Date,Open,High,Low,Close,Volume,OpenInt
2011-04-29,15.103,15.323,14.503,15.095,19120,0
2011-05-02,14.465,14.624,13.44,13.714,14112,0
2011-05-03,11.787,13.714,11.635,12.894,38449,0
2011-05-04,12.902,15.179,12.75,14.404,19346,0
2011-05-05,15.179,15.179,12.902,14.229,4458,0
2011-05-06,14.116,14.989,13.661,13.661,9232,0
2011-05-09,14.041,14.868,13.661,13.661,10287,0
2011-05-10,13.676,13.751,13.024,13.032,6234,0
2011-05-11,13.024,14.048,12.909,12.917,18657,0
2011-05-12,12.909,13.244,12.598,13.084,7695,0
2011-05-13,12.864,13.061,12.598,12.659,8522,0
2011-05-16,12.34,12.978,12.143,12.143,25543,0
2011-05-17,12.143,12.598,12.127,12.575,5091,0
2011-05-18,12.522,12.902,12.522,12.902,3457,0
2011-05-19,12.97,13.456,12.447,12.613,9743,0
2011-05-20,12.621,13.008,12.598,12.629,9532,0
2011-05-23,12.371,12.825,12.371,12.713,3377,0
2011-05-24,12.606,12.705,12.598,12.705,1234,0
2011-05-25,12.621,13.509,12.598,12.637,3193,0
2011-05-26,12.637,12.811,12.637,12.811,1058,0
2011-05-27,12.637,13.502,12.606,12.621,3409,0
2011-05-31,12.371,13.281,12.371,12.902,9468,0
2011-06-01,12.416,12.568,12.401,12.522,908,0
2011-06-02,12.522,12.522,12.371,12.371,4273,0
2011-06-03,12.371,12.371,12.227,12.347,1158,0
2011-06-06,12.219,12.287,12.219,12.219,1723,0
2011-06-07,12.219,12.355,12.188,12.219,1640,0
2011-06-08,12.188,12.371,12.188,12.371,2486,0
2011-06-09,12.188,12.203,12.166,12.166,2573,0
2011-06-10,12.188,12.347,11.976,12.211,1354,0
2011-06-13,11.976,11.976,11.118,11.452,14419,0
2011-06-14,10.716,12.227,10.716,11.711,11585,0
2011-06-15,11.483,11.483,11.103,11.392,603,0
2011-06-16,11.338,11.437,11.134,11.194,4204,0
2011-06-17,11.172,12.591,11.096,11.376,1502,0
2011-06-20,11.081,11.149,11.081,11.118,2300,0
2011-06-21,11.081,11.384,11.081,11.384,818,0
2011-06-22,11.384,11.384,11.134,11.134,1291,0
2011-06-23,11.081,11.081,10.815,10.914,5243,0
2011-06-24,11.68,11.688,10.898,10.898,576,0
2011-06-27,10.959,11.005,10.936,11.005,1926,0
2011-06-28,10.943,11.749,10.943,10.974,1685,0
2011-06-29,10.929,11.035,10.914,11.035,1418,0
2011-06-30,11.688,12.287,11.392,11.536,10408,0
2011-07-01,11.065,12.143,11.065,11.566,4396,0
2011-07-05,11.012,11.779,11.012,11.277,2737,0
2011-07-06,11.043,11.953,11.043,11.808,3371,0
2011-07-07,11.05,12.044,11.05,11.505,11040,0
2011-07-08,11.422,12.203,11.392,11.513,2433,0
2011-07-11,11.202,11.581,11.202,11.566,4981,0
2011-07-12,11.429,11.991,11.429,11.801,2741,0
2011-07-13,11.771,11.953,11.521,11.953,4584,0
2011-07-14,11.763,12.485,11.521,12.188,5053,0
2011-07-15,11.991,12.143,11.991,12.143,557,0
2011-07-18,12.864,12.864,11.801,12.56,10627,0
2011-07-19,12.151,12.902,12.151,12.613,10696,0
2011-07-20,12.591,12.591,11.62,12.211,12274,0
2011-07-21,11.62,12.514,11.62,12.158,2278,0
2011-07-22,11.855,11.9,11.672,11.84,2023,0
2011-07-25,11.62,12.591,11.62,12.34,6972,0
2011-07-26,11.961,12.56,11.961,12.347,2612,0
2011-07-27,12.257,12.294,11.953,12.158,10118,0
2011-07-28,12.029,12.546,11.991,12.082,8506,0
2011-07-29,11.763,12.249,11.688,11.862,7536,0
2011-08-01,11.983,12.294,11.612,11.923,5148,0
2011-08-02,11.87,12.326,11.612,11.779,18584,0
2011-08-03,11.649,12.067,11.649,11.84,4513,0
2011-08-04,12.538,12.538,11.635,11.938,8976,0
2011-08-05,11.612,11.953,11.612,11.953,2946,0
2011-08-08,11.62,11.953,11.027,11.027,13235,0
2011-08-09,11.194,11.194,11.012,11.012,2872,0
2011-08-10,11.012,12.522,11.012,12.522,10224,0
2011-08-11,13.608,14.42,12.598,13.858,43355,0
2011-08-12,13.964,13.964,13.706,13.714,2265,0
2011-08-15,13.623,13.623,12.879,13.403,7835,0
2011-08-16,12.796,12.796,12.151,12.674,1482,0
2011-08-17,12.409,13.084,12.386,12.613,2603,0
2011-08-18,12.386,12.713,12.378,12.713,1970,0
2011-08-19,12.294,12.621,12.294,12.598,2770,0
2011-08-22,12.294,13.092,12.294,12.302,2088,0
2011-08-23,12.294,12.56,12.294,12.56,1018,0
2011-08-24,12.371,12.477,12.333,12.371,3742,0
2011-08-25,12.682,12.682,12.294,12.485,4984,0
2011-08-26,12.294,12.394,12.294,12.294,3119,0
2011-08-29,12.257,12.257,12.158,12.158,1225,0
2011-08-30,11.816,12.143,11.763,12.036,4074,0
2011-08-31,11.84,12.135,11.46,11.771,24594,0
2011-09-01,11.801,11.953,11.801,11.953,2399,0
2011-09-02,11.877,11.877,11.877,11.877,133,0
2011-09-06,11.46,12.166,11.46,11.961,12266,0
2011-09-07,12.196,12.318,12.022,12.188,4525,0
2011-09-08,12.06,12.318,12.029,12.029,5517,0
2011-09-09,11.938,11.938,11.46,11.46,2911,0
2011-09-12,11.384,11.422,11.384,11.4,869,0
2011-09-13,12.227,12.887,11.931,12.287,4106,0
2011-09-14,12.302,12.857,12.143,12.575,11974,0
2011-09-15,12.53,12.598,12.454,12.454,6904,0
2011-09-16,12.447,12.598,12.135,12.416,4488,0
2011-09-19,12.287,12.591,12.151,12.151,2866,0
2011-09-20,12.371,12.598,11.756,11.915,11080,0
2011-09-21,11.733,12.355,11.733,11.991,2538,0
2011-09-22,11.847,12.507,11.725,11.847,6200,0
2011-09-23,11.923,11.931,11.005,11.134,35408,0
2011-09-26,10.883,11.354,10.853,11.118,10501,0
2011-09-27,11.21,11.46,11.21,11.437,7350,0
2011-09-28,11.301,11.323,11.255,11.316,658,0
2011-09-29,11.452,11.908,11.194,11.376,6546,0
2011-09-30,11.301,11.369,11.118,11.118,2050,0
2011-10-03,11.019,11.323,11.019,11.194,6322,0
2011-10-04,11.202,11.24,11.081,11.081,3315,0
2011-10-05,10.997,11.194,10.929,10.929,9957,0
2011-10-06,10.853,11.005,10.853,10.997,8143,0
2011-10-07,11.005,11.309,10.883,11.134,4448,0
2011-10-10,11.301,11.68,11.081,11.68,6703,0
2011-10-11,11.612,11.718,11.338,11.384,6509,0
2011-10-12,12.029,12.029,11.384,11.505,8732,0
2011-10-13,11.422,11.574,11.309,11.346,9198,0
2011-10-14,11.157,11.521,11.081,11.384,17215,0
2011-10-17,11.301,11.376,11.005,11.103,3988,0
2011-10-18,11.27,11.384,11.27,11.346,1317,0
2011-10-19,11.293,12.378,11.263,12.074,23746,0
2011-10-20,12.067,12.598,12.067,12.477,13434,0
2011-10-21,12.394,12.553,12.219,12.355,5793,0
2011-10-24,12.447,12.575,12.151,12.401,17811,0
2011-10-25,12.363,12.378,12.219,12.371,4875,0
2011-10-26,12.234,12.423,12.227,12.294,8056,0
2011-10-27,11.976,12.211,11.885,12.112,7348,0
2011-10-28,11.961,12.044,11.649,11.649,10582,0
2011-10-31,11.407,12.135,11.392,11.4,6564,0
2011-11-01,11.4,11.483,11.225,11.248,5636,0
2011-11-02,11.277,11.277,11.277,11.277,132,0
2011-11-03,11.277,11.445,11.202,11.445,1601,0
2011-11-04,11.422,11.422,10.898,11.384,2607,0
2011-11-07,11.149,11.384,11.043,11.043,9288,0
2011-11-08,11.081,11.081,10.966,10.966,443,0
2011-11-09,10.875,11.043,10.875,11.043,1256,0
2011-11-10,10.906,11.46,10.898,11.157,4683,0
2011-11-11,11.194,11.194,11.194,11.194,237,0
2011-11-14,11.043,11.043,10.83,10.883,6808,0
2011-11-15,10.921,11.081,10.921,10.966,1263,0
2011-11-16,10.929,10.929,10.929,10.929,263,0
2011-11-17,10.898,10.898,10.853,10.853,3391,0
2011-11-18,10.89,11.081,10.853,10.853,1313,0
2011-11-21,10.853,10.914,10.853,10.853,1158,0
2011-11-22,10.853,10.853,10.853,10.853,263,0
2011-11-23,10.815,10.959,10.815,10.89,2020,0
2011-11-25,11.005,11.005,10.99,10.99,1053,0
2011-11-28,10.853,10.936,10.853,10.868,2033,0
