Date,Open,High,Low,Close,Volume,OpenInt
2011-08-24,6.3252,6.3252,6.3252,6.3252,63097,0
2011-08-25,6.2765,6.2765,6.2765,6.2765,206,0
2011-08-29,6.2279,6.2279,6.2084,6.2084,658,0
2011-08-30,6.2765,6.2765,6.2765,6.2765,617,0
2011-08-31,6.3252,6.3252,6.3252,6.3252,1798,0
2011-09-01,6.2765,6.2765,6.2765,6.2765,1747,0
2011-09-02,6.2376,6.2376,6.2084,6.2084,3083,0
2011-09-06,6.2084,6.2084,5.9554,6.2084,10348,0
2011-09-07,6.2084,6.2084,6.1111,6.1111,3032,0
2011-09-08,6.1598,6.1598,6.1598,6.1598,206,0
2011-09-12,6.0819,6.1111,5.8873,5.9067,4932,0
2011-09-13,5.8873,5.8873,5.8873,5.8873,2672,0
2011-09-14,5.9359,5.9943,5.9359,5.9943,3083,0
2011-09-15,5.9846,5.9943,5.9846,5.9943,514,0
2011-09-16,5.9651,5.9651,5.9651,5.9651,7510,0
2011-09-20,5.8873,5.8873,5.8873,5.8873,2466,0
2011-09-21,5.9359,5.9359,5.9359,5.9359,5159,0
2011-09-22,5.8678,5.8678,5.8192,5.8192,3844,0
2011-09-23,5.8386,5.8678,5.8386,5.8678,673,0
2011-10-03,5.7705,5.7705,5.6245,5.644,4316,0
2011-10-04,5.6927,5.7413,5.5467,5.5564,3700,0
2011-10-05,5.5078,5.5078,5.2645,5.2645,11567,0
2011-10-06,5.4591,5.4591,5.2645,5.2645,14004,0
2011-10-10,5.3132,5.3521,5.3132,5.3132,3802,0
2011-10-13,5.3618,5.4105,5.2742,5.3521,2717,0
2011-10-14,5.3521,5.3521,5.3034,5.3034,925,0
2011-10-17,5.3521,5.4007,5.3521,5.4007,1850,0
2011-10-21,5.4591,5.4591,5.4105,5.4591,1110,0
2011-10-24,5.5078,5.5759,5.5078,5.5759,12434,0
2011-10-26,5.6051,5.7024,5.5564,5.6927,69196,0
2011-10-27,5.8581,5.8581,5.6148,5.7413,14526,0
2011-10-31,5.6537,5.6537,5.6537,5.6537,5035,0
2011-11-01,5.6051,5.6148,5.5856,5.5856,23538,0
2011-11-02,5.6829,5.8386,5.6732,5.8094,11072,0
2011-11-03,5.79,5.79,5.79,5.79,1541,0
2011-11-08,5.7219,5.7219,5.7219,5.7219,37499,0
2011-11-09,5.7219,5.7219,5.7219,5.7219,14387,0
2011-11-14,5.644,5.8386,5.644,5.8386,20337,0
2011-11-16,5.79,5.8386,5.79,5.8386,6357,0
2011-11-18,5.8289,5.8289,5.8289,5.8289,484,0
2011-11-21,5.7802,5.7802,5.6829,5.6829,2995,0
2011-11-22,5.6343,5.6343,5.6343,5.6343,257,0
2011-11-23,5.5856,5.5856,5.5856,5.5856,617,0
2011-11-28,5.5564,5.5564,5.5564,5.5564,381,0
2011-11-29,5.5078,5.5078,5.5078,5.5078,103,0
2011-11-30,5.5564,5.5564,5.5564,5.5564,206,0
2011-12-01,5.5078,5.5078,5.3618,5.3618,2672,0
2011-12-02,5.4007,5.4007,5.4007,5.4007,3370,0
2011-12-05,5.4007,5.4494,5.4007,5.4494,5267,0
2011-12-06,5.4494,5.4494,5.4494,5.4494,391,0
2011-12-07,5.3715,5.4494,5.3715,5.3715,668,0
2011-12-08,5.4494,5.4494,5.4494,5.4494,617,0
2011-12-12,5.4007,5.4007,5.4007,5.4007,719,0
2011-12-14,5.3715,5.3715,5.3715,5.3715,154,0
2011-12-15,5.3715,5.3715,5.3521,5.3618,10682,0
2011-12-16,5.3813,5.3813,5.3813,5.3813,925,0
2011-12-19,5.3715,5.3715,5.3229,5.3229,2158,0
2011-12-20,5.4007,5.4494,5.4007,5.4007,12398,0
2011-12-21,5.391,5.4007,5.391,5.4007,822,0
2011-12-22,5.4494,5.5954,5.4494,5.5954,1761,0
2011-12-23,5.5662,5.5662,5.5662,5.5662,411,0
2011-12-27,5.4105,5.5175,5.4007,5.4397,15620,0
2011-12-28,5.4202,5.4202,5.3813,5.4007,14005,0
2011-12-29,5.4007,5.4007,5.3813,5.4007,3700,0
2011-12-30,5.4494,5.4494,5.4494,5.4494,206,0
2012-01-03,5.4007,5.4202,5.3813,5.3813,6577,0
2012-01-04,5.5759,5.6732,5.4299,5.6732,6636,0
2012-01-05,5.6245,5.6245,5.5272,5.5272,514,0
2012-01-10,5.6245,5.7413,5.6245,5.7413,1901,0
2012-01-17,5.79,5.8386,5.7705,5.8386,7296,0
2012-01-18,5.79,5.79,5.7413,5.7413,1953,0
2012-01-19,5.7997,5.8386,5.7997,5.8386,2980,0
2012-01-20,5.8386,5.8386,5.8386,5.8386,3340,0
2012-01-24,5.8386,5.8386,5.4494,5.7219,11818,0
2012-01-25,5.6732,5.7219,5.6245,5.7219,4482,0
2012-01-26,5.7705,5.8386,5.7705,5.8386,9526,0
2012-01-27,5.79,5.79,5.6051,5.6051,6063,0
2012-01-30,5.6537,5.6537,5.6537,5.6537,206,0
2012-01-31,5.7024,5.8289,5.7024,5.751,2364,0
2012-02-01,5.7024,5.7024,5.5078,5.6051,10585,0
2012-02-02,5.6051,5.6051,5.5954,5.5954,9865,0
2012-02-03,5.6148,5.6148,5.5954,5.5954,1754,0
2012-02-07,5.644,5.6927,5.644,5.6927,2158,0
2012-02-08,5.7413,5.8289,5.7413,5.8289,2980,0
2012-02-09,5.644,5.6927,5.644,5.6927,2569,0
2012-02-13,5.4007,5.7413,5.4007,5.7413,1850,0
2012-02-15,5.6732,5.6732,5.6635,5.6732,411,0
2012-02-16,5.6732,5.6732,5.6732,5.6732,3186,0
2012-02-21,5.7121,5.8386,5.7121,5.8386,2148,0
2012-02-27,5.7413,5.7413,5.644,5.6537,6762,0
2012-02-28,5.6051,5.6051,5.537,5.5467,14510,0
2012-02-29,5.5078,5.5078,5.4591,5.4591,10482,0
2012-03-01,5.4105,5.4105,5.2256,5.2353,19951,0
2012-03-02,5.2742,5.3229,5.2742,5.3229,411,0
2012-03-05,4.739,5.2256,4.739,5.2256,13976,0
2012-03-06,5.2742,5.5954,5.2742,5.5954,10276,0
2012-03-07,5.3521,5.4494,5.3229,5.4494,66385,0
2012-03-08,5.4494,5.5467,5.4007,5.5467,27489,0
2012-03-09,5.5954,5.5954,5.5954,5.5954,17097,0
2012-03-12,5.5856,5.5954,5.5856,5.5954,9546,0
2012-03-13,5.5467,5.7413,5.5467,5.6927,7461,0
2012-03-14,5.6537,5.7413,5.6537,5.6927,86425,0
2012-03-15,5.79,5.8484,5.6927,5.7413,62229,0
2012-03-16,5.7705,5.7705,5.5272,5.7219,56212,0
2012-03-19,5.7413,5.7413,5.7413,5.7413,8016,0
2012-03-20,5.7121,5.9554,5.7121,5.9554,68391,0
2012-03-21,5.9554,6.0722,5.9554,6.0722,5472,0
2012-03-22,6.0722,6.442,6.0722,6.3154,9816,0
2012-03-23,6.296,6.296,6.296,6.296,206,0
2012-03-26,6.2084,6.3252,6.2084,6.3252,5004,0
2012-03-27,6.3641,6.3738,6.3641,6.3738,3391,0
2012-03-28,6.3641,6.3738,6.3641,6.3738,617,0
2012-03-30,6.3933,6.3933,6.3738,6.3738,8144,0
2012-04-03,6.3738,6.4225,6.3738,6.4225,8225,0
2012-04-09,6.15,7.7848,6.1306,7.4929,18657,0
2012-04-10,7.201,7.201,6.8507,6.909,2107,0
2012-04-11,6.6171,6.6755,6.442,6.442,9146,0
2012-04-12,6.4809,6.6755,6.4809,6.6755,2569,0
2012-04-13,6.6755,6.6755,6.6755,6.6755,103,0
2012-04-16,6.5782,6.5782,6.4711,6.4711,2055,0
2012-04-17,6.6755,6.7728,6.5879,6.5879,925,0
2012-04-18,6.5782,6.5782,6.4128,6.4225,2877,0
2012-04-19,6.4809,6.4809,6.2863,6.3252,3905,0
2012-04-23,6.4225,7.0453,6.4225,6.909,6166,0
2012-04-24,6.6658,7.0064,6.2181,6.2668,7731,0
