Date,Open,High,Low,Close,Volume,OpenInt
2012-02-13,9.2879,9.701,9.2715,9.701,442962,0
2012-02-14,9.735,9.829,9.618,9.785,106540,0
2012-02-15,9.778,9.785,9.507,9.701,227764,0
2012-02-16,9.659,9.785,9.541,9.701,21752,0
2012-02-17,9.701,9.71,9.516,9.701,208729,0
2012-02-21,9.701,9.778,9.659,9.693,29257,0
2012-02-22,9.659,9.701,9.659,9.701,85111,0
2012-02-23,9.76,9.87,9.4996,9.785,130339,0
2012-02-24,10.065,10.065,9.727,9.785,47380,0
2012-02-27,9.785,9.785,9.718,9.785,16261,0
2012-02-28,9.785,9.811,9.753,9.753,35880,0
2012-02-29,9.854,9.854,9.701,9.701,198552,0
2012-03-01,9.701,9.836,9.701,9.743,17614,0
2012-03-02,9.743,9.753,9.701,9.71,48261,0
2012-03-05,9.743,9.743,9.727,9.727,59387,0
2012-03-06,9.659,9.685,9.4996,9.575,1944,0
2012-03-07,9.685,9.913,9.685,9.785,92804,0
2012-03-08,9.803,9.879,9.651,9.879,38809,0
2012-03-12,9.921,9.921,9.651,9.718,2845,0
2012-03-13,9.829,9.829,9.583,9.829,1304,0
2012-03-14,9.785,9.785,9.693,9.718,38407,0
2012-03-15,9.701,9.701,9.583,9.701,2489,0
2012-03-16,9.743,9.76,9.575,9.76,32358,0
2012-03-19,9.87,9.87,9.633,9.633,32057,0
2012-03-20,9.575,9.903,9.575,9.701,55872,0
2012-03-21,9.803,9.803,9.618,9.701,2038,0
2012-03-22,9.618,9.701,9.618,9.659,47707,0
2012-03-23,9.701,9.71,9.1705,9.701,47179,0
2012-03-26,9.743,9.743,9.618,9.701,30131,0
2012-03-27,9.693,9.727,9.3216,9.727,23084,0
2012-03-28,9.701,9.743,9.618,9.685,40276,0
2012-03-29,9.651,9.71,9.608,9.618,84181,0
2012-03-30,9.682,9.699,9.605,9.657,23352,0
2012-04-02,9.778,10.293,9.778,10.097,37939,0
2012-04-03,9.997,10.191,9.836,10.191,179407,0
2012-04-04,10.091,10.275,10.091,10.241,6876,0
2012-04-05,10.208,10.233,9.913,10.208,5691,0
2012-04-09,10.225,10.233,10.208,10.208,2798,0
2012-04-10,10.208,10.334,10.022,10.334,14272,0
2012-04-11,10.426,10.528,10.419,10.419,428,0
2012-04-12,10.385,10.495,9.971,10.47,54404,0
2012-04-13,10.393,10.47,10.116,10.233,9601,0
2012-04-16,10.275,10.401,10.123,10.401,191438,0
2012-04-17,10.283,10.47,10.158,10.401,8654,0
2012-04-18,10.351,10.452,10.165,10.452,6485,0
2012-04-19,10.444,10.444,10.393,10.419,54175,0
2012-04-20,10.452,10.773,10.426,10.773,49353,0
2012-04-23,10.58,10.588,10.503,10.588,36799,0
2012-04-24,10.528,10.714,10.419,10.706,2209,0
2012-04-25,10.63,10.697,10.503,10.528,2288,0
2012-04-26,10.47,10.662,10.275,10.495,3005,0
2012-04-27,10.595,10.697,10.419,10.503,2467,0
2012-04-30,10.486,10.512,10.259,10.318,42460,0
2012-05-01,10.325,10.368,10.325,10.368,238,0
2012-05-02,10.293,10.293,10.293,10.293,118,0
2012-05-03,10.208,10.293,10.123,10.123,79380,0
2012-05-04,10.208,10.58,10.123,10.165,62958,0
2012-05-07,10.173,10.318,10.106,10.318,100165,0
2012-05-08,10.241,10.241,9.626,9.98,212518,0
2012-05-09,9.913,9.98,9.659,9.701,118440,0
2012-05-10,9.701,9.955,9.533,9.955,35251,0
2012-05-11,9.862,9.98,9.693,9.71,29265,0
2012-05-14,9.727,9.921,9.516,9.659,4432,0
2012-05-15,9.2388,9.685,9.0353,9.618,68159,0
2012-05-16,9.601,9.76,9.533,9.608,130549,0
2012-05-17,9.4486,9.836,9.3216,9.3476,115265,0
2012-05-18,9.3129,9.618,9.3062,9.4486,21422,0
2012-05-21,9.491,9.618,9.491,9.618,2787,0
2012-05-22,9.592,9.592,9.1618,9.4486,28078,0
2012-05-23,9.3813,9.44,9.1027,9.3216,18026,0
2012-05-24,9.2205,9.3129,9.1955,9.3129,1460,0
2012-05-25,9.3216,9.3986,8.9931,9.3476,20481,0
2012-05-29,9.3639,9.3639,9.1369,9.3379,2016,0
2012-05-30,9.2966,9.507,9.0605,9.3726,251747,0
2012-05-31,9.491,9.491,9.1868,9.491,12318,0
2012-06-01,9.4236,9.507,9.0857,9.3379,24095,0
2012-06-04,9.2715,9.3639,9.0766,9.3562,12605,0
2012-06-05,9.2966,9.2966,9.2042,9.2879,5097,0
2012-06-06,9.4053,9.4996,9.2802,9.3216,186731,0
2012-06-07,9.4149,9.4149,9.0515,9.2802,20637,0
2012-06-08,9.2802,9.2802,9.1369,9.2292,2750,0
2012-06-11,9.642,9.659,9.1197,9.1197,2176,0
2012-06-12,9.2455,9.4563,9.0353,9.2542,5176,0
2012-06-13,9.1955,9.1955,9.1197,9.1197,238,0
2012-06-14,9.1278,9.1531,9.1108,9.1108,1687,0
2012-06-15,9.1868,9.2802,9.1027,9.2802,39817,0
2012-06-18,9.2128,9.3062,9.1705,9.2292,18971,0
2012-06-19,9.2455,9.3379,8.7738,8.8583,53406,0
2012-06-20,8.9419,9.1868,8.8583,8.9841,7705,0
2012-06-21,8.9841,9.0766,8.9841,8.9841,78136,0
2012-06-22,8.9338,8.9338,8.9338,8.9338,387,0
2012-06-25,8.8583,8.9508,8.7316,8.7316,27775,0
2012-06-26,8.808,8.808,8.419,8.4362,432851,0
2012-06-27,8.4276,8.6893,8.3938,8.419,12148,0
2012-06-28,8.4952,8.4952,8.4362,8.4362,120908,0
2012-06-29,8.5366,8.6139,8.4857,8.6139,1067,0
2012-07-02,8.5202,8.7226,8.4362,8.613,301601,0
2012-07-03,8.6642,8.8754,8.6642,8.799,30353,0
2012-07-05,8.7819,8.8835,8.7145,8.7738,4118,0
2012-07-06,8.79,8.79,8.7738,8.7738,238,0
2012-07-09,8.7649,8.7649,8.6893,8.7649,898,0
2012-07-10,8.7649,8.7738,8.7568,8.7738,6758,0
2012-07-11,8.8151,8.9508,8.7568,8.7738,40496,0
2012-07-12,8.7738,9.0434,8.7316,8.7738,37521,0
2012-07-13,8.7738,8.79,8.7568,8.7738,33856,0
2012-07-16,8.7477,8.7477,8.7477,8.7477,356,0
2012-07-17,8.8493,8.976,8.6642,8.7568,9461,0
2012-07-18,8.7145,8.7819,8.6642,8.7477,3319,0
2012-07-19,8.8242,8.8242,8.7819,8.7819,53106,0
2012-07-20,8.968,8.968,8.5456,8.5456,4743,0
2012-07-23,8.5456,8.7316,8.4362,8.5537,43400,0
2012-07-24,8.4864,8.622,8.3176,8.4276,266236,0
2012-07-25,8.5289,8.5289,8.4362,8.4786,1778,0
2012-07-26,8.4786,8.4952,8.2675,8.4112,73601,0
2012-07-30,8.4527,8.4952,8.2337,8.3514,286932,0
2012-07-31,8.3055,8.3055,7.8444,7.887,1167872,0
2012-08-01,7.9469,8.0143,7.8034,7.9806,90493,0
2012-08-02,7.9216,7.9721,7.8878,7.8878,8727,0
2012-08-03,7.9299,7.9721,7.8118,7.8118,181459,0
2012-08-06,7.8456,7.9299,7.8203,7.9216,152167,0
2012-08-07,7.9046,7.9384,7.9046,7.9132,30213,0
2012-08-08,7.8203,7.9299,7.6769,7.9299,11667,0
2012-08-09,7.8962,7.9299,7.8878,7.9299,234984,0
2012-08-10,7.9299,7.9299,7.9132,7.9132,42315,0
2012-08-13,7.9299,7.9299,7.8878,7.8878,49809,0
2012-08-14,7.9806,8.0733,7.9046,7.9046,389403,0
2012-08-15,7.9046,7.9299,7.8541,7.8541,166083,0
2012-08-16,7.9216,7.9469,7.8794,7.8878,194480,0
2012-08-17,7.8794,7.9384,7.8456,7.8456,507459,0
2012-08-20,7.8456,7.9299,7.8456,7.8709,378096,0
2012-08-21,7.9216,7.9469,7.8709,7.9132,206521,0
2012-08-22,7.9299,7.9299,7.8878,7.8962,58548,0
2012-08-23,7.9299,7.9974,7.9132,7.9299,275011,0
2012-08-24,7.8878,7.9299,7.8878,7.9299,12879,0
2012-08-27,7.9384,7.9721,7.8878,7.9132,28171,0
2012-08-28,7.8878,7.9299,7.8034,7.8372,339296,0
2012-08-29,7.8541,7.9132,7.7443,7.8372,250392,0
2012-08-30,7.7361,7.8878,7.7361,7.8288,450918,0
2012-08-31,7.87,7.8956,7.8187,7.8956,41473,0
2012-09-04,7.9046,7.9721,7.8709,7.9046,8297,0
2012-09-05,7.8878,7.9721,7.8624,7.9046,5773,0
2012-09-06,7.9384,8.0397,7.8118,8.0397,19914,0
2012-09-07,8.0818,8.3012,8.0818,8.2761,8388,0
2012-09-10,8.2839,8.5456,8.2839,8.47,9410,0
2012-09-11,8.4362,8.7405,8.4362,8.7226,109399,0
2012-09-12,8.7649,9.1955,8.7649,9.1868,11628,0
2012-09-13,9.1618,9.389,8.9005,9.3562,48083,0
2012-09-14,9.3726,9.4053,9.2802,9.3476,26989,0
2012-09-17,9.2966,9.3726,9.2802,9.2802,16122,0
2012-09-18,9.2879,9.2879,9.2292,9.2542,949,0
2012-09-19,9.2388,9.2802,9.1955,9.2629,5453,0
2012-09-20,9.3129,9.3216,9.2388,9.3062,38766,0
2012-09-21,9.3813,9.735,9.1955,9.575,299204,0
2012-09-24,9.4736,9.659,9.44,9.44,21746,0
2012-09-25,9.4313,9.71,9.4236,9.4236,51044,0
2012-09-26,9.4072,9.4842,9.3572,9.4072,37390,0
2012-09-27,9.4428,9.4515,9.3909,9.4515,235272,0
2012-09-28,9.3909,9.605,9.3572,9.605,57752,0
2012-10-01,9.55,9.811,9.4149,9.701,27960,0
2012-10-02,9.743,9.743,9.567,9.567,3462,0
2012-10-03,9.601,9.676,9.491,9.491,14902,0
2012-10-04,9.567,9.626,9.558,9.608,24748,0
2012-10-05,9.626,9.743,9.626,9.693,26265,0
2012-10-08,9.701,9.71,9.524,9.701,6401,0
2012-10-09,9.592,9.693,9.1705,9.2042,18626,0
2012-10-10,9.3129,9.491,9.3129,9.4823,52252,0
2012-10-11,9.4486,9.701,9.4236,9.608,43266,0
2012-10-12,9.618,9.618,9.575,9.575,711,0
2012-10-15,9.583,9.608,9.541,9.575,2608,0
2012-10-16,9.601,9.803,9.592,9.735,27229,0
2012-10-17,9.71,9.811,9.701,9.794,51090,0
2012-10-18,9.768,9.811,9.743,9.785,86828,0
2012-10-19,9.516,9.516,9.516,9.516,356,0
2012-10-22,9.575,9.794,9.507,9.642,6041,0
2012-10-23,9.605,9.673,9.571,9.631,3390,0
2012-10-24,9.71,9.727,9.633,9.642,2327,0
2012-10-25,9.642,9.642,9.533,9.533,1223,0
