Date,Open,High,Low,Close,Volume,OpenInt
2012-02-24,70.457,70.493,69.757,70.382,148443,0
2012-02-27,70.522,71.562,70.522,71.358,6887,0
2012-02-28,71.284,71.284,70.602,70.629,15490,0
2012-02-29,70.722,71.123,70.454,70.629,14579,0
2012-03-01,70.802,71.195,70.717,70.745,8191,0
2012-03-02,71.005,71.032,70.717,71.032,8431,0
2012-03-05,71.032,71.032,70.745,70.882,4454,0
2012-03-06,70.457,70.97,70.408,70.774,10484,0
2012-03-07,70.774,70.882,70.321,70.745,3302,0
2012-03-08,70.659,70.83,70.659,70.745,3167,0
2012-03-09,70.602,71.446,70.602,71.195,6854,0
2012-03-12,71.313,71.313,70.97,71.165,2984,0
2012-03-13,71.313,71.862,71.032,71.649,20422,0
2012-03-14,72.01,72.183,71.165,71.165,5410,0
2012-03-15,71.227,71.847,71.165,71.847,6141,0
2012-03-16,71.862,71.862,71.446,71.587,5053,0
2012-03-19,71.862,72.01,71.536,71.649,9251,0
2012-03-20,71.788,71.82,71.536,71.82,3911,0
2012-03-21,71.862,71.862,71.446,71.862,3747,0
2012-03-22,71.862,71.862,71.195,71.758,9373,0
2012-03-23,71.922,73.286,71.424,71.862,7767,0
2012-03-26,72.045,72.045,71.165,71.587,8518,0
2012-03-27,71.536,71.536,70.602,70.717,13163,0
2012-03-28,69.757,69.757,66.737,67.677,64051,0
2012-03-29,67.531,68.632,66.966,68.179,11326,0
2012-03-30,68.518,69.473,68.345,69.165,15837,0
2012-04-02,69.339,69.447,67.893,69.447,7964,0
2012-04-03,69.218,69.532,68.179,69.447,7742,0
2012-04-04,69.218,69.339,68.798,68.834,8281,0
2012-04-05,68.947,69.339,68.772,68.917,9464,0
2012-04-09,68.345,69.021,67.586,68.325,11380,0
2012-04-10,67.677,68.571,67.677,67.821,7299,0
2012-04-11,67.821,67.923,66.945,67.303,8632,0
2012-04-12,67.227,67.893,67.227,67.334,3996,0
2012-04-13,67.557,67.586,66.913,67.026,7626,0
2012-04-16,67.647,67.647,66.149,66.546,7233,0
2012-04-17,66.797,67.082,65.619,66.46,12139,0
2012-04-18,66.737,66.737,65.187,65.482,10434,0
2012-04-19,65.587,66.46,65.532,66.46,5424,0
2012-04-20,66.546,68.066,66.546,68.066,9883,0
2012-04-23,67.647,68.208,67.365,68.208,11930,0
2012-04-24,68.208,68.208,66.826,67.557,8516,0
2012-04-25,67.447,67.586,66.768,66.913,9435,0
2012-04-26,66.797,66.913,66.499,66.524,16201,0
2012-04-27,66.524,67.365,66.524,67.227,3579,0
2012-04-30,67.253,67.334,66.524,66.826,6546,0
2012-05-01,66.662,67.303,66.227,66.797,7160,0
2012-05-02,66.768,67.279,66.633,66.826,5000,0
2012-05-03,66.797,66.797,66.374,66.499,4621,0
2012-05-04,66.374,66.573,65.809,65.958,8222,0
2012-05-07,66.374,66.404,65.561,65.866,8151,0
2012-05-08,66.042,66.042,65.106,65.159,7672,0
2012-05-09,65.133,66.042,65.031,65.809,9498,0
2012-05-10,66.123,66.287,65.694,66.204,11563,0
2012-05-11,65.809,67.19,65.42,66.966,10498,0
2012-05-14,66.43,66.662,65.083,65.505,12655,0
2012-05-15,65.644,66.072,62.912,63.425,18115,0
2012-05-16,63.758,64.007,62.032,62.264,16312,0
2012-05-17,62.153,63.137,61.084,61.532,11024,0
2012-05-18,61.728,62.479,59.635,59.863,12073,0
2012-05-21,60.485,61.64,60.122,61.64,12799,0
2012-05-22,61.918,62.396,61.728,62.153,9239,0
2012-05-23,62.153,62.655,60.902,62.621,11304,0
2012-05-24,62.264,62.992,61.465,62.717,14999,0
2012-05-25,62.291,63.728,62.291,63.522,6539,0
2012-05-29,63.474,65.39,63.425,64.793,13621,0
2012-05-30,64.521,64.681,63.64,64.263,10267,0
2012-05-31,63.746,64.776,62.79,63.05,17702,0
2012-06-01,62.591,62.591,61.067,61.807,11133,0
2012-06-04,62.136,62.408,61.528,61.955,7500,0
2012-06-05,61.707,64.403,61.707,64.382,10615,0
2012-06-06,64.496,66.193,64.403,66.137,10188,0
2012-06-07,67.951,68.987,66.714,67.596,21014,0
2012-06-08,67.815,68.964,66.945,68.726,10401,0
2012-06-11,69.733,69.733,68.1,68.1,9026,0
2012-06-12,68.35,68.726,67.165,67.858,9147,0
2012-06-13,68.004,68.296,66.658,66.826,8217,0
2012-06-14,67.35,68.151,67.141,68.151,8685,0
2012-06-15,68.151,68.212,67.033,67.722,9761,0
2012-06-18,67.815,67.951,66.857,67.631,4819,0
2012-06-19,68.004,68.876,66.714,67.694,10805,0
2012-06-20,67.596,68.1,66.537,67.055,5015,0
2012-06-21,66.569,66.569,65.561,66.569,11783,0
2012-06-22,65.561,65.876,64.263,64.837,10472,0
2012-06-25,64.202,64.35,59.944,59.971,18056,0
2012-06-26,60.054,61.296,57.933,60.636,37596,0
2012-06-27,60.403,62.037,60.281,61.955,11231,0
2012-06-28,61.786,63.51,61.067,63.51,10872,0
2012-06-29,63.397,63.979,61.318,61.955,22635,0
2012-07-02,62.444,63.021,62.009,62.408,5618,0
2012-07-03,62.685,64.667,62.685,63.889,4194,0
2012-07-05,63.774,64.559,63.397,64.118,4907,0
2012-07-06,63.595,65.178,63.595,64.581,5897,0
2012-07-09,64.496,64.559,64.149,64.496,5957,0
2012-07-10,64.084,65.783,64.084,65.532,9045,0
2012-07-11,65.449,65.561,64.581,65.126,7687,0
2012-07-12,64.776,64.776,63.832,64.234,7072,0
2012-07-13,64.35,65.126,63.917,64.263,9518,0
2012-07-16,64.296,64.864,64.296,64.864,2291,0
2012-07-17,65.126,66.137,65.126,65.449,11285,0
2012-07-18,65.362,66.485,64.805,66.37,10873,0
2012-07-19,66.945,68.271,66.537,67.574,17372,0
2012-07-20,67.574,67.976,67.31,67.31,6516,0
2012-07-23,66.714,67.288,66.569,67.288,5376,0
2012-07-24,67.574,67.574,66.826,66.857,7843,0
2012-07-25,67.033,67.78,67.033,67.667,6125,0
2012-07-26,67.815,68.38,66.485,66.516,24408,0
2012-07-27,66.658,66.792,66.079,66.43,4606,0
2012-07-30,66.452,67.141,66.282,67.141,8430,0
2012-07-31,66.857,68.004,66.485,68.004,6494,0
2012-08-01,67.835,68.583,67.431,68.583,5465,0
2012-08-02,68.583,69.447,67.722,68.212,12253,0
2012-08-03,69.257,69.257,67.377,67.759,8370,0
2012-08-06,68.244,69.107,67.46,67.694,4343,0
2012-08-07,67.431,68.697,67.288,68.183,5728,0
2012-08-08,67.574,68.583,66.998,67.493,4751,0
2012-08-09,67.493,69.107,67.493,68.437,8931,0
2012-08-10,68.037,69.339,68.004,68.697,5226,0
2012-08-13,69.046,69.279,68.551,68.756,3380,0
2012-08-14,69.046,69.447,68.47,69.303,4626,0
2012-08-15,69.009,69.398,68.648,69.303,6438,0
2012-08-16,68.964,69.433,68.573,69.257,4925,0
2012-08-17,69.156,69.367,68.583,69.191,9470,0
2012-08-20,68.756,69.279,67.78,69.279,10216,0
2012-08-21,69.586,70.166,69.398,69.398,18468,0
2012-08-22,69.883,69.883,68.726,68.847,10424,0
2012-08-23,68.905,69.133,67.46,67.75,10967,0
2012-08-24,67.858,69.682,67.815,68.819,8855,0
2012-08-27,69.11,69.11,67.672,67.702,8126,0
2012-08-28,67.845,67.845,65.054,66.079,25450,0
2012-08-29,65.934,66.374,65.578,66.193,6356,0
2012-08-30,66.055,66.989,66.055,66.374,8236,0
2012-08-31,66.253,67.901,66.253,67.821,6688,0
2012-09-04,67.872,68.045,67.284,68.045,5724,0
2012-09-05,67.702,68.939,67.524,68.939,12240,0
2012-09-06,68.876,68.876,67.493,68.523,8108,0
2012-09-07,68.551,68.99,67.872,67.988,6002,0
2012-09-10,69.317,69.317,68.428,68.722,9605,0
2012-09-11,68.342,68.847,68.045,68.14,8067,0
2012-09-12,63.164,68.316,63.164,68.316,5916,0
2012-09-13,68.461,69.051,67.988,68.49,8513,0
2012-09-14,68.523,68.64,67.64,68.342,6686,0
2012-09-17,68.14,69.11,67.988,68.017,5198,0
2012-09-18,68.722,68.722,67.789,67.821,4658,0
2012-09-19,68.116,68.402,67.759,67.759,8483,0
2012-09-20,68.14,68.14,67.397,67.397,5213,0
2012-09-21,66.664,66.721,65.964,66.524,8685,0
2012-09-24,66.43,66.606,65.19,65.809,13437,0
2012-09-25,65.578,66.079,64.314,64.694,18226,0
2012-09-26,64.902,64.902,64.314,64.902,12125,0
2012-09-27,65.19,65.401,64.425,65.163,17315,0
2012-09-28,64.925,65.435,64.724,65.163,11079,0
2012-10-01,64.962,65.495,64.007,64.314,18455,0
2012-10-02,64.554,64.755,63.867,64.393,14570,0
2012-10-03,64.255,64.667,63.724,63.788,9488,0
2012-10-04,63.867,65.054,63.814,64.284,12954,0
2012-10-05,64.425,64.456,64.043,64.14,3752,0
2012-10-08,64.22,64.525,64.07,64.525,9249,0
2012-10-09,64.724,65.133,63.432,63.755,10266,0
2012-10-10,63.724,64.007,62.277,62.396,18699,0
2012-10-11,63.041,63.483,62.417,62.605,12687,0
2012-10-12,62.629,63.402,62.629,63.191,9818,0
2012-10-15,63.371,64.007,63.137,63.432,8937,0
2012-10-16,63.464,64.667,63.432,64.667,9072,0
2012-10-17,64.755,65.19,64.284,65.021,6150,0
2012-10-18,65.218,65.991,65.054,65.106,5195,0
2012-10-19,65.495,65.779,64.525,64.525,6589,0
2012-10-22,64.667,65.19,64.492,64.868,6593,0
2012-10-23,62.337,64.284,62.337,63.599,10707,0
2012-10-24,63.696,64.195,62.578,63.218,16287,0
2012-10-25,63.513,64.105,62.841,63.371,11925,0
2012-10-26,63.572,64.007,63.164,63.164,9540,0
2012-10-31,63.724,64.393,62.988,63.991,14019,0
2012-11-01,64.007,64.22,63.483,64.007,8345,0
2012-11-02,64.165,64.577,64.007,64.393,4052,0
2012-11-05,64.492,64.694,63.724,63.991,8624,0
2012-11-06,63.93,63.93,62.958,62.988,14763,0
2012-11-07,62.629,62.958,62.167,62.668,16144,0
2012-11-08,62.701,63.107,61.867,62.578,17209,0