2011-11-29,10.868,10.914,10.823,10.823,4914,0
2011-11-30,10.875,10.929,10.837,10.868,5140,0
2011-12-01,10.853,10.89,10.83,10.89,6323,0
2011-12-02,10.936,10.997,10.868,10.875,2625,0
2011-12-05,10.83,10.929,10.83,10.906,4089,0
2011-12-06,10.921,11.005,10.868,10.898,7668,0
2011-12-07,10.89,10.906,10.89,10.89,10727,0
2011-12-08,10.89,10.906,10.89,10.89,4273,0
2011-12-09,10.906,10.906,10.89,10.89,3883,0
2011-12-12,10.89,10.898,10.815,10.815,4941,0
2011-12-13,10.875,10.898,10.875,10.89,2585,0
2011-12-15,10.982,11.164,10.943,10.943,5795,0
2011-12-16,10.943,11.012,10.943,11.012,1939,0
2011-12-19,11.232,11.232,11.081,11.089,2080,0
2011-12-20,11.043,11.248,11.043,11.24,4465,0
2011-12-21,11.21,11.232,11.089,11.126,4839,0
2011-12-22,11.11,11.194,11.096,11.11,3378,0
2011-12-23,11.141,11.141,11.096,11.134,2076,0
2011-12-27,11.141,11.149,11.118,11.118,5024,0
2011-12-28,11.134,11.186,11.089,11.11,5761,0
2011-12-29,11.11,11.179,11.089,11.11,4190,0
2011-12-30,11.035,11.061,10.875,10.875,4182,0
2012-01-03,10.89,11.118,10.875,11.012,3137,0
2012-01-04,11.043,11.043,11.005,11.005,2615,0
2012-01-05,11.005,11.043,11.005,11.035,588,0
2012-01-06,11.035,11.057,11.035,11.057,1404,0
2012-01-09,11.005,11.043,11.005,11.043,3462,0
2012-01-10,11.012,11.089,11.012,11.065,4569,0
2012-01-11,11.005,11.741,11.005,11.741,17827,0
2012-01-12,11.749,11.862,11.536,11.763,11888,0
2012-01-13,11.672,11.696,11.588,11.649,1976,0
2012-01-17,11.711,12.022,11.657,11.725,24536,0
2012-01-18,11.885,11.885,11.422,11.476,8799,0
2012-01-19,11.407,11.84,11.309,11.309,6987,0
2012-01-20,11.384,11.688,11.384,11.688,6234,0
2012-01-23,11.991,12.326,11.649,11.741,19937,0
2012-01-24,12.143,12.143,11.756,11.877,9165,0
2012-01-25,11.84,12.052,11.771,11.794,2467,0
2012-01-26,11.862,12.143,11.84,11.877,6291,0
2012-01-27,11.991,13.168,11.832,13.092,73631,0
2012-01-30,14.078,15.861,13.95,15.55,274021,0
2012-01-31,15.71,15.877,14.078,15.756,80607,0
2012-02-01,15.718,16.69,15.262,15.938,90986,0
2012-02-02,16.522,18.73,15.968,18.23,221334,0
2012-02-03,18.594,23.109,18.594,20.946,328300,0
2012-02-06,20.112,21.933,19.338,19.937,119274,0
2012-02-07,19.733,19.922,16.355,17.342,180826,0
2012-02-08,17.964,17.964,16.18,17.015,78645,0
2012-02-09,17.001,18.018,16.4,17.949,45031,0
2012-02-10,17.235,17.637,16.886,17.319,34423,0
2012-02-13,17.455,17.63,17.38,17.508,17719,0
2012-02-14,16.939,17.63,16.886,17.243,21176,0
2012-02-15,17.175,17.189,16.12,16.295,22289,0
2012-02-16,15.748,16.347,15.179,15.641,88517,0
2012-02-17,15.543,16.849,15.217,16.849,35308,0
2012-02-21,16.993,18.094,16.993,17.175,45519,0
2012-02-22,17.266,17.728,16.962,17.008,13232,0
2012-02-23,17.6,17.6,16.613,16.613,15206,0
2012-02-24,16.735,17.228,16.537,16.886,28101,0
2012-02-27,17.182,18.101,16.545,17.699,33515,0
2012-02-28,18.032,19.543,17.653,19.117,126605,0
2012-02-29,19.656,19.656,18.253,18.912,80966,0
2012-03-01,18.321,19.269,18.313,19.041,27017,0
2012-03-02,19.277,19.558,18.958,19.331,46560,0
2012-03-05,19.565,19.618,18.601,18.67,53057,0
2012-03-06,18.578,18.594,17.342,18.586,16833,0
2012-03-07,18.389,18.973,18.078,18.821,13054,0
2012-03-08,18.973,19.117,18.267,18.745,11432,0
2012-03-09,18.723,18.745,17.866,18.412,16251,0
2012-03-12,18.503,19.634,18.222,19.581,50974,0
2012-03-13,19.733,21.06,19.733,20.476,99128,0
2012-03-14,21.075,21.075,20.605,20.68,27687,0
2012-03-15,20.946,21.994,20.772,21.242,55547,0
2012-03-16,21.25,21.592,21.06,21.099,32553,0
2012-03-19,20.871,21.592,20.621,21.219,28220,0
2012-03-20,20.704,22.381,20.704,21.805,22378,0
2012-03-21,22.001,24.741,21.744,24.225,111638,0
2012-03-22,24.279,24.84,23.201,24.126,161237,0
2012-03-23,23.535,28.08,23.527,26.973,128691,0
2012-03-26,27.693,30.736,26.669,28.976,273767,0
2012-03-27,29.857,30.502,26.26,26.942,184956,0
2012-03-28,26.631,28.339,24.787,28.012,120444,0
2012-03-29,28.453,29.894,27.428,29.029,104670,0
2012-03-30,29.864,29.978,29.07,29.978,49829,0
2012-04-02,29.978,32.483,29.636,31.8,146086,0
2012-04-03,31.753,33.385,30.736,33.006,76467,0
2012-04-04,32.559,35.291,31.883,34.82,90030,0
2012-04-05,34.115,34.144,29.075,29.788,168998,0
2012-04-09,26.586,27.185,25.044,26.904,114690,0
2012-04-10,26.798,29.143,26.411,28.84,74953,0
2012-04-11,29.212,29.552,26.759,27.063,124995,0
2012-04-12,28.976,28.976,27.109,27.314,43693,0
2012-04-13,27.504,28.262,26.987,27.876,23475,0
2012-04-16,27.329,28.035,25.811,26.403,42743,0
2012-04-17,27.557,27.557,25.128,25.804,86150,0
2012-04-18,25.493,25.804,21.44,22.996,272690,0
2012-04-19,20.301,20.415,19.74,19.915,2740876,0
2012-04-20,20.036,20.173,19.801,20.112,602803,0
2012-04-23,19.679,20.066,19.679,19.998,336956,0
2012-04-24,19.876,20.074,19.475,19.899,474295,0
2012-04-25,20.112,20.112,19.581,19.725,198573,0
2012-04-26,19.87,19.87,19.292,19.384,292337,0
2012-04-27,19.124,19.656,18.973,19.642,358902,0
2012-04-30,19.922,19.937,19.543,19.937,233853,0
2012-05-01,19.937,20.233,19.74,19.961,375984,0
2012-05-02,20.491,21.219,20.468,21.067,1237254,0
2012-05-03,21.258,21.365,20.301,20.484,738929,0
2012-05-04,20.491,21.365,20.157,21.182,623476,0
2012-05-07,21.417,21.524,20.597,21.144,682747,0
2012-05-08,21.099,21.137,20.734,20.939,349234,0
2012-05-09,20.863,21.099,20.734,20.893,281929,0
2012-05-10,20.946,21.501,20.871,21.099,655856,0
2012-05-11,20.764,20.871,20.301,20.401,458038,0
2012-05-14,20.332,21.896,20.301,21.773,535486,0
2012-05-15,22.639,23.436,21.827,22.73,1640564,0
2012-05-16,22.769,22.769,21.144,21.174,743444,0
2012-05-17,21.538,21.538,19.809,20.34,1141180,0
2012-05-18,20.507,20.507,14.276,14.624,3443915,0
2012-05-21,14.116,14.981,13.433,14.184,1516924,0
2012-05-22,14.868,15.55,14.465,14.868,1194588,0
2012-05-23,15.33,15.725,15.171,15.634,505869,0
2012-05-24,15.824,15.824,15.224,15.581,202578,0
2012-05-25,15.353,15.634,14.951,15.224,302017,0
2012-05-29,15.148,15.179,14.723,14.989,291497,0
2012-05-30,14.739,14.967,14.519,14.67,271004,0
2012-05-31,14.556,14.784,14.138,14.503,415652,0
2012-06-01,14.215,14.42,13.858,13.889,227759,0
2012-06-04,14.253,14.253,13.706,13.775,158707,0
2012-06-05,13.828,14.116,13.585,13.623,165874,0
2012-06-06,13.813,14.192,13.661,13.972,165513,0
2012-06-07,14.048,14.192,13.835,13.85,160319,0
2012-06-08,13.911,14.017,13.79,13.881,131333,0
2012-06-11,13.995,14.116,13.805,13.843,313721,0
2012-06-12,13.911,14.025,13.706,13.843,83541,0
2012-06-13,13.843,13.903,13.73,13.835,143311,0
2012-06-14,13.79,13.828,13.57,13.783,175229,0
2012-06-15,13.82,13.926,13.578,13.926,147036,0
2012-06-18,13.995,14.556,13.828,14.366,322637,0
2012-06-19,14.443,14.443,14.177,14.207,157198,0
2012-06-20,14.124,14.184,13.903,13.995,120381,0
2012-06-21,13.85,14.359,13.813,13.934,230163,0
2012-06-22,13.957,14.534,13.889,14.436,1504777,0
2012-06-25,14.131,14.276,13.82,13.896,96443,0
2012-06-26,13.858,14.041,13.684,13.737,158070,0
2012-06-27,13.858,13.858,13.585,13.691,76032,0