2012-10-26,9.524,9.533,9.2455,9.2802,829,0
2012-10-31,9.621,9.997,9.51,9.997,27972,0
2012-11-01,9.929,10.123,9.76,10.047,12808,0
2012-11-02,10.041,10.041,9.801,9.801,1304,0
2012-11-05,9.921,9.921,9.829,9.903,2784,0
2012-11-06,9.997,10.125,9.869,10.118,24063,0
2012-11-07,9.997,10.125,9.955,10.125,6351,0
2012-11-08,10.1,10.262,10.1,10.212,12171,0
2012-11-09,10.458,10.458,10.169,10.425,26325,0
2012-11-12,10.425,10.458,9.997,10.202,55860,0
2012-11-13,10.255,10.458,10.16,10.458,8969,0
2012-11-14,10.417,11.057,10.39,10.527,57520,0
2012-11-15,10.587,10.827,10.382,10.382,2116,0
2012-11-16,10.314,10.323,10.212,10.212,257929,0
2012-11-19,10.306,10.861,10.288,10.682,10181,0
2012-11-20,10.682,10.929,10.57,10.647,2223,0
2012-11-21,10.656,10.836,10.228,10.792,51183,0
2012-11-23,10.656,10.656,10.656,10.656,673,0
2012-11-26,10.605,10.605,10.58,10.58,1609,0
2012-11-27,10.682,11.023,10.682,10.938,20011,0
2012-11-28,10.869,10.869,10.656,10.741,4096,0
2012-11-29,10.776,10.955,10.595,10.929,120071,0
2012-11-30,10.929,10.929,10.682,10.818,2116,0
2012-12-03,11.202,11.356,10.98,11.108,12254,0
2012-12-04,11.108,12.185,10.767,10.861,66687,0
2012-12-05,10.946,11.194,10.673,10.682,279800,0
2012-12-06,10.733,10.75,10.595,10.682,5231,0
2012-12-07,10.57,11.229,10.553,11.108,105428,0
2012-12-10,11.015,11.023,10.989,10.989,1054,0
2012-12-11,10.989,11.374,10.776,11.125,37344,0
2012-12-12,11.023,11.108,10.177,10.904,64156,0
2012-12-13,10.801,11.006,10.638,10.75,48962,0
2012-12-14,10.81,11.425,10.792,10.836,60229,0
2012-12-17,10.938,11.22,10.844,10.912,21453,0
2012-12-18,10.92,11.169,10.895,11.006,47614,0
2012-12-19,11.041,11.066,10.972,10.98,11546,0
2012-12-20,10.938,10.946,10.895,10.946,7256,0
2012-12-21,10.895,11.143,10.895,11.066,122052,0
2012-12-24,11.041,11.237,10.98,11.092,21341,0
2012-12-26,11.229,11.518,10.98,11.298,9538,0
2012-12-27,11.271,11.442,11.185,11.442,40149,0
2012-12-28,11.33,11.698,11.323,11.339,18661,0
2012-12-31,11.587,11.587,11.006,11.417,6086,0
2013-01-02,11.595,11.663,11.433,11.528,15826,0
2013-01-03,11.442,11.929,11.442,11.562,15333,0
2013-01-04,11.622,12.134,11.569,12.134,23133,0
2013-01-07,12.143,12.596,12.143,12.279,20828,0
2013-01-08,12.373,12.373,11.997,12.211,15883,0
2013-01-09,12.134,12.399,11.894,12.287,83911,0
2013-01-10,12.134,12.134,11.835,11.989,14219,0
2013-01-11,12.048,12.417,11.971,12.417,9944,0
2013-01-14,12.605,12.605,11.887,11.963,12588,0
2013-01-15,11.843,11.843,11.501,11.595,6127,0
2013-01-16,11.698,11.706,11.349,11.349,3437,0
2013-01-17,11.33,11.45,11.117,11.417,26580,0
2013-01-18,11.339,12.168,11.339,11.81,78221,0
2013-01-22,11.698,12.048,11.339,11.391,10519,0
2013-01-23,11.51,11.766,11.349,11.349,9480,0
2013-01-24,11.407,12.117,11.407,11.894,53751,0
2013-01-25,11.818,11.938,11.724,11.894,20078,0
2013-01-28,11.741,11.912,11.211,11.637,25219,0
2013-01-29,11.501,11.689,11.485,11.501,2464,0
2013-01-30,11.631,11.963,11.304,11.313,3569,0
2013-01-31,11.202,11.647,11.202,11.468,32124,0
2013-02-01,11.605,11.75,11.365,11.365,19949,0
2013-02-04,11.339,11.51,11.237,11.254,27795,0
2013-02-05,11.194,11.912,10.912,11.75,51296,0
2013-02-06,11.689,11.75,11.631,11.631,10688,0
2013-02-07,11.673,11.852,11.468,11.732,14862,0
2013-02-08,11.792,11.894,11.459,11.468,15532,0
2013-02-11,11.766,11.766,11.407,11.407,2107,0
2013-02-12,11.33,11.622,11.237,11.622,1989,0
2013-02-13,11.536,11.612,11.374,11.554,1170,0
2013-02-19,11.554,11.75,11.279,11.339,7935,0
2013-02-20,11.304,11.45,11.279,11.425,6549,0
2013-02-21,11.349,11.784,11.349,11.622,57739,0
2013-02-22,11.741,11.894,11.468,11.81,19579,0
2013-02-25,11.835,12.433,11.536,11.878,12446,0
2013-02-26,11.971,11.971,11.493,11.544,9853,0
2013-02-27,11.595,11.622,11.356,11.569,559776,0
2013-02-28,11.569,11.587,11.22,11.544,120236,0
2013-03-01,11.528,11.544,11.51,11.536,5216,0
2013-03-04,11.374,11.612,11.374,11.536,468,0
2013-03-05,11.698,11.706,11.698,11.706,1287,0
2013-03-06,11.554,12.066,11.554,12.066,7544,0
2013-03-07,11.938,11.938,11.612,11.663,12312,0
2013-03-08,11.673,11.706,11.673,11.706,14160,0
2013-03-11,11.554,11.562,11.536,11.562,8192,0
2013-03-12,11.673,11.784,11.656,11.75,106495,0
2013-03-13,11.835,11.887,11.647,11.878,144997,0
2013-03-14,11.955,12.407,11.835,12.151,263184,0
2013-03-15,11.579,12.424,11.579,12.297,29479,0
2013-03-18,12.168,12.399,12.074,12.177,59659,0
2013-03-19,12.68,12.706,12.083,12.143,173216,0
2013-03-20,12.441,12.56,12.134,12.304,42346,0
2013-03-21,12.373,12.518,12.262,12.33,22982,0
2013-03-22,12.417,12.938,12.381,12.605,249313,0
2013-03-25,13.176,13.176,12.502,12.664,43652,0
2013-03-26,12.621,12.63,12.33,12.553,16619,0
2013-03-27,12.56,12.621,12.304,12.553,71824,0
2013-03-28,12.433,12.724,12.365,12.689,11361,0
2013-04-01,12.553,12.81,12.484,12.484,6384,0
2013-04-02,12.57,12.57,11.989,12.203,29973,0
2013-04-03,12.63,12.689,12.365,12.365,13352,0
2013-04-04,12.817,12.817,12.433,12.502,13021,0
2013-04-05,12.502,12.502,11.963,12.22,69667,0
2013-04-08,12.099,12.391,12.099,12.287,44435,0
2013-04-09,12.211,12.433,12.211,12.348,29176,0
2013-04-10,11.98,12.304,11.98,12.143,1121,0
2013-04-11,12.373,12.391,12.134,12.245,23974,0
2013-04-12,12.297,12.297,12.091,12.203,13057,0
2013-04-15,11.98,12.34,11.963,12.211,63436,0
2013-04-16,12.143,12.177,12.015,12.177,3116,0
2013-04-17,12.109,12.203,11.938,12.083,100551,0
2013-04-18,13.082,13.082,12.134,12.177,2426,0
2013-04-19,12.245,12.51,12.109,12.34,17118,0
2013-04-22,12.177,12.177,12.117,12.125,676,0
2013-04-23,12.211,12.262,11.724,11.989,98133,0
2013-04-24,12.151,12.151,11.869,11.963,51583,0
2013-04-25,11.98,12.117,11.963,12.109,20457,0
2013-04-26,12.006,12.091,11.963,11.989,52380,0
2013-04-29,11.963,12.313,11.955,11.955,66744,0
2013-04-30,11.963,12.355,11.946,12.143,75995,0
2013-05-01,12.134,12.355,12.066,12.168,8191,0
2013-05-02,12.099,12.287,12.091,12.22,12976,0
2013-05-03,12.279,12.287,12.134,12.143,7055,0
2013-05-06,12.185,12.586,12.185,12.579,22134,0
2013-05-07,12.57,12.579,12.57,12.579,702,0
2013-05-08,12.817,12.817,12.399,12.664,13492,0
2013-05-09,12.621,12.861,12.536,12.861,169415,0
2013-05-10,12.861,13.014,12.843,12.903,17865,0
2013-05-13,13.296,13.339,12.553,12.817,38304,0
2013-05-14,12.81,12.817,12.399,12.673,20342,0
2013-05-15,12.655,12.655,11.81,12.313,39460,0
2013-05-16,12.211,12.245,11.81,11.835,24297,0
2013-05-17,11.843,11.997,11.637,11.663,134707,0
2013-05-20,11.673,11.92,11.663,11.835,22715,0
2013-05-21,11.784,11.878,11.784,11.826,1463,0
2013-05-22,11.792,12.048,11.792,11.963,2602,0
2013-05-23,11.878,11.963,11.673,11.75,39583,0
2013-05-24,11.818,11.98,11.631,11.631,22093,0
2013-05-28,11.706,11.826,11.622,11.673,105892,0
2013-05-29,11.622,11.741,11.365,11.442,61560,0
2013-05-30,11.399,11.433,11.108,11.161,12671,0
2013-05-31,11.374,11.374,10.887,10.895,15883,0
2013-06-03,10.783,10.783,10.595,10.595,21198,0
2013-06-04,10.682,11.279,10.638,10.98,4383,0
2013-06-05,10.536,11.023,10.502,10.852,6278,0
2013-06-06,10.938,11.083,10.689,10.689,3007,0
2013-06-07,10.818,11.1,10.767,11.057,11538,0
2013-06-10,11.108,11.288,11.006,11.108,64268,0
2013-06-11,11.066,11.066,10.613,10.613,3175,0
2013-06-12,10.733,10.946,10.733,10.946,36676,0
2013-06-13,10.938,11.262,10.938,11.262,16184,0
2013-06-14,11.339,11.339,11.117,11.117,6018,0
2013-06-17,11.237,12.381,11.237,11.775,128058,0
2013-06-18,11.706,11.741,11.706,11.732,927,0
2013-06-19,11.81,11.81,11.45,11.45,16994,0
2013-06-20,11.254,11.682,10.792,11.143,30209,0
2013-06-21,11.202,11.202,10.255,10.536,91732,0
2013-06-24,10.536,10.544,10.314,10.544,3933,0
2013-06-25,10.527,10.869,10.255,10.553,7420,0
2013-06-26,10.544,10.844,10.544,10.57,28678,0
2013-06-27,10.682,10.836,10.682,10.836,702,0
2013-06-28,10.938,10.938,10.553,10.878,5727,0
2013-07-01,10.964,10.964,10.682,10.682,4459,0
2013-07-02,11.057,11.057,10.433,10.595,214205,0
2013-07-03,10.613,10.656,10.595,10.605,702,0
2013-07-05,10.792,10.792,10.468,10.708,119651,0
2013-07-08,10.519,10.562,10.417,10.417,4861,0
2013-07-09,10.519,10.92,10.202,10.861,34832,0
2013-07-10,10.767,10.852,10.237,10.339,8515,0
2013-07-11,10.852,10.852,10.041,10.246,13914,0