2012-11-09,62.04,62.479,61.363,61.548,10671,0
2012-11-12,61.67,61.67,59.959,60.448,15344,0
2012-11-13,60.366,60.99,59.842,60.135,12517,0
2012-11-14,60.107,60.135,56.814,57.159,28633,0
2012-11-15,57.159,58.865,54.8,58.571,32966,0
2012-11-16,57.981,62.224,57.981,62.224,18652,0
2012-11-19,62.396,64.724,61.363,63.191,13877,0
2012-11-20,63.282,63.282,60.281,61.52,9058,0
2012-11-21,61.52,61.807,59.568,61.193,12162,0
2012-11-23,61.044,61.363,60.421,60.696,2585,0
2012-11-26,61.014,61.014,58.865,60.22,26004,0
2012-11-27,60.609,60.81,58.098,58.486,27048,0
2012-11-28,58.813,58.865,58.375,58.777,11013,0
2012-11-29,59.098,59.424,58.6,59.129,15975,0
2012-11-30,59.659,59.659,58.841,58.992,35225,0
2012-12-03,59.219,59.248,58.688,58.714,18279,0
2012-12-04,59.042,59.042,58.189,58.272,10977,0
2012-12-05,58.248,58.454,58.01,58.308,24661,0
2012-12-06,57.897,59.696,57.749,59.408,13721,0
2012-12-07,59.408,59.408,58.189,58.865,8781,0
2012-12-10,58.308,58.714,58.225,58.6,20882,0
2012-12-11,58.865,59.488,58.248,59.488,17372,0
2012-12-12,60.041,60.748,58.931,59.712,16157,0
2012-12-13,59.488,59.488,58.155,58.454,19496,0
2012-12-14,58.272,59.129,58.272,58.841,16398,0
2012-12-17,59.59,59.59,58.321,59.046,9429,0
2012-12-18,59.479,60.197,58.865,59.284,21961,0
2012-12-19,59.682,59.924,58.813,59.102,20595,0
2012-12-20,58.596,59.229,58.421,58.841,25152,0
2012-12-21,58.536,58.813,57.722,58.421,17824,0
2012-12-24,58.657,58.657,56.825,57.269,12560,0
2012-12-26,57.18,57.567,56.565,56.908,24296,0
2012-12-27,56.478,57.086,56.034,56.333,30335,0
2012-12-28,56.367,58.139,56.054,56.908,25571,0
2012-12-31,56.423,57.627,56.214,57.336,35939,0
2013-01-02,58.139,59.479,58.078,59.416,9225,0
2013-01-03,59.08,60.62,58.995,60.351,13015,0
2013-01-04,60.62,61.8,60.013,61.588,10875,0
2013-01-07,61.885,62.188,60.771,62.037,12571,0
2013-01-08,62.188,62.22,61.14,62.22,7792,0
2013-01-09,62.79,62.79,61.741,62.484,12735,0
2013-01-10,62.977,63.308,61.678,63.096,11568,0
2013-01-11,63.131,63.131,62.002,62.421,9534,0
2013-01-14,62.759,63.308,62.313,62.459,14124,0
2013-01-15,62.553,62.912,62.066,62.638,5885,0
2013-01-16,62.944,63.308,61.715,63.03,32115,0
2013-01-17,63.308,63.542,63.096,63.395,8725,0
2013-01-18,62.759,63.542,62.759,63.188,16122,0
2013-01-22,63.369,64.907,63.151,64.813,15075,0
2013-01-23,64.935,64.996,64.42,64.776,10667,0
2013-01-24,64.309,64.844,63.995,64.276,9981,0
2013-01-25,62.333,64.813,62.333,64.573,8609,0
2013-01-28,64.516,65.235,63.395,64.122,24621,0
2013-01-29,64.844,65.061,64.084,64.573,13165,0
2013-01-30,64.907,65.939,64.633,65.362,10281,0
2013-01-31,65.685,66.223,65.453,65.569,10793,0
2013-02-01,66.113,66.223,64.724,65.329,13898,0
2013-02-04,64.813,65.362,63.542,64.755,11402,0
2013-02-05,64.907,65.569,64.239,65.291,11528,0
2013-02-06,64.935,65.569,64.755,64.935,13577,0
2013-02-07,64.872,65.235,64.387,64.996,8927,0
2013-02-08,64.776,65.685,64.694,64.872,7411,0
2013-02-11,65.42,65.544,64.633,65.291,11018,0
2013-02-12,65.845,65.845,64.239,64.36,16131,0
2013-02-13,64.813,64.935,63.602,64.872,10557,0
2013-02-14,64.667,65.265,64.573,65.171,4596,0
2013-02-15,64.813,65.141,64.309,64.309,5974,0
2013-02-19,64.309,65.265,64.309,64.872,14166,0
2013-02-20,65.203,66.658,65.203,65.715,12089,0
2013-02-21,65.685,65.685,63.972,64.448,13079,0
2013-02-22,64.36,65.602,63.395,64.694,18951,0
2013-02-25,64.755,66.204,64.755,65.509,21183,0
2013-02-26,65.138,66.308,65.138,66.308,9849,0
2013-02-27,66.804,67.642,66.583,67.365,13009,0
2013-02-28,67.389,67.976,66.804,67.144,16164,0
2013-03-01,66.804,67.49,66.565,67.389,8254,0
2013-03-04,66.993,67.826,66.742,67.677,6110,0
2013-03-05,67.548,67.951,65.721,66.653,15851,0
2013-03-06,67.334,67.334,66.032,66.032,9440,0
2013-03-07,65.721,65.721,64.243,64.856,9028,0
2013-03-08,65.886,65.886,64.187,64.525,7978,0
2013-03-11,64.581,64.826,63.033,64.122,10981,0
2013-03-12,64.122,64.793,63.501,63.565,11496,0
2013-03-13,64.122,64.207,62.668,62.977,13266,0
2013-03-14,63.348,63.751,62.729,62.729,8203,0
2013-03-15,62.578,63.783,61.922,63.526,12162,0
2013-03-18,63.033,63.565,61.828,62.114,12387,0
2013-03-19,61.802,62.549,60.599,61.528,10322,0
2013-03-20,63.906,63.906,61.955,62.269,16811,0
2013-03-21,62.014,64.207,62.014,63.624,10143,0
2013-03-22,63.191,64.581,62.756,64.331,10663,0
2013-03-25,64.64,66.128,64.153,65.509,11911,0
2013-03-26,65.917,65.917,64.737,65.721,9764,0
2013-03-27,65.818,65.818,63.814,64.856,12418,0
2013-03-28,64.525,64.768,63.379,64.61,17391,0
2013-04-01,64.42,65.286,63.968,64.309,7370,0
2013-04-02,64.793,65.018,63.254,64.525,9432,0
2013-04-03,64.056,64.056,62.203,62.701,7824,0
2013-04-04,63.133,64.022,60.898,61.304,16170,0
2013-04-05,61.398,62.389,60.898,62.389,5360,0
2013-04-08,62.578,64.122,62.114,63.906,14209,0
2013-04-09,63.587,64.826,63.587,64.364,5371,0
2013-04-10,64.279,64.279,63.687,63.783,6158,0
2013-04-11,64.022,64.856,64.022,64.279,3235,0
2013-04-12,64.984,65.226,63.526,64.153,6334,0
2013-04-15,63.846,64.279,61.715,61.862,6300,0
2013-04-16,62.203,63.348,61.987,63.348,5551,0
2013-04-17,63.348,63.872,61.06,61.802,11298,0
2013-04-18,62.413,62.701,61.613,62.014,7859,0
2013-04-19,62.082,62.729,61.246,61.955,5554,0
2013-04-22,61.613,62.729,61.556,62.269,9670,0
2013-04-23,62.629,63.001,61.613,61.862,8402,0
2013-04-24,62.629,62.629,61.802,62.475,5949,0
2013-04-25,62.701,63.44,61.885,62.297,5752,0
2013-04-26,62.578,62.578,61.454,61.491,6666,0
2013-04-29,62.014,64.895,62.014,64.793,11422,0
2013-04-30,64.737,66.565,63.321,66.097,6990,0
2013-05-01,66.097,66.097,64.895,65.544,9860,0
2013-05-02,65.757,65.783,64.331,64.331,10491,0
2013-05-03,65.138,65.818,63.526,65.195,10885,0
2013-05-06,64.856,64.856,62.882,63.001,6564,0
2013-05-07,63.624,63.72,62.413,63.587,8095,0
2013-05-08,63.411,65.106,63.321,64.492,7242,0
2013-05-09,64.707,66.583,64.581,65.945,9686,0
2013-05-10,65.357,65.388,63.653,64.056,7734,0
2013-05-13,63.751,65.974,63.687,65.945,6548,0
2013-05-14,65.721,67.026,64.895,66.244,8973,0
2013-05-15,66.583,67.365,65.656,67.334,10719,0
2013-05-16,67.085,67.174,66.159,66.742,11342,0
2013-05-17,66.742,67.577,66.653,66.714,4786,0
2013-05-20,66.282,67.026,65.656,65.656,7648,0
2013-05-21,65.853,67.524,65.694,66.344,7230,0
2013-05-22,66.097,66.097,65.656,65.694,6291,0
2013-05-23,65.656,67.273,65.326,66.773,11340,0
2013-05-24,67.174,68.136,66.773,67.365,18008,0
2013-05-28,67.763,67.763,65.945,66.433,9192,0
2013-05-29,65.783,67.524,64.707,66.433,10533,0
2013-05-30,66.685,67.801,64.955,65.757,8368,0
2013-05-31,66.425,67.299,65.797,65.797,6749,0
2013-06-03,65.853,66.469,65.05,65.945,7914,0
2013-06-04,65.544,65.605,64.084,64.279,5771,0
2013-06-05,64.364,65.853,64.279,64.793,5751,0
2013-06-06,64.793,66.527,64.022,66.433,2683,0
2013-06-07,66.212,67.677,65.974,65.974,5992,0
2013-06-10,66.792,66.792,62.777,62.992,11857,0
2013-06-11,62.992,63.762,62.044,62.717,7750,0
2013-06-12,63.416,63.856,62.207,63.254,9611,0
2013-06-13,63.254,63.254,61.987,62.417,7878,0
2013-06-14,63.059,63.282,61.951,62.489,4099,0
2013-06-17,62.935,63.156,61.711,62.417,3546,0
2013-06-18,62.114,64.105,61.737,63.254,7748,0
2013-06-19,63.444,63.444,61.737,61.987,9960,0
2013-06-20,62.306,63.131,61.711,63.131,14823,0
2013-06-21,63.724,64.448,63.416,64.448,8791,0
2013-06-24,63.215,63.762,61.197,63.059,7475,0
2013-06-25,63.131,63.131,61.263,61.517,5056,0
2013-06-26,61.412,62.526,61.072,61.544,8556,0
2013-06-27,61.447,62.184,61.347,61.576,3085,0
2013-06-28,61.197,61.38,59.292,60.567,16589,0
2013-07-01,61.034,61.825,60.215,60.597,8643,0
2013-07-02,60.81,61.034,60.091,60.122,4896,0
2013-07-03,60.371,60.371,59.61,59.639,2551,0
2013-07-05,59.766,61.105,59.36,60.937,6471,0
2013-07-08,60.215,60.696,59.673,60.696,8875,0
2013-07-09,60.243,60.532,59.61,60.016,5605,0
2013-07-10,60.215,61.472,60.058,60.843,6271,0
2013-07-11,61.447,61.918,59.963,60.657,12220,0
2013-07-12,60.532,60.657,59.863,60.215,5600,0
2013-07-15,60.122,60.597,59.805,60.408,3612,0
2013-07-16,60.304,60.567,59.551,60.091,6233,0
2013-07-17,59.963,60.905,59.454,59.933,11308,0
2013-07-18,60.058,61.162,59.327,59.577,14114,0
2013-07-19,59.837,60.091,59.133,59.734,12998,0
2013-07-22,59.551,59.933,59.042,59.229,13381,0
2013-07-23,59.194,59.673,59.102,59.399,8320,0
2013-07-24,59.488,60.278,58.848,59.577,6913,0
2013-07-25,59.963,60.428,59.488,60.304,6444,0
2013-07-26,59.734,61.197,59.701,60.843,6824,0
2013-07-29,60.243,60.428,59.987,60.016,3564,0
2013-07-30,60.496,60.843,60.371,60.461,4058,0