2012-06-28,13.585,13.661,12.978,13.228,215918,0
2012-06-29,13.395,13.464,13.092,13.403,139171,0
2012-07-02,13.555,13.555,13.168,13.509,111726,0
2012-07-03,13.555,13.563,13.281,13.35,52315,0
2012-07-05,13.335,13.388,13.137,13.289,101757,0
2012-07-06,13.281,13.289,13.092,13.22,52073,0
2012-07-09,13.213,13.471,13.137,13.411,112493,0
2012-07-10,13.388,13.517,13.236,13.343,98821,0
2012-07-11,13.357,13.418,13.145,13.38,52861,0
2012-07-12,13.311,13.418,13.168,13.205,63530,0
2012-07-13,13.205,13.426,13.205,13.22,113885,0
2012-07-16,13.281,13.297,12.546,12.583,172874,0
2012-07-17,12.651,12.705,12.166,12.196,243482,0
2012-07-18,12.249,12.485,11.991,12.127,177055,0
2012-07-19,12.143,12.249,11.953,12.203,130832,0
2012-07-20,12.203,12.621,12.203,12.431,132246,0
2012-07-23,12.287,12.287,11.991,12.151,88474,0
2012-07-24,12.825,12.887,12.143,12.242,101257,0
2012-07-25,12.249,12.507,12.249,12.423,70544,0
2012-07-26,12.151,12.347,12.052,12.105,213159,0
2012-07-27,11.968,12.044,11.808,11.976,294756,0
2012-07-30,11.908,12.158,11.908,12.007,91705,0
2012-07-31,12.015,12.401,11.961,12.242,211907,0
2012-08-01,12.31,12.31,11.961,11.991,110173,0
2012-08-02,11.961,12.143,11.688,11.953,111437,0
2012-08-03,12.022,12.272,11.946,12.166,70761,0
2012-08-06,12.112,12.469,12.112,12.219,55127,0
2012-08-07,12.234,12.439,12.166,12.242,36154,0
2012-08-08,12.203,12.294,12.112,12.174,38562,0
2012-08-09,12.174,12.34,12.015,12.181,80927,0
2012-08-10,12.112,12.302,12.112,12.151,65160,0
2012-08-13,12.044,12.211,11.961,12.166,56712,0
2012-08-14,12.082,12.143,12.029,12.112,40995,0
2012-08-15,12.074,12.143,12.015,12.143,30537,0
2012-08-16,12.029,12.127,12.022,12.127,48670,0
2012-08-17,12.067,12.219,12.022,12.203,75775,0
2012-08-20,12.127,12.227,12.067,12.166,46019,0
2012-08-21,12.143,12.219,11.961,12.105,90391,0
2012-08-22,12.007,12.127,11.999,12.105,64845,0
2012-08-23,12.044,12.135,11.999,12.112,102985,0
2012-08-24,12.098,12.326,12.067,12.211,49268,0
2012-08-27,12.203,12.294,12.112,12.166,42386,0
2012-08-28,12.151,12.242,12.067,12.211,86390,0
2012-08-29,12.158,12.243,12.044,12.188,74350,0
2012-08-30,12.09,12.211,12.09,12.166,38544,0
2012-08-31,12.196,12.242,12.12,12.181,44596,0
2012-09-04,12.143,12.211,12.14,12.211,45378,0
2012-09-05,12.219,12.219,12.143,12.203,47230,0
2012-09-06,12.219,12.294,12.151,12.294,66937,0
2012-09-07,12.257,12.318,12.181,12.264,37931,0
2012-09-10,12.219,12.272,12.151,12.188,26325,0
2012-09-11,12.151,12.257,12.151,12.188,65373,0
2012-09-12,12.249,12.31,12.166,12.203,87189,0
2012-09-13,12.174,12.234,12.112,12.211,115558,0
2012-09-14,12.196,12.431,12.174,12.318,84466,0
2012-09-17,12.318,12.318,12.158,12.287,53892,0
2012-09-18,12.211,12.326,12.211,12.318,80743,0
2012-09-19,12.371,12.78,12.196,12.613,96616,0
2012-09-20,12.682,12.758,12.568,12.758,55582,0
2012-09-21,12.841,13.012,12.742,12.948,108527,0
2012-09-24,12.879,12.925,12.514,12.917,122080,0
2012-09-25,12.948,12.993,12.302,12.902,140773,0
2012-09-26,12.758,13.077,12.734,13.024,47136,0
2012-09-27,13.077,13.426,12.925,13.304,137599,0
2012-09-28,13.205,13.327,13.122,13.236,61686,0
2012-10-01,13.168,13.585,13.129,13.252,72028,0
2012-10-02,13.252,13.433,13.053,13.145,43646,0
2012-10-03,13.198,13.236,12.978,13.191,41226,0
2012-10-04,13.198,13.311,13.129,13.252,39503,0
2012-10-05,13.274,13.426,13.092,13.107,41600,0
2012-10-08,13.099,13.274,13.092,13.228,21067,0
2012-10-09,13.274,13.274,13.129,13.152,56947,0
2012-10-10,13.129,13.244,13.092,13.205,128489,0
2012-10-11,13.252,13.297,13.213,13.244,45910,0
2012-10-12,13.213,13.289,13.205,13.281,22334,0
2012-10-15,13.175,13.281,13.168,13.22,52493,0
2012-10-16,13.244,13.244,13.099,13.175,27519,0
2012-10-17,13.168,13.281,13.046,13.205,66095,0
2012-10-18,13.152,13.266,13.084,13.193,78459,0
2012-10-19,13.077,13.255,13.077,13.183,82704,0
2012-10-22,13.024,13.191,12.94,13.175,53601,0
2012-10-23,13.069,13.152,12.978,13.137,24783,0
2012-10-24,13.403,13.698,13.289,13.456,187511,0
2012-10-25,13.509,13.805,13.289,13.638,87029,0
2012-10-26,13.654,13.654,13.426,13.646,38510,0
2012-10-31,13.661,13.691,13.456,13.615,60102,0
2012-11-01,13.578,13.911,13.563,13.767,80492,0
2012-11-02,13.623,13.737,13.563,13.615,51559,0
2012-11-05,13.509,13.797,13.509,13.751,27986,0
2012-11-06,13.874,13.874,13.668,13.835,53655,0
2012-11-07,13.767,13.767,13.531,13.578,47618,0
2012-11-08,13.646,13.646,13.335,13.418,51498,0
2012-11-09,13.35,13.433,13.258,13.281,57471,0
2012-11-12,13.274,13.389,13.137,13.22,32022,0
2012-11-13,13.145,13.327,13.145,13.168,51418,0
2012-11-14,13.152,13.319,13.099,13.213,89034,0
2012-11-15,13.168,13.304,13.092,13.168,47742,0
2012-11-16,13.107,13.289,13.099,13.281,64037,0
2012-11-19,13.418,13.706,13.304,13.6,38054,0
2012-11-20,13.335,13.585,13.335,13.502,28433,0
2012-11-21,13.539,13.775,13.395,13.722,46252,0
2012-11-23,13.698,13.751,13.646,13.751,9445,0
2012-11-26,13.631,13.889,13.631,13.813,79335,0
2012-11-27,13.85,13.881,13.654,13.813,53603,0
2012-11-28,13.448,13.926,13.448,13.874,23159,0
2012-11-29,13.903,14.004,13.661,13.85,61462,0
2012-11-30,13.813,13.813,13.698,13.805,23271,0
2012-12-03,13.964,14.033,13.691,13.759,87189,0
2012-12-04,13.706,13.737,13.418,13.608,57666,0
2012-12-05,13.835,13.835,13.539,13.6,21896,0
2012-12-06,13.502,13.876,13.29,13.372,77673,0
2012-12-07,13.38,13.509,13.281,13.411,92575,0
2012-12-10,13.395,13.478,13.281,13.448,66288,0
2012-12-11,13.448,13.668,13.38,13.456,71834,0
2012-12-12,13.456,13.615,13.456,13.464,46454,0
2012-12-13,13.517,13.737,13.464,13.547,59665,0
2012-12-14,13.547,13.744,13.304,13.471,207763,0
2012-12-17,13.372,13.563,13.327,13.426,35742,0
2012-12-18,13.403,13.585,13.364,13.502,72237,0
2012-12-19,13.509,13.509,13.335,13.456,21931,0
2012-12-20,13.433,13.744,13.236,13.411,54228,0
2012-12-21,13.364,13.448,13.129,13.357,93552,0
2012-12-24,13.228,13.38,13.213,13.281,34908,0
2012-12-26,13.266,13.395,12.948,13.122,57875,0
2012-12-27,12.917,13.274,12.917,13.122,76110,0
2012-12-28,13.032,13.244,12.986,13.129,85999,0
2012-12-31,13.092,13.266,12.97,13.236,147433,0
2013-01-02,13.418,13.539,13.304,13.433,117687,0
2013-01-03,13.38,13.502,13.319,13.35,51198,0
2013-01-04,13.44,13.523,13.306,13.502,32477,0
2013-01-07,13.403,13.531,13.289,13.433,35358,0
2013-01-08,13.388,13.464,13.304,13.372,33706,0
2013-01-09,13.44,13.62,13.418,13.523,36899,0
2013-01-10,13.509,13.509,13.252,13.403,98138,0
2013-01-11,13.311,13.536,13.298,13.433,49528,0
2013-01-14,13.494,13.502,13.403,13.433,98427,0
2013-01-15,13.448,13.547,13.418,13.523,46848,0
2013-01-16,13.434,13.555,13.433,13.471,22651,0
2013-01-17,13.555,13.585,13.478,13.555,25397,0
2013-01-18,13.509,13.6,13.433,13.433,25505,0
2013-01-22,13.44,13.509,13.372,13.478,27795,0
2013-01-23,13.433,13.464,13.403,13.44,29383,0
2013-01-24,13.403,13.578,13.403,13.578,63372,0
2013-01-25,13.517,13.661,13.509,13.661,99794,0
2013-01-28,13.661,14.154,13.661,14.154,133176,0