2012-04-25,6.3154,6.4225,6.3154,6.3252,4474,0
2012-04-30,6.2765,6.3252,6.1306,6.1306,3426,0
2012-05-02,6.0819,6.1792,5.8386,6.1792,50508,0
2012-05-03,6.2279,6.2279,6.2279,6.2279,103,0
2012-05-04,6.3252,6.8117,6.1306,6.1306,1850,0
2012-05-08,6.0332,6.0332,5.7413,5.9359,1644,0
2012-05-10,5.9457,5.9457,5.9457,5.9457,206,0
2012-05-15,5.8386,5.8386,5.8386,5.8386,1541,0
2012-05-18,5.79,5.79,5.79,5.79,1028,0
2012-05-21,5.7413,5.8386,5.7413,5.8386,1541,0
2012-05-22,5.8386,5.8386,5.8386,5.8386,925,0
2012-05-24,5.6927,5.6927,5.6927,5.6927,103,0
2012-05-25,5.4494,5.498,5.4494,5.498,2569,0
2012-05-31,5.644,5.6537,5.644,5.644,1336,0
2012-06-01,5.7705,5.7705,5.7316,5.7705,719,0
2012-06-05,5.7024,5.7024,5.4494,5.498,3846,0
2012-06-07,5.644,5.644,5.5662,5.5662,486,0
2012-06-08,5.6148,5.6635,5.6148,5.6635,966,0
2012-06-14,5.7024,5.7024,5.6927,5.6927,206,0
2012-06-19,5.8094,5.8386,5.8094,5.8386,3330,0
2012-06-25,5.6829,5.6829,5.2937,5.6343,2261,0
2012-06-26,5.4883,5.4883,5.4883,5.4883,846,0
2012-06-29,5.6343,5.8386,5.6343,5.8386,1823,0
2012-07-05,5.7413,5.7413,5.7413,5.7413,587,0
2012-07-10,5.644,5.644,5.1575,5.3521,12434,0
2012-07-11,5.3715,5.3715,5.3034,5.3034,2774,0
2012-07-12,5.2548,5.2548,5.2158,5.2548,1418,0
2012-07-16,5.3229,5.3229,5.3229,5.3229,103,0
2012-07-17,5.3326,5.3326,5.0504,5.0601,11510,0
2012-07-18,5.1575,5.1575,5.0018,5.0115,16833,0
2012-07-19,5.0018,5.0115,5.0018,5.0115,5446,0
2012-07-24,5.1088,5.1088,5.1088,5.1088,514,0
2012-07-26,5.0115,5.0115,5.0018,5.0115,7707,0
2012-07-31,5.0893,5.1088,5.0893,5.0991,411,0
2012-08-02,5.0504,5.0991,5.0504,5.0991,2261,0
2012-08-09,4.8655,4.8655,4.5931,4.6709,5919,0
2012-08-10,4.9628,4.9628,4.885,4.9628,6885,0
2012-08-13,4.9628,4.9628,4.9628,4.9628,617,0
2012-08-14,5.0115,5.0115,5.0115,5.0115,514,0
2012-08-15,4.9142,4.9142,4.7682,4.8169,7605,0
2012-08-16,4.7196,4.7682,4.6709,4.7682,9475,0
2012-08-17,4.7682,4.8655,4.7682,4.8655,1041,0
2012-08-21,4.7196,4.7196,4.5736,4.6222,3700,0
2012-08-22,4.5444,4.6222,4.5055,4.6222,2929,0
2012-08-23,4.5444,4.5444,4.5444,4.5444,308,0
2012-08-24,4.5055,4.6222,4.5055,4.6222,1894,0
2012-08-29,4.6222,4.6222,4.6222,4.6222,3597,0
2012-09-04,4.5055,4.7196,4.5055,4.7196,2364,0
2012-09-06,4.1357,4.1357,4.1357,4.1357,103,0
2012-09-07,4.7001,4.9628,4.7001,4.885,5117,0
2012-09-10,4.885,4.885,4.8558,4.8558,411,0
2012-09-12,4.8655,4.8655,4.8071,4.8071,1336,0
2012-09-24,4.8169,4.8169,4.8169,4.8169,199,0
2012-09-28,4.8461,4.9239,4.8461,4.9239,1644,0
2012-10-02,4.8947,4.8947,4.8655,4.8655,257,0
2012-10-03,4.9142,4.9142,4.885,4.885,3288,0
2012-10-11,4.8655,4.8655,4.8655,4.8655,103,0
2012-10-15,4.8655,4.8655,4.8655,4.8655,6736,0
2012-10-16,4.8461,4.8461,4.8266,4.8266,206,0
2012-10-17,4.8461,4.8655,4.8461,4.8655,1028,0
2012-10-18,4.8558,4.9142,4.8558,4.9044,7111,0
2012-10-22,4.9336,4.9628,4.8947,4.9628,2980,0
2012-10-23,4.9336,4.9336,4.8169,4.8558,1075,0
2012-10-24,4.8363,4.8363,4.8169,4.8169,2587,0
2012-10-31,4.8169,4.8363,4.8169,4.8363,206,0
2012-11-01,4.8363,5.1477,4.8363,5.1477,39050,0
2012-11-02,5.1283,5.1283,5.0601,5.1088,3083,0
2012-11-05,5.0893,5.0893,5.0601,5.0601,308,0
2012-11-06,5.0601,5.0796,5.0601,5.0796,19088,0
2012-11-08,5.2061,5.8386,5.2061,5.8386,4727,0
2012-11-13,5.79,5.79,5.6927,5.7608,2158,0
2012-11-15,5.6635,5.6635,5.4883,5.5175,1233,0
2012-11-20,5.2256,5.3521,5.2256,5.3521,5241,0
2012-11-21,5.4494,5.4494,5.4494,5.4494,617,0
2012-11-23,5.3521,5.3521,5.1769,5.1769,2168,0
2012-11-27,5.2645,5.2645,4.8655,5.2645,310552,0
2012-11-28,5.2645,5.4591,5.2645,5.4591,2035,0
2012-11-30,5.4591,5.8386,5.4591,5.8386,5344,0
2012-12-03,5.8386,5.8386,5.8386,5.8386,16315,0
2012-12-04,5.8192,5.8192,5.8192,5.8192,172,0
2012-12-05,5.751,5.751,5.4494,5.6148,5808,0
2012-12-06,5.5662,5.5662,5.3715,5.537,8774,0
2012-12-07,5.4299,5.5272,5.4007,5.4007,2466,0
2012-12-11,5.5272,5.5272,5.5272,5.5272,411,0
2012-12-12,5.6245,5.6245,5.6245,5.6245,514,0
2012-12-14,5.6051,5.6829,5.6051,5.6829,411,0
2012-12-17,5.7413,5.7705,5.7413,5.7705,2877,0
2012-12-19,5.6635,5.6635,5.4494,5.6245,2918,0
2012-12-20,5.5467,5.5467,5.5467,5.5467,206,0
2012-12-24,5.6343,5.6343,5.6148,5.6343,1541,0
2012-12-27,5.4494,5.644,5.4494,5.644,822,0
2012-12-31,5.5467,5.8192,5.5467,5.8192,4573,0
2013-01-02,5.8192,5.9359,5.8192,5.9359,4061,0
2013-01-03,5.9749,6.0624,5.9359,6.0332,7378,0
2013-01-04,6.1598,6.1695,6.1598,6.1695,719,0
2013-01-07,6.0624,6.15,5.9943,6.15,2687,0
2013-01-08,6.1208,6.1208,6.1111,6.1111,206,0
2013-01-09,6.0138,6.0138,6.0138,6.0138,106,0
2013-01-10,6.1111,6.1111,6.0138,6.043,2261,0
2013-01-14,6.1111,6.1111,5.9846,6.1014,2364,0
2013-01-15,6.0041,6.0041,5.9067,6.0041,1130,0
2013-01-16,6.0138,6.0819,6.0138,6.0819,5505,0
2013-01-17,5.9943,6.1598,5.9943,6.1014,3391,0
2013-01-18,6.1111,6.1306,6.1111,6.1306,1233,0
2013-01-22,6.1598,6.1598,6.1403,6.1403,206,0
2013-01-24,6.1598,6.3057,6.1598,6.3057,2189,0
2013-01-28,6.3349,6.3349,6.3349,6.3349,206,0
2013-01-29,6.3446,6.3446,6.296,6.3349,1336,0
2013-01-30,6.3252,6.3933,6.3252,6.3933,2518,0
2013-01-31,6.3933,6.6171,6.3933,6.5879,2466,0
2013-02-01,6.5879,6.5879,6.4906,6.4906,4247,0
2013-02-05,6.4517,6.4517,6.4517,6.4517,103,0
2013-02-06,6.4517,6.4517,6.4128,6.4128,822,0
2013-02-07,6.4906,6.5685,6.4906,6.5685,3940,0
2013-02-13,6.5685,6.5879,6.549,6.549,2430,0
2013-02-14,6.3252,6.3252,6.2765,6.2765,13102,0
2013-02-15,6.3154,6.3154,6.3154,6.3154,514,0
2013-02-20,6.3057,6.5198,6.3057,6.5198,6403,0
2013-02-21,6.5587,6.5587,6.442,6.5003,2158,0
2013-02-22,6.4517,6.5976,6.4517,6.5976,7887,0
2013-02-25,6.5685,6.5685,6.5685,6.5685,206,0
2013-02-26,6.5976,6.5976,6.549,6.549,617,0
2013-02-27,6.5003,6.5685,6.5003,6.5685,2261,0
2013-02-28,6.5879,6.909,6.5879,6.8701,3165,0
2013-03-01,6.8701,6.8701,6.8604,6.8604,411,0
2013-03-04,6.8215,6.8312,6.8215,6.8215,2364,0