2013-07-31,60.428,61.197,59.987,60.626,7366,0
2013-08-01,60.748,60.867,60.626,60.626,1656,0
2013-08-02,60.532,60.867,60.461,60.626,2870,0
2013-08-05,60.091,60.626,59.488,60.304,5066,0
2013-08-06,59.264,60.371,59.166,60.278,5529,0
2013-08-07,59.837,60.243,59.327,59.488,7805,0
2013-08-08,59.673,60.243,59.488,59.639,4838,0
2013-08-09,59.987,60.178,59.577,59.577,3300,0
2013-08-12,59.673,60.058,59.577,59.898,2413,0
2013-08-13,59.805,59.863,59.102,59.399,7865,0
2013-08-14,58.989,59.424,58.921,59.327,3904,0
2013-08-15,59.327,59.36,58.848,58.848,6590,0
2013-08-16,59.327,59.521,59.018,59.36,4263,0
2013-08-19,58.848,58.848,56.36,57.273,17142,0
2013-08-20,57.205,58.028,56.801,57.995,12627,0
2013-08-21,57.456,58.51,57.344,57.995,6612,0
2013-08-22,58.667,59.018,58.281,58.921,3146,0
2013-08-23,58.667,59.639,58.281,59.639,3343,0
2013-08-26,58.759,59.327,58.281,58.954,5157,0
2013-08-27,59.042,59.963,59.042,59.488,11872,0
2013-08-28,59.194,59.963,59.194,59.488,2532,0
2013-08-29,59.488,60.178,59.488,59.639,8774,0
2013-08-30,59.963,60.122,59.194,60.122,3806,0
2013-09-03,59.793,59.959,58.95,59.594,4089,0
2013-09-04,59.204,59.752,58.844,59.298,8344,0
2013-09-05,58.844,58.878,58.587,58.587,5315,0
2013-09-06,58.518,59.594,58.518,59.432,3961,0
2013-09-09,60.016,60.016,58.848,59.766,14848,0
2013-09-10,60.086,60.086,59.334,59.793,3381,0
2013-09-11,60.215,60.215,59.577,60.091,11622,0
2013-09-12,60.058,60.243,59.521,59.987,6738,0
2013-09-13,59.959,60.215,59.659,60.215,6725,0
2013-09-16,60.889,61.45,60.347,61.189,7093,0
2013-09-17,61.38,61.579,60.925,61.099,2991,0
2013-09-18,60.925,61.517,60.243,60.542,5343,0
2013-09-19,60.575,61.802,59.018,59.752,14281,0
2013-09-20,59.722,60.309,58.917,58.95,14093,0
2013-09-23,59.138,59.138,57.842,57.998,17304,0
2013-09-24,57.517,57.814,56.698,57.092,35457,0
2013-09-25,56.738,56.738,55.054,55.988,49552,0
2013-09-26,56.05,56.57,55.375,56.084,23637,0
2013-09-27,55.828,56.148,55.301,55.695,15632,0
2013-09-30,55.436,55.695,54.786,55.27,11543,0
2013-10-01,55.054,56.05,55.054,55.117,15609,0
2013-10-02,55.054,55.18,53.746,54.356,28755,0
2013-10-03,54.11,54.56,53.708,54.235,14445,0
2013-10-04,54.206,54.756,54.134,54.72,14211,0
2013-10-07,54.302,54.845,53.909,54.11,13052,0
2013-10-08,54.068,54.235,52.737,53.487,21594,0
2013-10-09,53.688,53.874,52.805,53.587,11858,0
2013-10-10,53.841,54.134,53.624,54.11,16498,0
2013-10-11,54.269,55.085,53.909,54.984,17709,0
2013-10-14,54.496,55.15,53.979,55.085,14036,0
2013-10-15,54.845,55.085,54.329,54.72,7313,0
2013-10-16,54.659,54.984,53.941,54.423,18290,0
2013-10-17,54.171,55.855,54.171,55.339,18566,0
2013-10-18,55.635,56.113,55.436,55.988,13550,0
2013-10-21,56.282,57.053,55.828,56.81,16706,0
2013-10-22,57.03,58.065,56.901,57.91,10813,0
2013-10-23,57.91,58.163,57.418,57.708,10630,0
2013-10-24,57.677,57.745,56.929,57.517,18748,0
2013-10-25,57.191,58.293,56.87,56.991,11607,0
2013-10-28,56.844,57.092,56.282,56.54,15225,0
2013-10-29,56.87,57.053,56.113,56.387,17025,0
2013-10-30,55.959,56.844,55.959,56.468,17185,0
2013-10-31,56.319,57.546,55.766,56.844,9930,0
2013-11-01,56.698,57.517,56.57,57.092,14764,0
2013-11-04,57.418,57.418,56.57,57.327,8650,0
2013-11-05,57.327,57.708,56.901,57.053,7945,0
2013-11-06,57.191,57.356,56.771,57.03,12578,0
2013-11-07,56.901,56.901,55.695,55.988,18882,0
2013-11-08,56.183,56.183,55.27,56.023,8937,0
2013-11-11,56.05,56.05,55.117,55.599,16730,0
2013-11-12,55.404,55.571,54.946,55.235,14558,0
2013-11-13,55.235,55.235,54.329,54.984,13957,0
2013-11-14,55.507,56.148,55.054,56.05,15253,0
2013-11-15,56.319,56.606,55.695,56.54,22574,0
2013-11-18,56.771,56.929,56.113,56.353,10885,0
2013-11-19,56.54,56.54,55.235,55.635,21305,0
2013-11-20,55.695,55.828,54.756,55.375,18541,0
2013-11-21,55.117,55.855,55.054,55.571,16542,0
2013-11-22,55.889,55.925,54.636,55.766,19883,0
2013-11-25,55.766,55.766,54.756,55.339,19459,0
2013-11-26,55.531,55.766,55.085,55.599,18195,0
2013-11-27,55.766,55.766,55.117,55.662,11101,0
2013-11-29,55.662,56.148,55.571,55.889,13581,0
2013-12-02,55.889,55.889,55.117,55.339,9964,0
2013-12-03,55.507,55.507,54.72,55.054,28229,0
2013-12-04,55.18,55.235,53.941,54.329,15527,0
2013-12-05,54.597,54.597,53.814,53.814,22767,0
2013-12-06,54.496,55.18,54.269,54.528,10390,0
2013-12-09,54.819,54.946,53.941,54.786,11471,0
2013-12-10,54.329,55.117,54.329,55.012,21022,0
2013-12-11,55.404,55.404,54.398,54.496,17282,0
2013-12-12,54.845,54.984,54.356,54.528,17127,0
2013-12-13,54.946,54.946,54.356,54.692,26422,0
2013-12-16,55.253,55.494,54.989,55.494,23808,0
2013-12-17,55.162,55.729,55.095,55.198,23750,0
2013-12-18,55.564,55.626,54.692,55.061,18336,0
2013-12-19,55.253,55.253,54.285,55.095,27365,0
2013-12-20,55.831,55.831,54.923,55.763,33770,0
2013-12-23,56.059,56.431,55.456,56.431,22606,0
2013-12-24,56.431,57,56.159,56.929,6908,0
2013-12-26,56.929,57.168,56.264,56.4,21194,0
2013-12-27,56.844,57.168,56.53,56.87,28021,0
2013-12-30,56.805,56.929,56.372,56.496,37179,0
2013-12-31,55.894,56.844,55.894,56.844,47448,0
2014-01-02,56.929,56.929,56.059,56.295,10167,0
2014-01-03,56.53,56.53,55.729,56.431,16157,0
2014-01-06,56.597,56.698,56.239,56.557,18815,0
2014-01-07,56.901,57.203,56.63,57.13,10119,0
2014-01-08,57.1,57.1,56.557,56.844,7691,0
2014-01-09,57.061,57.061,56.53,56.87,6974,0
2014-01-10,56.966,57.203,56.597,57.13,8630,0
2014-01-13,57.03,57.468,57.03,57.374,8820,0
2014-01-14,57.407,57.567,57,57.505,9940,0
2014-01-15,57.344,57.567,57.203,57.468,10180,0
2014-01-16,57.567,57.598,57.168,57.598,9586,0
2014-01-17,57.598,58.033,57.344,57.981,16895,0
2014-01-21,58.211,58.642,57.946,58.642,3717,0
2014-01-22,59.244,59.884,58.844,59.884,19656,0
2014-01-23,59.884,60.046,59.443,59.983,14350,0
2014-01-24,60.081,60.081,58.608,59.61,19917,0
2014-01-27,59.744,59.915,59.106,59.305,12298,0
2014-01-28,59.678,59.709,59.244,59.443,10453,0
2014-01-29,59.244,59.709,59.106,59.551,14221,0
2014-01-30,60.118,60.118,59.387,59.61,12481,0
2014-01-31,59.416,59.983,58.772,59.951,10823,0
2014-02-03,59.78,59.951,59.169,59.169,10968,0
2014-02-04,59.483,59.744,59.387,59.551,13641,0
2014-02-05,59.78,59.78,59.305,59.551,8262,0
2014-02-06,59.387,59.884,59.387,59.416,8570,0
2014-02-07,59.443,60.412,59.443,60.412,8238,0
2014-02-10,60.281,60.843,59.443,59.517,12917,0
2014-02-11,59.61,60.215,59.517,60.152,7585,0
2014-02-12,60.748,61.815,60.281,60.788,16880,0
2014-02-13,61.053,61.922,61.053,61.922,12376,0
2014-02-14,61.955,61.955,61.127,61.885,8584,0
2014-02-18,61.617,63.133,61.127,61.663,16096,0
2014-02-19,62.294,62.826,61.955,62.162,13958,0
2014-02-20,62.456,63.133,62.024,62.024,19030,0
2014-02-21,62.795,63.771,62.621,63.299,20178,0
2014-02-24,63.299,63.799,63.299,63.565,16633,0
2014-02-25,63.799,63.799,62.795,63.133,17182,0
2014-02-26,63.645,63.82,63.164,63.371,17151,0
2014-02-27,64.056,64.305,61.855,63.645,24319,0
2014-02-28,63.679,63.679,62.101,62.609,17864,0
2014-03-03,62.47,62.51,62.101,62.333,9112,0
2014-03-04,62.89,63.503,62.721,63.44,7125,0
2014-03-05,63.991,63.991,63.059,63.371,7894,0
2014-03-06,63.856,63.991,62.92,62.992,5807,0
2014-03-07,63.572,63.572,62.781,62.781,10098,0
2014-03-10,62.958,63.27,62.203,62.396,20567,0
2014-03-11,62.396,62.609,62.101,62.333,5032,0
2014-03-12,62.396,62.583,62.101,62.203,8834,0
2014-03-13,62.609,62.609,61.613,61.613,10877,0
2014-03-14,61.922,62.203,61.583,61.583,20265,0
2014-03-17,61.752,62.992,61.752,61.922,9843,0
2014-03-18,62.373,63.059,61.992,62.549,9112,0
2014-03-19,62.781,63.226,61.613,61.959,12919,0
2014-03-20,62.609,63.226,62.138,63.026,18205,0
2014-03-21,63.303,63.303,62.101,62.172,12656,0
2014-03-24,62.436,62.609,61.922,62.101,10924,0
2014-03-25,62.101,62.238,61.613,62.238,8889,0
2014-03-26,62.689,62.689,61.922,62.101,6859,0
2014-03-27,62.333,63.991,61.959,63.572,24237,0
2014-03-28,63.856,64.673,63.371,64.398,22148,0
2014-03-31,64.64,64.64,63.27,63.44,12223,0
2014-04-01,63.474,63.751,62.958,63.751,9472,0
2014-04-02,64.089,64.64,63.645,64.195,29131,0
2014-04-03,64.398,64.469,63.82,63.955,13169,0
2014-04-04,64.305,64.305,63.503,63.955,6836,0
2014-04-07,64.161,64.229,63.226,63.572,5541,0
2014-04-08,63.991,63.991,62.992,63.645,5399,0
2014-04-09,63.645,64.056,62.851,63.572,8432,0
2014-04-10,63.226,63.955,63.226,63.788,8927,0
2014-04-11,63.645,63.856,63.336,63.82,7147,0
2014-04-14,63.991,64.508,63.751,64.435,6631,0
2014-04-15,64.673,64.745,64.195,64.745,6511,0
2014-04-16,64.955,65.505,64.887,65.438,10509,0