2013-01-29,14.184,14.2,13.926,14.131,62594,0
2013-01-30,14.009,14.131,13.85,13.942,36362,0
2013-01-31,13.843,13.995,13.509,13.896,76034,0
2013-02-01,13.775,14.079,13.74,13.987,41912,0
2013-02-04,13.813,14.017,13.744,13.896,36176,0
2013-02-05,13.797,13.95,13.601,13.918,73106,0
2013-02-06,13.918,14.336,13.911,14.306,85847,0
2013-02-07,14.306,14.306,14.094,14.162,29667,0
2013-02-08,14.223,14.314,14.162,14.215,26834,0
2013-02-11,14.154,14.229,13.828,13.995,19719,0
2013-02-12,13.911,14.223,13.911,14.162,36655,0
2013-02-13,14.169,14.169,14.017,14.124,17872,0
2013-02-14,13.995,14.162,13.979,14.062,20824,0
2013-02-15,14.154,14.162,13.813,14.048,36780,0
2013-02-19,13.918,14.041,13.905,13.979,39631,0
2013-02-20,13.934,14.116,13.889,13.889,44212,0
2013-02-21,13.881,13.881,13.668,13.714,23627,0
2013-02-22,13.737,13.874,13.722,13.843,26167,0
2013-02-25,13.691,14.033,13.691,13.751,43371,0
2013-02-26,13.737,13.995,13.73,13.911,26958,0
2013-02-27,13.858,13.987,13.668,13.979,36442,0
2013-02-28,13.972,14.192,13.972,14.124,55874,0
2013-03-01,13.79,14.101,13.79,14.094,19529,0
2013-03-04,14.086,14.192,13.965,14.192,23091,0
2013-03-05,14.229,14.29,14.041,14.215,69282,0
2013-03-06,14.101,14.389,14.101,14.352,40476,0
2013-03-07,14.306,14.404,14.138,14.344,33172,0
2013-03-08,14.352,14.352,14.117,14.245,17934,0
2013-03-11,14.124,14.436,14.116,14.321,34108,0
2013-03-12,14.215,14.481,14.113,14.397,73023,0
2013-03-13,14.457,14.648,14.2,14.541,52046,0
2013-03-14,14.511,14.701,14.207,14.663,43092,0
2013-03-15,14.632,14.875,14.351,14.875,180499,0
2013-03-18,14.526,14.852,14.382,14.784,34347,0
2013-03-19,14.799,14.913,14.625,14.776,51364,0
2013-03-20,14.86,14.951,14.617,14.943,46837,0
2013-03-21,14.883,14.989,14.495,14.943,45131,0
2013-03-22,14.975,15.012,14.784,14.967,29822,0
2013-03-25,14.951,14.951,14.723,14.837,40811,0
2013-03-26,14.784,14.799,14.609,14.747,57509,0
2013-03-27,14.967,14.967,14.624,14.663,16605,0
2013-03-28,14.731,14.731,14.609,14.64,42047,0
2013-04-01,14.609,14.632,14.428,14.541,64479,0
2013-04-02,14.443,14.572,14.436,14.473,41921,0
2013-04-03,14.443,14.519,14.322,14.443,27530,0
2013-04-04,14.648,14.648,14.245,14.306,22670,0
2013-04-05,14.116,14.324,14.041,14.283,34077,0
2013-04-08,14.192,14.408,14.192,14.389,10773,0
2013-04-09,14.359,14.42,14.229,14.359,38625,0
2013-04-10,14.329,14.481,14.269,14.42,87915,0
2013-04-11,14.389,14.473,14.389,14.412,47675,0
2013-04-12,14.457,14.457,14.352,14.389,28558,0
2013-04-15,14.329,14.457,14.138,14.215,44932,0
2013-04-16,14.261,14.374,14.086,14.245,42626,0
2013-04-17,14.154,14.245,14.094,14.138,88485,0
2013-04-18,14.074,14.253,14.041,14.062,43699,0
2013-04-19,14.048,14.223,14.048,14.109,21635,0
2013-04-22,14.116,14.116,13.957,14.094,32197,0
2013-04-23,14.101,14.152,13.987,14.109,38952,0
2013-04-24,14.062,14.116,14.055,14.078,25707,0
2013-04-25,14.062,14.101,14.062,14.078,17368,0
2013-04-26,13.995,14.078,13.995,14.062,16260,0
2013-04-29,14.055,14.2,14.041,14.07,40256,0
2013-04-30,14.009,14.131,14.009,14.116,18594,0
2013-05-01,14.078,14.094,13.972,13.972,57569,0
2013-05-02,14.048,14.177,14.048,14.138,37453,0
2013-05-03,14.223,14.344,14.154,14.306,37315,0
2013-05-06,14.253,14.321,14.177,14.269,14910,0
2013-05-07,14.196,14.336,14.048,14.283,39119,0
2013-05-08,14.229,14.314,14.101,14.314,35438,0
2013-05-09,14.344,14.344,14.131,14.146,41064,0
2013-05-10,14.184,14.344,14.061,14.223,41996,0
2013-05-13,14.314,14.344,14.114,14.146,138349,0
2013-05-14,14.223,14.265,14.154,14.229,91863,0
2013-05-15,14.154,14.298,14.109,14.138,27879,0
2013-05-16,14.162,14.297,14.116,14.138,77642,0
2013-05-17,14.124,14.275,14.124,14.207,46868,0
2013-05-20,14.146,14.767,14.146,14.602,152219,0
2013-05-21,14.609,14.799,14.428,14.617,79873,0
2013-05-22,14.541,14.792,14.344,14.436,101766,0
2013-05-23,14.306,14.572,14.261,14.457,62166,0
2013-05-24,14.366,14.609,14.366,14.495,16877,0
2013-05-28,14.572,14.852,14.564,14.701,51463,0
2013-05-29,14.708,14.913,14.556,14.852,55789,0
2013-05-30,14.799,15.027,14.723,15.027,59952,0
2013-05-31,14.951,15.05,14.761,14.875,43856,0
2013-06-03,14.951,15.103,14.875,15.034,164783,0
2013-06-04,15.095,15.217,14.981,15.141,95877,0
2013-06-05,15.141,15.226,15.027,15.058,20547,0
2013-06-06,15.072,15.08,14.913,15.058,36382,0
2013-06-07,15.103,15.103,15.027,15.072,40165,0
2013-06-10,15.095,15.278,15.052,15.27,65624,0
2013-06-11,15.262,15.293,14.989,15.103,117257,0
2013-06-12,15.217,15.224,15.072,15.163,44659,0
2013-06-13,15.217,15.254,15.141,15.209,23205,0
2013-06-14,15.194,15.246,15.141,15.179,26469,0
2013-06-17,15.254,15.33,15.194,15.323,33187,0
2013-06-18,15.179,15.293,15.179,15.27,20236,0
2013-06-19,15.217,15.293,15.179,15.179,37705,0
2013-06-20,15.179,15.209,14.875,14.921,59793,0
2013-06-21,14.989,15.027,14.799,15.019,48114,0
2013-06-24,14.784,14.875,14.776,14.799,30245,0
2013-06-25,14.89,14.89,14.723,14.776,27460,0
2013-06-26,14.815,14.875,14.761,14.761,21392,0
2013-06-27,14.799,14.913,14.723,14.89,31395,0
2013-06-28,14.959,15.072,14.761,15.072,135813,0
2013-07-01,15.027,15.452,14.921,15.452,46563,0
2013-07-02,15.399,15.528,15.209,15.383,17427,0
2013-07-03,15.399,15.406,15.187,15.361,13180,0
2013-07-05,15.437,15.437,15.194,15.376,17941,0
2013-07-08,15.353,15.558,15.187,15.52,19722,0
2013-07-09,15.528,15.55,15.293,15.49,25517,0
2013-07-10,15.399,15.482,15.194,15.406,21868,0
2013-07-11,15.437,15.558,15.375,15.513,14290,0
2013-07-12,15.498,15.558,15.361,15.498,13847,0
2013-07-15,15.459,15.657,15.369,15.641,35972,0
2013-07-16,15.604,15.702,15.414,15.619,27026,0
2013-07-17,15.634,15.694,15.482,15.68,18330,0
2013-07-18,15.596,15.732,15.369,15.52,33033,0
2013-07-19,15.445,15.543,15.33,15.498,26874,0
2013-07-22,15.369,15.482,15.179,15.406,57355,0
2013-07-23,15.353,15.406,15.194,15.406,16416,0
2013-07-24,15.406,15.406,15.262,15.323,91738,0
2013-07-25,15.892,16.112,15.694,15.824,148054,0
2013-07-26,16.005,16.005,15.71,15.915,74590,0
2013-07-29,15.816,15.832,15.558,15.68,57948,0
2013-07-30,15.756,16.127,15.596,16.059,61922,0
2013-07-31,16.036,16.416,15.885,16.256,76208,0
2013-08-01,16.416,16.431,16.021,16.249,67494,0
2013-08-02,16.172,16.378,15.938,16.226,85617,0
2013-08-05,16.097,16.53,15.945,16.431,86096,0
2013-08-06,16.462,16.727,16.16,16.658,68327,0
2013-08-07,16.643,17.001,16.165,16.234,160561,0
2013-08-08,16.454,17.152,16.25,17.137,136640,0
2013-08-09,17.388,17.388,16.804,17.069,81344,0
2013-08-12,17.213,17.38,17.015,17.137,57025,0
2013-08-13,17.243,17.379,17.001,17.129,47294,0
2013-08-14,17.076,17.288,16.658,16.75,95459,0
2013-08-15,16.69,16.69,16.234,16.363,46551,0
2013-08-16,16.324,16.69,16.234,16.424,47358,0
2013-08-19,16.424,16.621,16.204,16.226,48442,0
2013-08-20,16.537,16.643,16.317,16.462,39193,0
2013-08-21,16.628,17.076,16.333,16.833,61291,0
2013-08-22,17.061,18.214,16.969,17.759,168917,0
2013-08-23,17.835,18.518,17.835,18.267,217351,0