2013-07-12,10.16,10.417,10.16,10.28,52451,0
2013-07-15,10.074,10.143,10.066,10.125,9279,0
2013-07-16,9.836,10.451,9.502,10.255,54388,0
2013-07-17,10.28,10.895,10.255,10.425,28092,0
2013-07-18,10.511,10.621,10.468,10.536,14844,0
2013-07-19,10.536,10.595,10.485,10.595,6730,0
2013-07-22,10.955,10.997,10.536,10.708,55639,0
2013-07-23,10.733,10.767,10.638,10.682,20995,0
2013-07-24,10.544,10.767,10.297,10.511,49966,0
2013-07-25,10.544,10.595,10.349,10.468,24330,0
2013-07-26,10.741,10.741,10.468,10.544,1446,0
2013-07-29,10.621,10.955,10.262,10.339,4388,0
2013-07-30,10.314,10.443,10.314,10.425,8608,0
2013-07-31,10.955,10.955,10.536,10.844,27143,0
2013-08-01,11.135,11.135,10.852,10.98,12598,0
2013-08-02,10.92,10.938,10.682,10.938,3976,0
2013-08-05,10.844,10.938,10.682,10.938,800,0
2013-08-06,10.852,10.989,10.767,10.929,4173,0
2013-08-07,10.895,10.895,10.699,10.699,7849,0
2013-08-08,10.861,10.869,10.638,10.638,4538,0
2013-08-09,10.262,10.895,10.262,10.75,18627,0
2013-08-12,10.125,11.023,10.125,10.98,39391,0
2013-08-13,11.032,11.237,10.827,10.964,21304,0
2013-08-14,10.92,11.151,10.776,11.1,137104,0
2013-08-15,10.818,11.108,10.818,11.1,3881,0
2013-08-16,11.169,11.279,11.032,11.229,7107,0
2013-08-19,11.194,11.237,11.041,11.151,64210,0
2013-08-20,11.528,11.528,10.904,11.202,27658,0
2013-08-21,10.938,11.518,10.861,11.323,28430,0
2013-08-22,11.33,11.493,10.989,11.493,33966,0
2013-08-23,11.399,11.399,11.057,11.057,20157,0
2013-08-26,10.741,10.989,10.741,10.878,3897,0
2013-08-27,10.527,10.553,10.212,10.511,74247,0
2013-08-28,10.852,10.852,10.255,10.39,7376,0
2013-08-29,10.382,10.647,10.306,10.511,55783,0
2013-08-30,10.733,10.733,10.262,10.595,28908,0
2013-09-03,10.382,10.682,10.255,10.443,42269,0
2013-09-04,10.527,10.682,10.468,10.682,8238,0
2013-09-05,10.673,10.682,10.468,10.682,6129,0
2013-09-06,10.511,10.605,10.425,10.605,14677,0
2013-09-09,10.553,10.801,10.536,10.801,32451,0
2013-09-10,10.715,10.758,10.595,10.638,1649,0
2013-09-11,10.587,10.836,10.458,10.827,6957,0
2013-09-12,10.836,10.895,10.682,10.708,13600,0
2013-09-13,10.673,10.844,10.595,10.844,19704,0
2013-09-16,10.682,10.895,10.682,10.767,35362,0
2013-09-17,10.783,11.006,10.699,10.699,20766,0
2013-09-18,10.699,10.929,10.562,10.758,33933,0
2013-09-19,10.527,10.758,10.519,10.587,1787,0
2013-09-20,10.647,10.818,10.083,10.083,15956,0
2013-09-23,10.255,10.494,10.255,10.339,2870,0
2013-09-24,10.663,11.092,10.425,10.433,7047,0
2013-09-25,10.433,10.613,10.349,10.595,43418,0
2013-09-26,10.519,10.519,10.093,10.194,24589,0
2013-09-27,10.194,10.194,10.041,10.041,2645,0
2013-09-30,10.041,10.049,9.913,9.997,9663,0
2013-10-01,10.006,10.041,9.913,9.921,41788,0
2013-10-02,9.913,10.125,9.913,10.083,1718,0
2013-10-03,10.015,10.083,9.913,10.083,23649,0
2013-10-04,10.143,10.382,10.1,10.1,1801,0
2013-10-07,10.143,10.28,9.903,10.015,12166,0
2013-10-08,10.015,10.058,9.708,9.725,14745,0
2013-10-09,9.862,9.955,9.657,9.921,15507,0
2013-10-10,10.058,10.109,10.006,10.006,25934,0
2013-10-11,10.33,10.33,9.997,10.134,59641,0
2013-10-14,10.212,10.22,10.212,10.22,511,0
2013-10-15,10.255,10.297,9.878,9.878,24810,0
2013-10-16,10.006,10.125,9.613,9.631,115772,0
2013-10-17,9.613,9.827,9.613,9.613,3288,0
2013-10-18,9.647,9.964,9.605,9.759,34672,0
2013-10-21,9.613,9.903,9.613,9.785,10579,0
2013-10-22,9.733,10.151,9.3062,9.657,350818,0
2013-10-23,9.699,9.955,9.657,9.836,206873,0
2013-10-24,9.801,9.913,9.801,9.903,15149,0
2013-10-25,10.015,10.041,9.827,9.827,8192,0
2013-10-28,9.929,10.288,9.913,10.288,90643,0
2013-10-29,10.22,10.255,10.066,10.083,26136,0
2013-10-30,10.074,10.1,10.066,10.083,937,0
2013-10-31,10.212,10.212,10.151,10.151,1405,0
2013-11-01,10.125,10.16,9.929,10.16,1748,0
2013-11-04,10.125,10.143,9.853,10.109,2527,0
2013-11-05,10.093,10.093,10.006,10.015,10032,0
2013-11-06,10.041,10.125,9.955,10.041,145231,0
2013-11-07,10.083,10.083,10.058,10.058,28153,0
2013-11-08,10.109,10.151,9.955,9.981,5982,0
2013-11-11,10.066,10.169,10.066,10.169,351,0
2013-11-12,10.134,10.169,9.929,9.929,6061,0
2013-11-13,10.015,10.015,9.903,9.903,7930,0
2013-11-14,9.914,9.983,9.914,9.957,29493,0
2013-11-15,9.957,10.113,9.948,9.991,10602,0
2013-11-18,10.12,10.173,10.043,10.173,22484,0
2013-11-19,10.173,10.19,9.914,9.965,46401,0
2013-11-20,10.104,10.164,9.827,9.827,27735,0
2013-11-21,9.836,9.836,9.532,9.532,1984,0
2013-11-22,9.2032,9.645,9.082,9.636,22081,0
2013-11-25,9.576,9.766,9.541,9.628,17873,0
2013-11-26,9.576,9.636,9.3505,9.3938,4321,0
2013-11-27,9.4631,9.68,9.4631,9.524,5579,0
2013-11-29,9.4371,9.524,9.3158,9.3158,25577,0
2013-12-02,9.2388,9.4631,9.0911,9.0991,13580,0
2013-12-03,9.0911,9.1251,8.7442,8.9958,25758,0
2013-12-04,9.0039,9.0299,8.8745,8.9086,24412,0
2013-12-05,9.1772,9.1772,8.7963,8.8574,19475,0
2013-12-06,8.8835,8.9176,8.7361,8.7361,22185,0
2013-12-09,8.7792,8.7882,8.6408,8.7622,29383,0
2013-12-10,8.7011,8.9527,8.658,8.9005,39761,0
2013-12-11,8.8394,9.2552,8.7622,8.8745,34094,0
2013-12-12,8.8835,8.8835,8.6058,8.6408,47502,0
2013-12-13,8.7963,9.567,8.6147,9.2898,87545,0
2013-12-16,9.0991,9.3938,9.0991,9.3245,12689,0
2013-12-17,9.4631,9.862,9.2205,9.636,271812,0
2013-12-18,9.723,9.948,9.558,9.671,55611,0
2013-12-19,9.68,9.68,9.524,9.524,3677,0
2013-12-20,9.567,9.697,9.4457,9.645,19826,0
2013-12-23,9.827,9.827,9.4977,9.809,7390,0
2013-12-24,9.593,9.706,9.593,9.688,801,0
2013-12-26,9.766,10.199,9.697,10.087,19018,0
2013-12-27,10.242,10.242,9.904,10.12,22446,0
2013-12-30,10.017,10.225,9.749,9.974,22686,0
2013-12-31,9.965,10.269,9.792,10.251,7080,0
2014-01-02,10.208,10.337,9.792,9.792,17861,0
2014-01-03,9.914,10.052,9.697,9.749,89179,0
2014-01-06,9.862,10.017,9.749,9.792,3473,0
2014-01-07,9.862,9.999,9.784,9.914,7930,0
2014-01-08,9.974,10.12,9.74,9.922,41625,0
2014-01-09,9.827,9.914,9.827,9.914,668,0
2014-01-10,9.914,9.957,9.827,9.862,33631,0
2014-01-13,9.749,9.896,9.749,9.862,9594,0
2014-01-14,9.914,9.948,9.758,9.758,11425,0
2014-01-15,9.836,10.104,9.758,9.957,45402,0
2014-01-16,9.957,9.957,9.844,9.844,3748,0
2014-01-17,9.957,9.957,9.904,9.922,2311,0
2014-01-21,10.718,10.718,9.914,10.043,20566,0
2014-01-22,9.957,9.957,9.68,9.775,110162,0
2014-01-23,9.749,9.904,9.1685,9.3591,64432,0
2014-01-24,9.1342,9.3591,9.1342,9.1772,25279,0
2014-01-27,9.1685,9.1685,9.0389,9.0389,8394,0
2014-01-28,9.065,9.082,8.4241,8.4588,88612,0
2014-01-29,8.4761,8.5366,7.9567,8.2337,145734,0
2014-01-30,8.2424,8.3981,8.2337,8.3116,60742,0
2014-01-31,8.3116,8.3202,8.1384,8.2942,250055,0
2014-02-03,8.2597,8.2942,8.0951,8.0951,40739,0
2014-02-04,8.0865,8.1384,7.8701,7.896,212238,0
2014-02-05,7.9393,8.1557,7.9393,8.0518,12381,0
2014-02-06,8.0865,8.1384,7.9653,8.0605,26197,0
2014-02-07,8.1124,8.3722,8.0086,8.1384,91729,0
2014-02-10,8.1904,8.3895,8.1904,8.277,33225,0
2014-02-11,8.2942,8.3722,8.0865,8.0865,21104,0
2014-02-12,8.1817,8.3895,8.1039,8.1039,73594,0
2014-02-13,8.277,8.3549,8.0778,8.0865,36780,0
2014-02-14,8.0605,8.1557,8.0605,8.1039,21979,0
2014-02-18,8.0518,8.1817,7.9479,7.9653,51268,0
2014-02-19,8.0086,8.303,7.9653,8.0518,80115,0
2014-02-20,8.1211,8.2249,7.9826,8.1211,73577,0
2014-02-21,8.199,8.3981,8.1039,8.1471,57276,0
2014-02-24,8.1904,8.4155,8.1904,8.3462,42569,0
2014-02-25,8.2337,8.2337,7.9999,8.1298,15798,0
2014-02-26,7.9999,8.1817,7.9999,8.0691,8023,0
2014-02-27,8.199,8.199,8.0605,8.0605,2740,0
2014-02-28,8.1817,8.2077,8.1817,8.2077,873,0
2014-03-03,8.0865,8.1904,8.0865,8.1904,3713,0
2014-03-04,8.2077,8.2077,7.9219,8.0346,8387,0
2014-03-05,7.9219,7.9307,7.3592,7.6623,49332,0
2014-03-06,7.8614,8.1211,7.8094,8.1211,24898,0
2014-03-07,8.0691,8.1384,7.8786,7.9739,9941,0
2014-03-10,8.0172,8.0518,8.0086,8.0258,4414,0
2014-03-11,8.0691,8.0691,7.8441,7.9219,3787,0
2014-03-12,7.9912,8.0518,7.8874,8.0086,8635,0
2014-03-13,8.0518,8.0518,7.9219,8.0086,10863,0
2014-03-14,7.9219,7.9219,7.8354,7.8701,2373,0
2014-03-17,7.8354,7.9219,7.6363,7.7921,15170,0
2014-03-18,7.7748,7.8008,7.5411,7.6623,55918,0
2014-03-19,7.9219,8.2597,7.5756,7.8268,28862,0
2014-03-20,7.7921,8.1644,7.6449,8.1644,32350,0
2014-03-21,7.6795,8.199,7.6103,7.7834,18136,0
2014-03-24,7.9653,7.9653,7.619,7.619,5191,0