2014-04-17,65.541,66.219,64.229,64.64,16935,0
2014-04-21,65.438,66.06,65.401,65.574,19265,0
2014-04-22,65.541,65.921,65.541,65.809,13753,0
2014-04-23,65.955,66.123,65.541,65.77,6929,0
2014-04-24,65.886,65.886,65.574,65.74,5893,0
2014-04-25,65.707,66.06,65.366,66.06,4981,0
2014-04-28,66.219,66.219,65.541,65.541,10932,0
2014-04-29,65.505,65.886,64.707,64.848,18106,0
2014-04-30,64.848,65.154,63.917,64.161,13047,0
2014-05-01,64.161,64.508,64.131,64.131,7038,0
2014-05-02,64.331,64.848,64.331,64.813,4850,0
2014-05-05,64.673,64.887,64.368,64.887,2902,0
2014-05-06,64.887,65.061,64.64,65.061,3355,0
2014-05-07,64.955,65.333,64.776,65.333,4146,0
2014-05-08,65.644,65.67,64.573,64.673,8151,0
2014-05-09,64.573,64.605,64.161,64.161,6295,0
2014-05-12,64.435,64.813,64.017,64.745,8739,0
2014-05-13,65.026,65.026,64.508,64.745,5671,0
2014-05-14,64.813,65.154,64.545,65.121,9129,0
2014-05-15,65.221,65.221,64.508,64.776,7796,0
2014-05-16,65.121,65.609,64.605,65.574,6973,0
2014-05-19,66.43,68.492,65.474,67.91,23204,0
2014-05-20,67.91,67.91,66.43,66.737,14560,0
2014-05-21,66.469,67.636,66.292,67.565,7453,0
2014-05-22,67.363,67.876,66.843,67.776,11133,0
2014-05-23,67.711,68.562,67.596,68.008,9756,0
2014-05-27,68.535,68.772,66.981,67.565,11588,0
2014-05-28,67.262,68.807,67.151,68.807,13113,0
2014-05-29,68.736,69.143,68.186,68.912,14962,0
2014-05-30,69.081,69.081,67.976,68.354,8182,0
2014-06-02,67.976,69.143,67.976,69.081,6426,0
2014-06-03,68.223,69.119,68.223,68.562,7987,0
2014-06-04,68.772,69.143,68.223,68.912,21024,0
2014-06-05,68.562,69.143,68.186,69.143,14152,0
2014-06-06,69.143,70.177,68.262,70.177,16930,0
2014-06-09,70.142,72.799,69.081,72.383,30241,0
2014-06-10,71.853,72.033,70.517,70.974,13703,0
2014-06-11,70.517,73.828,69.527,69.919,28582,0
2014-06-12,70.27,72.143,69.595,71.011,9250,0
2014-06-13,71.396,72.49,69.633,72.213,17697,0
2014-06-16,72.244,74.213,72.066,73.795,21914,0
2014-06-17,73.408,74.678,73.158,74.255,27518,0
2014-06-18,69.883,71.332,68.934,70.869,193623,0
2014-06-19,70.691,71.356,70.092,71.224,46730,0
2014-06-20,71.224,71.261,70.302,70.691,21738,0
2014-06-23,70.517,71.042,70.199,70.802,18434,0
2014-06-24,70.729,70.974,70.163,70.411,14100,0
2014-06-25,70.479,70.974,70.129,70.763,13181,0
2014-06-26,70.517,70.763,70.129,70.27,16969,0
2014-06-27,70.302,70.729,69.989,70.092,10956,0
2014-06-30,70.27,71.995,70.239,71.332,38076,0
2014-07-01,71.042,71.538,70.654,70.802,12984,0
2014-07-02,70.934,71.356,70.27,71.332,13340,0
2014-07-03,71.356,71.356,70.479,71.224,2510,0
2014-07-07,70.654,71.332,69.852,69.919,19224,0
2014-07-08,70.302,70.302,68.126,68.713,28818,0
2014-07-09,68.651,70.302,68.651,69.852,12384,0
2014-07-10,69.107,70.129,68.827,69.852,15863,0
2014-07-11,69.633,70.129,69.595,69.951,7471,0
2014-07-14,70.017,70.586,69.852,70.017,13818,0
2014-07-15,69.777,71.5,69.172,71.356,36647,0
2014-07-16,71.186,71.5,70.654,71.293,17097,0
2014-07-17,70.934,71.959,70.934,71.61,32703,0
2014-07-18,71.646,71.686,71.075,71.5,8111,0
2014-07-21,71.114,71.824,70.479,71.751,25462,0
2014-07-22,71.538,71.61,70.869,71.011,13744,0
2014-07-23,70.974,71.148,70.835,70.869,7855,0
2014-07-24,71.042,71.686,70.479,70.654,17300,0
2014-07-25,70.974,70.974,69.883,70.199,12965,0
2014-07-28,70.302,70.618,69.527,69.951,10205,0
2014-07-29,69.951,70.763,69.565,69.709,11766,0
2014-07-30,70.052,70.129,69.067,69.527,8939,0
2014-07-31,68.994,69.565,68.186,68.573,16952,0
2014-08-01,68.613,69.883,68.262,69.852,14898,0
2014-08-04,69.565,70.586,69.32,69.777,17160,0
2014-08-05,69.358,69.595,68.827,69.595,18421,0
2014-08-06,69.429,71.356,68.785,71.293,24428,0
2014-08-07,71.148,71.224,70.618,70.763,7528,0
2014-08-08,71.011,71.574,71.011,71.465,4000,0
2014-08-11,71.883,71.883,70.802,71.148,18349,0
2014-08-12,70.802,71.186,70.199,70.654,27409,0
2014-08-13,71.261,71.332,70.302,71.186,24812,0
2014-08-14,70.802,71.293,70.302,70.763,15712,0
2014-08-15,70.551,71.186,70.378,71.148,12630,0
2014-08-18,71.61,71.883,71.011,71.261,11073,0
2014-08-19,70.974,71.332,70.835,71.224,7984,0
2014-08-20,71.148,71.717,70.898,71.356,12896,0
2014-08-21,71.646,71.717,71.042,71.396,9377,0
2014-08-22,71.356,71.61,71.075,71.356,13013,0
2014-08-25,71.224,71.646,71.114,71.646,6393,0
2014-08-26,71.538,71.853,71.261,71.332,15121,0
2014-08-27,71.042,72.033,70.27,71.995,17077,0
2014-08-28,71.574,72.49,71.574,72.213,22977,0
2014-08-29,72.033,72.523,71.824,72.033,10595,0
2014-09-02,72.143,72.523,71.784,72.213,17963,0
2014-09-03,72.213,72.452,71.465,71.751,12715,0
2014-09-04,71.574,71.918,70.443,70.517,42273,0
2014-09-05,70.163,70.654,69.595,70.27,47817,0
2014-09-08,70.654,70.654,69.951,70.339,4355,0
2014-09-09,70.27,70.974,70.27,70.869,5406,0
2014-09-10,71.114,71.148,70.551,71.148,3711,0
2014-09-11,70.618,71.431,70.339,71.431,16073,0
2014-09-12,71.114,71.332,70.763,71.186,19542,0
2014-09-15,71.114,72.143,70.411,71.5,25059,0
2014-09-16,70.273,71.897,68.83,71.14,18818,0
2014-09-17,71.465,71.465,69.73,70.961,13568,0
2014-09-18,70.709,71.065,70.709,71,8385,0
2014-09-19,70.818,70.855,70.273,70.633,7766,0
2014-09-22,70.493,70.493,68.651,69.191,8169,0
2014-09-23,69.414,69.946,68.068,68.216,23348,0
2014-09-24,68.145,68.502,67.596,68.257,14964,0
2014-09-25,67.923,67.923,67.026,67.055,18636,0
2014-09-26,67.128,67.128,62.692,65.174,68069,0
2014-09-29,64.532,65.866,63.95,64.967,17394,0
2014-09-30,65.252,65.788,64.67,64.895,14941,0
2014-10-01,64.853,65.788,64.133,64.35,26282,0
2014-10-02,64.496,64.853,63.411,64.636,32066,0
2014-10-03,64.636,65.208,64.314,64.314,11997,0
2014-10-06,64.745,64.745,63.587,63.587,32150,0
2014-10-07,63.587,63.587,62.149,62.254,27043,0
2014-10-08,62.328,62.613,61.172,62.392,21497,0
2014-10-09,61.855,64.452,59.614,60.013,21031,0
2014-10-10,59.436,59.614,53.905,57.195,89265,0
2014-10-13,56.69,56.69,52.891,53.252,70751,0
2014-10-14,54.162,55.603,51.777,53.511,66604,0
2014-10-15,52.674,56.503,51.088,56.223,70687,0
2014-10-16,54.597,59.907,54.597,58.429,60845,0
2014-10-17,59.51,60.666,56.649,58.567,53862,0
2014-10-20,57.812,58.934,56.333,56.468,26366,0
2014-10-21,56.728,58.82,56.728,58.746,36697,0
2014-10-22,58.746,58.934,57.081,57.081,26801,0
2014-10-23,57.812,58.855,57.269,57.659,16762,0
2014-10-24,58.055,58.495,56.728,56.801,28402,0
2014-10-27,56.503,56.938,55.575,56.578,21122,0
2014-10-28,56.617,57.305,55.787,57.159,21004,0
2014-10-29,57.122,58.711,57.081,57.485,20518,0
2014-10-30,57.846,58.276,57.046,57.698,18597,0
2014-10-31,57.698,57.698,56.468,57.698,25174,0
2014-11-03,57.305,58.355,56.766,56.844,12963,0
2014-11-04,56.844,56.87,54.743,55.209,37086,0
2014-11-05,55.641,56.333,54.84,56.256,39342,0
2014-11-06,56.002,56.844,56.002,56.801,16683,0
2014-11-07,56.87,57.442,56.468,56.908,13528,0
2014-11-10,56.938,57.014,56.545,56.69,14590,0
2014-11-11,56.545,56.977,55.748,56.038,14197,0
2014-11-12,55.641,56.728,55.279,56.468,11574,0
2014-11-13,56.143,56.468,54.915,55.498,20231,0
2014-11-14,55.239,55.239,54.199,54.373,19389,0
2014-11-17,54.199,54.199,52.968,53.219,13627,0
2014-11-18,54.162,54.162,52.608,52.674,16823,0
2014-11-19,52.746,53.252,52.429,52.788,19345,0
2014-11-20,53.073,54.199,52.642,54.057,23751,0
2014-11-21,54.485,55.209,53.759,54.269,17230,0
2014-11-24,53.983,55.603,53.584,54.743,18681,0
2014-11-25,55.279,56.766,54.772,55.93,40257,0
2014-11-26,55.603,56.105,54.666,55.712,27723,0
2014-11-28,54.125,54.84,52.134,52.169,23304,0
2014-12-01,52.134,52.134,48.99,49.139,38880,0
2014-12-02,48.235,50.148,47.515,47.515,54507,0
2014-12-03,47.802,48.665,44.657,44.909,78230,0
2014-12-04,44.587,44.943,41.837,42.529,58188,0
2014-12-05,42.707,42.707,38.478,39.45,136325,0
2014-12-08,38.626,38.695,35.696,36.127,81719,0
2014-12-09,36.022,39.487,35.588,39.129,81641,0
2014-12-10,37.94,39.884,36.676,39.45,48933,0
2014-12-11,39.45,40.686,38.626,39.567,48570,0
2014-12-12,38.659,39.45,37.071,39.02,57713,0
2014-12-15,39.02,39.526,36.022,36.599,78750,0
2014-12-16,36.105,38.801,34.512,36.105,47182,0
2014-12-17,36.486,38.083,35.878,36.032,53265,0
2014-12-18,37.243,37.97,33.215,34.358,48390,0
2014-12-19,34.701,36.181,32.762,35.463,59109,0
2014-12-22,34.775,34.813,32.078,33.066,72775,0
2014-12-23,33.79,34.813,32.383,32.573,89497,0
2014-12-24,32.155,32.648,31.471,31.812,40553,0
2014-12-26,32.035,32.078,29.076,30.098,103458,0
2014-12-29,29.76,30.324,28.881,29.721,74492,0
2014-12-30,29.264,29.644,27.896,29.228,81677,0
2014-12-31,28.923,30.823,28.278,29.91,114059,0