2013-03-06,6.8409,6.8507,6.8409,6.8507,411,0
2013-03-07,6.8993,7.0939,6.8993,7.0453,1439,0
2013-03-08,7.0939,7.1231,7.0939,7.1231,909,0
2013-03-11,7.1231,7.1815,7.1231,7.1718,9873,0
2013-03-12,7.0745,7.1718,7.0745,7.1718,3755,0
2013-03-13,7.2204,7.2691,7.2204,7.2691,3905,0
2013-03-14,7.2691,7.2691,7.1231,7.1523,3083,0
2013-03-21,7.1037,7.1037,7.055,7.055,617,0
2013-03-22,7.0064,7.1037,7.0064,7.1037,1850,0
2013-03-25,7.1523,7.1523,7.0064,7.0064,5703,0
2013-03-26,7.0453,7.1037,7.0453,7.0745,22505,0
2013-03-27,7.055,7.055,7.055,7.055,164,0
2013-04-11,7.055,7.1037,6.9577,7.0064,1541,0
2013-04-12,6.909,7.0647,6.909,7.0064,5625,0
2013-04-16,6.9577,6.9577,6.9577,6.9577,206,0
2013-04-17,6.9577,6.9577,6.909,6.9188,1089,0
2013-04-18,6.9577,6.9577,6.9577,6.9577,10276,0
2013-04-22,6.909,6.9577,6.909,6.9577,17151,0
2013-04-23,6.909,7.055,6.909,7.055,1441,0
2013-04-25,7.1037,7.1426,7.055,7.055,1190,0
2013-04-29,7.1037,7.1037,7.1037,7.1037,3800,0
2013-04-30,7.055,7.1815,7.055,7.1523,10256,0
2013-05-01,7.1037,7.1037,7.1037,7.1037,206,0
2013-05-07,7.1426,7.201,7.0647,7.0647,1130,0
2013-05-08,7.0258,7.0258,6.9674,7.0064,2158,0
2013-05-09,7.2496,7.4442,7.2496,7.3177,10893,0
2013-05-10,7.2983,7.3956,7.201,7.3956,13566,0
2013-05-13,7.3177,7.4442,7.3177,7.4442,3288,0
2013-05-16,7.3956,7.5416,7.3956,7.5221,15219,0
2013-05-17,7.3956,7.3956,7.2594,7.3956,719,0
2013-05-20,7.3275,7.4637,7.3275,7.4637,8118,0
2013-05-21,7.4929,7.4929,5.5564,7.3956,4409,0
2013-05-22,7.3956,7.4151,7.3956,7.3956,2980,0
2013-05-23,7.3956,7.3956,7.3956,7.3956,2055,0
2013-05-24,7.3761,7.4151,7.3567,7.4151,411,0
2013-05-28,7.3956,7.4832,7.3956,7.454,14079,0
2013-05-29,7.4345,7.4345,7.3956,7.4151,411,0
2013-05-30,7.3956,7.4151,7.3956,7.4151,206,0
2013-05-31,7.4442,7.4442,7.4053,7.4151,5462,0
2013-06-03,7.3859,7.3859,7.2983,7.3275,795,0
2013-06-04,7.3469,7.4832,7.3469,7.4442,24972,0
2013-06-05,7.4734,7.4832,7.4345,7.4832,4316,0
2013-06-06,7.4832,7.4832,7.3469,7.3469,4933,0
2013-06-10,7.3664,7.4053,7.3664,7.4053,3083,0
2013-06-11,7.3859,7.4734,7.2496,7.4734,114440,0
2013-06-12,7.4248,7.4442,7.4248,7.4442,1644,0
2013-06-13,7.4248,7.4442,7.4248,7.4442,206,0
2013-06-14,7.4248,7.4248,7.4248,7.4248,2055,0
2013-06-17,7.4442,7.4832,7.4442,7.4832,2055,0
2013-06-18,7.4929,7.5124,7.4832,7.5124,3560,0
2013-06-19,7.4832,7.4832,7.4637,7.4832,308,0
2013-06-20,7.3664,7.4637,7.3664,7.4637,745,0
2013-06-21,7.4248,7.4442,7.4248,7.4248,1850,0
2013-06-24,7.4053,7.4832,7.3956,7.4832,3700,0
2013-06-25,7.4637,7.4734,7.4637,7.4734,206,0
2013-06-26,7.4734,7.4734,7.4734,7.4734,2775,0
2013-07-01,7.4929,7.4929,7.4734,7.4929,3648,0
2013-07-02,7.4929,7.5708,7.4929,7.5708,13308,0
2013-07-03,7.5708,7.5708,7.5708,7.5708,570,0
2013-07-05,7.5902,7.7459,7.5902,7.7362,5035,0
2013-07-08,7.8043,7.8043,7.7848,7.7848,1080,0
2013-07-09,7.7848,7.853,7.7848,7.853,6608,0
2013-07-11,7.7848,7.8335,7.7362,7.8335,976,0
2013-07-12,7.8919,7.9697,7.8919,7.9697,308,0
2013-07-15,8.0476,8.0476,8.0281,8.0281,822,0
2013-07-16,8.1254,8.1254,8.1157,8.1254,376,0
2013-07-17,8.0768,8.0768,8.0768,8.0768,1233,0
2013-07-18,8.1546,8.2227,8.1254,8.2227,6612,0
2013-07-19,8.2325,8.2617,5.897,7.9989,5400,0
2013-07-24,7.9405,7.9405,7.9113,7.9113,3905,0
2013-07-25,7.9308,7.9892,7.9308,7.9892,1130,0
2013-07-26,7.9892,8.1254,7.9892,8.1254,1850,0
2013-07-29,8.1254,8.2227,7.7848,8.1254,322381,0
2013-07-30,7.8043,8.1935,7.8043,8.1935,206,0
2013-07-31,7.853,8.2519,7.853,8.2519,4303,0
2013-08-02,8.213,8.213,8.0573,8.067,1201,0
2013-08-05,8.0865,8.1546,7.853,7.853,2569,0
2013-08-06,7.707,7.9503,7.707,7.8043,1233,0
2013-08-07,7.8238,8.1838,7.8238,8.1838,206,0
2013-08-08,8.1254,8.1254,7.8724,8.0281,925,0
2013-08-09,8.0865,8.0962,7.9697,8.0086,1978,0
2013-08-12,7.9113,7.9795,7.707,7.7167,4624,0
2013-08-13,7.9211,8.6314,7.7848,8.1935,132055,0
2013-08-14,8.1643,8.32,8.067,8.0962,3696,0
2013-08-15,8.1741,8.1838,8.0865,8.1254,1796,0
2013-08-16,7.8238,8.1741,7.7946,8.1741,2895,0
2013-08-19,8.1741,8.32,7.9503,8.32,2279,0
2013-08-20,6.6171,8.2519,6.6171,8.0476,5199,0
2013-08-21,8.1838,8.1935,8.0573,8.0865,817,0
2013-08-22,8.1254,8.3687,8.0865,8.2714,2330,0
2013-08-23,8.3687,8.9526,8.3687,8.4368,4764,0
2013-08-26,8.2714,8.3687,8.2227,8.3687,4753,0
2013-08-27,8.3395,8.3687,8.213,8.2519,1541,0
2013-08-28,8.0865,8.2227,7.9892,8.0962,6301,0
2013-08-29,8.1935,8.1935,8.1352,8.1352,411,0
2013-08-30,8.1935,8.2617,8.1935,8.2617,514,0
2013-09-03,7.9795,8.2519,7.9795,8.0962,4306,0
2013-09-04,8.2227,8.2325,8.0768,8.0962,1336,0
2013-09-05,8.2325,8.2325,8.067,8.1352,2364,0
2013-09-06,8.2422,8.3882,8.0865,8.2519,3288,0
2013-09-09,8.213,8.213,8.0865,8.1352,514,0
2013-09-11,8.1352,8.1643,8.1254,8.1643,1233,0
2013-09-12,8.2519,8.2519,8.2519,8.2519,1659,0
2013-09-16,8.2227,8.2227,8.2227,8.2227,3139,0
2013-09-17,8.1352,8.2714,8.0281,8.1935,26052,0
2013-09-18,8.2617,8.359,8.2617,8.359,3050,0
2013-09-19,8.2811,8.3687,8.2519,8.2714,4624,0
2013-09-20,8.2714,8.3103,8.2714,8.3103,206,0
2013-09-23,8.3882,8.8066,8.2227,8.7579,42323,0
2013-09-24,8.7579,8.7579,8.4076,8.5633,1541,0
2013-09-25,8.4757,8.612,8.4757,8.612,206,0
2013-09-26,8.5731,8.719,8.4271,8.6996,925,0
2013-09-27,8.6217,8.6704,8.5439,8.612,478,0
2013-09-30,8.5633,8.7482,8.5439,8.7482,34412,0
2013-10-01,8.9623,8.9623,8.6606,8.9331,1130,0
2013-10-02,8.9136,8.9526,8.6412,8.865,822,0
2013-10-03,8.865,8.865,8.1643,8.1643,5617,0
2013-10-04,8.2714,8.5049,8.0281,8.4271,2685,0
2013-10-07,8.4076,8.4465,8.3395,8.4465,411,0
2013-10-08,8.067,8.3006,8.0378,8.2811,5755,0
2013-10-09,8.2811,8.5049,8.2714,8.5049,719,0
2013-10-10,8.2422,8.7677,8.2422,8.4757,14798,0
2013-10-11,8.6606,8.7579,8.4563,8.6996,1747,0
2013-10-14,8.6606,8.6606,8.6606,8.6606,103,0
2013-10-15,8.2811,8.6898,8.0962,8.6898,3167,0
2013-10-16,8.5731,8.5731,8.5536,8.5536,206,0