2013-08-26,18.397,18.662,18.267,18.397,76508,0
2013-08-27,18.343,18.405,17.532,17.759,106252,0
2013-08-28,17.707,17.835,17.288,17.296,98354,0
2013-08-29,17.281,17.728,17.281,17.577,63641,0
2013-08-30,17.539,17.683,16.91,17.182,37965,0
2013-09-03,17.266,17.895,17.266,17.349,46313,0
2013-09-04,17.38,17.835,17.38,17.668,37490,0
2013-09-05,17.668,17.82,17.577,17.699,28114,0
2013-09-06,17.782,18.032,17.691,17.744,49492,0
2013-09-09,17.774,17.919,17.767,17.843,51298,0
2013-09-10,18.018,18.018,17.683,17.804,28165,0
2013-09-11,17.804,17.804,17.402,17.608,49151,0
2013-09-12,17.539,17.835,17.388,17.388,153176,0
2013-09-13,18.806,18.86,18.161,18.51,751100,0
2013-09-16,18.806,18.965,18.419,18.472,122885,0
2013-09-17,18.586,18.723,18.442,18.51,101714,0
2013-09-18,18.525,18.564,17.956,18.48,92025,0
2013-09-19,18.594,18.594,18.177,18.275,51909,0
2013-09-20,18.275,18.549,18.139,18.192,127866,0
2013-09-23,18.29,18.442,18.139,18.381,77545,0
2013-09-24,18.381,18.556,18.222,18.465,75236,0
2013-09-25,18.837,18.965,18.556,18.594,155086,0
2013-09-26,18.761,18.882,18.67,18.685,82617,0
2013-09-27,18.633,18.806,18.472,18.503,49675,0
2013-09-30,18.549,18.745,18.366,18.578,76950,0
2013-10-01,18.594,18.708,18.442,18.549,61271,0
2013-10-02,18.571,18.692,18.412,18.625,72997,0
2013-10-03,18.708,18.814,18.594,18.662,108124,0
2013-10-04,19.057,19.124,18.601,18.799,243103,0
2013-10-07,18.67,19.338,18.67,19.103,230719,0
2013-10-08,19.323,19.535,18.973,19.08,178418,0
2013-10-09,19.247,19.247,18.329,18.336,171426,0
2013-10-10,18.601,18.806,18.518,18.776,120695,0
2013-10-11,18.776,19.011,18.518,18.92,141119,0
2013-10-14,18.829,18.973,18.601,18.89,52310,0
2013-10-15,18.973,19.14,18.708,18.738,77214,0
2013-10-16,18.928,19.117,18.784,18.973,94606,0
2013-10-17,19.072,19.352,18.981,19.178,114375,0
2013-10-18,19.406,19.634,19.277,19.55,183547,0
2013-10-21,19.618,19.982,19.618,19.854,138484,0
2013-10-22,19.884,20.051,19.429,19.512,94870,0
2013-10-23,19.504,19.725,19.39,19.504,37552,0
2013-10-24,19.543,19.733,19.429,19.436,38343,0
2013-10-25,19.315,19.315,18.472,18.7,233881,0
2013-10-28,18.745,18.821,17.728,18.123,194484,0
2013-10-29,18.206,18.928,17.843,18.716,137430,0
2013-10-30,18.776,18.776,18.245,18.313,52970,0
2013-10-31,18.214,18.214,17.539,17.691,138583,0
2013-11-01,17.72,18.214,17.72,18.192,73524,0
2013-11-04,18.45,18.973,18.298,18.723,210426,0
2013-11-05,18.829,18.973,18.518,18.723,140329,0
2013-11-06,18.936,18.936,17.486,18.055,333890,0
2013-11-07,17.987,18.139,16.483,16.924,824050,0
2013-11-08,16.939,17.409,16.924,17.03,180121,0
2013-11-11,16.658,16.863,16.424,16.469,159170,0
2013-11-12,16.355,16.515,16.029,16.211,203970,0
2013-11-13,16.029,16.575,15.96,16.575,71021,0
2013-11-14,16.499,16.621,16.393,16.552,91970,0
2013-11-15,16.499,16.598,16.393,16.507,84329,0
2013-11-18,16.408,16.499,16.052,16.424,132985,0
2013-11-19,16.256,16.537,16.18,16.476,90259,0
2013-11-20,16.537,16.742,16.408,16.682,61006,0
2013-11-21,16.757,16.863,16.628,16.849,60552,0
2013-11-22,16.849,16.849,16.545,16.818,116347,0
2013-11-25,16.59,16.711,16.249,16.363,89732,0
2013-11-26,16.158,16.476,15.785,16.051,141646,0
2013-11-27,15.991,16.204,15.976,16.158,55076,0
2013-11-29,16.241,16.241,15.976,16.051,26051,0
2013-12-02,16.051,16.287,16.051,16.264,87359,0
2013-12-03,16.158,16.317,16.067,16.287,47172,0
2013-12-04,16.241,16.446,16.135,16.416,63379,0
2013-12-05,16.438,16.643,16.279,16.56,52837,0
2013-12-06,16.651,16.651,16.324,16.515,53033,0
2013-12-09,16.446,16.841,16.317,16.735,66277,0
2013-12-10,16.78,16.936,16.628,16.818,103948,0
2013-12-11,16.56,16.91,16.56,16.787,61342,0
2013-12-12,16.849,17.069,16.818,16.955,41901,0
2013-12-13,17.038,17.145,16.833,17.061,57853,0
2013-12-16,17.243,17.29,17.112,17.243,59626,0
2013-12-17,17.189,17.397,17.074,17.336,71577,0
2013-12-18,17.32,17.474,17.159,17.444,81710,0
2013-12-19,17.328,17.513,17.32,17.482,71891,0
2013-12-20,17.513,17.736,17.167,17.706,135527,0
2013-12-23,17.783,18.128,17.567,18.121,85693,0
2013-12-24,18.114,18.668,17.955,18.668,72211,0
2013-12-26,18.675,18.86,18.26,18.629,122110,0
2013-12-27,18.475,18.475,18.136,18.237,110938,0
2013-12-30,18.144,18.144,17.482,17.613,90933,0
2013-12-31,17.559,17.882,17.559,17.836,65472,0
2014-01-02,17.805,18.059,17.59,18.021,49581,0
2014-01-03,18.029,18.231,18.013,18.191,67031,0
2014-01-06,18.221,18.221,17.975,18.128,76643,0
2014-01-07,18.128,18.267,18.09,18.152,43588,0
2014-01-08,18.082,18.244,17.878,18.098,33228,0
2014-01-09,18.029,18.09,17.79,18.052,125148,0
2014-01-10,17.983,18.275,17.936,18.183,170521,0
2014-01-13,18.075,18.475,17.975,18.213,216032,0
2014-01-14,18.344,18.398,18.09,18.29,82359,0
2014-01-15,18.275,18.475,18.26,18.437,141596,0
2014-01-16,18.46,18.706,18.29,18.514,101714,0
2014-01-17,18.514,18.568,18.367,18.452,60227,0
2014-01-21,18.529,18.529,18.341,18.413,51427,0
2014-01-22,18.367,18.452,18.205,18.252,32996,0
2014-01-23,18.09,18.26,18.09,18.144,39231,0
2014-01-24,18.128,18.136,17.944,18.075,87945,0
2014-01-27,18.167,18.167,17.32,17.674,76383,0
2014-01-28,17.698,17.998,17.605,17.667,137828,0
2014-01-29,17.551,18.267,17.528,17.906,130288,0
2014-01-30,18.29,18.706,18.213,18.621,182516,0
2014-01-31,18.283,18.591,17.967,18.445,88464,0
2014-02-03,18.536,18.629,17.975,18.191,90565,0
2014-02-04,18.322,18.629,18.229,18.498,80056,0
2014-02-05,18.336,18.437,18.021,18.29,43192,0
2014-02-06,18.128,18.221,17.413,17.506,88055,0
2014-02-07,17.544,17.867,17.498,17.813,50665,0
2014-02-10,18.075,18.281,17.498,17.728,75419,0
2014-02-11,17.53,17.859,17.53,17.759,32706,0
2014-02-12,17.744,17.898,17.59,17.706,44113,0
2014-02-13,17.534,18.244,17.534,18.237,42824,0
2014-02-14,18.237,18.237,17.882,18.205,49582,0
2014-02-18,18.167,18.452,18.029,18.452,62373,0
2014-02-19,18.336,18.467,18.175,18.213,32495,0
2014-02-20,18.475,18.591,18.199,18.322,72036,0
2014-02-21,18.398,18.568,18.329,18.467,54158,0
2014-02-24,18.552,18.591,18.329,18.46,49908,0
2014-02-25,18.483,18.483,17.94,18.167,23213,0
2014-02-26,17.922,18.36,17.922,18.36,24116,0
2014-02-27,17.914,18.544,17.914,18.421,23954,0
2014-02-28,18.514,18.514,18.298,18.391,23850,0
2014-03-03,18.244,18.244,17.906,17.99,13495,0
2014-03-04,18.09,18.429,17.99,18.267,88105,0
2014-03-05,18.191,18.26,17.72,18.128,137483,0
2014-03-06,18.114,18.506,18.067,18.475,80136,0
2014-03-07,18.437,18.629,18.298,18.522,52143,0
2014-03-10,18.475,18.66,18.099,18.445,96897,0
2014-03-11,18.529,18.821,18.043,18.791,125075,0
2014-03-12,18.606,18.752,18.189,18.56,55121,0
2014-03-13,18.552,18.698,18.136,18.16,65227,0
2014-03-14,18.044,18.229,17.736,18.059,34846,0
2014-03-17,18.205,18.205,17.898,18.106,94759,0
2014-03-18,18.067,18.244,17.829,17.967,73321,0
2014-03-19,17.928,18.429,17.759,18.029,80548,0
2014-03-20,17.967,18.266,17.613,17.682,70017,0
2014-03-21,17.752,18.005,17.32,17.682,135432,0
2014-03-24,17.459,17.651,17.028,17.074,96212,0