2015-01-02,29.644,31.053,28.999,29.685,69184,0
2015-01-05,29.076,29.989,28.696,29.76,34456,0
2015-01-06,29.685,30.516,28.81,28.881,42555,0
2015-01-07,29.378,30.025,28.087,29.228,40612,0
2015-01-08,29.417,29.833,28.81,29.492,24254,0
2015-01-09,29.378,29.46,28.545,29.46,25192,0
2015-01-12,29.264,29.264,27.403,27.744,16335,0
2015-01-13,28.278,28.503,26.644,27.06,34014,0
2015-01-14,26.606,27.175,25.655,27.175,36699,0
2015-01-15,27.86,27.86,26.036,26.337,31923,0
2015-01-16,26.11,26.11,24.703,24.742,24117,0
2015-01-20,24.703,25.047,24.095,24.21,52724,0
2015-01-21,24.513,24.895,23.867,23.984,22738,0
2015-01-22,23.984,24.592,23.984,24.478,28073,0
2015-01-23,22.69,22.802,20.562,22.502,139053,0
2015-01-26,22.194,22.767,21.552,22.611,57005,0
2015-01-27,22.574,23.831,22.386,23.792,100867,0
2015-01-28,23.6,23.831,22.728,22.802,37202,0
2015-01-29,23.147,23.41,22.308,22.957,19382,0
2015-01-30,23.22,23.792,22.802,23.6,30916,0
2015-02-02,23.486,24.248,23.486,24.056,24199,0
2015-02-03,24.324,25.655,24.171,25.157,61608,0
2015-02-04,25.087,25.274,24.438,24.783,29823,0
2015-02-05,24.513,25.805,24.513,25.805,20740,0
2015-02-06,25.655,26.151,25.157,25.312,17691,0
2015-02-09,25.157,26.299,25.157,25.388,66086,0
2015-02-10,25.349,25.388,24.742,25.087,23412,0
2015-02-11,25.157,25.198,23.984,25.157,18628,0
2015-02-12,25.274,26.036,23.984,24.248,49359,0
2015-02-13,24.513,24.818,24.021,24.324,51300,0
2015-02-17,24.324,25.008,23.944,24.703,11466,0
2015-02-18,24.513,24.665,24.248,24.286,14309,0
2015-02-19,24.021,24.324,23.374,23.715,22299,0
2015-02-20,23.565,23.907,23.374,23.638,22630,0
2015-02-23,23.638,23.984,23.374,23.6,26433,0
2015-02-24,23.486,23.831,23.45,23.638,17508,0
2015-02-25,23.486,23.792,23.41,23.638,22080,0
2015-02-26,23.486,23.6,22.995,23.528,24955,0
2015-02-27,23.528,23.681,23.109,23.565,25493,0
2015-03-02,23.374,23.565,23.071,23.45,14129,0
2015-03-03,23.486,23.715,23.298,23.6,22889,0
2015-03-04,23.638,23.792,23.41,23.792,8525,0
2015-03-05,23.754,23.867,23.45,23.754,11552,0
2015-03-06,23.754,23.867,23.374,23.41,16130,0
2015-03-09,23.366,23.947,23.096,23.096,24751,0
2015-03-10,22.823,23.015,22.203,22.319,21883,0
2015-03-11,22.396,22.436,21.74,21.931,15148,0
2015-03-12,21.85,22.125,21.587,21.817,18090,0
2015-03-13,21.314,21.698,20.997,21.426,17807,0
2015-03-16,21.894,22.126,20.487,20.762,26699,0
2015-03-17,20.565,20.879,20.292,20.527,33721,0
2015-03-18,20.408,21.387,20.214,21.074,13759,0
2015-03-19,20.879,21.115,20.487,20.487,15966,0
2015-03-20,20.684,20.918,20.565,20.603,14528,0
2015-03-23,20.762,21.309,20.684,20.879,24268,0
2015-03-24,20.918,21.074,20.487,20.645,17809,0
2015-03-25,20.684,20.993,20.603,20.879,12018,0
2015-03-26,20.993,21.309,20.918,21.19,13558,0
2015-03-27,21.19,21.19,20.487,20.797,14042,0
2015-03-30,20.762,21.074,20.684,21.074,12427,0
2015-03-31,21.074,21.074,20.603,20.603,10244,0
2015-04-01,20.684,20.839,20.527,20.565,21856,0
2015-04-02,20.527,20.721,20.487,20.487,11173,0
2015-04-06,20.487,20.839,19.98,20.797,32058,0
2015-04-07,20.645,20.993,20.603,20.762,19618,0
2015-04-08,20.762,20.839,20.253,20.408,12301,0
2015-04-09,20.527,20.645,20.408,20.527,9510,0
2015-04-10,20.645,20.645,20.448,20.565,5252,0
2015-04-13,20.645,20.721,20.371,20.487,5507,0
2015-04-14,20.487,20.918,20.487,20.839,19758,0
2015-04-15,20.914,21.698,20.835,21.618,45449,0
2015-04-16,21.462,22.132,21.387,21.896,26202,0
2015-04-17,21.658,21.896,21.422,21.503,12569,0
2015-04-20,21.387,21.975,21.387,21.658,15366,0
2015-04-21,21.933,21.933,21.112,21.189,20798,0
2015-04-22,21.112,21.422,21.071,21.346,8183,0
2015-04-23,21.422,21.741,21.387,21.658,15696,0
2015-04-24,21.781,21.819,21.618,21.698,9921,0
2015-04-27,21.933,22.016,21.618,21.658,15287,0
2015-04-28,21.545,21.781,21.462,21.781,9488,0
2015-04-29,21.586,22.448,21.586,22.251,24521,0
2015-04-30,22.329,22.564,22.132,22.448,15671,0
2015-05-01,22.488,22.564,22.132,22.132,10707,0
2015-05-04,22.173,22.287,21.975,21.975,6714,0
2015-05-05,22.132,22.213,21.854,21.933,9644,0
2015-05-06,22.213,22.213,21.387,21.503,18684,0
2015-05-07,21.503,21.503,20.955,21.071,14805,0
2015-05-08,21.346,21.387,21.071,21.224,8164,0
2015-05-11,21.151,21.151,20.756,20.955,23147,0
2015-05-12,20.835,21.112,20.835,20.835,18681,0
2015-05-13,21.112,21.387,21.029,21.071,18619,0
2015-05-14,21.189,21.308,21.029,21.071,8266,0
2015-05-15,21.265,21.265,20.95,20.95,7004,0
2015-05-18,20.83,21.149,20.83,20.91,7149,0
2015-05-19,21.024,21.067,20.83,20.87,11843,0
2015-05-20,20.987,20.987,20.711,20.711,8838,0
2015-05-21,20.748,20.91,20.711,20.83,8686,0
2015-05-22,20.87,20.87,20.59,20.59,6463,0
2015-05-26,20.514,20.633,20.354,20.59,9279,0
2015-05-27,20.67,20.711,20.392,20.433,9825,0
2015-05-28,20.514,20.514,20.076,20.354,8007,0
2015-05-29,20.474,20.514,19.996,20.037,10781,0
2015-06-01,20.117,20.314,19.996,20.155,11120,0
2015-06-02,20.275,20.354,20.037,20.198,12613,0
2015-06-03,20.275,20.275,19.602,19.642,20734,0
2015-06-04,19.759,19.759,19.01,19.127,16590,0
2015-06-05,19.127,19.324,18.65,19.206,14142,0
2015-06-08,19.206,19.324,18.732,18.732,8992,0
2015-06-09,18.849,18.929,18.454,18.691,14021,0
2015-06-10,18.691,19.084,18.611,18.732,13659,0
2015-06-11,18.732,18.809,18.611,18.809,7246,0
2015-06-12,18.809,18.809,18.571,18.611,13461,0
2015-06-15,18.73,18.928,18.566,18.807,6010,0
2015-06-16,18.608,18.766,18.368,18.646,9940,0
2015-06-17,18.688,18.928,18.407,18.608,11822,0
2015-06-18,18.766,19.046,18.566,18.766,22163,0
2015-06-19,18.807,18.807,18.368,18.489,11619,0
2015-06-22,18.688,18.73,18.25,18.407,4985,0
2015-06-23,18.449,18.489,18.21,18.449,20661,0
2015-06-24,18.407,18.807,18.21,18.688,19959,0
2015-06-25,18.688,18.766,18.21,18.489,10967,0
2015-06-26,18.407,18.449,17.768,18.049,17427,0
2015-06-29,17.811,18.25,17.052,17.488,37694,0
2015-06-30,17.532,17.532,16.851,17.212,46863,0
2015-07-01,17.25,17.85,16.411,16.57,22240,0
2015-07-02,16.613,17.052,16.613,16.891,13100,0
2015-07-06,16.69,17.129,16.649,16.851,14002,0
2015-07-07,16.97,17.33,16.649,17.171,15078,0
2015-07-08,17.09,17.371,15.814,16.851,36314,0
2015-07-09,16.93,17.409,16.33,16.729,49261,0
2015-07-10,16.69,17.611,16.411,17.01,24441,0
2015-07-13,17.171,17.449,16.891,16.97,14350,0
2015-07-14,17.09,17.288,16.492,17.01,33661,0
2015-07-15,16.846,17.087,16.282,16.32,11040,0
2015-07-16,16.282,16.604,15.917,16.159,19352,0
2015-07-17,16.242,16.242,15.799,16.2,17743,0
2015-07-20,16.159,16.484,15.475,15.799,30247,0
2015-07-21,15.557,16.12,15.557,15.758,19728,0
2015-07-22,15.758,15.879,15.233,15.355,26474,0
2015-07-23,15.514,15.636,15.071,15.355,11292,0
2015-07-24,15.114,15.799,15.114,15.636,14243,0
2015-07-27,15.598,16.282,15.313,15.598,49057,0
2015-07-28,15.799,16.404,15.758,16.282,16108,0
2015-07-29,16.2,16.764,15.997,16.683,15436,0
2015-07-30,16.521,16.521,15.959,16.282,14094,0
2015-07-31,16.242,16.242,15.917,16.12,9233,0
2015-08-03,16.079,16.079,15.192,15.233,15550,0
2015-08-04,15.394,15.758,15.192,15.434,14317,0
2015-08-05,15.799,15.997,14.508,14.587,23846,0
2015-08-06,15.192,15.233,14.386,14.829,29574,0
2015-08-07,15.03,15.192,14.587,14.747,7322,0
2015-08-10,14.954,15.355,14.954,15.233,11637,0
2015-08-11,15.192,15.355,14.546,15.192,11296,0
2015-08-12,15.313,15.717,15.071,15.717,8189,0
2015-08-13,15.799,15.799,14.99,15.192,24269,0
2015-08-14,15.192,15.434,15.071,15.434,9057,0
2015-08-17,15.596,15.596,15.024,15.147,9504,0
2015-08-18,15.147,15.147,14.575,14.738,10463,0
2015-08-19,14.659,14.819,14.575,14.659,33083,0
2015-08-20,14.659,14.779,14.168,14.29,16726,0
2015-08-21,14.371,14.454,14.006,14.29,23944,0
2015-08-24,13.639,14.412,13.396,13.761,45630,0
2015-08-25,14.21,14.332,13.924,14.126,13385,0
2015-08-26,14.126,14.25,13.192,13.72,22498,0
2015-08-27,13.761,14.659,13.639,14.535,19747,0
2015-08-28,14.29,15.39,14.25,15.349,17070,0
2015-08-31,15.147,15.757,14.738,15.51,26502,0
2015-09-01,15.349,15.43,14.371,14.371,20582,0
2015-09-02,14.371,14.659,13.924,14.168,19822,0
2015-09-03,14.006,14.495,13.639,13.761,17512,0
2015-09-04,13.516,14.048,13.516,13.966,7638,0
2015-09-08,14.006,14.168,13.72,13.72,11791,0
2015-09-09,13.556,14.048,13.556,13.72,13239,0
2015-09-10,13.599,13.884,13.438,13.478,9508,0
2015-09-11,13.311,13.761,12.946,12.946,14294,0
2015-09-14,13.185,13.185,11.92,12.259,29476,0
2015-09-15,12.235,12.359,11.978,12.151,27152,0
2015-09-16,12.167,12.522,12.095,12.491,24172,0
2015-09-17,12.381,12.745,12.381,12.638,23136,0