2013-10-17,8.5828,8.9428,8.4563,8.9331,15682,0
2013-10-18,9.0012,9.721,9.0012,9.721,32748,0
2013-10-21,9.955,10.548,9.955,10.237,106013,0
2013-10-22,10.237,10.792,10.237,10.753,83805,0
2013-10-23,10.918,10.967,10.548,10.548,128499,0
2013-10-24,10.373,10.714,10.373,10.607,5683,0
2013-10-25,10.704,10.938,10.704,10.938,16394,0
2013-10-28,10.996,11.171,10.947,11.064,61678,0
2013-10-29,11.054,11.054,10.597,10.655,32722,0
2013-10-30,10.325,10.519,9.789,10.393,25624,0
2013-10-31,10.198,10.441,10.101,10.364,1541,0
2013-11-01,10.227,10.5,9.984,10.315,11257,0
2013-11-04,10.286,10.51,10.12,10.315,13770,0
2013-11-05,10.325,10.558,10.198,10.334,5602,0
2013-11-06,10.412,10.412,10.412,10.412,196,0
2013-11-07,10.305,10.325,10.218,10.218,813,0
2013-11-11,10.558,10.685,10.412,10.665,19998,0
2013-11-12,10.694,10.694,10.188,10.266,57399,0
2013-11-13,10.198,10.451,10.101,10.402,44307,0
2013-11-14,10.218,10.218,9.4294,9.78,26523,0
2013-11-15,9.614,9.614,9.4391,9.585,1654,0
2013-11-18,9.2153,9.867,9.2153,9.867,11336,0
2013-11-19,9.809,9.809,9.809,9.809,216,0
2013-11-20,9.741,9.828,9.4488,9.663,2220,0
2013-11-21,9.3905,9.3905,9.1666,9.1958,4366,0
2013-11-22,9.1375,9.1375,9.1375,9.1375,118,0
2013-11-26,8.865,8.865,8.8066,8.8066,1589,0
2013-11-27,8.7482,8.9526,8.7482,8.9526,2577,0
2013-11-29,8.9526,9.371,8.9526,9.0012,8775,0
2013-12-02,9.1569,9.3029,9.0207,9.2931,5955,0
2013-12-03,9.4002,9.4002,9.2153,9.2153,1583,0
2013-12-04,9.0012,9.1472,9.0012,9.0693,3726,0
2013-12-09,9.0596,9.1958,9.0596,9.1958,839,0
2013-12-10,9.0985,9.1666,9.0985,9.1472,19335,0
2013-12-11,8.7579,9.1569,8.7093,9.1472,18925,0
2013-12-16,9.0012,9.0012,8.6217,8.9136,19970,0
2013-12-19,8.9331,9.1472,8.9331,9.0596,3250,0
2013-12-20,8.8747,8.9526,8.8747,8.9526,462,0
2013-12-23,9.0012,9.0012,8.9526,8.9915,514,0
2013-12-24,9.0012,9.0012,8.9623,8.9623,391,0
2013-12-26,9.0304,9.1472,9.0304,9.1472,4892,0
2013-12-27,9.2056,9.4683,9.2056,9.2445,4085,0
2013-12-30,9.2445,9.3126,9.2348,9.3126,1994,0
2013-12-31,9.1958,9.478,8.9039,9.478,25439,0
2014-01-02,9.926,10.218,9.926,10.208,6781,0
2014-01-03,9.984,10.023,9.974,10.023,3112,0
2014-01-06,10.208,10.218,9.536,9.965,15575,0
2014-01-07,10.218,10.305,10.198,10.305,7031,0
2014-01-08,10.227,10.227,9.877,10.042,3001,0
2014-01-10,9.945,9.945,9.935,9.935,308,0
2014-01-13,9.935,9.935,9.926,9.926,630,0
2014-01-14,9.585,10.023,9.585,9.867,13242,0
2014-01-16,9.799,9.809,9.789,9.809,929,0
2014-01-21,9.789,9.789,9.721,9.721,973,0
2014-01-22,9.741,10.013,9.741,9.974,2540,0
2014-01-23,9.731,9.838,9.643,9.643,2775,0
2014-01-27,9.4975,9.731,9.478,9.731,7155,0
2014-01-28,9.614,9.731,9.614,9.731,730,0
2014-01-29,9.3905,9.731,9.3905,9.585,5634,0
2014-01-31,9.595,9.595,9.595,9.595,360,0
2014-02-03,9.4878,9.4878,9.3321,9.3321,1028,0
2014-02-04,9.118,9.2445,9.118,9.2445,3882,0
2014-02-05,9.4197,9.4197,9.2445,9.2445,311,0
2014-02-06,9.118,9.1472,9.0401,9.1083,2466,0
2014-02-07,9.1472,9.1472,9.1472,9.1472,208,0
2014-02-10,9.2445,9.2931,9.1764,9.1764,1881,0
2014-02-11,9.1958,9.1958,9.1861,9.1958,1541,0
2014-02-12,9.2153,9.2153,9.1958,9.1958,1001,0
2014-02-13,9.0985,9.1083,9.0985,9.0985,1038,0
2014-02-14,9.0499,9.0499,9.0499,9.0499,514,0
2014-02-18,9.1083,9.4391,9.0596,9.4391,3808,0
2014-02-20,9.2445,9.585,9.0888,9.536,2843,0
2014-02-24,9.663,9.663,9.663,9.663,104,0
2014-02-27,9.673,9.692,9.673,9.692,310,0
2014-03-03,9.507,9.585,9.2737,9.585,2624,0
2014-03-05,9.546,9.585,9.546,9.585,1028,0
2014-03-06,9.556,9.556,9.4197,9.4197,308,0
2014-03-10,9.556,9.585,9.556,9.585,411,0
2014-03-12,9.78,9.974,9.78,9.828,1465,0
2014-03-14,9.731,9.731,9.731,9.731,103,0
2014-03-18,9.3418,9.731,9.2737,9.731,1909,0
2014-03-19,9.3905,9.799,9.3515,9.799,1704,0
2014-03-25,9.585,9.731,9.585,9.731,617,0
2014-03-26,9.507,9.663,9.0985,9.605,13462,0
2014-03-31,9.556,9.556,9.556,9.556,411,0
2014-04-01,9.1472,9.3905,9.1472,9.2445,11317,0
2014-04-02,9.4002,9.536,9.371,9.371,411,0
2014-04-03,9.2445,9.585,9.1958,9.3905,2673,0
2014-04-04,9.2445,9.2445,9.2445,9.2445,411,0
2014-04-07,9.1472,9.3223,9.1472,9.2445,20039,0
2014-04-08,9.3905,9.4099,9.3905,9.4099,308,0
2014-04-16,9.3905,9.712,9.3905,9.556,685,0
2014-04-17,9.3905,9.4197,9.3905,9.4197,411,0
2014-04-22,9.566,9.614,9.2445,9.3905,6474,0
2014-04-23,9.3807,9.4391,9.264,9.4197,3000,0
2014-04-24,9.517,9.527,9.3418,9.3418,1285,0
2014-04-28,9.585,9.585,9.2445,9.4391,4624,0
2014-04-29,9.585,9.585,9.585,9.585,206,0
2014-04-30,9.0985,9.575,8.7579,9.371,39270,0
2014-05-05,9.1958,9.3905,9.1861,9.3418,1095,0
2014-05-12,9.1472,9.4878,9.1472,9.4878,6235,0
2014-05-13,9.4294,9.673,9.3223,9.673,6610,0
2014-05-14,9.721,9.721,9.4586,9.4878,617,0
2014-05-15,9.4878,10.169,9.4197,9.974,3391,0
2014-05-16,9.974,9.974,9.4878,9.926,4522,0
2014-05-19,9.974,9.974,9.507,9.877,2805,0
2014-05-20,9.828,9.828,9.77,9.77,411,0
2014-05-21,9.77,9.896,9.4975,9.896,2415,0
2014-05-27,9.906,9.906,9.877,9.877,288,0
2014-05-28,9.926,9.926,9.682,9.926,4475,0
2014-05-29,10.052,10.072,9.945,9.945,488,0
2014-05-30,10.111,10.111,9.741,10.111,719,0
2014-06-02,10.013,10.013,9.809,10.013,452,0
2014-06-05,10.004,10.023,10.004,10.023,514,0
2014-06-09,10.023,10.072,9.877,10.052,2775,0
2014-06-10,10.198,10.305,9.926,10.305,411,0
2014-06-11,9.965,10.062,9.4488,10.062,13766,0
2014-06-12,9.76,9.76,9.741,9.741,411,0
2014-06-16,9.994,10.013,9.994,10.013,514,0
2014-06-18,9.906,9.994,9.887,9.994,2901,0
2014-06-19,10.013,10.023,10.013,10.023,2056,0
2014-06-24,9.984,10.315,9.858,10.208,2998,0
2014-06-26,8.7579,9.702,8.7579,9.546,6672,0
2014-06-27,9.536,9.536,9.0791,9.2445,4008,0
2014-06-30,9.371,9.673,9.371,9.4586,4605,0
2014-07-02,9.809,9.809,9.643,9.643,411,0
2014-07-07,9.3321,9.4878,9.2542,9.4878,514,0
2014-07-08,9.1375,9.1666,8.9526,9.0985,8286,0
2014-07-09,9.1861,9.1861,9.1861,9.1861,617,0
2014-07-11,9.1472,9.1472,9.0985,9.0985,2285,0