2014-03-25,17.266,17.467,16.967,17.167,86766,0
2014-03-26,17.221,17.405,16.466,16.504,70018,0
2014-03-27,16.482,16.651,16.22,16.45,32906,0
2014-03-28,16.427,16.697,15.965,16.212,79586,0
2014-03-31,16.172,16.664,16.165,16.435,106123,0
2014-04-01,16.244,16.781,16.244,16.651,99503,0
2014-04-02,16.728,16.858,16.474,16.589,169165,0
2014-04-03,16.559,16.697,16.474,16.551,146137,0
2014-04-04,16.581,16.766,16.373,16.52,234385,0
2014-04-07,16.397,16.405,15.781,15.981,169768,0
2014-04-08,15.989,16.589,15.95,16.205,105897,0
2014-04-09,16.32,16.389,16.112,16.32,64653,0
2014-04-10,16.081,16.412,15.866,15.896,167423,0
2014-04-11,15.927,16.011,15.642,15.666,144131,0
2014-04-14,15.858,15.935,15.488,15.727,122193,0
2014-04-15,15.719,15.781,14.975,15.68,104443,0
2014-04-16,15.812,15.812,15.411,15.466,98623,0
2014-04-17,15.488,15.573,15.211,15.419,67384,0
2014-04-21,15.727,15.92,15.512,15.797,41961,0
2014-04-22,15.819,16.119,15.819,16.058,95980,0
2014-04-23,16.05,16.096,15.827,15.874,44066,0
2014-04-24,15.973,16.165,15.789,16.019,80475,0
2014-04-25,15.904,16.081,15.304,15.411,52716,0
2014-04-28,15.427,15.564,15.25,15.342,66613,0
2014-04-29,15.327,15.48,15.288,15.381,59172,0
2014-04-30,15.288,15.342,14.949,15.058,95163,0
2014-05-01,15.088,15.288,14.941,15.065,81765,0
2014-05-02,16.012,16.797,15.696,16.405,348515,0
2014-05-05,16.181,16.427,16.158,16.335,59620,0
2014-05-06,16.289,16.289,15.95,15.958,140240,0
2014-05-07,16.158,16.158,15.781,15.943,113325,0
2014-05-08,15.912,16.235,15.866,16.127,68857,0
2014-05-09,16.012,16.22,15.858,15.888,103722,0
2014-05-12,15.95,16.197,15.943,16.165,48769,0
2014-05-13,16.22,16.32,16.027,16.081,122567,0
2014-05-14,16.088,16.135,15.981,15.981,122834,0
2014-05-15,15.55,15.95,15.55,15.812,114552,0
2014-05-16,15.773,15.95,15.735,15.95,47122,0
2014-05-19,15.935,16.22,15.765,16.085,49996,0
2014-05-20,16.096,16.212,15.789,15.943,92968,0
2014-05-21,15.965,16.18,15.819,15.943,164312,0
2014-05-22,16.135,16.135,15.858,15.989,59175,0
2014-05-23,15.927,15.943,15.819,15.896,45615,0
2014-05-27,15.935,16.05,15.92,16.035,54433,0
2014-05-28,15.927,16.227,15.904,16.104,60968,0
2014-05-29,16.127,16.282,16.127,16.181,48893,0
2014-05-30,16.235,16.235,15.866,16.019,91450,0
2014-06-02,15.965,16.192,15.943,15.965,62591,0
2014-06-03,15.965,16.081,15.812,15.989,71457,0
2014-06-04,15.981,16.058,15.835,15.92,57139,0
2014-06-05,15.958,16.158,15.904,16.004,134786,0
2014-06-06,16.004,16.243,15.997,16.151,75178,0
2014-06-09,16.042,16.274,16.042,16.127,86370,0
2014-06-10,16.127,16.304,15.973,16.25,47415,0
2014-06-11,16.181,16.289,16.113,16.22,33227,0
2014-06-12,16.143,16.274,16.143,16.212,38280,0
2014-06-13,16.205,16.289,16.066,16.205,55513,0
2014-06-16,16.143,16.258,16.143,16.258,74691,0
2014-06-17,16.243,16.289,16.104,16.258,43669,0
2014-06-18,16.143,16.296,16.066,16.243,46471,0
2014-06-19,16.197,16.32,16.135,16.227,34505,0
2014-06-20,16.235,16.304,15.989,16.088,87676,0
2014-06-23,16.074,16.173,16.027,16.127,38552,0
2014-06-24,16.05,16.205,15.888,15.958,64563,0
2014-06-25,15.827,16.058,15.827,16.035,75168,0
2014-06-26,16.074,16.235,15.997,16.112,51981,0
2014-06-27,16.081,16.235,15.981,16.235,1748526,0
2014-06-30,16.243,16.45,16.165,16.358,86428,0
2014-07-01,16.397,16.658,16.397,16.559,129554,0
2014-07-02,16.635,16.813,16.474,16.504,55339,0
2014-07-03,16.723,16.723,16.312,16.358,21174,0
2014-07-07,16.343,16.381,16.235,16.274,33534,0
2014-07-08,16.22,16.235,15.896,15.989,46600,0
2014-07-09,15.92,16.081,15.92,16.027,38679,0
2014-07-10,15.874,16.004,15.819,15.927,55240,0
2014-07-11,15.835,16.012,15.835,15.981,99872,0
2014-07-14,16.019,16.088,15.957,16.05,33833,0
2014-07-15,16.112,16.112,15.881,15.958,25264,0
2014-07-16,16.004,16.012,15.9,15.989,31729,0
2014-07-17,16.004,16.019,15.719,15.719,48101,0
2014-07-18,15.804,15.835,15.596,15.835,48615,0
2014-07-21,15.765,15.997,15.765,15.935,30551,0
2014-07-22,16.042,16.042,15.935,15.95,44502,0
2014-07-23,15.965,16.104,15.935,16.066,33727,0
2014-07-24,16.258,16.381,16.173,16.304,224629,0
2014-07-25,16.289,16.289,16.189,16.22,44751,0
2014-07-28,16.289,16.32,16.227,16.243,31599,0
2014-07-29,16.25,16.343,16.22,16.22,35799,0
2014-07-30,16.62,16.82,16.589,16.755,105393,0
2014-07-31,16.682,16.69,16.443,16.458,43107,0
2014-08-01,16.489,16.504,16.289,16.466,18633,0
2014-08-04,16.466,16.474,16.306,16.443,42269,0
2014-08-05,16.343,16.474,16.32,16.389,24950,0
2014-08-06,16.328,16.504,16.312,16.435,29022,0
2014-08-07,16.481,16.551,16.299,16.45,48436,0
2014-08-08,16.512,16.551,16.435,16.504,9048,0
2014-08-11,16.605,16.835,16.589,16.781,29047,0
2014-08-12,16.72,16.974,16.72,16.928,23614,0
2014-08-13,16.936,16.974,16.736,16.936,53933,0
2014-08-14,16.928,17.246,16.874,17.151,22731,0
2014-08-15,17.189,17.236,16.92,17.159,30531,0
2014-08-18,17.243,17.351,17.159,17.312,50686,0
2014-08-19,17.266,17.513,17.251,17.344,53594,0
2014-08-20,17.328,17.415,17.328,17.359,19841,0
2014-08-21,17.328,17.403,17.243,17.336,40417,0
2014-08-22,17.221,17.298,17.205,17.298,14665,0
2014-08-25,17.266,17.415,17.205,17.351,25102,0
2014-08-26,17.32,17.501,17.32,17.451,31458,0
2014-08-27,17.444,17.513,17.351,17.397,28497,0
2014-08-28,17.397,17.513,17.397,17.49,40015,0
2014-08-29,17.513,17.698,17.482,17.671,41358,0
2014-09-02,17.636,17.79,17.629,17.759,48312,0
2014-09-03,17.767,17.952,17.752,17.783,62110,0
2014-09-04,17.783,17.918,17.728,17.821,34651,0
2014-09-05,17.898,17.952,17.744,17.914,49160,0
2014-09-08,17.898,18.167,17.898,18.106,23497,0
2014-09-09,18.198,18.322,18.075,18.205,110608,0
2014-09-10,18.298,18.613,18.252,18.522,67514,0
2014-09-11,18.475,18.768,18.475,18.536,51029,0
2014-09-12,18.591,18.829,18.591,18.741,60916,0
2014-09-15,18.691,18.737,18.16,18.406,95028,0
2014-09-16,18.183,18.483,18.183,18.483,56323,0
2014-09-17,18.49,18.645,18.475,18.575,68540,0
2014-09-18,18.66,18.744,18.49,18.56,30738,0
2014-09-19,18.536,18.675,18.498,18.522,60810,0
2014-09-22,18.514,18.544,18.298,18.344,52321,0
2014-09-23,18.367,18.46,18.098,18.244,90464,0
2014-09-24,18.237,18.344,18.167,18.248,99033,0
2014-09-25,18.229,18.244,18.005,18.09,35989,0
2014-09-26,18.09,18.191,18.09,18.114,97119,0
2014-09-29,17.952,18.367,17.928,18.322,22126,0
2014-09-30,18.283,18.652,18.283,18.483,33656,0
2014-10-01,18.475,18.475,17.998,18.367,125677,0
2014-10-02,18.367,19.053,18.253,18.467,135088,0
2014-10-03,18.514,18.983,18.498,18.821,44711,0
2014-10-06,18.683,18.816,18.675,18.744,14471,0
2014-10-07,18.66,18.968,18.66,18.914,41861,0
2014-10-08,18.706,19.053,18.668,18.96,39861,0
2014-10-09,18.914,19.093,18.591,18.791,111551,0
2014-10-10,18.752,18.891,18.568,18.637,115880,0
2014-10-13,18.675,18.675,18.037,18.044,38762,0
2014-10-14,18.213,18.467,17.998,18.052,13954,0
2014-10-15,18.037,18.306,17.928,18.167,80899,0
2014-10-16,18.128,18.352,17.944,18.29,26403,0
2014-10-17,18.398,18.544,18.306,18.506,28098,0
2014-10-20,19.245,19.245,18.514,18.96,222525,0