2015-09-18,12.595,12.595,12.284,12.366,19999,0
2015-09-21,12.374,12.548,12.374,12.381,17818,0
2015-09-22,12.219,12.261,12.002,12.103,11153,0
2015-09-23,12.261,12.284,11.658,12.284,71757,0
2015-09-24,12.086,12.086,11.575,12.002,30978,0
2015-09-25,11.985,12.079,11.799,11.911,27636,0
2015-09-28,11.985,11.985,11.334,11.393,32540,0
2015-09-29,11.383,11.427,10.873,10.881,39879,0
2015-09-30,11.219,11.539,10.956,11.524,51397,0
2015-10-01,11.436,11.754,11.13,11.401,14546,0
2015-10-02,11.334,11.575,11.171,11.557,10546,0
2015-10-05,11.566,12.374,11.566,12.374,19467,0
2015-10-06,12.465,13.711,12.407,13.711,38304,0
2015-10-07,13.718,13.989,13.473,13.536,16728,0
2015-10-08,13.718,13.917,13.44,13.819,15757,0
2015-10-09,14.018,14.147,13.861,14.042,22062,0
2015-10-12,13.885,13.966,13.38,13.562,15682,0
2015-10-13,13.678,14.199,13.424,13.917,39760,0
2015-10-14,13.687,14.018,13.37,13.662,60734,0
2015-10-15,13.492,13.798,13.257,13.556,30547,0
2015-10-16,13.565,14.442,13.5,13.625,11979,0
2015-10-19,13.565,13.565,13.267,13.267,9824,0
2015-10-20,13.19,13.322,13.024,13.024,8057,0
2015-10-21,12.982,13.016,12.715,12.715,8864,0
2015-10-22,12.706,12.99,12.706,12.982,22161,0
2015-10-23,12.93,12.957,12.464,12.547,28030,0
2015-10-26,12.604,12.604,12.123,12.123,18088,0
2015-10-27,12.013,12.106,11.694,11.694,20842,0
2015-10-28,11.587,12.064,11.587,11.971,20004,0
2015-10-29,12.08,12.231,12.058,12.135,9583,0
2015-10-30,12.048,12.231,11.684,11.846,36175,0
2015-11-02,11.729,12.115,11.729,12.022,14861,0
2015-11-03,11.971,12.312,11.971,12.154,23718,0
2015-11-04,12.144,12.259,11.684,11.753,37632,0
2015-11-05,11.677,11.889,11.614,11.684,12579,0
2015-11-06,11.684,11.694,11.479,11.587,12100,0
2015-11-09,11.452,11.52,11.354,11.452,16712,0
2015-11-10,11.288,11.42,11.278,11.386,16649,0
2015-11-11,11.278,11.335,10.837,11.07,20485,0
2015-11-12,11.001,11.001,10.603,10.603,24078,0
2015-11-13,10.613,10.979,10.209,10.961,30427,0
2015-11-16,11.035,11.098,10.675,10.922,29504,0
2015-11-17,10.805,10.922,10.382,10.48,21359,0
2015-11-18,10.44,10.635,10.44,10.471,9439,0
2015-11-19,10.433,10.635,10.279,10.305,34224,0
2015-11-20,10.279,10.279,9.87,9.87,24074,0
2015-11-23,9.941,9.967,9.686,9.718,26432,0
2015-11-24,9.626,10.015,9.626,9.853,22590,0
2015-11-25,9.836,10.054,9.67,9.87,25963,0
2015-11-27,9.796,10.064,9.796,10.032,1769,0
2015-11-30,10.024,10.12,9.906,9.957,11802,0
2015-12-01,9.924,9.95,9.4051,9.4296,64253,0
2015-12-02,9.3293,9.463,8.9652,8.9991,28835,0
2015-12-03,8.9991,8.9991,8.7448,8.9307,20769,0
2015-12-04,8.838,8.838,8.4731,8.5161,27025,0
2015-12-07,8.3639,8.3639,7.6603,7.7196,21716,0
2015-12-08,7.491,7.7705,7.423,7.423,25781,0
2015-12-09,7.4655,7.8722,7.2791,7.3892,44489,0
2015-12-10,7.3131,7.6943,7.296,7.5332,167220,0
2015-12-11,7.3386,7.5332,7.0759,7.2702,195541,0
2015-12-14,7.135,7.3386,6.796,6.8724,119555,0
2015-12-15,6.9783,7.0561,6.8146,6.9612,61288,0
2015-12-16,6.9523,7.0215,6.8575,6.9612,43758,0
2015-12-17,7.0215,7.0215,6.5219,6.5735,51421,0
2015-12-18,6.4613,6.5735,6.3148,6.3323,33896,0
2015-12-21,6.4097,6.487,6.3233,6.4442,40047,0
2015-12-22,6.4699,6.8061,6.4699,6.7284,67494,0
2015-12-23,6.9264,7.4004,6.9264,7.2971,65347,0
2015-12-24,7.3745,7.4519,7.2708,7.3058,22127,0
2015-12-28,7.2627,7.2627,7.0386,7.1334,68519,0
2015-12-29,7.2368,7.2368,6.8663,6.9437,47425,0
2015-12-30,6.8834,6.9352,6.6681,6.8491,44890,0
2015-12-31,6.8751,7.2885,6.7028,7.2539,59918,0
2016-01-04,7.2197,7.4089,7.1592,7.3144,13093,0
2016-01-05,7.28,7.28,7.0641,7.0642,14000,0
2016-01-06,6.9264,6.9264,6.625,6.7025,23875,0
2016-01-07,6.5819,6.651,6.3149,6.4008,28957,0
2016-01-08,6.4008,6.6336,6.3233,6.4613,44577,0
2016-01-11,6.5477,6.5477,6.022,6.0736,19297,0
2016-01-12,6.1165,6.246,5.7723,5.9097,100006,0
2016-01-13,5.9528,6.0305,5.6086,5.6259,24629,0
2016-01-14,5.6514,6.0565,5.5137,6.0047,53506,0
2016-01-15,5.7088,5.7966,5.6472,5.7,28219,0
2016-01-19,5.823,5.823,5.2083,5.2083,50554,0
2016-01-20,5.1642,5.1642,4.7427,5.0675,78915,0
2016-01-21,5.0503,5.4541,5.0503,5.4541,16576,0
2016-01-22,5.5595,5.9679,5.5595,5.946,33801,0
2016-01-25,5.8141,6.1127,5.7176,5.7264,20701,0
2016-01-26,5.8055,5.9725,5.6208,5.8932,63524,0
2016-01-27,5.8932,6.0163,5.8141,5.8844,28495,0
2016-01-28,6.1391,6.2884,6.0512,6.095,89762,0
2016-01-29,6.2619,6.4116,6.1656,6.1744,79881,0
2016-02-01,6.095,6.095,5.9196,5.9965,25143,0
2016-02-02,5.8579,5.867,5.7445,5.7835,15552,0
2016-02-03,5.8492,6.0249,5.6472,6.0074,23321,0
2016-02-04,5.9985,6.227,5.9725,6.1304,33158,0
2016-02-05,6.0689,6.0864,5.9898,6.0601,20288,0
2016-02-08,5.9371,5.9898,5.4453,5.6472,51340,0
2016-02-09,5.4894,5.5422,5.3048,5.441,21165,0
2016-02-10,5.3663,5.5158,5.3663,5.428,13388,0
2016-02-11,5.2609,5.3488,5.1554,5.1907,13999,0
2016-02-12,5.3134,5.4832,5.243,5.4804,14434,0
2016-02-16,5.6608,5.7142,5.5897,5.6518,19687,0
2016-02-17,5.7766,5.9456,5.7518,5.8921,23649,0
2016-02-18,5.9901,5.9901,5.8212,5.8833,17406,0
2016-02-19,5.8211,5.8211,5.7321,5.7498,6608,0
2016-02-22,5.9278,5.9367,5.8834,5.9278,7647,0
2016-02-23,5.8298,5.8833,5.6161,5.6431,27718,0
2016-02-24,5.5537,5.7123,5.4731,5.7053,18528,0
2016-02-25,5.6697,5.7498,5.5538,5.6875,16473,0
2016-02-26,5.7498,5.9013,5.7498,5.8298,22589,0
2016-02-29,5.8921,5.9366,5.8298,5.9013,17687,0
2016-03-01,5.9097,6.0347,5.8655,5.9725,9588,0
2016-03-02,5.9097,6.1505,5.8921,6.1444,48208,0
2016-03-03,6.1592,6.3496,6.1324,6.2215,58041,0
2016-03-04,6.2482,6.4797,6.1592,6.3907,117394,0
2016-03-07,6.3283,6.5587,6.3283,6.5587,34460,0
2016-03-08,6.4885,6.4885,6.2126,6.2392,48897,0
2016-03-09,6.3461,6.4351,6.2976,6.4084,33246,0
2016-03-10,6.4529,6.4529,6.3193,6.3283,26187,0
2016-03-11,6.444,6.542,6.444,6.4974,17346,0
2016-03-14,6.5063,6.5063,6.3818,6.4618,17561,0
2016-03-15,6.4172,6.4172,6.2039,6.3639,16287,0
2016-03-16,6.4923,6.6003,6.4608,6.6003,14613,0
2016-03-17,6.6453,6.8976,6.6453,6.8163,21630,0
2016-03-18,6.8526,6.9514,6.7534,6.7984,22231,0
2016-03-21,6.7895,6.7895,6.654,6.7084,6824,0
2016-03-22,6.6903,6.7805,6.6544,6.7624,10877,0
2016-03-23,6.6723,6.6723,6.5373,6.5465,8219,0
2016-03-24,6.4923,6.5281,6.4022,6.5087,21351,0
2016-03-28,6.4923,6.5193,6.4203,6.4481,10973,0
2016-03-29,6.3753,6.5103,6.3753,6.5103,8947,0
2016-03-30,6.6003,6.7266,6.5499,6.6932,16586,0
2016-03-31,6.6814,6.7534,6.6814,6.7233,32194,0
2016-04-01,6.6003,6.6903,6.5373,6.6183,18710,0
2016-04-04,6.6453,6.6453,6.5291,6.5291,12463,0
2016-04-05,6.5373,6.547,6.4652,6.5015,14714,0
2016-04-06,6.5915,6.6723,6.5675,6.6723,20907,0
2016-04-07,6.5915,6.6274,6.5823,6.5941,7066,0
2016-04-08,6.7174,6.7895,6.6096,6.7084,70139,0
2016-04-11,6.7715,6.9514,6.7715,6.8435,39069,0
2016-04-12,6.8885,7.1046,6.8885,7.034,102515,0
2016-04-13,6.9514,7.1046,6.9334,7.0056,69856,0
2016-04-14,7.1717,7.1717,6.9989,7.0263,20300,0
2016-04-15,6.9989,7.0536,6.9808,6.9808,18820,0
2016-04-18,6.8897,7.1173,6.77,7.0625,24514,0
2016-04-19,7.0717,7.3629,7.0717,7.3265,47289,0
2016-04-20,7.2991,7.6358,7.2991,7.5601,47873,0
2016-04-21,7.5175,7.6179,7.4904,7.563,30872,0
2016-04-22,7.563,7.6996,7.563,7.6814,22595,0
2016-04-25,7.6907,7.6907,7.3389,7.4723,59445,0
2016-04-26,7.4357,7.5448,7.372,7.536,57734,0
2016-04-27,7.6451,7.9273,7.6358,7.836,127666,0
2016-04-28,7.8453,8.1093,7.827,7.9944,112819,0
2016-04-29,8.0273,8.2367,7.991,8.2275,81555,0
2016-05-02,8.2637,8.2637,8.0554,8.2094,35582,0
2016-05-03,8.1,8.1638,7.8454,7.9543,37918,0
2016-05-04,7.9727,8.0819,7.9362,8.0181,66522,0
2016-05-05,8.191,8.3093,8.0973,8.1456,33868,0
2016-05-06,8.0545,8.2457,7.9727,8.173,36763,0
2016-05-09,8.1819,8.1819,7.8453,8.0362,51046,0
2016-05-10,7.9998,8.1456,7.9998,8.0819,58511,0
2016-05-11,8.1,8.2732,8.0545,8.2185,54377,0
2016-05-12,8.2732,8.4544,8.2275,8.282,23787,0
2016-05-13,8.2731,8.3548,8.2367,8.2464,15857,0
2016-05-16,8.3642,8.8649,8.3642,8.8307,41960,0
2016-05-17,8.764,8.883,8.5723,8.7733,62187,0
2016-05-18,8.6566,8.6657,8.5097,8.62,82219,0
2016-05-19,8.574,8.7764,8.427,8.675,65660,0
2016-05-20,8.675,8.913,8.675,8.7849,37274,0
2016-05-23,8.7299,8.7755,8.6016,8.6936,26947,0
2016-05-24,8.8954,8.8954,8.6016,8.6016,14646,0
2016-05-25,8.6657,8.8492,8.6657,8.8307,38147,0
2016-05-26,8.8216,9.0246,8.7578,8.8023,39006,0
2016-05-27,8.7394,8.8125,8.3629,8.7255,32285,0
2016-05-31,8.7394,9.0339,8.7394,8.8772,49906,0
2016-06-01,8.8398,8.8492,8.5557,8.7025,69220,0
2016-06-02,8.5372,8.6566,8.3898,8.6107,34636,0
2016-06-03,8.6292,8.684,8.5833,8.684,20491,0