2014-03-25,7.619,7.7401,7.619,7.7055,25726,0
2014-03-26,7.7055,7.7576,7.5844,7.7055,21484,0
2014-03-27,7.7921,7.8094,7.5844,7.593,8042,0
2014-03-28,7.6968,7.6968,7.5237,7.6016,27560,0
2014-03-31,7.6363,7.7488,7.5844,7.5844,10594,0
2014-04-01,7.6363,8.528,7.6363,7.896,28290,0
2014-04-02,7.9912,8.0951,7.9219,7.9739,335673,0
2014-04-03,8.0346,8.2249,7.8008,7.8701,63796,0
2014-04-04,7.9739,8.1384,7.9653,8.0605,8690,0
2014-04-07,8.1298,8.303,8.0951,8.2249,2404,0
2014-04-08,8.1644,8.2337,7.8786,8.0432,20283,0
2014-04-09,7.9826,8.1904,7.9393,8.1904,66198,0
2014-04-10,8.0951,8.2509,8.0951,8.2249,26621,0
2014-04-11,8.2249,8.2249,8.1384,8.1557,1734,0
2014-04-14,8.1384,8.2249,8.1384,8.2249,14100,0
2014-04-15,8.2249,8.2249,8.1384,8.1644,197053,0
2014-04-16,8.2249,8.2249,8.0951,8.1384,16783,0
2014-04-17,8.1471,8.2857,7.9912,7.9912,171776,0
2014-04-21,8.0951,8.1298,8.0086,8.0432,6247,0
2014-04-22,8.0432,8.0518,7.8354,8.0258,37450,0
2014-04-23,8.0346,8.0518,7.8354,8.0518,38515,0
2014-04-24,8.0258,8.0258,7.8354,7.9219,27737,0
2014-04-25,7.9219,8.0951,7.7576,7.9912,76144,0
2014-04-28,8.1904,8.1904,7.8786,7.896,85290,0
2014-04-29,7.9739,7.9739,7.7488,7.8094,142107,0
2014-04-30,7.7576,7.8786,7.6103,7.8354,103427,0
2014-05-01,7.8008,7.8701,7.7748,7.8441,3855,0
2014-05-02,7.8008,7.8874,7.7834,7.8614,10596,0
2014-05-05,7.8786,7.8786,7.7921,7.8786,13206,0
2014-05-06,7.8614,7.9653,7.8181,7.8268,52971,0
2014-05-07,7.8701,7.8786,7.7748,7.7921,28348,0
2014-05-08,7.8614,7.8614,7.8094,7.8094,1142,0
2014-05-09,7.7921,7.8354,7.4891,7.6968,111717,0
2014-05-12,7.7228,7.7921,7.619,7.7401,10911,0
2014-05-13,7.5497,7.7488,7.5497,7.7055,8211,0
2014-05-14,7.6623,7.7488,7.6276,7.6449,29413,0
2014-05-15,7.593,7.6968,7.4978,7.5756,6640,0
2014-05-16,7.5151,7.7055,7.5151,7.7055,4346,0
2014-05-19,7.7055,7.7055,7.6103,7.619,8900,0
2014-05-20,7.567,7.619,7.5063,7.567,3006,0
2014-05-21,7.5323,7.619,7.4025,7.5323,17410,0
2014-05-22,7.5323,7.5323,7.5323,7.5323,981,0
2014-05-23,7.6103,7.619,7.5756,7.5756,32287,0
2014-05-27,7.619,7.6968,7.6016,7.619,13700,0
2014-05-28,7.6535,7.9479,7.619,7.6795,108259,0
2014-05-29,7.6363,7.7748,7.6363,7.7661,2295,0
2014-05-30,7.7834,7.9219,7.7748,7.8614,217574,0
2014-06-02,7.8354,8.0086,7.619,8.0086,92599,0
2014-06-03,7.9479,7.9479,7.896,7.896,10105,0
2014-06-04,7.8786,7.9307,7.7055,7.7055,24099,0
2014-06-05,8.1039,8.1039,7.7055,7.7488,19096,0
2014-06-06,7.7921,7.8268,7.7142,7.7661,11675,0
2014-06-09,7.7921,7.8614,7.6795,7.6968,168266,0
2014-06-10,7.6883,7.7748,7.3592,7.6535,20907,0
2014-06-11,7.6103,7.6623,7.5323,7.5756,34244,0
2014-06-12,7.5583,7.6795,7.5583,7.5844,21134,0
2014-06-13,7.6363,7.6363,7.4891,7.5237,12815,0
2014-06-16,7.5151,7.6623,7.5063,7.6276,15547,0
2014-06-17,7.6449,7.7921,7.4631,7.4631,22415,0
2014-06-18,7.4458,7.4978,7.4458,7.4718,6386,0
2014-06-19,7.5237,7.5237,7.4198,7.4458,7912,0
2014-06-20,7.4198,7.4631,7.4025,7.4025,10691,0
2014-06-23,7.4631,7.4631,7.238,7.4025,36380,0
2014-06-24,7.3505,7.3765,7.2207,7.238,10150,0
2014-06-25,7.316,7.3245,7.1428,7.1428,23897,0
2014-06-26,7.2207,7.3072,7.0562,7.238,40451,0
2014-06-27,7.238,7.316,7.2207,7.2727,5466,0
2014-06-30,7.2553,7.3765,7.0822,7.2986,29336,0
2014-07-01,7.316,7.4804,7.2553,7.3938,2561,0
2014-07-02,7.3592,7.3592,7.316,7.316,5429,0
2014-07-03,7.3678,7.5411,7.3245,7.5411,17829,0
2014-07-07,7.7661,7.896,7.7661,7.7661,22768,0
2014-07-08,7.8354,7.8441,7.5063,7.7228,8801,0
2014-07-09,7.7921,7.9479,7.7315,7.8354,8906,0
2014-07-10,7.6535,7.9479,7.6535,7.9479,2059,0
2014-07-11,7.9653,7.9653,7.8441,7.896,5061,0
2014-07-14,7.8094,8.2597,7.7834,7.9567,13707,0
2014-07-15,8.0951,8.0951,7.9046,8.0865,11595,0
2014-07-16,8.4502,8.5977,7.8354,8.0346,54783,0
2014-07-17,8.1298,8.1384,8.0346,8.0346,4044,0
2014-07-18,7.9219,7.9219,7.8441,7.8526,815,0
2014-07-21,7.8874,7.8874,7.7315,7.7315,1734,0
2014-07-22,8.1471,8.1471,7.8008,7.8094,2743,0
2014-07-24,7.8268,8.0172,7.7228,7.7315,1749,0
2014-07-25,7.593,7.593,7.3853,7.4718,5347,0
2014-07-28,7.4371,7.4458,7.1774,7.1947,12558,0
2014-07-29,7.1341,7.316,7.1341,7.2812,892,0
2014-07-30,7.2121,7.7834,7.2121,7.619,11598,0
2014-07-31,7.5497,7.7748,7.5323,7.7142,4534,0
2014-08-01,7.9912,7.9912,7.6623,7.8786,8392,0
2014-08-04,7.8354,7.9307,7.6795,7.8094,29526,0
2014-08-05,7.7142,7.8786,7.6709,7.8786,935132,0
2014-08-06,7.9999,7.9999,7.8354,7.9912,10324,0
2014-08-07,7.9307,8.0086,7.6535,8.0086,8938,0
2014-08-08,8.0258,8.0258,7.8268,7.9653,9015,0
2014-08-11,8.0432,8.1039,7.9134,7.9307,45027,0
2014-08-12,7.8441,8.199,7.8441,8.0691,62109,0
2014-08-13,8.0172,8.2337,8.0172,8.0518,81271,0
2014-08-14,8.1298,8.1384,8.0518,8.1384,20919,0
2014-08-15,8.0605,8.1211,7.8786,7.9912,17834,0
2014-08-18,8.2509,8.277,8.0086,8.277,6263,0
2014-08-19,8.2337,8.2682,8.1124,8.1731,26340,0
2014-08-20,8.1384,8.303,8.1211,8.1644,9144,0
2014-08-21,8.0172,8.2597,8.0086,8.0865,11217,0
2014-08-22,8.0778,8.2597,8.0086,8.1384,33502,0
2014-08-25,8.1124,8.2682,8.0518,8.1124,39450,0
2014-08-26,8.0518,8.1039,7.896,8.0518,14117,0
2014-08-27,8.1211,8.1471,8.0605,8.0605,30582,0
2014-08-28,8.0778,8.2249,8.0432,8.2249,80254,0
2014-08-29,8.2857,8.2942,8.0258,8.1124,5041,0
2014-09-02,8.0518,8.277,8.0432,8.0518,36622,0
2014-09-03,8.1557,8.1557,8.0518,8.0518,21268,0
2014-09-04,8.0951,8.2249,8.0518,8.0691,19838,0
2014-09-05,8.0605,8.1904,8.0432,8.1471,15130,0
2014-09-08,8.1904,8.1904,8.0778,8.1039,4902,0
2014-09-09,8.1211,8.1731,8.1211,8.1731,5842,0
2014-09-10,8.1817,8.2682,8.1644,8.2682,4851,0
2014-09-11,8.1731,8.2249,8.1731,8.1731,31335,0
2014-09-12,8.1731,8.277,8.1731,8.2337,40099,0
2014-09-15,8.199,8.199,8.0778,8.0951,51528,0
2014-09-16,8.1124,8.1904,8.0951,8.1557,12944,0
2014-09-17,8.199,8.199,8.1039,8.1039,2889,0
2014-09-18,8.0691,8.277,8.0172,8.1817,29244,0
2014-09-19,8.1124,8.1124,7.9999,8.0951,11038,0
2014-09-22,8.0258,8.0518,7.7921,8.0172,71906,0
2014-09-23,8.1644,8.1644,8.0086,8.0605,3861,0
2014-09-24,7.9307,8.0346,7.9219,7.9567,2080,0
2014-09-25,7.9219,7.9912,7.9046,7.9653,195501,0
2014-09-26,7.9826,7.9912,7.8614,7.8874,1561,0
2014-09-29,7.8268,7.9134,7.7921,7.8874,14354,0
2014-09-30,7.8701,7.9046,7.6363,7.7576,82709,0
2014-10-01,7.7401,7.7401,7.5756,7.6363,23802,0
2014-10-02,7.4371,7.6449,7.4371,7.5844,32873,0
2014-10-03,7.4025,7.5411,7.4025,7.4891,5776,0
2014-10-06,7.5411,7.567,7.238,7.2727,6854,0
2014-10-07,7.2727,7.2986,7.2727,7.2812,1798,0
2014-10-08,7.238,7.264,7.1428,7.1428,4152,0
2014-10-09,7.1341,7.1688,7.0995,7.1688,109400,0
2014-10-10,7.1688,7.1774,6.8571,7.1081,5680,0
2014-10-13,7.186,7.3505,7.0562,7.2553,11518,0
2014-10-14,6.883,7.3072,6.883,7.29,3951,0
2014-10-16,7.4112,7.9567,7.3678,7.3678,44506,0
2014-10-17,7.5323,7.9046,7.4371,7.9046,21457,0
2014-10-20,7.8268,7.8268,7.4891,7.7661,36095,0
2014-10-21,7.7921,7.8786,7.6363,7.6449,32716,0
2014-10-22,7.6623,7.7315,7.5323,7.6449,12676,0
2014-10-23,7.6623,7.7488,7.6623,7.7401,9709,0
2014-10-24,7.7921,7.9653,7.7315,7.7921,11398,0
2014-10-27,8.303,8.303,7.6363,7.6623,38693,0
2014-10-28,7.6623,7.9653,7.1168,7.8181,275552,0
2014-10-29,7.5844,7.7055,7.4545,7.5237,176230,0
2014-10-30,7.7921,7.8614,7.619,7.8094,6464,0
2014-10-31,7.6795,8.0086,7.593,7.7921,65670,0
2014-11-03,7.8526,7.8614,7.7315,7.8268,30359,0
2014-11-04,7.7228,7.8268,7.619,7.7055,22977,0
2014-11-05,7.7834,7.7834,7.4718,7.6623,5794,0
2014-11-06,7.5237,7.7228,7.2121,7.4804,11868,0
2014-11-07,7.264,7.7228,7.238,7.4891,39856,0
2014-11-10,7.5931,8.0424,7.5931,8.0424,45318,0
2014-11-11,7.8177,8.0334,7.7728,8.0154,28612,0
2014-11-12,7.9885,7.9885,7.7189,7.8716,45936,0
2014-11-13,7.7369,7.9526,7.665,7.9435,15940,0
2014-11-14,7.8716,7.9526,7.8716,7.9435,3513,0
2014-11-17,7.9705,8.1053,7.9076,8.0693,2458,0
2014-11-18,8.0334,8.0334,7.7728,7.9435,5155,0
2014-11-19,7.7369,7.8986,7.7279,7.8716,6389,0
2014-11-20,7.8627,7.9615,7.7369,7.7369,43693,0
2014-11-21,7.8357,7.9256,7.7728,7.8447,6725,0
2014-11-24,7.8627,8.1322,7.5392,7.683,30034,0
2014-11-25,7.6291,7.7818,7.5572,7.6291,18843,0
2014-11-26,7.6291,7.7369,7.5661,7.6291,10350,0
2014-11-28,7.5302,7.9885,7.5302,7.62,20756,0
2014-12-01,7.5931,7.5931,7.4223,7.5392,37044,0