2014-10-21,19.114,19.283,18.868,19.237,259399,0
2014-10-22,19.283,19.422,19.15,19.229,83137,0
2014-10-23,19.245,19.345,19.199,19.245,98832,0
2014-10-24,19.176,19.322,19.168,19.268,101919,0
2014-10-27,19.306,19.306,19.106,19.191,92239,0
2014-10-28,19.168,19.445,19.145,19.415,205151,0
2014-10-29,19.264,19.456,19.011,19.168,93693,0
2014-10-30,19.063,19.238,19.063,19.194,16530,0
2014-10-31,19.5,19.753,19.063,19.666,148660,0
2014-11-03,19.657,19.876,19.422,19.806,60344,0
2014-11-04,19.858,19.858,19.456,19.57,17789,0
2014-11-05,19.605,19.605,19.36,19.413,20040,0
2014-11-06,19.36,19.544,19.36,19.535,41420,0
2014-11-07,19.387,19.946,19.36,19.692,118267,0
2014-11-10,19.474,19.858,19.465,19.544,65346,0
2014-11-11,19.491,19.832,19.413,19.762,67337,0
2014-11-12,19.657,19.876,19.465,19.823,143680,0
2014-11-13,19.85,19.858,19.649,19.736,20266,0
2014-11-14,19.727,19.792,19.619,19.657,15345,0
2014-11-17,19.553,19.657,19.483,19.526,30496,0
2014-11-18,19.605,19.649,19.518,19.561,18987,0
2014-11-19,19.526,19.657,19.526,19.587,11841,0
2014-11-20,19.526,19.666,19.526,19.535,23901,0
2014-11-21,19.614,19.692,19.526,19.535,44959,0
2014-11-24,19.631,19.867,19.535,19.57,143451,0
2014-11-25,19.587,19.657,19.526,19.596,35020,0
2014-11-26,19.57,19.745,19.57,19.631,68224,0
2014-11-28,19.675,19.797,19.657,19.684,28513,0
2014-12-01,19.745,19.788,19.544,19.544,72940,0
2014-12-02,19.876,19.876,19.675,19.788,137491,0
2014-12-03,19.79,19.95,19.41,19.7,96864,0
2014-12-04,19.65,19.7,19.42,19.49,567393,0
2014-12-05,19.5,19.5,18.41,18.635,130532,0
2014-12-08,18.64,18.83,18.47,18.57,74461,0
2014-12-09,18.44,18.57,18.05,18.33,35030,0
2014-12-10,18.35,18.649,18.27,18.31,74938,0
2014-12-11,18.45,18.629,18.15,18.45,62556,0
2014-12-12,18.42,19.5,18.352,19,231822,0
2014-12-15,19.06,19.21,18.82,18.98,65701,0
2014-12-16,18.77,19.19,18.72,18.94,61435,0
2014-12-17,18.88,19.07,18.85,18.94,72234,0
2014-12-18,19.2,19.2,18.78,18.92,95265,0
2014-12-19,18.92,19.04,18.75,18.8,35245,0
2014-12-22,18.76,18.89,18.41,18.64,90616,0
2014-12-23,18.56,18.65,18.5,18.6,41405,0
2014-12-24,18.57,18.7,18.49,18.57,32833,0
2014-12-26,18.55,18.68,18.55,18.59,29604,0
2014-12-29,18.52,18.62,18.12,18.62,19477,0
2014-12-30,18.57,18.65,18.47,18.55,56492,0
2014-12-31,18.5,18.65,18.5,18.65,43978,0
2015-01-02,18.65,18.8,18.57,18.735,13311,0
2015-01-05,18.72,18.85,18.5,18.76,36960,0
2015-01-06,18.77,18.77,18.42,18.66,29835,0
2015-01-07,18.75,18.8,18.55,18.67,38929,0
2015-01-08,18.73,18.85,18.69,18.75,54489,0
2015-01-09,18.8,18.8,18.606,18.73,11756,0
2015-01-12,18.8,18.8,18.64,18.72,17775,0
2015-01-13,18.72,18.77,18.52,18.66,38913,0
2015-01-14,18.52,18.67,18.28,18.54,61429,0
2015-01-15,19,19,18.38,18.43,150182,0
2015-01-16,18.41,18.5,18.37,18.49,50294,0
2015-01-20,18.6,18.601,18.4,18.48,104766,0
2015-01-21,18.5,18.5,18.24,18.25,91937,0
2015-01-22,18.35,18.5,17.88,18.4,43534,0
2015-01-23,18.2,18.2,17.22,17.38,87049,0
2015-01-26,17.33,17.33,16.501,16.57,100011,0
2015-01-27,16.6,16.6,15.77,16.05,62499,0
2015-01-28,16.07,16.23,15.81,15.87,79054,0
2015-01-29,15.99,16,15.68,15.95,24673,0
2015-01-30,15.77,15.98,15.76,15.89,17629,0
2015-02-02,16.12,16.12,15.63,15.75,28384,0
2015-02-03,15.87,15.87,15.158,15.45,119342,0
2015-02-04,15.4,15.45,14.91,15.14,134094,0
2015-02-05,15.2,15.2,14.83,15.01,122142,0
2015-02-06,15.01,15.14,14.72,14.82,55872,0
2015-02-09,14.89,15,14.75,14.9,31439,0
2015-02-10,15.05,15.05,14.81,14.91,28984,0
2015-02-11,14.84,14.94,14.84,14.89,32071,0
2015-02-12,14.87,14.98,14.37,14.53,54383,0
2015-02-13,14.63,14.85,14.54,14.835,29917,0
2015-02-17,14.91,14.91,14.41,14.7,34028,0
2015-02-18,14.61,14.74,14.25,14.4,42304,0
2015-02-19,14.28,14.311,13.67,13.8,69347,0
2015-02-20,13.74,13.74,13.38,13.7,51975,0
2015-02-23,13.57,13.735,13.29,13.73,80029,0
2015-02-24,13.73,13.74,13.54,13.7,63101,0
2015-02-25,13.64,14.09,13.64,13.84,55293,0
2015-02-26,13.77,14.13,13.77,14.07,21963,0
2015-02-27,14,14.29,14,14.19,34227,0
2015-03-02,14.27,14.37,14,14.34,20100,0
2015-03-03,14.3,14.41,14.21,14.28,11100,0
2015-03-04,14.34,14.34,14.05,14.18,17000,0
2015-03-05,14.14,14.19,14.01,14.11,10300,0
2015-03-06,14.17,14.28,14.03,14.15,38900,0
2015-03-09,14.09,14.27,14,14.13,35900,0
2015-03-10,14.05,14.15,13.92,14.06,28100,0
2015-03-11,14,14.03,13.9,13.93,40000,0
2015-03-12,13.95,14.24,13.95,14.23,14700,0
2015-03-13,14.31,14.41,14.1,14.15,21100,0
2015-03-16,14.27,14.37,13.86,14.14,36800,0
2015-03-17,14.04,14.15,14,14.14,36500,0
2015-03-18,14.06,14.38,14.05,14.21,50500,0
2015-03-19,14.24,14.28,14.01,14.13,40100,0
2015-03-20,14.1,14.13,13.88,13.91,84800,0
2015-03-23,13.95,14.11,13.91,14.03,15700,0
2015-03-24,14.05,14.11,14.01,14.09,16900,0
2015-03-25,14.1,14.12,14.06,14.07,36200,0
2015-03-26,14.06,14.14,13.93,14.05,26000,0
2015-03-27,14.05,14.17,14.05,14.14,13500,0
2015-03-30,14.22,14.33,14.1,14.31,17700,0
2015-03-31,14.23,14.4,14.06,14.34,7801,0
2015-04-01,14.31,14.4,14.16,14.24,22500,0
2015-04-02,14.18,14.43,14.18,14.39,26900,0
2015-04-06,14.31,14.41,14.21,14.34,12400,0
2015-04-07,14.32,14.43,14.31,14.36,21518,0
2015-04-08,14.3,14.42,14.26,14.37,25000,0
2015-04-09,14.37,14.47,14.37,14.42,8092,0
2015-04-10,14.47,14.47,14.21,14.36,20500,0
2015-04-13,14.25,14.47,14.11,14.34,49900,0
2015-04-14,14.31,14.47,14.3,14.45,12100,0
2015-04-15,14.66,14.94,14.52,14.875,34268,0
2015-04-16,14.74,15.13,14.74,15,27217,0
2015-04-17,14.99,15.09,14.86,15.06,10500,0
2015-04-20,15.19,15.21,15.02,15.1,36224,0
2015-04-21,15.06,15.18,15.06,15.17,27371,0
2015-04-22,15.236,15.3,15.18,15.284,23671,0
2015-04-23,15.24,15.4,15.16,15.3,39200,0
2015-04-24,15.39,15.47,15.31,15.34,31200,0
2015-04-27,15.34,15.47,15.13,15.25,33500,0
2015-04-28,15.19,15.3,15.08,15.19,18900,0
2015-04-29,15.19,15.22,14.86,15.01,21400,0
2015-04-30,14.81,15.02,14.8,14.88,16000,0
2015-05-01,14.98,15.14,14.96,15.09,35600,0
2015-05-04,15.01,15.05,14.97,15.02,13300,0
2015-05-05,15.07,15.07,14.87,14.92,18100,0
2015-05-06,14.91,15.02,14.68,14.83,10463,0
2015-05-07,14.93,14.988,14.74,14.75,18304,0
2015-05-08,14.83,14.99,14.83,14.86,56900,0
2015-05-11,14.86,15.05,14.86,14.91,8200,0
2015-05-12,14.93,15,14.84,14.87,7301,0
2015-05-13,14.9,14.9,14.85,14.89,7100,0
2015-05-14,14.88,15.02,14.86,14.91,14900,0
2015-05-15,14.88,14.96,14.85,14.91,15921,0
2015-05-18,14.85,14.99,14.85,14.9,16361,0
2015-05-19,14.85,14.91,14.72,14.79,23500,0
2015-05-20,14.56,14.84,14.56,14.69,13300,0
2015-05-21,14.63,14.83,14.6,14.72,26500,0
2015-05-22,14.69,14.73,14.6,14.63,31500,0
2015-05-26,14.6,14.626,14.32,14.38,22978,0
2015-05-27,14.28,14.47,14.28,14.47,29500,0
2015-05-28,14.39,14.43,14.346,14.37,9890,0
2015-05-29,14.34,14.48,14.25,14.48,19100,0
2015-06-01,14.42,14.49,14.35,14.36,14513,0
2015-06-02,14.42,14.45,14.22,14.35,15938,0
2015-06-03,14.35,14.41,14.26,14.29,21800,0
2015-06-04,14.25,14.27,14.09,14.1,52800,0
2015-06-05,14.24,14.29,14.08,14.21,11900,0