2014-07-14,8.9526,9.264,8.9331,9.1472,18482,0
2014-07-21,9.2348,9.2348,8.9526,9.225,925,0
2014-07-22,9.1958,9.1958,9.1958,9.1958,206,0
2014-07-24,9.1666,9.2348,8.8844,9.2348,20964,0
2014-07-25,9.4391,9.4391,8.8553,9.3515,21326,0
2014-07-28,9.1569,9.2931,9.0012,9.2931,2006,0
2014-07-29,8.9818,9.2834,8.9818,9.2834,2760,0
2014-07-30,9.3905,9.3905,9.1277,9.1277,2296,0
2014-07-31,8.9526,9.2445,8.9526,9.2445,1747,0
2014-08-01,9.0985,9.118,9.0012,9.118,1953,0
2014-08-04,8.8553,8.9623,8.5341,8.9623,2826,0
2014-08-05,9.1958,9.2153,9.1958,9.2153,411,0
2014-08-08,8.6606,9.1861,8.6606,8.8553,4176,0
2014-08-11,9.1277,9.1375,9.1277,9.1375,308,0
2014-08-13,8.8942,9.0109,8.7677,9.0109,3167,0
2014-08-14,8.7969,9.0207,8.7969,9.0207,3122,0
2014-08-15,8.7774,9.1083,8.7774,8.9818,10935,0
2014-08-18,8.8358,8.8358,8.6801,8.7093,4447,0
2014-08-19,8.4465,8.5244,8.3687,8.466,13913,0
2014-08-20,8.3882,8.4174,8.3687,8.3687,9533,0
2014-08-21,8.466,8.612,8.466,8.612,8067,0
2014-08-25,8.6801,8.865,8.6801,8.7774,617,0
2014-08-26,8.7093,8.9039,8.7093,8.7579,9107,0
2014-08-27,8.8553,8.972,8.8261,8.8747,29073,0
2014-08-28,8.7385,8.8066,8.7385,8.8066,3802,0
2014-08-29,8.6314,9.575,8.6314,9.575,11321,0
2014-09-02,9.4002,9.4391,9.2931,9.4099,4777,0
2014-09-03,9.527,9.536,9.4197,9.536,12231,0
2014-09-04,9.4391,9.507,9.4391,9.4975,1804,0
2014-09-05,9.4488,9.4488,9.4099,9.4197,4370,0
2014-09-09,9.3418,9.3418,9.3418,9.3418,226,0
2014-09-10,9.692,9.78,9.585,9.751,6930,0
2014-09-11,9.536,9.546,9.536,9.536,668,0
2014-09-15,9.3223,9.546,9.3223,9.546,18852,0
2014-09-16,9.4391,9.634,9.4391,9.634,8427,0
2014-09-17,9.4391,9.634,9.4391,9.634,308,0
2014-09-18,9.527,9.527,9.3905,9.527,5344,0
2014-09-19,9.3905,9.527,9.0693,9.527,13232,0
2014-09-22,9.4002,9.4391,9.3905,9.4294,4316,0
2014-09-25,9.2056,9.2445,9.2056,9.2348,411,0
2014-09-26,9.2445,9.2445,9.1666,9.2348,946,0
2014-09-29,9.4197,9.556,9.4197,9.536,3285,0
2014-09-30,9.527,9.624,9.2445,9.624,4058,0
2014-10-01,9.682,9.692,9.4878,9.4878,5681,0
2014-10-02,9.4488,9.595,9.3515,9.595,3736,0
2014-10-03,9.4488,9.4488,9.3029,9.3029,633,0
2014-10-06,9.371,9.371,9.371,9.371,192,0
2014-10-07,9.0109,9.2834,8.9234,9.2834,1567,0
2014-10-08,9.0985,9.585,9.0985,9.585,1156,0
2014-10-09,9.2931,9.2931,9.2445,9.264,308,0
2014-10-15,9.2931,9.3029,9.2931,9.2931,3846,0
2014-10-22,8.9234,9.4197,8.9234,9.4197,3854,0
2014-10-28,9.1472,9.2153,9.0499,9.2153,516,0
2014-10-30,9.1958,9.4294,9.118,9.4294,1423,0
2014-10-31,9.2445,9.702,9.118,9.507,5960,0
2014-11-03,9.2153,9.371,9.2153,9.371,721,0
2014-11-04,9.1472,9.3418,9.1472,9.3418,2140,0
2014-11-06,9.3321,9.3321,9.225,9.3321,823,0
2014-11-10,9.2348,9.3905,9.2348,9.3905,601,0
2014-11-11,9.0109,9.2348,9.0109,9.2348,786,0
2014-11-12,8.865,9.653,8.865,9.643,2349,0
2014-11-13,8.7579,9.1958,8.7579,9.1666,12872,0
2014-11-14,9.1083,9.634,9.1083,9.3029,18946,0
2014-11-17,9.1472,9.1472,8.8261,8.8261,6169,0
2014-11-18,8.9234,8.9428,8.3784,8.3784,16076,0
2014-11-19,8.5147,8.7287,8.5147,8.6509,12776,0
2014-11-20,8.6509,8.6509,8.466,8.5147,6666,0
2014-11-21,8.466,8.5536,8.466,8.5536,416,0
2014-11-24,8.1352,8.3687,8.1352,8.3298,4809,0
2014-11-25,8.4174,8.6996,8.4174,8.6022,9018,0
2014-11-26,8.6314,8.7482,8.6314,8.7482,6063,0
2014-11-28,8.7579,9.2834,8.7579,9.2834,21634,0
2014-12-02,9.1472,9.1472,9.1472,9.1472,129280,0
2014-12-03,9.3321,9.3321,9.3321,9.3321,164,0
2014-12-05,9.4391,9.4391,9.4391,9.4391,1028,0
2014-12-08,9.4488,9.4878,9.4488,9.4878,1686,0
2014-12-09,9.4002,9.4002,9.3613,9.3613,6981,0
2014-12-11,9.4683,9.4878,9.4683,9.4878,2240,0
2014-12-12,9.585,9.585,9.2153,9.536,5783,0
2014-12-15,9.3807,9.4197,9.1958,9.1958,6998,0
2014-12-16,9.0499,9.3905,9.0401,9.2737,2569,0
2014-12-17,9.225,9.2348,9.225,9.2348,4185,0
2014-12-18,9.2056,9.2056,9.0401,9.118,647,0
2014-12-22,8.9428,9.1472,8.7482,9.1472,3054,0
2014-12-24,8.9526,9.0109,8.8844,8.8942,2620,0
2014-12-26,9.0985,9.0985,9.0888,9.0985,1028,0
2014-12-29,8.8358,8.8358,8.7287,8.7579,1001,0
2014-12-30,8.6314,9.0109,8.6314,9.0109,3312,0
2014-12-31,9.0109,9.4391,9.0109,9.4391,3948,0
2015-01-02,9.2153,9.2153,9.1569,9.1861,3391,0
2015-01-05,9.1472,9.4197,8.8747,9.2445,16043,0
2015-01-06,9.1083,9.1083,8.865,8.9331,1161,0
2015-01-12,8.7871,9.1861,8.7871,8.9526,6227,0
2015-01-13,8.8066,9.1958,8.8066,9.0012,10790,0
2015-01-14,8.7579,8.7579,8.6606,8.7579,7781,0
2015-01-20,8.5536,8.7385,8.3687,8.5633,14658,0
2015-01-21,8.7287,8.8358,8.5731,8.7969,40849,0
2015-01-22,8.5341,8.9428,8.4271,8.9428,3648,0
2015-01-26,8.9526,8.9526,8.9526,8.9526,514,0
2015-01-27,8.9234,8.9234,8.9234,8.9234,144,0
2015-01-29,8.9428,8.9526,8.9136,8.9526,1953,0
2015-01-30,8.6898,8.9526,8.6898,8.9526,7825,0
2015-02-02,8.612,8.8747,8.3882,8.8747,5527,0
2015-02-11,8.612,8.6314,8.612,8.6314,411,0
2015-02-12,8.2617,8.6509,8.2227,8.6509,11746,0
2015-02-13,8.3492,8.6801,7.8238,8.6801,11021,0
2015-02-17,8.2714,8.5244,8.1741,8.4465,13742,0
2015-02-18,8.3784,8.9428,8.3395,8.7482,10189,0
2015-02-19,8.8066,8.9136,8.5633,8.6606,61634,0
2015-02-25,8.5925,8.6022,8.5925,8.6022,987,0
2015-02-26,8.3687,8.7385,8.3687,8.7385,3602,0
2015-03-02,8.8066,8.9331,8.7677,8.9331,1336,0
2015-03-03,8.9331,8.9331,8.9331,8.9331,514,0
2015-03-04,8.9136,8.9136,8.9136,8.9136,617,0
2015-03-09,8.0086,8.7579,7.9795,8.5925,19936,0
2015-03-10,8.4271,8.6217,8.4271,8.612,719,0
2015-03-11,8.6606,8.6606,8.6606,8.6606,719,0
2015-03-12,8.5633,8.5633,8.5633,8.5633,2158,0
2015-03-16,8.5633,8.5633,8.5633,8.5633,103,0
2015-03-17,8.5049,8.5049,8.5049,8.5049,206,0
2015-03-18,8.5633,8.5633,8.5633,8.5633,103,0
2015-03-19,8.5633,8.5633,8.5633,8.5633,1850,0
2015-03-20,8.5633,8.5633,8.5633,8.5633,103,0
2015-03-23,8.5633,8.5633,8.5244,8.5244,3700,0
2015-03-24,8.5341,8.7579,8.5341,8.6022,1439,0
2015-03-26,8.6412,8.6412,8.6412,8.6412,206,0