2014-12-02,7.5751,7.5751,7.4583,7.5302,22031,0
2014-12-03,7.5751,7.5841,7.5392,7.5661,19915,0
2014-12-04,7.5481,7.665,7.5302,7.665,90566,0
2014-12-05,7.7638,7.7997,7.647,7.7458,48740,0
2014-12-08,7.683,7.7099,7.5481,7.5481,1865,0
2014-12-09,7.5572,7.9076,7.5481,7.8807,68308,0
2014-12-10,7.7458,7.9166,7.7458,7.8716,30068,0
2014-12-11,7.9346,7.9974,7.7099,7.7908,22363,0
2014-12-12,7.7818,7.9705,7.7549,7.8357,118752,0
2014-12-15,7.7638,7.8627,7.7279,7.7279,56059,0
2014-12-16,7.62,7.7458,7.5751,7.6739,33947,0
2014-12-17,7.3145,7.7997,7.3145,7.7908,7188,0
2014-12-18,7.7009,7.9974,7.6739,7.9974,43328,0
2014-12-19,7.9526,8.0244,7.9256,7.9885,3426,0
2014-12-22,8.1142,8.1142,7.8807,7.9885,15781,0
2014-12-23,7.7458,8.1232,7.7458,8.0154,79173,0
2014-12-24,7.9974,8.1232,7.9346,7.9435,1593,0
2014-12-29,7.5931,7.9795,7.5481,7.9166,14442,0
2014-12-30,7.5841,7.9705,7.5572,7.8986,20797,0
2014-12-31,7.8177,7.8986,7.7009,7.8447,5569,0
2015-01-02,7.8986,7.8986,7.7099,7.8088,872,0
2015-01-05,7.7279,7.8088,7.6291,7.7009,285329,0
2015-01-06,7.656,7.656,7.4134,7.4762,27732,0
2015-01-07,7.638,7.7279,7.638,7.7189,1908,0
2015-01-08,7.7279,7.7638,7.6111,7.638,71941,0
2015-01-09,7.647,7.647,7.4583,7.5481,13327,0
2015-01-12,7.4853,7.5392,7.4314,7.4493,25919,0
2015-01-13,7.4583,7.5033,7.4314,7.4762,17290,0
2015-01-14,7.4403,7.4403,7.2785,7.3864,9727,0
2015-01-15,7.4134,7.4134,7.3504,7.3595,16482,0
2015-01-16,7.2965,7.3145,7.0539,7.2785,94392,0
2015-01-20,7.3056,7.4134,7.1887,7.3954,36737,0
2015-01-21,7.4853,7.683,7.2246,7.5212,52332,0
2015-01-22,7.5033,7.5931,7.4403,7.5931,38518,0
2015-01-23,7.5212,7.638,7.5212,7.5931,198171,0
2015-01-26,7.5841,7.638,7.5841,7.6111,3282,0
2015-01-27,7.4403,7.5661,7.4403,7.5122,6964,0
2015-01-28,7.5122,7.5122,7.4493,7.4493,2744,0
2015-01-29,7.5033,7.5841,7.4583,7.5122,35722,0
2015-01-30,7.5122,7.638,7.5122,7.602,100994,0
2015-02-02,7.683,7.7099,7.6291,7.6291,6467,0
2015-02-03,7.6739,7.6739,7.5661,7.638,11793,0
2015-02-04,7.5481,7.656,7.5212,7.638,102152,0
2015-02-05,7.638,7.656,7.5033,7.638,82018,0
2015-02-06,7.5481,7.7189,7.5481,7.656,89443,0
2015-02-09,7.683,7.7728,7.5481,7.7728,6921,0
2015-02-10,7.8177,7.8986,7.665,7.7009,7965,0
2015-02-11,7.9076,7.9076,7.9076,7.9076,111,0
2015-02-12,7.7369,7.7728,7.656,7.7279,84800,0
2015-02-13,7.4223,7.7458,7.4223,7.4583,40417,0
2015-02-17,7.683,7.8177,7.4942,7.656,32437,0
2015-02-18,7.7099,8.0244,7.6291,7.9166,123357,0
2015-02-19,8.0244,8.0783,7.7728,7.7997,29980,0
2015-02-20,7.7818,7.7818,7.647,7.7369,6588,0
2015-02-23,7.5572,7.5751,7.4853,7.4853,4568,0
2015-02-24,7.4762,7.6739,7.4223,7.4223,65934,0
2015-02-25,7.4942,7.5122,7.4942,7.5122,473,0
2015-02-26,7.4223,7.5931,7.4223,7.5841,9176,0
2015-02-27,7.5122,7.5481,7.4314,7.4673,6015,0
2015-03-02,7.4583,7.5661,7.4134,7.5481,26819,0
2015-03-03,7.62,7.62,7.4673,7.4673,5230,0
2015-03-04,7.5033,7.5033,7.4942,7.4942,1892,0
2015-03-05,7.4223,7.4223,7.4223,7.4223,334,0
2015-03-06,7.4134,7.4134,7.1168,7.1258,43179,0
2015-03-09,6.8562,7.036,6.8383,6.9102,54196,0
2015-03-10,6.955,7.0269,6.9102,6.955,29491,0
2015-03-11,6.973,6.973,6.7664,6.8383,310598,0
2015-03-12,6.9011,7.018,6.8652,7.009,4674,0
2015-03-13,6.8383,7.0988,6.8383,7.018,42065,0
2015-03-16,6.8652,7.0539,6.7394,6.8652,35055,0
2015-03-17,6.8383,7.009,6.8203,6.9011,25484,0
2015-03-18,6.982,6.982,6.8023,6.8023,890,0
2015-03-19,6.7844,6.8023,6.7753,6.7753,1335,0
2015-03-20,7,7.009,6.5777,6.7394,20032,0
2015-03-23,6.7844,6.8383,6.5597,6.6945,8681,0
2015-03-24,6.9191,6.9191,6.7125,6.7753,3116,0
2015-03-25,6.7844,6.7933,6.7484,6.7844,8903,0
2015-03-26,6.9102,6.9102,6.6585,6.7933,6789,0
2015-03-27,6.7664,6.7753,6.6585,6.7664,3227,0
2015-03-30,6.7933,6.8383,6.7484,6.8383,890,0
2015-03-31,6.7035,6.7933,6.7035,6.7394,1228,0
2015-04-01,6.5597,6.7933,6.5597,6.7933,5676,0
2015-04-02,6.7035,6.7844,6.7035,6.7844,1113,0
2015-04-06,6.9461,7.009,6.8742,6.8742,12241,0
2015-04-07,7,7.009,6.8742,6.8742,2942,0
2015-04-08,6.9641,7.009,6.9011,6.9011,1892,0
2015-04-09,6.8742,6.8922,6.8562,6.8922,4959,0
2015-04-10,6.8742,6.9011,6.8742,6.8922,13354,0
2015-04-13,6.8832,6.8832,6.8742,6.8742,4118,0
2015-04-14,6.8292,6.955,6.8292,6.8832,9682,0
2015-04-15,6.8292,6.8292,6.6945,6.7035,12132,0
2015-04-16,6.7844,6.7844,6.6945,6.6945,267,0
2015-04-17,6.6676,6.6676,6.2272,6.371,54196,0
2015-04-20,6.3441,6.416,6.2183,6.2722,14322,0
2015-04-21,6.2991,6.3261,6.2632,6.2632,10440,0
2015-04-22,6.2632,6.2632,6.2003,6.2542,2857,0
2015-04-23,6.2811,6.2991,6.1823,6.2991,55754,0
2015-04-24,6.3081,6.3261,6.2722,6.2722,91588,0
2015-04-27,6.4069,6.6137,6.3261,6.6137,57089,0
2015-04-28,7.0539,7.0539,6.6496,6.7214,19141,0
2015-04-29,6.9011,7.3325,6.8832,7.0899,18362,0
2015-04-30,7,7.3954,6.9191,7.1438,9125,0
2015-05-01,7.1348,7.1348,7.1348,7.1348,222,0
2015-05-04,7.009,7.1258,6.9371,7.036,16805,0
2015-05-05,6.8922,7.036,6.8742,6.982,23148,0
2015-05-06,6.9371,7.1168,6.9371,7.0808,3916,0
2015-05-07,7.1618,7.1618,6.982,7.009,29802,0
2015-05-08,7,7.036,6.955,7.0269,206101,0
2015-05-11,6.982,7.018,6.982,7.009,3895,0
2015-05-12,6.982,7.1527,6.982,7.009,39502,0
2015-05-13,6.982,7.0539,6.9011,6.9011,44959,0
2015-05-14,6.9191,6.9641,6.9011,6.9641,29157,0
2015-05-15,7.009,7.2426,6.9641,7.1438,314066,0
2015-05-18,6.8383,7.2606,6.8383,7.0719,127180,0
2015-05-19,7.1707,7.1707,6.4519,6.6496,709890,0
2015-05-20,6.6046,6.8562,6.4519,6.6765,60540,0
2015-05-21,6.8472,7,6.6765,6.6765,6565,0
2015-05-22,6.7214,6.8113,6.6406,6.7484,7456,0
2015-05-26,6.7573,6.8292,6.5597,6.7484,23579,0
2015-05-27,6.7484,6.8562,6.6226,6.7035,3005,0
2015-05-28,6.3081,6.8203,6.2902,6.6496,8354,0
2015-05-29,6.6316,6.8652,6.4699,6.8292,35278,0
2015-06-01,6.7933,6.9011,6.7394,6.7753,179440,0
2015-06-02,6.9371,6.991,6.7753,6.8203,89639,0
2015-06-03,6.8383,6.9191,6.8292,6.8292,7345,0
2015-06-04,6.8832,6.9281,6.7035,6.8383,6900,0
2015-06-05,6.6855,6.9011,6.416,6.6765,50524,0
2015-06-08,6.6676,6.7933,6.6496,6.6585,13465,0
2015-06-09,6.6496,6.8383,6.6046,6.6676,24511,0
2015-06-10,6.7753,6.7933,6.6676,6.6676,9109,0
2015-06-11,6.7035,6.8742,6.6676,6.7394,17233,0
2015-06-12,6.6945,6.7933,6.6945,6.7304,3116,0
2015-06-15,6.7394,6.7484,6.5687,6.7304,62876,0
2015-06-16,6.6855,6.991,6.5957,6.7573,116405,0
2015-06-17,6.8023,6.8023,6.5327,6.5418,109616,0
2015-06-18,6.6585,6.7844,6.6496,6.7304,38171,0
2015-06-19,6.7573,6.9102,6.7484,6.8562,67105,0
2015-06-22,6.8383,7.1168,6.8113,7.0449,84577,0
2015-06-23,7.1168,7.2067,7.0899,7.0988,34198,0
2015-06-24,7.1707,7.3325,7.0808,7.1168,50302,0
2015-06-25,7.1438,7.1438,6.991,7.0629,3784,0
2015-06-26,7.0629,7.2606,7.0629,7.2157,13354,0
2015-06-29,6.6406,7.1527,6.6406,7.018,7679,0
2015-06-30,7.0539,7.0988,7.0539,7.0988,8828,0
2015-07-01,7.0269,7.2785,7.0269,7.1168,24816,0
2015-07-02,6.9461,7.3415,6.8472,6.982,48075,0
2015-07-06,6.991,7.2157,6.7753,7.1258,23592,0
2015-07-07,7.0899,7.1797,6.8652,6.973,44514,0
2015-07-08,6.973,7.2157,6.8383,7.0719,7456,0
2015-07-09,7.2876,7.3684,6.9641,7.0808,17249,0
2015-07-10,7.0269,7.1707,6.9102,7.0988,10906,0
2015-07-13,7.2246,7.3954,7.0719,7.1797,17138,0
2015-07-14,7.036,7.2246,7.036,7.1887,3669,0
2015-07-15,7.1887,7.4493,7,7.2246,92177,0
2015-07-16,7.0808,7.5212,7.0808,7.3235,87026,0
2015-07-17,7.4314,7.4314,7.2067,7.3235,1335,0
2015-07-20,7.2696,7.3235,7.1977,7.2696,15357,0
2015-07-21,7.2785,7.2785,7.1887,7.2606,15914,0
2015-07-22,7.1079,7.6291,7.0808,7.3415,27376,0
2015-07-23,7.2696,7.3595,7.018,7.2606,9459,0
2015-07-24,7.1797,7.1797,6.8562,7.0539,40508,0
2015-07-27,7.0629,7.1887,6.8203,6.9281,33942,0
2015-07-28,6.955,7.0988,6.8292,6.9371,4786,0
2015-07-29,6.9281,7.009,6.7035,6.9191,13243,0
2015-07-30,6.9102,7.018,6.6945,7.018,3005,0
2015-07-31,6.5597,7.2067,6.5597,7.018,11573,0
2015-08-03,7.1079,7.1887,6.973,7.0899,7258,0
2015-08-04,6.7484,7.0899,6.7484,7.0449,2671,0
2015-08-05,6.4608,7.0539,6.4608,6.973,14245,0
2015-08-06,6.9641,7.1168,6.7394,6.9281,37517,0
2015-08-07,7.1348,7.4673,6.973,7.2876,62097,0
2015-08-10,7.2426,7.3684,7.1887,7.2246,19586,0
2015-08-11,6.9191,7.1977,6.8472,7.1168,20403,0
2015-08-12,6.9102,7.1887,6.9102,7.0988,30048,0
2015-08-13,7.1887,7.1887,6.6676,7.0719,5230,0