2016-06-06,8.7755,8.8584,8.6475,8.8216,13117,0
2016-06-07,8.8867,8.9961,8.7849,8.8954,43772,0
2016-06-08,9.0425,9.1712,8.8867,8.9044,48768,0
2016-06-09,8.8033,8.9867,8.8033,8.9678,27839,0
2016-06-10,8.8492,8.914,8.684,8.7211,30706,0
2016-06-13,8.62,8.7025,8.4669,8.6935,22366,0
2016-06-14,8.663,8.709,8.4569,8.5337,40024,0
2016-06-15,8.515,8.6351,8.4688,8.506,33351,0
2016-06-16,8.4503,8.4503,8.1364,8.3301,51374,0
2016-06-17,8.4135,8.4874,8.3213,8.4503,14335,0
2016-06-20,8.6165,8.6165,8.506,8.5889,20764,0
2016-06-21,8.5889,8.6813,8.506,8.6813,23262,0
2016-06-22,8.6906,8.7127,8.626,8.6443,26650,0
2016-06-23,8.7458,8.8287,8.7458,8.8007,21478,0
2016-06-24,8.6073,8.7183,8.4966,8.5686,25828,0
2016-06-27,8.4043,8.4043,7.961,8.0347,36427,0
2016-06-28,8.1456,8.395,8.1456,8.3399,21929,0
2016-06-29,8.4135,8.5983,8.4135,8.5337,26400,0
2016-06-30,8.5243,8.5799,8.4135,8.5337,10163,0
2016-07-01,8.5613,8.663,8.5613,8.6351,10027,0
2016-07-05,8.5704,8.5799,8.3118,8.4033,24464,0
2016-07-06,8.3399,8.4227,8.2751,8.4135,15084,0
2016-07-07,8.5243,8.5519,8.2936,8.2936,16280,0
2016-07-08,8.3857,8.506,8.3294,8.4966,26220,0
2016-07-11,8.6813,8.6813,8.4874,8.4874,9419,0
2016-07-12,8.5983,8.7738,8.5983,8.7552,16636,0
2016-07-13,8.7552,8.7552,8.5519,8.5889,34419,0
2016-07-14,8.6514,8.6883,8.6049,8.6514,16179,0
2016-07-15,8.642,8.7441,8.5955,8.6327,15098,0
2016-07-18,8.6048,8.6536,8.549,8.6514,12878,0
2016-07-19,8.6048,8.614,8.549,8.577,13148,0
2016-07-20,8.5584,8.6978,8.4804,8.6698,16904,0
2016-07-21,8.642,8.7348,8.5861,8.6122,23366,0
2016-07-22,8.5861,8.5954,8.5304,8.5584,12585,0
2016-07-25,8.4931,8.5304,8.3073,8.326,39778,0
2016-07-26,8.2518,8.4076,8.2518,8.4076,18456,0
2016-07-27,8.3352,8.4468,8.3169,8.3169,24840,0
2016-07-28,8.3073,8.3073,8.2518,8.2702,13710,0
2016-07-29,8.1774,8.2608,8.1774,8.2608,29143,0
2016-08-01,8.1867,8.1867,7.8799,7.8985,47508,0
2016-08-02,7.8706,7.9916,7.657,7.6941,63681,0
2016-08-03,7.7406,8.0102,7.7406,8.0006,56979,0
2016-08-04,7.9916,8.14,7.9916,8.1029,20620,0
2016-08-05,8.1774,8.1774,8.0378,8.1587,18198,0
2016-08-08,8.2608,8.2722,8.2023,8.2053,25751,0
2016-08-09,8.2608,8.3352,8.235,8.3352,32494,0
2016-08-10,8.3632,8.4004,8.2983,8.326,40328,0
2016-08-11,8.419,8.577,8.326,8.5304,43911,0
2016-08-12,8.6327,8.6883,8.5584,8.6605,31726,0
2016-08-15,8.6669,8.7512,8.6669,8.718,35071,0
2016-08-16,8.6765,8.7887,8.6765,8.7605,6028,0
2016-08-17,8.7324,8.8633,8.7137,8.8165,23453,0
2016-08-18,8.798,9.0601,8.798,9.0601,20004,0
2016-08-19,9.0415,9.0505,8.9659,9.0415,20176,0
2016-08-22,8.9566,9.125,8.9006,9.0871,40202,0
2016-08-23,9.0505,9.2938,9.0505,9.1915,25767,0
2016-08-24,9.1722,9.245,9.0966,9.1915,43195,0
2016-08-25,9.1337,9.227,9.0368,9.1158,9032,0
2016-08-26,9.1722,9.1722,9.0397,9.1148,7742,0
2016-08-29,9.0601,9.1431,9.0227,9.0505,14437,0
2016-08-30,9.078,9.1528,9.0227,9.0415,20107,0
2016-08-31,9.0227,9.0227,8.9566,8.9849,13567,0
2016-09-01,8.9755,9.013,8.798,8.947,18558,0
2016-09-02,8.947,9.013,8.9198,8.9755,10484,0
2016-09-06,9.013,9.125,9.0037,9.125,12576,0
2016-09-07,9.1062,9.2545,9.1062,9.182,19999,0
2016-09-08,9.2545,9.3124,9.2517,9.2644,21520,0
2016-09-09,9.1337,9.245,9.0037,9.0037,29061,0
2016-09-12,8.9941,9.0871,8.9755,9.0415,18288,0
2016-09-13,8.9006,8.9197,8.7138,8.7138,10332,0
2016-09-14,8.7699,8.7699,8.6765,8.7045,13221,0
2016-09-15,8.6736,8.8613,8.6447,8.8523,11703,0
2016-09-16,8.7486,8.9369,8.7486,8.9369,8458,0
2016-09-19,8.9556,9.0966,8.9556,9.0687,5616,0
2016-09-20,9.0311,9.0406,8.9652,9.0218,7799,0
2016-09-21,9.0495,9.125,9.0027,9.0406,17872,0
2016-09-22,9.0871,9.1628,9.0871,9.1337,16676,0
2016-09-23,9.0966,9.1062,9.0218,9.0406,4313,0
2016-09-26,9.0406,9.0668,8.9932,9.0027,5745,0
2016-09-27,8.9556,8.9932,8.8804,8.9369,12701,0
2016-09-28,8.9369,9.2008,8.8971,9.1628,16182,0
2016-09-29,9.2008,9.2781,9.1528,9.1722,9517,0
2016-09-30,9.3046,9.3046,9.1915,9.2008,21623,0
2016-10-03,9.2851,9.3046,9.228,9.2554,8378,0
2016-10-04,9.236,9.2564,9.1431,9.1431,3919,0
2016-10-05,9.2851,9.2851,9.2191,9.2554,5004,0
2016-10-06,9.2459,9.2751,9.2008,9.236,8834,0
2016-10-07,9.2008,9.2459,9.2008,9.229,2814,0
2016-10-10,9.3046,9.3884,9.3046,9.3519,12228,0
2016-10-11,9.3972,9.3972,9.236,9.2751,4969,0
2016-10-12,9.2554,9.2554,9.1337,9.2008,4055,0
2016-10-13,9.182,9.1915,9.0687,9.1628,8179,0
2016-10-14,9.1628,9.182,9.0687,9.1528,8719,0
2016-10-17,9.1404,9.1441,9.0188,9.0368,5849,0
2016-10-18,9.1128,9.1128,8.98,9.0468,11107,0
2016-10-19,9.0842,9.2115,9.0842,9.184,6024,0
2016-10-20,9.0938,9.1307,9.0468,9.0842,13148,0
2016-10-21,9.0648,9.079,9.0273,9.0468,6467,0
2016-10-24,9.0179,9.0881,8.9649,9.0273,7189,0
2016-10-25,8.9516,9.0273,8.9516,8.9544,8720,0
2016-10-26,8.8852,8.98,8.8571,8.9704,10507,0
2016-10-27,8.9326,8.9893,8.8665,8.9139,5539,0
2016-10-28,8.8951,8.9066,8.8191,8.8476,7797,0
2016-10-31,8.8192,8.8476,8.7055,8.8003,8936,0
2016-11-01,8.7813,8.7813,8.6489,8.6963,15158,0
2016-11-02,8.6205,8.6205,8.4597,8.5353,22071,0
2016-11-03,8.5542,8.5542,8.4122,8.488,13351,0
2016-11-04,8.4028,8.488,8.384,8.4311,8153,0
2016-11-07,8.4597,8.5447,8.4597,8.5447,3934,0
2016-11-08,8.5259,8.9326,8.5259,8.7908,43620,0
2016-11-09,8.7529,9.0842,8.7529,9.0677,18110,0
2016-11-10,9.0552,9.2067,9.0552,9.1886,30022,0
2016-11-11,9.15,9.1598,9.0179,9.1128,34938,0
2016-11-14,9.0552,9.0572,8.7151,8.9704,42119,0
2016-11-15,9.0153,9.1431,8.9676,9.0372,15383,0
2016-11-16,9.0249,9.0823,8.9394,8.9676,9856,0
2016-11-17,9.0058,9.0249,8.844,8.8984,16468,0
2016-11-18,8.8819,8.9105,8.8439,8.8977,2395,0
2016-11-21,8.9773,9.1201,8.9773,9.063,14556,0
2016-11-22,9.0534,9.148,9.0534,9.1201,14605,0
2016-11-23,9.148,9.1869,9.1289,9.1579,7368,0
2016-11-25,9.0795,9.2821,9.0795,9.1579,3252,0
2016-11-28,9.1968,9.1968,9.0439,9.0439,13104,0
2016-11-29,8.8439,8.9676,8.8439,8.9203,11012,0
2016-11-30,9.1869,9.3489,9.1869,9.3293,18340,0
2016-12-01,9.4434,9.481,9.2938,9.3223,8752,0
2016-12-02,9.3203,9.3775,9.3016,9.3489,11078,0
2016-12-05,9.3677,9.4158,9.3575,9.4061,18100,0
2016-12-06,9.3105,9.3489,9.2919,9.3105,15227,0
2016-12-07,9.2919,9.3625,9.2919,9.3293,4799,0
2016-12-08,9.3203,9.521,9.3016,9.501,37181,0
2016-12-09,9.521,9.521,9.4158,9.4158,19869,0
2016-12-12,9.568,9.652,9.4246,9.4434,25208,0
2016-12-13,9.587,9.587,9.4061,9.4534,25117,0
2016-12-14,9.4336,9.4534,9.242,9.242,38410,0
2016-12-15,9.1869,9.2673,9.1869,9.2526,25438,0
2016-12-16,9.2821,9.3784,9.2821,9.3784,23625,0
2016-12-19,9.3972,9.4168,9.3293,9.4011,20087,0
2016-12-20,9.3972,9.462,9.3972,9.4544,32479,0
2016-12-21,9.512,9.512,9.4168,9.4444,27751,0
2016-12-22,9.4168,9.512,9.3784,9.4544,31203,0
2016-12-23,9.4071,9.502,9.4071,9.4544,17477,0
2016-12-27,9.472,9.472,9.4071,9.4444,19406,0
2016-12-28,9.4246,9.4819,9.3293,9.3293,17873,0
2016-12-29,9.3389,9.3509,9.224,9.3203,16119,0
2016-12-30,9.3203,9.3874,9.2722,9.3489,19892,0
2017-01-03,9.3874,9.4544,9.2919,9.3687,34291,0
2017-01-04,9.3874,9.472,9.3585,9.462,31241,0
2017-01-05,9.4246,9.4919,9.4071,9.462,14022,0
2017-01-06,9.502,9.512,9.462,9.505,17859,0
2017-01-09,9.472,9.472,9.3389,9.3972,16380,0
2017-01-10,9.3389,9.3489,9.2722,9.2722,15800,0
2017-01-11,9.3389,9.3972,9.3115,9.3972,7262,0
2017-01-12,9.4168,9.4346,9.3585,9.3585,17788,0
2017-01-13,9.3972,9.4071,9.3585,9.3874,16922,0
2017-01-17,9.3972,9.4444,9.3972,9.4246,16597,0
2017-01-18,9.335,9.4168,9.3293,9.3489,9552,0
2017-01-19,9.3585,9.3585,9.3105,9.3293,18545,0
2017-01-20,9.3874,9.3874,9.3489,9.3489,5269,0
2017-01-23,9.3006,9.3293,9.2614,9.2811,16679,0
2017-01-24,9.2909,9.4544,9.2909,9.4246,9614,0
2017-01-25,9.462,9.608,9.462,9.551,55710,0
2017-01-26,9.617,9.675,9.532,9.579,36420,0
2017-01-27,9.512,9.512,9.4544,9.4919,18480,0
2017-01-30,9.4819,9.4919,9.3595,9.3972,48631,0
2017-01-31,9.4346,9.472,9.3687,9.472,10440,0
2017-02-01,9.57,9.598,9.4819,9.547,30621,0
2017-02-02,9.608,9.608,9.4919,9.542,7355,0
2017-02-03,9.598,9.675,9.561,9.608,12505,0
2017-02-06,9.645,9.645,9.551,9.561,23005,0
2017-02-07,9.551,9.551,9.3972,9.4444,22189,0
2017-02-08,9.3585,9.4071,9.2152,9.3874,34857,0
2017-02-09,9.4168,9.4939,9.4168,9.4819,9287,0
2017-02-10,9.589,9.617,9.502,9.551,17961,0
2017-02-13,9.551,9.551,9.512,9.542,5770,0
2017-02-14,9.561,9.598,9.4819,9.579,34681,0
2017-02-15,9.598,9.598,9.561,9.598,10773,0
2017-02-16,9.608,9.626,9.472,9.4819,18879,0
2017-02-17,9.4434,9.4434,9.3775,9.4158,7674,0
2017-02-21,9.502,9.532,9.4819,9.4939,10319,0
2017-02-22,9.4246,9.4246,9.3575,9.4061,23680,0