2015-03-27,8.3784,8.3784,8.106,8.3687,11510,0
2015-03-30,8.2033,8.2033,8.2033,8.2033,103,0
2015-03-31,8.359,8.3784,8.2714,8.2714,2055,0
2015-04-01,8.0768,8.2617,7.7946,8.1643,15209,0
2015-04-02,8.0573,8.0573,7.9308,7.9308,3391,0
2015-04-06,7.7848,8.1741,7.6875,8.1546,14592,0
2015-04-07,8.1741,8.1741,7.6973,7.9113,22987,0
2015-04-08,8.0768,8.6606,8.0768,8.4368,73784,0
2015-04-09,8.4174,8.612,8.2519,8.2909,42001,0
2015-04-10,8.1643,8.4952,7.96,8.2227,29082,0
2015-04-13,8.106,8.4368,8.106,8.1741,24355,0
2015-04-14,8.4174,8.5536,8.1157,8.213,13565,0
2015-04-15,8.0086,8.0281,7.7362,7.9795,5814,0
2015-04-16,7.814,7.814,7.814,7.814,2065,0
2015-04-20,7.9892,8.0573,7.8627,7.9113,36947,0
2015-04-21,7.9795,8.0573,7.9795,8.0573,8356,0
2015-04-22,7.9211,7.9211,7.9016,7.9016,411,0
2015-04-23,7.9016,7.9016,7.9016,7.9016,103,0
2015-04-24,8.0573,8.0573,8.0476,8.0573,1233,0
2015-04-27,8.0768,8.1741,8.0768,8.1741,5138,0
2015-04-28,8.1935,8.1935,8.0281,8.1643,5549,0
2015-04-29,8.1741,8.32,8.1741,8.1741,7091,0
2015-04-30,8.1741,8.1741,8.1741,8.1741,103,0
2015-05-04,8.2422,8.2617,8.2422,8.2617,1850,0
2015-05-05,8.1157,8.2519,8.0184,8.2519,1028,0
2015-05-06,8.3103,8.3103,8.1643,8.2519,1850,0
2015-05-07,8.0768,8.0768,8.0768,8.0768,232,0
2015-05-08,8.1741,8.1741,8.1741,8.1741,206,0
2015-05-11,8.1741,8.1741,8.1741,8.1741,103,0
2015-05-13,8.1546,8.1741,8.1546,8.1741,3288,0
2015-05-14,8.2227,8.2227,8.2227,8.2227,2569,0
2015-05-15,8.2714,8.2714,8.2714,8.2714,1336,0
2015-05-20,8.1157,8.1157,8.1157,8.1157,103,0
2015-05-21,8.2811,8.2811,8.2422,8.2811,1028,0
2015-05-22,8.2811,8.2811,8.2811,8.2811,103,0
2015-05-26,8.1254,8.2811,8.1254,8.2811,719,0
2015-06-02,8.0573,8.2714,8.0573,8.2617,1396,0
2015-06-03,7.7848,8.1449,7.7848,8.1449,4624,0
2015-06-04,7.7167,7.8627,7.7167,7.8432,6474,0
2015-06-05,7.8432,7.8432,7.8432,7.8432,103,0
2015-06-08,7.5026,7.7556,7.5026,7.6194,1028,0
2015-06-09,7.454,7.7848,7.454,7.7848,822,0
2015-06-10,7.5902,7.7751,7.4929,7.7167,13976,0
2015-06-11,7.853,7.96,7.7848,7.7848,719,0
2015-06-16,7.7848,7.7848,7.6097,7.7848,7399,0
2015-06-17,7.6194,7.6194,7.6194,7.6194,103,0
2015-06-18,7.8335,8.0573,7.8238,7.8821,2672,0
2015-06-19,7.7848,7.7848,7.7848,7.7848,1028,0
2015-06-22,7.9308,7.96,7.7751,7.7848,13257,0
2015-06-23,7.7848,7.7848,7.7362,7.7848,2471,0
2015-06-24,7.7848,7.9697,7.7751,7.7848,10585,0
2015-06-25,7.7848,7.9795,7.7848,7.8335,5035,0
2015-06-29,7.9016,7.9697,7.8238,7.9697,2158,0
2015-06-30,7.9795,8.067,7.9697,8.067,2690,0
2015-07-01,8.2714,8.2714,8.2227,8.2227,54465,0
2015-07-02,8.1935,8.2227,8.1352,8.2227,1130,0
2015-07-06,8.0768,8.0768,7.9308,7.9308,3083,0
2015-07-07,7.8432,8.0476,7.8335,8.0476,1541,0
2015-07-08,7.9795,7.9892,7.9697,7.9795,7502,0
2015-07-09,8.0281,8.0281,8.0281,8.0281,2980,0
2015-07-10,8.1546,8.1741,8.1546,8.1741,1541,0
2015-07-13,8.0768,8.1643,8.0768,8.1546,4213,0
2015-07-14,8.2519,8.2617,8.2519,8.2617,2390,0
2015-07-15,8.2714,8.2714,8.2714,8.2714,1233,0
2015-07-16,8.5049,8.5147,8.3784,8.3784,2364,0
2015-07-20,8.466,8.466,8.466,8.466,925,0
2015-07-21,8.466,8.466,8.3882,8.3882,617,0
2015-07-22,8.3103,8.3687,8.3103,8.3687,308,0
2015-07-23,8.4563,8.4563,8.2714,8.2714,3802,0
2015-07-27,8.466,8.466,8.3784,8.3784,1953,0
2015-07-28,8.2811,8.6412,8.1449,8.6412,4316,0
2015-07-29,8.6412,8.6412,8.6412,8.6412,103,0
2015-07-30,8.7482,8.7482,8.7482,8.7482,514,0
2015-08-03,8.7579,8.7579,8.7579,8.7579,103,0
2015-08-04,8.612,8.7579,8.612,8.7579,134723,0
2015-08-05,8.7579,8.7677,8.7579,8.7677,2261,0
2015-08-10,8.7677,9.2542,8.7677,9.2542,617,0
2015-08-12,9.527,9.527,9.3418,9.3418,308,0
2015-08-13,9.809,9.809,9.3418,9.4391,3083,0
2015-08-14,9.3613,9.371,9.3613,9.371,514,0
2015-08-17,9.371,9.371,9.371,9.371,103,0
2015-08-18,9.614,9.653,9.614,9.624,4727,0
2015-08-19,9.994,9.994,9.877,9.877,2775,0
2015-08-20,9.877,9.877,9.877,9.877,1130,0
2015-08-24,9.1277,9.2445,8.7871,9.0596,6868,0
2015-08-25,9.1472,9.2445,9.1472,9.2445,1028,0
2015-08-27,9.2348,9.2445,9.1764,9.1764,2055,0
2015-08-28,8.9039,8.9234,8.9039,8.9039,3083,0
2015-08-31,8.865,8.9526,8.3687,8.9234,9557,0
2015-09-01,9.2348,9.3613,9.1569,9.2542,4213,0
2015-09-02,9.2737,9.3029,9.2737,9.2834,617,0
2015-09-03,9.0888,9.0888,9.0888,9.0888,206,0
2015-09-08,9.264,9.4197,9.264,9.4099,1233,0
2015-09-09,9.731,9.731,9.478,9.478,1130,0
2015-09-10,9.712,9.721,9.478,9.478,1847,0
2015-09-16,9.2737,9.2737,9.2542,9.2542,925,0
2015-09-17,9.507,9.673,9.507,9.673,975,0
2015-09-18,9.225,9.3321,9.0985,9.3126,514,0
2015-09-21,9.1083,9.1083,9.1083,9.1083,308,0
2015-09-23,8.8553,8.8553,8.5147,8.7579,3391,0
2015-09-24,8.3492,8.6898,8.3492,8.466,5235,0
2015-09-25,8.5049,8.5049,8.3687,8.3687,9865,0
2015-09-30,8.0281,8.1546,8.0281,8.1352,2877,0
2015-10-02,8.2714,8.2714,8.2714,8.2714,925,0
2015-10-05,8.3882,8.4174,8.3492,8.4174,4522,0
2015-10-06,8.3395,8.3395,8.3395,8.3395,103,0
2015-10-07,8.5633,8.5828,8.4855,8.4855,1439,0
2015-10-15,8.7482,8.7482,8.466,8.466,120337,0
2015-10-16,8.4952,8.8261,8.466,8.8261,617,0
2015-10-19,8.5828,8.5828,8.5828,8.5828,359,0
2015-10-20,8.5341,8.7969,8.5341,8.6801,1079,0
2015-10-21,8.6801,8.6801,8.6801,8.6801,103,0
2015-10-26,8.6801,8.6801,8.6022,8.6022,617,0
2015-11-04,8.6022,8.6022,8.6022,8.6022,101,0
2015-11-11,8.6996,8.6996,8.4465,8.4465,308,0
2015-11-12,8.4465,8.4465,8.4465,8.4465,103,0
2015-11-16,8.4465,8.4465,8.4465,8.4465,103,0
2015-11-17,8.4465,8.4465,8.4465,8.4465,103,0
2015-11-19,8.7969,8.9039,8.7969,8.9039,206,0
2015-11-23,8.8066,8.8066,8.7579,8.7579,3802,0
2015-11-24,8.6606,8.6606,8.5049,8.6412,5858,0
2015-11-25,8.6412,8.6412,8.6412,8.6412,103,0
2015-12-09,8.2714,8.3687,8.2714,8.3687,4830,0
2015-12-10,8.2714,8.2714,8.2422,8.2422,1747,0
2015-12-14,8.2422,8.2422,8.2422,8.2422,1,0
2015-12-15,8.2422,8.2422,8.2422,8.2422,103,0
2015-12-18,8.0086,8.0378,7.9892,7.9989,1747,0