2015-08-14,7.009,7.0539,6.6585,6.7933,49967,0
2015-08-17,6.4519,6.7573,6.4519,6.5777,68440,0
2015-08-18,6.6046,6.8292,6.1194,6.2991,206991,0
2015-08-19,6.4699,6.4699,6.1733,6.2452,56088,0
2015-08-20,6.1823,6.2272,5.8857,5.8857,31494,0
2015-08-21,5.7959,6.3081,5.3915,5.5713,46518,0
2015-08-24,5.3915,5.9396,5.1669,5.1938,9017,0
2015-08-25,5.7959,5.7959,5.149,5.2118,113845,0
2015-08-26,5.4095,5.6161,5.2837,5.3646,5564,0
2015-08-27,5.4095,5.5892,5.4005,5.4544,104608,0
2015-08-28,5.4634,5.7419,5.2388,5.4275,68107,0
2015-08-31,5.3196,5.8318,5.3196,5.751,3784,0
2015-09-01,5.3915,5.4903,5.149,5.1759,62654,0
2015-09-02,5.3915,5.3915,4.6996,5.1669,37503,0
2015-09-03,5.6611,5.6611,5.113,5.3107,67551,0
2015-09-04,5.3646,5.4814,5.2029,5.2927,3562,0
2015-09-08,5.4005,5.6971,5.3915,5.5622,124083,0
2015-09-09,5.706,5.706,5.3287,5.4544,66772,0
2015-09-10,5.4544,5.733,5.4095,5.4814,85573,0
2015-09-11,5.4455,5.5713,5.4364,5.5443,4229,0
2015-09-14,5.4994,6.0655,5.3196,5.4903,23592,0
2015-09-15,5.5713,5.5713,5.3915,5.4275,35834,0
2015-09-16,5.3915,5.4634,5.3287,5.4275,6789,0
2015-09-17,5.3825,5.4994,5.3376,5.4364,13968,0
2015-09-18,5.2568,5.5353,5.2568,5.4544,17027,0
2015-09-21,5.4634,5.5533,5.4544,5.4634,7679,0
2015-09-22,5.3736,5.724,5.3736,5.5533,9682,0
2015-09-23,5.5263,5.5443,5.3825,5.4275,11797,0
2015-09-24,5.3825,5.4364,5.3017,5.3017,8472,0
2015-09-25,5.5892,5.8498,5.3466,5.3556,9348,0
2015-09-28,5.3825,5.4455,5.2388,5.4095,87935,0
2015-09-29,5.4455,5.6252,5.3376,5.3376,17917,0
2015-09-30,5.4814,5.5173,5.2927,5.3646,34165,0
2015-10-01,5.4669,5.4669,5.2936,5.3802,12676,0
2015-10-02,5.2936,5.669,5.2936,5.3321,12468,0
2015-10-05,5.2647,5.4957,5.2455,5.4476,11542,0
2015-10-06,5.5054,5.5631,5.2551,5.3899,19533,0
2015-10-07,5.2936,5.669,5.2647,5.669,63274,0
2015-10-08,5.6786,5.6786,5.4957,5.5439,4156,0
2015-10-09,5.669,5.669,5.5439,5.5439,727,0
2015-10-12,5.5054,5.5054,5.5054,5.5054,119,0
2015-10-13,5.5824,5.5824,5.5054,5.5054,1662,0
2015-10-14,5.5824,5.6497,5.5535,5.6209,28053,0
2015-10-15,5.669,6.5352,5.669,6.3042,28468,0
2015-10-16,5.9673,6.4101,5.9289,6.054,10286,0
2015-10-19,6.0636,6.4871,5.9096,5.9192,12364,0
2015-10-20,6.1271,6.1271,5.8904,5.8904,7065,0
2015-10-21,5.8807,6.0443,5.8711,5.9673,7481,0
2015-10-22,5.9962,6.1502,5.8519,5.977,17663,0
2015-10-23,6.0443,6.1117,5.9192,6.0251,7792,0
2015-10-26,5.9577,6.285,5.9577,5.9962,9351,0
2015-10-27,6.1021,6.2176,6.0058,6.0732,6026,0
2015-10-28,6.0443,6.4293,6.0443,6.2368,6026,0
2015-10-29,6.2561,6.439,6.2368,6.439,11117,0
2015-10-30,6.1695,6.2753,6.0636,6.2753,18806,0
2015-11-02,6.439,6.5256,6.2561,6.5256,3017,0
2015-11-03,6.4486,6.4871,6.4293,6.4293,8208,0
2015-11-04,6.3138,6.516,6.1598,6.4486,5441,0
2015-11-05,6.3716,6.5256,6.1791,6.4582,9039,0
2015-11-06,6.0732,6.4871,6.0058,6.4486,6546,0
2015-11-09,6.439,7.1993,6.439,6.4678,21398,0
2015-11-10,6.3523,6.4582,6.1213,6.4005,5922,0
2015-11-11,6.3908,6.4775,6.3523,6.362,3740,0
2015-11-12,6.2368,6.5256,6.2368,6.439,4364,0
2015-11-13,6.5545,6.7277,6.1502,6.2946,35014,0
2015-11-16,6.1887,6.5063,6.1887,6.3235,4675,0
2015-11-17,6.5448,6.5448,6.3235,6.3235,935,0
2015-11-19,6.3523,6.362,6.2561,6.2561,7481,0
2015-11-20,6.4582,6.4582,6.2465,6.2753,13611,0
2015-11-23,6.3523,6.3523,6.2753,6.2753,4364,0
2015-11-24,6.2657,6.2946,5.9577,6.2368,48313,0
2015-11-25,6.2272,6.2272,6.1117,6.1213,81664,0
2015-11-27,6.1213,6.2561,6.0636,6.2561,7377,0
2015-11-30,6.2465,6.439,6.0828,6.1887,14961,0
2015-12-01,6.1502,6.1887,6.0636,6.131,11403,0
2015-12-02,6.054,6.1502,6.054,6.1117,28797,0
2015-12-03,6.1117,6.1117,5.9,5.9289,43930,0
2015-12-04,5.9192,6.0251,5.9192,6.0251,38546,0
2015-12-07,6.054,6.054,5.9673,6.0251,1558,0
2015-12-08,6.285,6.8817,5.7845,6.8817,27389,0
2015-12-09,6.4871,6.6603,6.0251,6.208,61300,0
2015-12-10,6.0732,6.3716,6.0732,6.2368,9455,0
2015-12-11,6.4101,6.824,6.1791,6.5256,19013,0
2015-12-14,6.1021,6.67,6.1021,6.439,120376,0
2015-12-15,6.1213,6.5737,6.1021,6.4871,52781,0
2015-12-16,6.4293,6.4582,6.208,6.208,8831,0
2015-12-17,6.1213,6.4582,6.0925,6.3523,73041,0
2015-12-18,6.2465,7.3726,6.2465,6.7373,81664,0
2015-12-21,6.824,7.2474,6.4101,7.0261,50079,0
2015-12-22,6.7662,7.0549,6.3427,6.9972,39089,0
2015-12-23,6.593,6.9779,6.5448,6.8432,36572,0
2015-12-24,6.3908,6.8432,6.3908,6.7855,8449,0
2015-12-28,6.5737,6.8432,6.2994,6.824,31270,0
2015-12-29,6.6603,7.0549,6.4101,6.8047,45225,0
2015-12-30,6.7662,7.0357,6.5256,7.0261,47377,0
2015-12-31,7.1416,7.5266,6.7758,7.3629,23733,0
2016-01-04,7.1031,7.3726,6.9106,6.9876,18610,0
2016-01-05,6.9587,7.1704,6.8336,6.9587,23936,0
2016-01-06,6.4678,7.3629,6.4678,6.6507,19296,0
2016-01-07,6.4967,6.6411,6.3138,6.4293,21954,0
2016-01-08,6.4101,6.5641,5.977,6.2368,16548,0
2016-01-11,6.4678,6.8625,6.1983,6.1983,12857,0
2016-01-12,6.2561,6.4967,6.2561,6.3908,9950,0
2016-01-13,6.4101,6.5833,6.2946,6.439,7563,0
2016-01-14,6.362,6.439,6.0197,6.3138,7100,0
2016-01-15,6.3427,6.5448,5.9192,6.2465,9494,0
2016-01-19,6.1887,6.2657,5.4091,6.1502,45819,0
2016-01-20,6.1598,6.3908,6.0058,6.0828,13597,0
2016-01-21,6.2176,6.5448,5.8327,6.1021,32187,0
2016-01-22,5.9385,6.2272,5.8615,6.1791,10430,0
2016-01-25,6.1406,6.3427,5.9,6.2176,43467,0
2016-01-26,6.2272,6.4582,5.9289,6.1117,12808,0
2016-01-27,6.1406,6.362,5.6209,6.2176,15486,0
2016-01-28,6.1502,6.1598,5.9289,6.0155,5659,0
2016-01-29,6.0155,6.1695,5.8904,6.1694,9722,0
2016-02-01,5.8134,6.1887,5.6305,6.0443,4559,0
2016-02-02,5.7941,6.054,5.7941,6.054,2679,0
2016-02-03,6.0925,6.0925,5.7749,6.0636,18713,0
2016-02-04,6.054,6.3716,5.9519,5.9673,15921,0
2016-02-05,5.9673,6.208,5.8615,6.208,58295,0
2016-02-08,6.2272,6.6026,5.669,6.1022,68473,0
2016-02-09,5.9866,6.1887,5.9866,6.1887,7211,0
2016-02-10,6.1887,6.4967,5.9192,6.4967,18645,0
2016-02-11,6.5833,6.6988,6.0636,6.1406,98499,0
2016-02-12,6.1598,6.4582,6.1213,6.2657,87201,0
2016-02-16,6.3908,6.6507,6.0347,6.362,37583,0
2016-02-17,6.4678,6.7085,6.3523,6.4486,10426,0
2016-02-18,6.5833,6.7855,6.3331,6.4486,13342,0
2016-02-19,6.4486,6.7855,6.0636,6.2753,24375,0
2016-02-22,6.2561,6.4101,5.9673,6.4005,11619,0
2016-02-23,6.5063,6.5063,6.1021,6.1021,5028,0
2016-02-24,6.2465,6.2465,6.0058,6.1887,5862,0
2016-02-25,6.208,6.3523,5.7941,6.1502,27796,0
2016-02-26,6.3042,6.3812,6.0636,6.1598,4161,0
2016-02-29,6.1695,6.3908,5.9673,6.1213,19356,0
2016-03-01,6.1406,6.4005,6.131,6.2753,13858,0
2016-03-02,6.3812,6.4293,6.2012,6.4197,6497,0
2016-03-03,6.37,6.516,6.37,6.516,5523,0
2016-03-04,6.4871,6.8913,6.2753,6.4486,36366,0
2016-03-07,6.5833,6.8336,6.309,6.4967,41082,0
2016-03-08,6.4967,6.8432,6.2946,6.7662,22175,0
2016-03-09,6.8336,7.6132,6.8336,7.0068,25191,0
2016-03-10,7.0742,7.3437,6.8143,7.0742,35563,0
2016-03-11,7.1993,7.4592,6.9779,7.4592,50291,0
2016-03-14,7.5939,7.6902,7.0261,7.0357,35767,0
2016-03-15,7.2089,7.2474,7.0068,7.1993,4237,0
2016-03-16,7.1319,7.1319,6.9779,7.0261,8772,0
2016-03-17,7.2571,7.2571,6.9779,7.0838,16740,0
2016-03-18,7.1031,7.4303,7.0549,7.4303,21112,0
2016-03-21,7.4688,7.6806,7.1031,7.3727,39229,0
2016-03-22,6.6026,7.6036,6.6026,7.2571,40303,0
2016-03-23,7.4399,7.4399,7.1704,7.3533,45863,0
2016-03-24,7.4207,7.4207,7.3244,7.3822,5474,0
2016-03-28,7.4207,7.4207,7.2474,7.2474,2101,0
2016-03-29,7.361,7.3629,7.2667,7.2763,698,0
2016-03-30,7.2956,7.5554,7.0742,7.5554,78550,0
2016-03-31,7.4592,7.6036,7.4399,7.5362,6743,0
2016-04-01,7.5843,7.5938,7.3244,7.4688,6890,0
2016-04-04,7.5266,7.5266,7.1223,7.2667,18230,0
2016-04-05,7.0261,7.2089,6.9779,7.0357,3087,0
2016-04-06,7.1512,7.4592,6.9876,7.0646,18607,0
2016-04-07,7.1512,7.1512,6.824,7.1127,32327,0
2016-04-08,7.1512,7.1512,6.593,6.8817,54951,0
2016-04-11,6.9587,8.0752,6.9587,7.7191,126138,0
2016-04-12,7.5362,8.2244,7.5052,8.1233,63609,0
2016-04-13,8.1618,8.2381,7.9116,8.181,49982,0
2016-04-14,8.1714,8.1714,7.7961,7.9597,17977,0
2016-04-15,7.9404,8.2003,7.8442,8.0367,219544,0
2016-04-18,8.2099,8.4698,8.0848,8.3254,17361,0
2016-04-19,8.3254,9.1434,8.2484,8.4698,90654,0
2016-04-20,8.4987,8.6238,8.489,8.489,3952,0
2016-04-21,8.5564,8.6488,8.4409,8.489,6447,0
2016-04-22,8.5853,8.5853,8.1532,8.2677,11896,0
