06-26,8.1008,8.1803,8.1008,8.1803,231,0
2017-06-27,7.9717,8.0909,7.9717,8.0844,5553,0
2017-06-28,8.091,8.1207,7.9279,8.0512,16621,0
2017-07-05,7.8775,8.3147,7.8775,8.0951,4019,0
2017-07-06,8.185,8.2541,7.9554,8.0851,3393,0
2017-07-07,8.155,8.3247,7.6828,8.3247,2205,0
2017-07-10,8.2827,8.48,8.185,8.4744,8466,0
2017-07-11,8.4544,8.5842,8.4145,8.4644,3632,0
2017-07-12,8.4145,8.9834,8.4145,8.9834,14080,0
2017-07-13,9.0034,9.1457,8.937,9.0833,5641,0
2017-07-14,9.209,9.209,9.1831,9.1831,800,0
2017-07-17,9.233,9.4126,9.1134,9.196,2838,0
2017-07-18,9.193,9.193,9.193,9.193,914,0
2017-07-19,9.3329,9.3627,9.2829,9.3627,787,0
2017-07-20,9.532,9.532,9.532,9.532,162,0
2017-07-21,9.3527,9.3527,9.3427,9.3427,418,0
2017-07-25,9.4026,9.603,9.2939,9.3427,1478,0
2017-07-26,9.3329,9.3329,9.2763,9.3029,842,0
2017-07-27,9.1631,9.3329,9.0534,9.3229,631,0
2017-07-28,9.2929,9.3957,9.2631,9.3927,841,0
2017-07-31,9.3229,9.533,9.233,9.533,7094,0
2017-08-01,9.593,9.663,9.563,9.663,4085,0
2017-08-02,9.487,10.315,9.487,9.697,3381,0
2017-08-03,9.611,9.74,9.611,9.717,5159,0
2017-08-04,9.647,9.647,9.4735,9.487,2483,0
2017-08-07,9.687,9.817,9.567,9.817,4074,0
2017-08-08,9.732,9.926,9.732,9.767,1344,0
2017-08-09,9.637,9.637,9.4533,9.571,1577,0
2017-08-10,9.547,9.547,9.537,9.537,200,0
2017-08-11,9.4464,10.215,9.4464,9.697,5918,0
2017-08-14,9.846,9.846,9.836,9.836,570,0
2017-08-15,9.933,9.933,9.557,9.557,922,0
2017-08-16,9.727,10.135,9.721,10.135,5561,0
2017-08-17,9.707,9.707,9.707,9.707,103,0
2017-08-18,9.707,10.405,9.707,10.12,603,0
2017-08-21,10.086,10.185,10.036,10.036,1115,0
2017-08-22,10.305,10.385,10.305,10.325,306,0
2017-08-23,10.215,10.215,10.215,10.215,101,0
2017-08-24,10.125,10.375,10.125,10.335,1881,0
2017-08-25,10.315,10.411,10.315,10.357,886,0
2017-08-28,10.305,10.305,10.305,10.305,209,0
2017-08-29,10.236,10.365,10.236,10.365,301,0
2017-08-30,10.155,10.155,10.155,10.155,104,0
2017-08-31,10.165,10.165,10.165,10.165,37774,0
2017-09-01,10.475,10.475,10.325,10.325,46145,0
2017-09-05,10.515,10.515,10.036,10.046,505,0
2017-09-06,10.44,10.74,10.44,10.74,258,0
2017-09-08,10.6,10.66,10.55,10.56,2493,0
2017-09-11,11.05,11.06,11.05,11.06,201,0
2017-09-12,10.66,11.53,10.032,10.93,29173,0
2017-09-13,10.73,11.36,10.7,11.23,67033,0
2017-09-14,10.77,11.54,10.3,11.54,64252,0
2017-09-15,11.14,11.779,10.85,11.19,79724,0
2017-09-18,11.22,11.29,10.95,11.14,7931,0
2017-09-19,11.19,11.29,10.97,11.09,2368,0
2017-09-20,11.13,11.18,10.94,10.94,1166,0
2017-09-21,11,11.17,11,11.14,3404,0
2017-09-25,10.87,11.19,10.85,10.85,1731,0
2017-09-26,10.743,10.743,10.57,10.63,195510,0
2017-09-27,10.43,10.531,10.43,10.444,753,0
2017-09-29,11.32,11.39,10.51,10.51,1510,0
2017-10-02,10.56,10.57,10.56,10.57,401,0
2017-10-03,10.695,11.254,10.695,11.254,4222,0
2017-10-05,11.185,11.242,11.185,11.219,2166,0
2017-10-06,10.775,11.105,10.775,11.085,781,0
2017-10-09,11.195,11.195,10.735,10.815,3728,0
2017-10-10,10.965,11.425,10.92,11.095,1620,0
2017-10-11,10.995,11.445,10.775,11.445,10788,0
2017-10-12,11.445,11.491,11.105,11.115,8325,0
2017-10-13,11.075,11.105,11.015,11.015,100657,0
2017-10-16,11.035,11.035,10.575,10.725,32668,0
2017-10-17,11.605,11.605,10.755,10.755,378,0
2017-10-18,10.795,10.795,10.535,10.735,1232,0
2017-10-19,10.945,10.945,10.355,10.445,5301,0
2017-10-20,10.655,10.895,10.655,10.845,2876,0
2017-10-23,10.615,10.615,10.5,10.505,3648,0
2017-10-24,10.285,10.285,10.235,10.235,505,0
2017-10-25,10.335,11.035,10.305,11.035,1662,0
2017-10-26,10.365,10.615,10.035,10.035,3416,0
2017-10-27,10.365,10.465,10.365,10.465,548,0
2017-10-30,10.195,10.315,9.895,9.975,2579,0
2017-10-31,10.255,10.255,9.765,9.895,1832,0
2017-11-01,9.665,10.065,9.665,9.715,16517,0
2017-11-02,9.76,9.76,9.325,9.5,7040,0
2017-11-03,9.3851,9.6096,9.2957,9.46,4802,0
2017-11-08,9.4599,9.55,9.4,9.55,1475,0
2017-11-10,9.2475,9.4,9.2039,9.33,1939,0