2015-12-21,8.0962,8.0962,7.8432,7.8432,925,0
2015-12-22,8.1643,8.1643,8.1643,8.1643,260,0
2015-12-23,8.2909,8.2909,8.2909,8.2909,103,0
2015-12-24,8.2227,8.2909,7.9795,8.0768,5811,0
2015-12-28,7.8238,8.3395,7.8238,8.2714,59008,0
2015-12-30,8.3784,8.3784,8.3784,8.3784,205,0
2016-01-05,8.612,8.612,8.612,8.612,208,0
2016-01-06,8.6314,8.6314,8.6314,8.6314,515,0
2016-01-07,8.7579,8.7579,8.466,8.466,2045,0
2016-01-08,8.2227,8.2227,8.213,8.2227,6314,0
2016-01-11,8.2227,8.2227,8.2227,8.2227,6857,0
2016-01-19,8.0281,8.0768,8.0281,8.0768,117870,0
2016-01-20,7.8335,7.8335,7.1426,7.4442,10276,0
2016-01-21,7.2983,7.2983,7.2788,7.2983,5683,0
2016-01-25,7.3469,7.454,7.3469,7.454,229,0
2016-01-27,7.5999,7.5999,7.5999,7.5999,103,0
2016-01-28,7.7555,7.7555,7.7555,7.7555,206,0
2016-01-29,7.4929,7.4929,7.4929,7.4929,103,0
2016-02-11,7.2594,7.2594,7.2594,7.2594,103,0
2016-02-17,7.4637,7.5513,7.4637,7.5513,617,0
2016-02-22,7.8627,7.8627,7.8627,7.8627,113,0
2016-02-29,7.6583,7.8821,7.6583,7.7848,2040,0
2016-03-02,7.9323,7.9323,7.9323,7.9323,115,0
2016-03-03,8.2714,8.2714,8.2714,8.2714,467,0
2016-03-09,8.5244,8.6606,8.5244,8.6606,308,0
2016-03-11,8.466,8.7579,8.466,8.7579,2466,0
2016-03-14,8.7112,8.7579,8.7112,8.7578,611,0
2016-03-15,8.466,8.466,8.466,8.466,421,0
2016-03-16,8.6217,8.6217,8.6217,8.6217,308,0
2016-03-22,8.6606,8.6606,8.5178,8.5178,645,0
2016-03-23,8.3007,8.3007,8.3007,8.3007,534,0
2016-03-30,8.3006,8.3006,8.3006,8.3006,1028,0
2016-04-01,8.0962,8.1407,8.0962,8.1407,570,0
2016-04-04,8.29,9.4,8.29,8.85,12413,0
2016-04-06,8.7,8.7,8.68,8.68,427,0
2016-04-07,8.68,8.68,8.37,8.39,1290,0
2016-04-13,8.39,8.39,8.15,8.15,4437,0
2016-04-14,8.21,8.21,8.15,8.15,3407,0
2016-04-18,7.9,8.2315,7.73,8.23,4274,0
2016-04-20,8.36,8.36,8.36,8.36,182,0
2016-04-25,8.21,8.21,8.21,8.21,558,0
2016-04-27,8.01,8.24,7.76,7.975,19174,0
2016-05-02,7.73,8.04,7.73,8.04,7218,0
2016-05-03,7.9,8,7.7101,7.7101,6508,0
2016-05-05,7.98,7.98,7.98,7.98,1310,0
2016-05-09,7.86,8.15,7.73,8,17354,0
2016-05-11,8,8.05,8,8.05,1000,0
2016-05-13,8,8,7.6001,7.6001,1394,0
2016-05-17,7.8,7.8,7.8,7.8,100,0
2016-05-25,7.6,7.6,7.6,7.6,926,0
2016-05-27,7.52,7.59,7.26,7.59,900,0
2016-06-01,7.1,7.3,7.09,7.25,2849,0
2016-06-02,7.44,7.52,7.44,7.45,11284,0
2016-06-06,7.83,8,7.83,8,904,0
2016-06-09,7.8,7.86,7.8,7.86,280,0
2016-06-13,7.6,7.7,7.55,7.66,2700,0
2016-06-14,7.55,7.7,7.18,7.69,3401,0
2016-06-15,7.39,7.6,7.39,7.49,1100,0
2016-06-16,7.49,7.49,7.43,7.43,908,0
2016-06-17,7.75,7.81,7.3,7.61,10104,0
2016-06-20,7.71,7.77,7.61,7.61,1510,0
2016-06-21,7.55,7.94,7.51,7.51,15771,0
2016-06-27,7.35,7.35,7.3,7.3,1137,0
2016-06-28,7.35,7.35,7.3,7.3,3014,0
2016-06-29,7.5,7.58,7.5,7.55,500,0
2016-07-05,7.31,7.4999,7.03,7.11,8088,0
2016-07-07,7.48,7.48,7.48,7.48,550,0
2016-07-11,7.44,7.65,7.28,7.28,4509,0
2016-07-12,7.6501,7.6501,7.65,7.65,1044,0
2016-07-13,7.7,7.79,7.7,7.775,588,0
2016-07-14,7.79,7.79,7.79,7.79,198,0
2016-07-15,8.13,8.7,7.85,8.4,3019,0
2016-07-18,8.5884,8.5884,8.4,8.4,830,0
2016-07-19,7.94,8.1061,7.9,8.0749,1550,0
2016-07-21,8.13,8.13,7.7301,7.7301,3298,0
2016-07-22,7.82,8.39,7.82,8.1001,5700,0
2016-07-25,8.23,8.23,8.23,8.23,3020,0
2016-07-27,8.34,8.35,8.3,8.35,450,0
2016-07-28,8.48,8.48,8.25,8.4,2300,0
2016-07-29,8.32,8.32,8.32,8.32,1447,0
2016-08-01,8.45,8.45,8.45,8.45,100,0
2016-08-08,8.3,8.3299,8.3,8.3299,600,0
2016-08-09,8.55,8.55,8.46,8.5201,1475,0
2016-08-10,8.55,8.55,8.55,8.55,300,0
2016-08-15,8.7,8.99,8.7,8.88,522,0
2016-08-16,9.06,9.49,9.06,9.32,3903,0
2016-08-17,9.34,9.34,8.8,8.95,4007,0
2016-08-18,8.96,9.27,8.74,8.9015,1229,0
2016-08-19,9.21,9.59,8.91,9.59,4105,0
2016-08-22,9.03,9.44,8.91,8.91,4802,0
2016-08-23,8.99,9.52,8.99,9,3959,0
2016-08-24,9.03,9.35,9.03,9.11,3306,0
2016-08-25,9.11,9.26,9.11,9.19,2011,0
2016-08-26,9.1,9.23,9.09,9.1,2152,0
2016-08-29,9.1,9.19,9.1,9.11,1314,0
2016-08-30,9.13,9.37,9.05,9.05,5981,0
2016-08-31,9.21,9.23,9.05,9.08,2412,0
2016-09-01,9.08,9.23,9.08,9.17,2119,0
2016-09-02,9.12,9.25,9.08,9.2,1410,0
2016-09-06,9.33,9.39,9.22,9.39,2096,0
2016-09-09,9.29,9.36,9.29,9.33,606,0
2016-09-12,9.39,9.39,9.39,9.39,265,0
2016-09-13,9.22,9.29,9.05,9.2,2108,0
2016-09-14,9.3,9.3,9.01,9.12,724,0
2016-09-15,9.3,9.3,9.21,9.21,625,0
2016-09-16,9.27,9.36,9.16,9.36,1804,0
2016-09-19,9.3,9.3899,9.3,9.3899,1204,0
2016-09-20,9.39,9.39,9.13,9.27,1609,0
2016-09-21,9.32,9.33,9.26,9.32,1804,0
2016-09-22,9.13,9.21,8.97,8.97,2124,0
2016-09-23,8.94,9.23,8.94,9.01,611,0
2016-09-26,9.01,9.23,9.01,9.09,1586,0
2016-09-27,9.03,9.16,9.03,9.13,1307,0
2016-09-28,9.04,9.1,9.03,9.05,2075,0
2016-09-29,9.1,9.13,9.05,9.09,2973,0
2016-10-05,9.09,9.09,9.09,9.09,1021,0
2016-10-06,9,9.09,8.9,8.9,2690,0
2016-10-07,9.09,9.09,9.09,9.09,100,0
2016-10-11,8.9757,9.0899,8.9757,9.0899,534,0
2016-10-12,9.09,9.09,8.996,8.996,1600,0
2016-10-13,9.08,9.08,9.08,9.08,1920,0
2016-10-14,9.09,9.09,8.9,8.9,2100,0
2016-10-17,8.9,8.9,8.4,8.5008,9722,0
2016-10-18,8.37,8.7762,8.35,8.775,3028,0
2016-10-19,8.5049,8.5049,8.5049,8.5049,300,0
2016-10-20,8.22,8.22,8.22,8.22,2000,0
2016-10-21,8.15,8.15,8.15,8.15,2063,0
2016-10-24,8.32,8.32,8.32,8.32,137,0
2016-10-25,8.32,8.32,8.32,8.32,600,0
2016-10-27,8.15,8.15,8.15,8.15,437,0
2016-11-02,7.992,7.992,7.992,7.992,200,0
2016-11-03,7.84,7.8928,7.84,7.876,1200,0
2016-11-04,8.0258,8.0258,8.0258,8.0258,200,0
2016-11-07,8.04,8.22,8.02,8.22,300,0
2016-11-08,8.1664,8.1664,7.9242,7.9882,1500,0
2016-11-09,8.148,8.148,8.148,8.148,124,0
2016-11-10,7.89,7.89,7.89,7.89,100,0
2016-11-14,7.7,7.89,7.7,7.89,374,0
2016-11-15,7.6997,7.7,7.5801,7.65,2714,0
2016-11-17,7.65,7.66,7.31,7.31,2067,0
2016-11-21,7.37,7.37,7.25,7.25,600,0
2016-11-23,7.19,7.2,7.18,7.1893,1974,0
2016-11-25,7.01,7.15,7.01,7.15,200,0
2016-11-28,7.2,7.2,7.2,7.2,1200,0
2016-11-29,7.2,7.2,7.1,7.2,1600,0
2016-11-30,7.05,7.05,7.05,7.05,408,0