2016-04-25,8.3158,8.643,7.7672,7.8634,63790,0
2016-04-26,7.9019,8.4024,7.9019,8.2677,15394,0
2016-04-27,8.3254,8.5372,8.0222,8.3928,36103,0
2016-04-28,8.4409,8.6142,8.1907,8.566,41978,0
2016-04-29,8.5949,8.6142,8.2677,8.5853,16490,0
2016-05-02,8.6142,8.6622,8.3062,8.6142,15862,0
2016-05-03,8.3735,8.566,8.3735,8.566,691,0
2016-05-04,8.5853,9.105,8.2292,9.105,68191,0
2016-05-05,9.0954,9.0954,8.7875,8.9125,96398,0
2016-05-06,8.8259,9.105,8.4217,8.7778,84675,0
2016-05-09,8.8452,8.8452,8.566,8.6045,21290,0
2016-05-10,8.364,8.8744,8.364,8.7682,14552,0
2016-05-11,8.7104,8.8259,8.489,8.7585,12472,0
2016-05-12,8.7008,8.9029,8.4698,8.8067,45521,0
2016-05-13,8.7682,8.8067,8.72,8.797,5217,0
2016-05-16,8.8452,8.874,8.412,8.874,7233,0
2016-05-17,8.797,8.797,8.6142,8.7585,2115,0
2016-05-18,8.6912,8.6912,8.4698,8.5468,13213,0
2016-05-19,8.566,8.6045,8.5083,8.6045,10143,0
2016-05-20,8.5468,8.7585,8.4698,8.7393,5790,0
2016-05-23,8.6719,8.7104,8.489,8.7104,2043,0
2016-05-24,8.7103,8.7585,8.6142,8.7585,4783,0
2016-05-25,8.6623,8.7585,8.6623,8.7489,5495,0
2016-05-26,8.7585,8.7585,8.566,8.7393,7806,0
2016-05-27,8.6623,8.7585,8.5757,8.6527,8702,0
2016-05-31,8.412,8.7297,8.412,8.6815,15396,0
2016-06-01,8.7297,8.7297,8.4217,8.6623,9745,0
2016-06-02,8.6623,8.6623,8.4361,8.566,7437,0
2016-06-03,8.5563,8.7585,8.5468,8.7489,9520,0
2016-06-06,8.9125,8.9125,8.4313,8.7104,41592,0
2016-06-07,8.4024,8.7585,8.4024,8.7489,8555,0
2016-06-08,8.6045,8.7585,8.6045,8.7489,8261,0
2016-06-09,8.7488,8.7585,8.5179,8.7489,26985,0
2016-06-10,8.6719,8.7585,8.6661,8.7585,2641,0
2016-06-13,8.7489,8.7585,8.4987,8.4987,1429,0
2016-06-14,8.5179,8.6623,8.412,8.6623,6267,0
2016-06-15,8.566,8.7585,8.4024,8.4987,19173,0
2016-06-16,8.4024,8.489,8.4024,8.489,536,0
2016-06-17,8.5083,8.5083,8.3735,8.3735,5748,0
2016-06-20,8.412,8.7393,8.412,8.7393,26800,0
2016-06-21,8.6527,8.6882,8.3158,8.4409,4098,0
2016-06-22,8.4217,8.4217,8.3543,8.3735,743,0
2016-06-23,8.7104,8.7104,8.4313,8.566,731,0
2016-06-24,8.4602,8.5083,8.2965,8.5083,3109,0
2016-06-27,8.4987,8.6142,8.192,8.2484,3172,0
2016-06-28,8.4889,8.6527,8.4024,8.6527,1981,0
2016-06-29,8.6623,8.6623,8.3832,8.5757,2549,0
2016-06-30,8.4149,8.6045,8.4149,8.5949,36261,0
2016-07-01,8.3158,8.4505,8.3158,8.3735,1425,0
2016-07-05,8.3798,8.4594,8.2869,8.4217,1820,0
2016-07-06,8.4971,8.5949,8.2869,8.4313,7935,0
2016-07-07,8.5179,8.5179,8.4024,8.4024,231,0
2016-07-08,8.412,8.412,8.412,8.412,1143,0
2016-07-11,8.7528,8.7528,8.1908,8.4217,2136,0
2016-07-12,8.4313,8.6815,8.3735,8.6142,198988,0
2016-07-13,8.7008,8.7585,8.5853,8.7489,43408,0
2016-07-14,8.7489,9.0413,8.7489,9.0413,110328,0
2016-07-15,8.8452,9.0954,8.8452,9.0858,19619,0
2016-07-18,9.062,9.062,8.8837,8.9895,4164,0
2016-07-19,8.9895,8.9991,8.9029,8.9029,727,0
2016-07-20,8.874,8.9895,8.7778,8.7778,152266,0
2016-07-21,8.9222,8.9222,8.7264,8.9029,17215,0
2016-07-22,8.6238,9.0281,8.49,8.8837,283129,0
2016-07-25,8.8548,8.8836,8.7585,8.8163,6393,0
2016-07-26,8.8548,8.8548,8.7874,8.8269,3654,0
2016-07-27,8.749,8.9029,8.6623,8.8259,5006,0
2016-07-28,8.7682,8.8067,8.7489,8.8067,6252,0
2016-07-29,8.8548,8.9509,8.643,8.643,23877,0
2016-08-01,8.5275,8.797,8.5275,8.7393,22768,0
2016-08-02,8.6912,8.6912,8.5275,8.6719,13204,0
2016-08-03,8.6045,8.8067,8.6045,8.7778,68060,0
2016-08-04,8.7295,9.1435,8.7295,9.1339,33559,0
2016-08-05,9.0858,9.1435,8.6238,8.8837,47335,0
2016-08-08,8.9318,8.9318,8.8548,8.8644,6322,0
2016-08-09,8.9029,8.9125,8.9029,8.9125,860,0
2016-08-10,8.951,9.0473,8.8548,8.9125,12356,0
2016-08-11,8.874,9.028,8.8548,8.8644,126611,0
2016-08-12,8.8355,9.1435,8.7874,8.8067,71374,0
2016-08-15,8.7104,8.9847,8.6623,8.8452,25939,0
2016-08-16,8.9414,8.9744,8.7682,8.8452,1455,0
2016-08-17,8.8933,8.8933,8.6623,8.6623,9148,0
2016-08-18,8.7778,8.874,8.7778,8.8452,811,0
2016-08-19,8.7682,8.8355,8.7682,8.8259,1289,0
2016-08-22,8.7682,8.9895,8.7682,8.9895,716,0
2016-08-23,8.7683,9.259,8.7683,9.0473,68837,0
2016-08-24,9.1338,9.1916,9.0473,9.182,2792,0
2016-08-25,9.1435,9.1916,9.1435,9.1916,81769,0
2016-08-26,9.2569,9.683,9.1743,9.3745,71168,0
2016-08-29,9.336,9.3938,9.2301,9.3456,2410,0
2016-08-30,9.4611,9.615,9.3268,9.3841,10872,0
2016-08-31,9.3841,9.3938,9.1435,9.2301,37984,0
2016-09-01,9.3746,9.4454,8.8355,8.9607,16853,0
2016-09-02,9.1339,9.3071,9.0767,9.2013,8033,0
2016-09-06,9.2301,9.914,9.1146,9.914,134743,0
2016-09-07,10,10,9.5,9.65,44403,0
2016-09-08,9.57,9.7,9.4262,9.7,22215,0
2016-09-09,9.61,9.71,9.3,9.68,11971,0
2016-09-12,9.41,9.57,9.37,9.5,28648,0
2016-09-13,9.5,9.5,9.22,9.32,4572,0
2016-09-14,9.37,9.46,9.37,9.46,1623,0
2016-09-15,9.4899,9.4899,9.3205,9.3205,1469,0
2016-09-16,9.32,9.54,9.3,9.53,4386,0
2016-09-19,9.43,9.55,9.399,9.55,5101,0
2016-09-20,9.36,9.91,9.36,9.64,7941,0
2016-09-21,9.76,9.89,9.47,9.57,25691,0
2016-09-22,9.73,9.8906,9.4201,9.72,55198,0
2016-09-23,9.61,9.6899,9.57,9.58,1615,0
2016-09-26,9.53,9.55,9.35,9.54,33897,0
2016-09-27,9.62,9.71,9.38,9.38,62274,0
2016-09-28,9.43,9.8,9.38,9.45,80054,0
2016-09-29,9.46,9.67,9.4,9.52,70156,0
2016-09-30,9.62,9.72,9.3865,9.43,100473,0
2016-10-03,9.6848,9.6848,9.6848,9.6848,319,0
2016-10-04,9.61,9.61,9,9.42,121554,0
2016-10-05,9.46,9.46,9.35,9.35,28103,0
2016-10-06,9.5,9.5,9.34,9.34,13611,0
2016-10-07,9.42,9.42,9.24,9.4,15815,0
2016-10-10,9.4999,9.4999,9.38,9.45,3066,0
2016-10-11,9.49,9.77,9.23,9.23,5573,0
2016-10-12,9.41,9.58,9.03,9.58,53505,0
2016-10-13,9.56,9.63,9.41,9.5895,13575,0
2016-10-14,9.5,9.6362,9.41,9.41,4310,0
2016-10-17,9.53,9.6,9.5,9.57,9193,0
2016-10-18,9.58,9.68,9.43,9.6,14896,0
2016-10-19,9.6041,9.61,9.59,9.59,14910,0
2016-10-20,9.6899,9.6899,9.44,9.6,217712,0
2016-10-21,9.68,9.885,9.61,9.64,12947,0
2016-10-24,9.66,9.8499,9.35,9.35,7851,0
2016-10-25,9.5,9.66,9.46,9.65,8817,0
2016-10-26,9.68,9.7,9.45,9.6,1316084,0
2016-10-27,9.56,9.56,9.37,9.4348,38054,0
2016-10-28,9.41,9.6,9.3966,9.54,124536,0
2016-10-31,9.58,9.58,9.52,9.56,1534,0
2016-11-01,9.5,9.5,9.5,9.5,151,0
2016-11-02,9.48,9.55,9.3,9.32,29454,0
2016-11-03,9.34,9.4599,9.34,9.36,3354,0
2016-11-04,9.38,9.45,9.35,9.45,11098,0
2016-11-07,9.45,9.48,9.31,9.31,25118,0
2016-11-08,9.4,9.5,9.4,9.5,967,0
2016-11-09,9.25,9.48,9.17,9.45,27817,0
2016-11-10,9.49,9.49,9.49,9.49,676,0
2016-11-11,9.37,9.57,9.25,9.57,10770,0
2016-11-14,9.3101,9.41,9.3,9.3,19331,0
2016-11-15,9.36,9.39,9.245,9.35,13873,0
2016-11-16,9.2093,9.27,9.12,9.21,24938,0
2016-11-17,9.15,9.34,9.06,9.08,2638,0
2016-11-18,9.12,9.12,9.0192,9.05,8309,0
2016-11-21,9.2236,9.27,9.15,9.17,25839,0
2016-11-22,8.96,9.0794,8.86,8.94,12715,0
2016-11-23,8.95,9.05,8.95,8.97,47213,0
2016-11-25,8.99,9.18,8.95,9.07,96277,0
2016-11-28,9.1,9.14,8.93,9.13,59881,0
2016-11-29,9.04,9.15,8.52,9.03,22477,0
2016-11-30,9.01,9.13,8.91,9.015,72217,0
2016-12-01,9.04,9.28,9.04,9.095,72752,0
2016-12-02,9.17,9.17,9.11,9.15,5328,0
2016-12-05,9.14,9.2117,9.0767,9.11,25595,0
2016-12-06,9.197,9.197,9.04,9.15,6606,0
2016-12-07,9.1,9.17,8.91,9.1592,58925,0
2016-12-08,9.07,9.1853,8.95,9.03,14744,0
2016-12-09,9.1,9.21,9.01,9.01,15161,0
2016-12-12,9.02,9.2,8.93,8.99,16547,0
2016-12-13,8.91,9.19,8.91,9.05,48110,0
2016-12-14,8.91,9.2054,8.91,9.1189,12610,0
2016-12-15,9.18,9.18,8.95,9.1,6807,0
2016-12-16,9.18,9.2,9.05,9.07,8514,0
2016-12-19,9.1,9.169,8.97,9.16,23715,0
2016-12-20,9.26,9.26,8.92,9.16,24666,0
2016-12-21,9.08,9.19,9.05,9.14,36927,0
2016-12-22,9.19,9.19,8.96,9.1635,9811,0
2016-12-23,9.21,9.21,9.01,9.19,1222,0
2016-12-27,9.09,9.17,8.9991,9.17,16224,0
2016-12-28,9.18,9.21,9.11,9.17,9706,0
2016-12-29,9.21,9.21,9.097,9.1992,31232,0
2016-12-30,9.29,9.49,9.15,9.21,36172,0
2017-01-03,9.55,9.55,9.045,9.218,33196,0
2017-01-04,9.38,9.52,9.35,9.52,18228,0
2017-01-05,9.6,9.6,9.31,9.5192,15083,0
2017-01-06,9.45,9.5,9.3806,9.43,6722,0
2017-01-09,9.48,9.56,9.31,9.52,12808,0
2017-01-10,9.6,9.62,9.43,9.5297,9141,0
2017-01-11,9.59,9.59,9.4714,9.57,4886,0
2017-01-12,9.57,9.57,9.41,9.41,8057,0
2017-01-13,9.5,9.51,9.39,9.39,3804,0
2017-01-17,9.3566,9.51,9.3566,9.45,45119,0
2017-01-18,9.49,9.53,9.4211,9.471,20974,0
2017-01-19,9.55,9.55,9.32,9.44,12417,0
2017-01-20,9.53,9.55,9.3508,9.4489,5997,0
2017-01-23,9.3996,9.4621,9.3737,9.46,11661,0