2017-02-23,9.4336,9.4819,9.3283,9.4061,22778,0
2017-02-24,9.2604,9.3479,9.1934,9.2318,8879,0
2017-02-27,9.2221,9.241,9.1358,9.2318,26883,0
2017-02-28,9.2123,9.2801,9.1463,9.241,18294,0
2017-03-01,9.29,9.3864,9.2851,9.3677,26677,0
2017-03-02,9.3096,9.3677,9.2221,9.2469,39026,0
2017-03-03,9.241,9.2801,9.1647,9.2604,7767,0
2017-03-06,9.2318,9.2318,9.1068,9.2027,9316,0
2017-03-07,9.1742,9.2027,9.1068,9.155,16194,0
2017-03-08,9.0972,9.1068,8.9235,8.9333,17402,0
2017-03-09,8.8273,8.8784,8.6636,8.8564,30120,0
2017-03-10,8.8176,8.8176,8.6636,8.8081,30706,0
2017-03-13,8.8176,8.837,8.7214,8.8081,21951,0
2017-03-14,8.7501,8.7501,8.6056,8.7117,16835,0
2017-03-15,8.6828,8.8658,8.6539,8.8658,20223,0
2017-03-16,8.9045,8.9045,8.8078,8.8697,10956,0
2017-03-17,8.8658,8.9143,8.8658,8.8665,8682,0
2017-03-20,8.8174,8.8564,8.8055,8.8564,8017,0
2017-03-21,8.8564,8.8564,8.7498,8.7787,5303,0
2017-03-22,8.7208,8.7787,8.6649,8.7787,11131,0
2017-03-23,8.7303,8.8464,8.7303,8.8174,14644,0
2017-03-24,8.8369,8.8432,8.8182,8.8272,6318,0
2017-03-27,8.711,8.7981,8.711,8.7981,10551,0
2017-03-28,8.769,8.9096,8.769,8.895,6135,0
2017-03-29,8.9143,9.0787,8.9143,9.0401,11841,0
2017-03-30,9.1272,9.1465,9.0109,9.0885,36391,0
2017-03-31,9.098,9.1305,9.0595,9.1089,11479,0
2017-04-03,9.1563,9.1781,9.037,9.0983,19052,0
2017-04-04,9.0692,9.224,9.0692,9.224,18602,0
2017-04-05,9.3115,9.3399,9.224,9.2722,27547,0
2017-04-06,9.1854,9.2919,9.1854,9.2545,6547,0
2017-04-07,9.2624,9.2909,9.2554,9.2781,3160,0
2017-04-10,9.2919,9.3312,9.2919,9.3115,7645,0
2017-04-11,9.3399,9.3794,9.2821,9.3399,3262,0
2017-04-12,9.3595,9.3595,9.2236,9.3016,18177,0
2017-04-13,9.2526,9.2708,9.1768,9.1768,6317,0
2017-04-17,9.1749,9.1749,9.0777,9.0973,9148,0
2017-04-18,9.1166,9.1263,8.9708,9.0971,6640,0
2017-04-19,9.0292,9.068,8.9319,9,20939,0
2017-04-20,8.9611,9.0194,8.8544,8.9901,8544,0
2017-04-21,9,9,8.8901,8.9611,8925,0
2017-04-24,8.9513,9.0485,8.8832,9.0427,7966,0
2017-04-25,8.9806,9.1331,8.9221,9.1331,17343,0
2017-04-26,9.0292,9.1361,9.0292,9.0292,5520,0
2017-04-27,8.9901,8.9901,8.9125,8.9611,6652,0
2017-04-28,8.9901,9.0292,8.9258,8.9611,9939,0
2017-05-01,8.9513,9.0096,8.9319,8.9946,15560,0
2017-05-02,9,9.0194,8.8737,8.8931,23781,0
2017-05-03,8.825,8.9026,8.8056,8.8056,23841,0
2017-05-04,8.7083,8.7083,8.513,8.544,23032,0
2017-05-05,8.5044,8.6501,8.5044,8.6501,16709,0
2017-05-08,8.6598,8.7334,8.5918,8.6598,17386,0
2017-05-09,8.6451,8.6822,8.5898,8.6221,25121,0
2017-05-10,8.6695,8.7861,8.6695,8.7764,19991,0
2017-05-11,8.7959,8.7959,8.6987,8.7764,28593,0
2017-05-12,8.757,8.825,8.7375,8.757,14339,0
2017-05-15,8.8737,8.9125,8.7861,8.8543,20788,0
2017-05-16,8.8543,8.8674,8.7764,8.7795,14296,0
2017-05-17,8.7764,8.7764,8.708,8.708,6230,0
2017-05-18,8.6885,8.8155,8.6495,8.7959,18753,0
2017-05-19,8.8447,8.9619,8.8447,8.9228,13983,0
2017-05-22,9.001,9.0145,8.9252,9.0145,31075,0
2017-05-23,8.9911,9.0693,8.9521,9.0115,24783,0
2017-05-24,8.9619,9.001,8.8742,8.9521,33336,0
2017-05-25,8.9032,8.9815,8.708,8.7764,7971,0
2017-05-26,8.7382,8.7471,8.7201,8.7201,22861,0
2017-05-30,8.6527,8.6527,8.5226,8.5812,13842,0
2017-05-31,8.5031,8.5616,8.4836,8.484,11287,0
2017-06-01,8.4836,8.5822,8.4836,8.5647,6870,0
2017-06-02,8.5031,8.5226,8.4542,8.4542,25442,0
2017-06-05,8.4542,8.4737,8.3967,8.4542,6815,0
2017-06-06,8.4152,8.474,8.3722,8.474,6982,0
2017-06-07,8.4931,8.4931,8.1711,8.2198,25732,0
2017-06-08,8.1418,8.3957,8.0736,8.1233,53442,0
2017-06-09,8.1418,8.259,8.1418,8.1907,23869,0
2017-06-12,8.2776,8.2883,8.1711,8.1711,16511,0
2017-06-13,8.2198,8.2644,8.2198,8.2494,14378,0
2017-06-14,8.2198,8.2198,8.0432,8.112,24413,0
2017-06-15,8.0432,8.0432,7.9123,7.9156,25878,0
2017-06-16,7.8991,8.2885,7.8961,8.2394,84223,0
2017-06-19,8.2493,8.259,8.1316,8.1316,18338,0
2017-06-20,8.0923,8.0923,7.9156,7.9549,28285,0
2017-06-21,7.9844,7.9942,7.7588,7.8176,27908,0
2017-06-22,7.8471,7.8864,7.7589,7.8568,5188,0
2017-06-23,7.8959,7.9648,7.8087,7.9266,19283,0
2017-06-26,7.9352,8.0335,7.9269,8.0032,9367,0
2017-06-27,8.004,8.1021,7.9942,8.0335,13525,0
2017-06-28,8.0235,8.1904,8.0139,8.1708,6213,0
2017-06-29,8.1708,8.2394,8.1316,8.2101,16774,0
2017-06-30,8.259,8.318,8.1708,8.318,10052,0
2017-07-03,8.2885,8.3865,8.2885,8.3865,13052,0
2017-07-05,8.3277,8.3277,8.1512,8.2394,4522,0
2017-07-06,8.2394,8.2518,8.1512,8.1512,8181,0
2017-07-07,8.1217,8.1217,7.8668,8.0335,40533,0
2017-07-10,7.9648,8.0273,7.9549,8.005,7249,0
2017-07-11,8.0236,8.0824,7.9844,8.0236,13192,0
2017-07-12,8.1217,8.1844,8.0727,8.0825,13402,0
2017-07-13,8.0727,8.1343,8.0727,8.107,6680,0
2017-07-14,8.112,8.1809,8.112,8.1783,7575,0
2017-07-17,8.1869,8.2293,8.181,8.1908,5123,0
2017-07-18,8.2697,8.2697,8.1415,8.1819,9368,0
2017-07-19,8.2303,8.318,8.2303,8.309,12384,0
2017-07-20,8.3879,8.3879,8.2795,8.2992,18844,0
2017-07-21,8.3288,8.3288,8.2303,8.2992,6032,0
2017-07-24,8.2697,8.2992,8.1908,8.2992,10863,0
2017-07-25,8.3682,8.3967,8.2992,8.3781,22280,0
2017-07-26,8.4273,8.4669,8.3978,8.4569,6694,0
2017-07-27,8.4569,8.5555,8.4372,8.5357,48881,0
2017-07-28,8.5555,8.5752,8.526,8.5752,22882,0
2017-07-31,8.5654,8.5752,8.526,8.5752,3605,0
2017-08-01,8.5752,8.5752,8.4569,8.526,4268,0
2017-08-02,8.5357,8.5357,8.4076,8.4866,11548,0
2017-08-03,8.4559,8.4569,8.2598,8.2598,6754,0
2017-08-04,8.2992,8.2992,8.2203,8.2697,19233,0
2017-08-07,8.2992,8.2992,8.1954,8.2014,10969,0
2017-08-08,8.1317,8.1908,8.0923,8.112,9541,0
2017-08-09,8.2006,8.2006,8.112,8.1217,19195,0
2017-08-10,8.1514,8.1612,7.9983,7.9983,2907,0
2017-08-11,7.9345,7.974,7.8794,7.9542,16279,0
2017-08-14,7.9542,8.0134,7.8754,7.8853,8047,0
2017-08-15,7.8357,7.8655,7.7763,7.7962,13006,0
2017-08-16,7.8357,7.8457,7.8061,7.8259,12484,0
2017-08-17,7.8258,7.8753,7.7648,7.8753,15025,0
2017-08-18,7.8753,7.8853,7.816,7.8655,5809,0
2017-08-21,7.8457,7.8457,7.7367,7.7367,5747,0
2017-08-22,7.7763,7.806,7.7663,7.7763,4524,0
2017-08-23,7.8853,7.8951,7.8655,7.8921,3412,0
2017-08-24,7.8555,7.8949,7.8542,7.8656,3064,0
2017-08-25,7.9248,7.9249,7.8753,7.8753,8505,0
2017-08-28,7.9249,7.9249,7.7861,7.8258,15373,0
2017-08-29,7.7428,7.8258,7.7428,7.8159,1934,0
2017-08-30,7.8357,7.8357,7.7662,7.8357,5661,0
2017-08-31,7.8655,7.9942,7.8505,7.9645,39328,0
2017-09-01,7.9843,8.014,7.9249,8.0041,15881,0
2017-09-05,8.0092,8.0239,7.9545,7.9545,19098,0
2017-09-06,8.0537,8.0735,8.0143,8.0537,20171,0
2017-09-07,8.0537,8.0833,8.0249,8.0635,4238,0
2017-09-08,7.9646,8.0437,7.9347,7.9447,4812,0
2017-09-11,7.9447,8.0239,7.9348,7.9843,7225,0
2017-09-12,7.9645,8.113,7.9645,8.014,18977,0
2017-09-13,8.0537,8.1824,8.0537,8.143,12256,0
2017-09-14,8.2508,8.3013,8.1894,8.2715,17151,0
2017-09-15,8.3114,8.3212,8.2477,8.2815,5007,0
2017-09-18,8.2417,8.3612,8.2417,8.3014,10420,0
2017-09-19,8.3512,8.3512,8.3015,8.3313,3936,0
2017-09-20,8.3313,8.4308,8.3313,8.4109,8331,0
2017-09-21,8.4507,8.4769,8.3911,8.3911,3930,0
2017-09-22,8.391,8.6,8.391,8.4706,14484,0
2017-09-25,8.4806,8.6399,8.4806,8.6298,16285,0
2017-09-26,8.5403,8.6398,8.5403,8.61,5663,0
2017-09-27,8.5801,8.6399,8.5602,8.6389,6214,0
2017-09-28,8.6299,8.6896,8.5999,8.6896,10229,0
2017-09-29,8.6399,8.7095,8.6399,8.6498,6604,0
2017-10-02,8.6676,8.6861,8.6249,8.6598,7704,0
2017-10-03,8.6591,8.7006,8.6591,8.6798,8604,0
2017-10-04,8.6796,8.6796,8.6399,8.6482,4377,0
2017-10-05,8.6697,8.7393,8.6657,8.7286,8419,0
2017-10-06,8.6299,8.6597,8.615,8.6597,3683,0
2017-10-09,8.5841,8.607,8.5801,8.5801,5841,0
2017-10-10,8.6598,8.7194,8.6498,8.6896,16655,0
2017-10-11,8.6896,8.7195,8.6797,8.7095,4243,0
2017-10-12,8.62,8.6967,8.62,8.6598,6769,0
2017-10-13,8.7394,8.7394,8.6626,8.6996,2882,0
2017-10-16,8.6996,8.7494,8.5901,8.61,17616,0
2017-10-17,8.59,8.64,8.52,8.56,5952,0
2017-10-18,8.659,8.7,8.56,8.58,56278,0
2017-10-19,8.575,8.5938,8.52,8.55,11961,0
2017-10-20,8.56,8.59,8.548,8.58,21274,0
2017-10-23,8.57,8.6,8.47,8.51,16586,0
2017-10-24,8.5,8.56,8.45,8.51,27364,0
2017-10-25,8.5,8.5,8.31,8.3728,67368,0
2017-10-26,8.34,8.43,8.3,8.38,30673,0
2017-10-27,8.42,8.473,8.4,8.46,13586,0
2017-10-30,8.57,8.57,8.52,8.56,12684,0
2017-10-31,8.54,8.64,8.52,8.59,14456,0
2017-11-01,8.64,8.7599,8.64,8.65,7185,0
2017-11-02,8.65,8.68,8.5301,8.57,12608,0
2017-11-03,8.61,8.6933,8.56,8.62,5722,0
2017-11-06,8.7,8.89,8.64,8.88,13509,0
2017-11-07,8.85,8.9099,8.81,8.9,19097,0
2017-11-08,8.89,8.89,8.785,8.82,10802,0
2017-11-09,8.83,8.91,8.7955,8.88,6480,0
2017-11-10,8.83,8.88,8.79,8.849,19097,0