2016-12-01,7.08,7.08,7.08,7.08,200,0
2016-12-07,7.22,7.22,7.22,7.22,100,0
2016-12-12,7.07,7.07,7.07,7.07,120,0
2016-12-14,7.12,7.1201,7.12,7.12,5200,0
2016-12-16,7.1697,7.1697,7.1697,7.1697,170,0
2016-12-19,7.24,7.4805,7.2,7.34,73509,0
2016-12-21,7.28,7.89,7.25,7.6,5964,0
2016-12-22,7.84,8.2,7.5499,8.2,61521,0
2016-12-23,8.12,8.35,7.76,8.215,29040,0
2016-12-27,8.22,8.242,8.1,8.1,2293,0
2016-12-28,7.96,8.98,7.64,8.6,56835,0
2016-12-29,8.59,8.8,8.087,8.4,32128,0
2016-12-30,8.03,8.24,7.8087,8.0908,21651,0
2017-01-03,8.18,8.48,8.18,8.47,438,0
2017-01-04,8.45,8.5,8.45,8.5,1400,0
2017-01-05,8.34,8.35,8.16,8.25,3550,0
2017-01-06,8.2,8.5,8.19,8.5,6502,0
2017-01-09,8.5,8.59,8.11,8.11,2230,0
2017-01-10,8.03,8.16,7.83,8.16,1173,0
2017-01-11,8.2596,8.3,8.2596,8.3,600,0
2017-01-12,8.1301,8.1301,8.1301,8.1301,1010,0
2017-01-17,8.46,8.5,8.3747,8.5,1970,0
2017-01-18,8.25,8.4775,8.24,8.4775,9105,0
2017-01-20,8.4749,8.4876,8.47,8.47,1955,0
2017-01-23,8.4999,8.4999,8.417,8.417,745,0
2017-01-24,8.2,8.25,8.1,8.15,7855,0
2017-01-25,8.5,9,8.5,8.62,6805,0
2017-01-26,8.64,8.66,8.63,8.66,2300,0
2017-01-30,8.65,8.83,8.65,8.83,900,0
2017-01-31,8.82,8.82,8.69,8.82,2318,0
2017-02-01,8.47,8.47,8.25,8.3,829,0
2017-02-02,8.19,8.2,7.83,8.1919,8207,0
2017-02-03,7.98,7.99,7.7578,7.92,10340,0
2017-02-06,7.84,7.94,7.84,7.93,1600,0
2017-02-08,8.1,8.49,8.09,8.49,1702,0
2017-02-09,8.29,8.49,8.29,8.36,2431,0
2017-02-10,8.44,8.44,8.35,8.41,420,0
2017-02-13,8.01,8.21,8.01,8.07,8794,0
2017-02-15,7.95,8.189,7.7773,8.189,6900,0
2017-02-16,7.75,7.84,7.55,7.7,3305,0
2017-02-17,7.55,7.77,7.55,7.75,4440,0
2017-02-21,7.2,7.8,7.2,7.8,200,0
2017-02-27,7.76,7.8,7.76,7.8,510,0
2017-02-28,7.96,8,7.96,8,1832,0
2017-03-01,8.1,8.1,8.08,8.08,2909,0
2017-03-03,8.21,8.21,8.21,8.21,200,0
2017-03-06,8.1754,8.37,8.1754,8.37,600,0
2017-03-07,8.38,8.38,8.15,8.15,200,0
2017-03-10,8.2101,8.2101,8.2101,8.2101,100,0
2017-03-13,8.1687,8.1687,8.11,8.11,200,0
2017-03-16,8.14,8.14,8.14,8.14,200,0
2017-03-20,7.97,7.97,7.97,7.97,1228,0
2017-03-21,7.97,7.97,7.96,7.97,6026,0
2017-03-22,7.9,7.9,7.9,7.9,100,0
2017-03-23,8.01,8.01,8.01,8.01,100,0
2017-03-28,8.17,8.17,7.95,7.95,530,0
2017-03-29,8.05,8.05,8.05,8.05,100,0
2017-04-04,8,8,8,8,100,0
2017-04-11,8.25,8.25,8.15,8.15,449,0
2017-04-13,7.8,7.9399,7.7618,7.8,1310,0
2017-04-18,7.8,7.8,7.8,7.8,100,0
2017-04-19,7.97,8.08,7.97,8.08,580,0
2017-04-24,8.1,8.1,8.1,8.1,200,0
2017-04-25,8.0915,8.0915,8.0915,8.0915,100,0
2017-04-26,8.1,8.1,8.1,8.1,1000,0
2017-04-27,8.0481,8.0481,8.0481,8.0481,128,0
2017-04-28,8.05,8.05,8.05,8.05,100,0
2017-05-03,7.99,8,7.99,8,2672,0
2017-05-04,8.4,8.4,8.31,8.31,1232,0
2017-05-08,8.39,8.4,8.3,8.3,5737,0
2017-05-09,8.4,8.5,8,8.39,92531,0
2017-05-11,8.4,8.4,8.3,8.3,7348,0
2017-05-12,8.35,8.35,8.3,8.35,12416,0
2017-05-15,8.5,8.5,8.5,8.5,1428,0
2017-05-17,8.06,8.25,8.06,8.15,3099,0
2017-05-18,8.31,8.31,8.31,8.31,200,0
2017-05-22,8.52,8.52,8.52,8.52,100,0
2017-05-23,8.64,8.86,8.64,8.86,2700,0
2017-05-25,8.86,8.87,8.86,8.87,500,0
2017-05-31,8.67,8.67,8.65,8.65,450,0
2017-06-09,8.72,8.72,8.72,8.72,200,0
2017-06-12,8.8,8.8,8.8,8.8,100,0
2017-06-14,9.3,9.3,8.9884,8.9999,2080,0
2017-06-15,8.8,8.8,8.52,8.65,4109,0
2017-06-16,8.83,9.6,8.598,8.97,7979,0
2017-06-19,8.66,8.8199,8.66,8.8,4605,0
2017-06-20,8.82,9.15,8.75,8.9089,11767,0
2017-06-21,9.05,9.05,9.05,9.05,1085,0
2017-06-22,9.02,9.02,9.02,9.02,607,0
2017-06-26,9.2,9.5,9.2,9.5,1635,0
2017-06-27,9.09,9.2,9.06,9.06,2710,0
2017-06-28,8.95,8.95,8.95,8.95,100,0
2017-06-29,8.3499,8.39,8.34,8.35,4095,0
2017-06-30,8.69,8.93,8.69,8.76,6045,0
2017-07-05,9.1,9.1,8.6,8.6,2230,0
2017-07-06,9.45,9.45,8.57,8.61,2966,0
2017-07-10,9.45,9.45,9.45,9.45,1490,0
2017-07-11,9.34,9.34,8.35,8.65,5050,0
2017-07-12,8.63,8.7,8.53,8.69,1700,0
2017-07-14,8.47,8.78,8.47,8.5228,2109,0
2017-07-18,8.65,8.65,8.65,8.65,200,0
2017-07-19,8.8,8.8,8.8,8.8,261,0
2017-07-24,8.596,8.596,8.41,8.41,427,0
2017-07-25,8.55,8.55,8.4,8.4,201,0
2017-07-31,8.52,8.5618,8.4013,8.48,3860,0
2017-08-01,8.65,9.07,8.65,9.02,6983,0
2017-08-02,8.99,8.99,8.3524,8.7096,4827,0
2017-08-03,8.6639,8.91,8.51,8.891,9522,0
2017-08-04,8.959,9.373,8.41,8.88,4312,0
2017-08-07,9.09,9.09,8.64,9.05,537,0
2017-08-08,8.99,8.99,8.5,8.82,3377,0
2017-08-09,8.6,8.6,8.5,8.6,1200,0
2017-08-10,8.6,8.61,8.6,8.61,1569,0
2017-08-14,8.6,8.6,8.6,8.6,100,0
2017-08-15,8.6,8.6,8.6,8.6,312,0
2017-08-16,8.5,8.5,8.5,8.5,190,0
2017-08-17,8.5,8.5,8.5,8.5,427,0
2017-08-21,8.5,8.5,8.5,8.5,180,0
2017-08-25,8.6,8.6,8.6,8.6,600,0
2017-08-28,8.6,8.6,8.5,8.5,690,0
2017-08-29,8.5,8.5,8.5,8.5,176,0
2017-08-30,8.4848,8.63,8.3,8.6,5647,0
2017-08-31,8.39,8.96,8.39,8.5,6143,0
2017-09-01,8.55,8.55,8.5,8.5121,2326,0
2017-09-05,8.5,8.6,8.45,8.6,1592,0
2017-09-06,8.45,8.6,8.45,8.6,2834,0
2017-09-07,8.39,8.48,8.39,8.45,6030,0
2017-09-08,8.4,8.4,8.4,8.4,269,0
2017-09-11,8.39,8.4,8.35,8.4,3895,0
2017-09-12,8.4,8.4,8.4,8.4,697,0
2017-09-13,8.46,8.75,8.45,8.75,4726,0
2017-09-14,8.7,8.9849,8.61,8.61,5603,0
2017-09-18,8.64,8.64,8.5,8.56,1592,0
2017-09-28,8.3626,8.3626,8.3626,8.3626,120,0
2017-10-03,8.51,8.51,8.51,8.51,200,0
2017-10-04,8.8253,8.8253,8.8253,8.8253,110,0
2017-10-05,8.5,8.52,8.49,8.52,2320,0
2017-10-06,8.46,8.48,8.46,8.48,550,0
2017-10-09,8.01,8.3,8.01,8.3,804,0
2017-10-10,8.3,8.3,8.2,8.2,2180,0
2017-10-12,8.4032,8.4032,8.4032,8.4032,200,0
2017-10-16,8.35,8.45,8.35,8.45,1612,0
2017-10-18,8.3,8.3,8.3,8.3,300,0
2017-10-19,8.2,8.2,8.2,8.2,312,0
2017-10-23,8.09,8.1,8.09,8.1,400,0
2017-10-24,8.1,8.15,8.0661,8.0661,550,0
2017-10-25,7.91,8,7.64,8,600,0
2017-10-26,7.9,7.9,7.6,7.765,854,0
2017-10-27,7.9,7.9,7.9,7.9,350,0
2017-11-01,7.96,7.96,7.9,7.9,3900,0
2017-11-06,8.11,8.12,8.1,8.1,500,0
2017-11-07,8.15,8.15,8.15,8.15,200,0
2017-11-08,8.3,8.3,8.3,8.3,1710,0
2017-11-09,7.68,7.68,7.68,7.68,100,0