2017-01-24,9.56,9.56,9.4297,9.4297,6999,0
2017-01-25,9.58,9.6501,9.47,9.585,54657,0
2017-01-26,9.68,9.79,9.5399,9.57,9073,0
2017-01-27,9.66,9.66,9.42,9.46,46952,0
2017-01-30,9.67,9.67,9.3289,9.4,4122,0
2017-01-31,9.55,9.55,9.3501,9.5,79093,0
2017-02-01,9.63,10.09,9.55,9.9,66158,0
2017-02-02,9.96,10.04,9.68,9.89,35145,0
2017-02-03,10,10.015,9.93,9.94,8574,0
2017-02-06,9.83,10.04,9.83,9.92,10532,0
2017-02-07,9.74,9.95,9.73,9.77,13134,0
2017-02-08,9.71,9.89,9.7,9.89,3637,0
2017-02-09,9.99,9.99,9.82,9.82,926,0
2017-02-10,9.95,9.95,9.625,9.69,11195,0
2017-02-13,9.72,9.73,9.5,9.51,23800,0
2017-02-14,9.471,9.5399,9.4,9.46,25572,0
2017-02-15,9.39,9.507,9.2901,9.32,191219,0
2017-02-16,9.4,9.51,9.042,9.28,62856,0
2017-02-17,9.32,9.32,9.2,9.2,4814,0
2017-02-21,9.3,9.3,9.1083,9.19,121839,0
2017-02-22,9.22,9.36,9.0721,9.0721,79767,0
2017-02-23,9.16,9.27,9.1,9.15,14033,0
2017-02-24,9.18,9.246,9.09,9.15,5818,0
2017-02-27,9.09,9.275,9.09,9.21,6059,0
2017-02-28,9.25,9.33,9.24,9.24,2807,0
2017-03-01,9.4,10.02,9.25,9.94,37055,0
2017-03-02,9.69,10.21,9.69,10,490613,0
2017-03-03,10.4,10.5078,10.2964,10.5078,1616,0
2017-03-06,10.59,10.59,9.95,9.95,2321,0
2017-03-07,9.6,10.09,9.6,10.03,1227,0
2017-03-08,10.02,10.05,9.67,9.77,3728,0
2017-03-09,9.86,9.92,9.61,9.87,10046,0
2017-03-10,9.92,9.98,9.83,9.85,1470,0
2017-03-13,9.76,9.86,9.7,9.85,3486,0
2017-03-14,9.63,9.74,9.62,9.73,3251,0
2017-03-15,9.93,10.1,9.93,10.1,6438,0
2017-03-16,10.124,10.6899,10.124,10.51,5802,0
2017-03-17,10.6,10.853,10.51,10.68,6596,0
2017-03-20,10.76,10.855,10.6,10.855,11881,0
2017-03-21,10.95,11.06,10.95,11.06,10314,0
2017-03-22,11.33,11.4,10.85,11.15,31829,0
2017-03-23,11.33,11.33,11.1,11.16,28824,0
2017-03-24,11.24,11.4,11.17,11.4,40826,0
2017-03-27,11.71,11.98,11.21,11.25,42257,0
2017-03-28,11.25,11.3,11.11,11.11,11242,0
2017-03-29,11.1101,11.31,11.1101,11.29,17895,0
2017-03-30,11.19,11.38,10.91,11.11,21932,0
2017-03-31,11.36,11.36,11.18,11.22,3662,0
2017-04-03,11.46,11.46,11.16,11.2,3307,0
2017-04-04,11.38,11.38,11.1201,11.19,1931,0
2017-04-05,11.4,11.63,11.1578,11.41,21364,0
2017-04-06,11.4,11.4,11.27,11.27,1415,0
2017-04-07,11.2,11.3,11.01,11.13,12764,0
2017-04-10,11.2,11.25,10.8801,11.25,2486,0
2017-04-11,11.33,11.33,11.04,11.18,4220,0
2017-04-12,11.14,11.14,10.87,10.96,5994,0
2017-04-13,11.02,11.32,10.8775,11.28,3538,0
2017-04-17,11.12,11.61,10.85,11.38,43472,0
2017-04-18,11.48,11.48,11.12,11.36,12266,0
2017-04-19,11.5,11.5,11.19,11.19,1831,0
2017-04-20,11.33,11.33,10.9,11.04,2334,0
2017-04-21,10.94,11.18,10.94,11.18,3150,0
2017-04-24,11.13,11.13,10.79,10.8,13371,0
2017-04-25,10.96,11.15,10.52,10.96,14103,0
2017-04-26,10.84,10.84,10.51,10.66,7697,0
2017-04-27,10.6278,10.78,10.6278,10.6597,2742,0
2017-05-01,10.61,10.61,10.3,10.3,2855,0
2017-05-02,10.02,10.45,10.02,10.3114,14866,0
2017-05-03,10.53,10.53,10.32,10.5,10805,0
2017-05-04,10.42,10.72,10.155,10.72,22933,0
2017-05-05,10.8948,10.8948,10.6,10.65,4604,0
2017-05-08,10.57,10.57,10.25,10.56,11903,0
2017-05-09,10.48,10.8507,10.2714,10.84,39929,0
2017-05-10,11,11.1339,10.67,11.1339,4099,0
2017-05-11,11,11.19,10.95,10.96,22462,0
2017-05-12,11.01,11.1,10.65,10.66,19311,0
2017-05-15,10.86,11.12,10.86,10.86,16622,0
2017-05-16,10.99,11.19,10.7,11.01,14926,0
2017-05-17,10.61,11.2,10.61,11.2,9746,0
2017-05-18,10.9348,11.04,10.9348,11.04,743,0
2017-05-19,11.07,11.23,11.07,11.23,2541,0
2017-05-22,11.15,11.24,11.15,11.24,1343,0
2017-05-23,11.4999,11.4999,11.24,11.32,5247,0
2017-05-24,11.36,11.65,11.36,11.55,15600,0
2017-05-25,11.75,11.91,11.6,11.91,28719,0
2017-05-26,11.7,11.95,11.63,11.9,24815,0
2017-05-30,11.6,11.65,11.4001,11.5,3237,0
2017-05-31,11.41,11.439,11.32,11.35,2312,0
2017-06-01,10.95,11.51,10.7,11.48,4004,0
2017-06-02,11.32,12,11.32,11.87,10913,0
2017-06-05,11.9244,11.9244,11.41,11.53,2160,0
2017-06-06,11.77,11.77,11.53,11.75,661,0
2017-06-07,11.57,11.8,11.31,11.6001,9823,0
2017-06-09,11.4001,11.41,10.6,11.37,15860,0
2017-06-12,10.98,11.85,10.98,11.74,7502,0
2017-06-14,11.72,11.82,11.51,11.565,33516,0
2017-06-15,11.2201,11.29,11.2201,11.29,1777,0
2017-06-16,11.44,11.44,11.44,11.44,16001,0
2017-06-19,11.2122,11.57,11.2122,11.41,8151,0
2017-06-20,11.36,11.51,11.36,11.48,8108,0
2017-06-21,11.36,11.38,11.35,11.38,978,0
2017-06-22,11.4,11.57,11.3,11.56,2823,0
2017-06-26,11.47,11.54,11.47,11.54,200,0
2017-06-27,11.22,11.54,11.22,11.54,200,0
2017-06-28,11.14,11.44,10.8,11.2,7455,0
2017-06-29,11.48,11.48,11.42,11.43,1147,0
2017-06-30,11.2401,11.43,11.2401,11.43,393,0
2017-07-03,11.3,11.3,11.3,11.3,240,0
2017-07-05,11.28,11.3,11.11,11.11,2112,0
2017-07-06,11.1503,11.57,11.1503,11.4,7810,0
2017-07-10,11.19,11.27,11.19,11.2,1869,0
2017-07-11,11.54,11.54,11.54,11.54,331,0
2017-07-12,11.54,11.54,11.31,11.31,220,0
2017-07-13,11.54,11.54,11.54,11.54,2680,0
2017-07-17,11.25,11.25,11.25,11.25,291,0
2017-07-18,11.6,11.99,11.23,11.55,17645,0
2017-07-19,11.483,11.68,11.483,11.53,1405,0
2017-07-20,11.59,11.59,11.59,11.59,305,0
2017-07-21,11.89,11.89,11.89,11.89,584,0
2017-07-24,11.56,11.83,11.3113,11.69,1465,0
2017-07-25,11.93,11.93,11.61,11.9,7929,0
2017-07-26,11.6827,11.6827,11.6827,11.6827,509,0
2017-07-27,11.75,11.8399,11.3,11.3,5772,0
2017-07-28,11.27,11.38,11.27,11.38,557,0
2017-07-31,11.51,11.6347,11.51,11.51,2200,0
2017-08-01,11.5,11.89,11.5,11.89,12144,0
2017-08-02,11.7,12.785,11.5786,12.3,17386,0
2017-08-03,11.9,11.9,11.8152,11.8152,2813,0
2017-08-04,11.85,11.9,11.8,11.9,624,0
2017-08-07,11.69,11.94,11.54,11.55,14350,0
2017-08-08,11.61,11.61,11.4,11.47,5838,0
2017-08-09,11.33,11.55,11.19,11.47,6387,0
2017-08-10,11.8699,11.8699,11.82,11.82,884,0
2017-08-11,11.82,11.82,11.4872,11.74,7091,0
2017-08-14,11.61,11.65,11.39,11.39,5181,0
2017-08-15,11.3,11.6,11.3,11.52,2111,0
2017-08-16,11.35,11.5,11.35,11.4141,60347,0
2017-08-18,11.74,11.8,11.73,11.8,5119,0
2017-08-21,11.8,11.82,11.77,11.82,5296,0
2017-08-22,11.89,12,11.89,11.98,10200,0
2017-08-23,12,12.5,11.8,12.44,19152,0
2017-08-24,12.2,12.2,12.2,12.2,101,0
2017-08-25,12.02,12.02,11.48,11.91,14230,0
2017-08-28,11.901,11.901,11.84,11.9,2490,0
2017-08-29,12.03,12.051,12.03,12.051,746,0
2017-08-30,11.95,12.23,11.95,12.17,2661,0
2017-08-31,12.15,12.2,12.15,12.2,2365,0
2017-09-01,12.2,12.4741,12.2,12.4741,6658,0
2017-09-05,12.0531,12.52,12.0531,12.2,9735,0
2017-09-06,12.35,12.72,12.35,12.65,12697,0
2017-09-07,12.27,12.73,12.23,12.33,15874,0
2017-09-08,12.58,12.99,12.51,12.99,6111,0
2017-09-11,12.9999,12.9999,12.53,12.93,8705,0
2017-09-12,12.92,13.39,12.92,13.15,21489,0
2017-09-13,13.02,13.15,12.86,13.1,20341,0
2017-09-14,13.036,13.1,13.036,13.1,398,0
2017-09-15,13.1,13.12,12.91,12.91,993,0
2017-09-18,12.93,12.93,12.71,12.71,2243,0
2017-09-19,12.9,12.9,12.8069,12.83,545,0
2017-09-20,12.91,12.92,12.4801,12.92,725,0
2017-09-21,12.9,12.92,12.6,12.63,6700,0
2017-09-22,12.69,12.805,12.67,12.74,4156,0
2017-09-25,12.9,12.9,12.7,12.7,1083,0
2017-09-26,12.79,12.79,12.6,12.7,2471,0
2017-09-29,12.96,12.96,12.36,12.73,10923,0
2017-10-02,12.5676,12.71,12.5676,12.71,1140,0
2017-10-03,12.9,12.95,12.76,12.76,5544,0
2017-10-04,12.94,12.95,12.9,12.94,10879,0
2017-10-05,12.91,12.96,12.772,12.95,10552,0
2017-10-09,13.042,13.042,13.042,13.042,205,0
2017-10-10,12.879,13.29,12.86,13,22217,0
2017-10-11,13.01,13.02,12.72,12.82,9217,0
2017-10-13,12.8436,12.8932,12.7899,12.79,13534,0
2017-10-16,13.08,13.36,12.37,12.7,26619,0
2017-10-17,12.99,13.01,12.92,12.98,5680,0
2017-10-18,12.866,12.9,12.7,12.9,5152,0
2017-10-20,12.86,12.9,12.85,12.85,2805,0
2017-10-23,12.94,13.05,12.71,13,4180,0
2017-10-24,12.7601,13.03,12.7601,13.02,1630,0
2017-10-26,12.83,13,12.44,12.8,12859,0
2017-10-27,12.67,13.05,12.67,12.95,4163,0
2017-10-30,13.01,13.05,12.91,12.91,3589,0
2017-10-31,12.7001,13.022,12.7001,12.74,13180,0
2017-11-01,12.98,12.98,12.61,12.61,539,0
2017-11-02,13.05,13.2,13.05,13.19,3418,0
2017-11-03,13.02,13.106,12.54,12.929,18695,0
2017-11-06,12.82,13.01,12.53,12.94,26617,0
2017-11-07,12.93,12.94,12.37,12.88,15657,0
2017-11-08,12.98,13.25,12.6257,12.86,14751,0
2017-11-09,12.86,12.89,12.61,12.7,24487,0
2017-11-10,12.9934,12.9934,12.41,12.64,16864,0