2015-06-08,14.23,14.23,14.11,14.15,6100,0
2015-06-09,14.23,14.24,14.05,14.07,10454,0
2015-06-10,14.08,14.25,14.05,14.07,18630,0
2015-06-11,14.15,14.24,14.07,14.14,17297,0
2015-06-12,14.2,14.27,14,14,24800,0
2015-06-15,14,14.01,13.75,13.93,11000,0
2015-06-16,13.85,14,13.85,13.98,5700,0
2015-06-17,13.91,14,13.72,13.8,12600,0
2015-06-18,13.79,13.81,13.62,13.62,15200,0
2015-06-19,13.58,13.58,13.21,13.27,24300,0
2015-06-22,13.24,13.38,13.24,13.33,25000,0
2015-06-23,13.22,13.241,13.13,13.17,9959,0
2015-06-24,13.11,13.34,13.11,13.27,4400,0
2015-06-25,13.3,13.35,13.17,13.17,6900,0
2015-06-26,13.22,13.41,13.18,13.18,26900,0
2015-06-29,13.18,13.21,12.85,12.91,21900,0
2015-06-30,12.9,12.94,12.85,12.9,16556,0
2015-07-01,12.91,12.99,12.91,12.93,9500,0
2015-07-02,12.92,13.15,12.92,12.97,3500,0
2015-07-06,12.89,12.99,12.65,12.76,26800,0
2015-07-07,12.61,12.63,12.42,12.62,29800,0
2015-07-08,12.5,12.6,12.44,12.45,13000,0
2015-07-09,12.51,12.64,12.48,12.51,5000,0
2015-07-10,12.59,12.94,12.59,12.77,9600,0
2015-07-13,12.75,12.89,12.7,12.71,8800,0
2015-07-14,12.775,12.9,12.7,12.82,7728,0
2015-07-15,12.86,12.951,12.815,12.82,9053,0
2015-07-16,12.86,12.91,12.82,12.85,18800,0
2015-07-17,12.91,13,12.71,12.95,22100,0
2015-07-20,12.92,13.04,12.55,12.66,23700,0
2015-07-21,12.57,12.67,12.28,12.3,37500,0
2015-07-22,12.23,12.36,12.18,12.21,11900,0
2015-07-23,12.17,12.2,11.74,11.96,56500,0
2015-07-24,11.8,12.1,11.78,11.78,14900,0
2015-07-27,11.75,11.75,11.62,11.62,16700,0
2015-07-28,11.6,11.99,11.55,11.82,18900,0
2015-07-29,11.84,11.96,11.61,11.92,8100,0
2015-07-30,11.85,12,11.85,11.97,5100,0
2015-07-31,12,12.18,11.95,12.1,27300,0
2015-08-03,12.02,12.03,11.85,11.93,16195,0
2015-08-04,11.91,12,11.91,12,15800,0
2015-08-05,12,12.09,11.6,11.6,29600,0
2015-08-06,11.51,11.56,11.21,11.21,22139,0
2015-08-07,11.2,11.23,11,11.16,17200,0
2015-08-10,11.19,11.37,11.13,11.15,10700,0
2015-08-11,11.11,11.28,10.7,10.96,37399,0
2015-08-12,10.82,10.99,10.66,10.98,39500,0
2015-08-13,10.95,11.04,10.89,10.92,23100,0
2015-08-14,10.87,10.9,10.82,10.82,19900,0
2015-08-17,10.69,10.71,10.57,10.66,15800,0
2015-08-18,10.59,10.86,10.59,10.86,15300,0
2015-08-19,10.82,10.89,10.72,10.72,9700,0
2015-08-20,10.62,10.69,10.5,10.54,15000,0
2015-08-21,10.5,10.53,10.04,10.15,45900,0
2015-08-24,9.49,9.69,8.27,9.19,75516,0
2015-08-25,9.33,9.67,9.33,9.4,25300,0
2015-08-26,9.63,9.69,9.25,9.32,15500,0
2015-08-27,9.35,9.55,9.15,9.41,16800,0
2015-08-28,9.35,9.45,9.18,9.43,15900,0
2015-08-31,9.5,9.58,9.31,9.31,10600,0
2015-09-01,9.02,9.43,9.02,9.22,17500,0
2015-09-02,9.2,9.29,9.11,9.24,13200,0
2015-09-03,9.15,9.39,9.12,9.17,22900,0
2015-09-04,9,9.19,9,9.11,12900,0
2015-09-08,9.22,9.44,9.02,9.43,22200,0
2015-09-09,9.24,9.59,9.24,9.47,33300,0
2015-09-10,9.34,9.68,9.34,9.43,22887,0
2015-09-11,9.41,9.56,9.32,9.4,17900,0
2015-09-14,9.26,9.55,9.26,9.37,10900,0
2015-09-15,9.25,9.55,9.25,9.54,13300,0
2015-09-16,9.54,9.77,9.54,9.65,10400,0
2015-09-17,9.6,9.71,9.49,9.66,16433,0
2015-09-18,9.37,9.6,9.26,9.29,18300,0
2015-09-21,9.63,9.63,9.25,9.47,9300,0
2015-09-22,9.33,9.55,9.22,9.32,5900,0
2015-09-23,9.34,9.41,9.01,9.13,12100,0
2015-09-24,8.95,9.14,8.685,8.77,60763,0
2015-09-25,8.88,8.98,8.76,8.81,35600,0
2015-09-28,8.75,8.85,8.58,8.6,39554,0
2015-09-29,8.59,8.72,8.51,8.52,14100,0
2015-09-30,8.66,8.66,8.46,8.51,19300,0
2015-10-01,8.51,8.71,8.39,8.39,16900,0
2015-10-02,8.37,8.49,8.36,8.43,20600,0
2015-10-05,8.52,8.61,8.39,8.45,29573,0
2015-10-06,8.68,8.68,8.37,8.41,13100,0
2015-10-07,8.49,8.5,8.39,8.42,15200,0
2015-10-08,8.45,8.52,8.42,8.45,31600,0
2015-10-09,8.43,8.66,8.43,8.55,68700,0
2015-10-12,8.62,8.72,8.46,8.46,17653,0
2015-10-13,8.41,8.68,8.41,8.42,17100,0
2015-10-14,8.42,8.5,8.3,8.36,35600,0
2015-10-15,8.41,8.43,8.33,8.37,53200,0
2015-10-16,8.43,8.59,8.42,8.45,19200,0
2015-10-19,8.4,8.54,8.4,8.43,9206,0
2015-10-20,8.42,8.5,8.4,8.42,19071,0
2015-10-21,8.47,8.48,8.38,8.4,39800,0
2015-10-22,8.5,8.55,8.41,8.47,9800,0
2015-10-23,8.58,8.59,8.47,8.5,24300,0
2015-10-26,8.45,8.59,8.36,8.36,18900,0
2015-10-27,8.35,8.46,8.27,8.32,16100,0
2015-10-28,8.31,8.42,8.31,8.37,13000,0
2015-10-29,8.36,8.53,8.36,8.44,14300,0
2015-10-30,8.43,8.45,8.38,8.38,15200,0
2015-11-02,8.37,8.57,8.37,8.44,6536,0
2015-11-03,8.43,8.5,8.41,8.44,11700,0
2015-11-04,8.49,8.6,8.3601,8.6,31530,0
2015-11-05,8.55,8.55,8.43,8.45,13800,0
2015-11-06,8.49,8.54,8.4,8.48,9400,0
2015-11-09,8.43,8.49,8.36,8.41,13497,0
2015-11-10,8.42,8.5,8.14,8.33,17900,0
2015-11-11,8.36,8.36,8.22,8.28,16800,0
2015-11-12,8.24,8.25,8.06,8.12,19000,0
2015-11-13,8.12,8.13,7.85,7.86,35600,0
2015-11-16,7.94,8.02,7.85,7.95,10600,0
2015-11-17,7.96,8.08,7.88,7.95,50900,0
2015-11-18,7.93,8.09,7.93,7.94,17300,0
2015-11-19,8.25,8.25,7.92,7.97,10900,0
2015-11-20,8,8.12,7.93,7.93,6300,0
2015-11-23,7.98,7.99,7.8,7.8,33300,0
2015-11-24,7.8,7.84,7.6,7.8,20200,0
2015-11-25,7.81,7.81,7.68,7.7,43500,0
2015-11-27,7.72,7.73,7.69,7.73,1400,0
2015-11-30,7.69,7.78,7.69,7.74,32300,0
2015-12-01,7.73,7.74,7.6,7.64,70198,0
2015-12-02,7.63,7.68,7.55,7.65,41637,0
2015-12-03,7.64,7.6699,7.47,7.55,83990,0
2015-12-04,7.52,7.61,7.45,7.55,31900,0
2015-12-07,7.5,7.64,7.44,7.5,10200,0
2015-12-08,7.42,7.5,7.4,7.43,27762,0
2015-12-09,7.41,7.48,7.38,7.4,31700,0
2015-12-10,7.39,7.5,7.39,7.5,10000,0
2015-12-11,7.47,7.5,7.32,7.32,13700,0
2015-12-14,7.32,7.35,7.22,7.235,35021,0
2015-12-15,7.21,7.26,7.14,7.14,54800,0
2015-12-16,7.11,7.15,7,7.11,71800,0
2015-12-17,7.1,7.18,7.06,7.1,32800,0
2015-12-18,7.1,7.15,7.07,7.08,54100,0
2015-12-21,7.1,7.1,7.04,7.06,15500,0
2015-12-22,7.03,7.092,6.96,7.01,41060,0
2015-12-23,7,7.17,7,7.05,33900,0
2015-12-24,7,7.3,7,7.24,33959,0
2015-12-28,7.21,7.5,7.21,7.5,48127,0
2015-12-29,7.5,7.8,7.4999,7.7,31044,0
2015-12-30,7.65,7.9,7.5826,7.86,51993,0
2015-12-31,7.77,8.45,7.77,8.28,76630,0
2016-01-04,8.07,8.44,8.07,8.37,21615,0
2016-01-05,8.371,8.69,8.371,8.64,89382,0
2016-01-06,8.58,8.58,8.3,8.37,22590,0
2016-01-07,8.25,8.28,8,8.02,32482,0
2016-01-08,8.139,8.14,7.82,7.85,8911,0
2016-01-11,7.79,7.79,7.25,7.41,38322,0
2016-01-12,7.37,7.6642,7.21,7.25,25020,0
2016-01-13,7.24,7.24,6.98,7.07,31998,0
2016-01-14,7.06,7.1601,7.02,7.06,19882,0
2016-01-15,6.95,7.03,6.78,6.865,18069,0
2016-01-19,6.9,6.9,6.51,6.71,51700,0
2016-01-20,6.64,6.64,6.43,6.535,25813,0
2016-01-21,6.6,6.7,6.51,6.57,15177,0
2016-01-22,6.66,6.9,6.66,6.9,9315,0
2016-01-25,6.7501,6.8399,6.7501,6.76,5161,0
2016-01-26,6.75,6.9,6.66,6.84,13643,0
2016-01-27,6.76,6.85,6.58,6.65,14172,0
2016-01-28,6.63,6.665,6.45,6.48,55559,0
2016-01-29,6.48,6.58,6.47,6.47,17978,0
2016-02-01,6.5,6.66,6.45,6.66,36416,0
2016-02-02,6.66,7.3,6.66,7.23,77992,0
2016-02-03,7.25,7.412,7.1,7.36,33092,0
2016-02-04,7.36,7.36,7.26,7.27,8469,0
2016-02-05,7.25,7.412,7.25,7.25,5360,0
2016-02-08,7.25,7.26,6.92,7.16,20003,0
2016-02-09,7.1,7.1,6.73,6.86,13896,0
2016-02-10,6.65,6.9,6.65,6.78,4780,0
2016-02-11,6.71,6.74,6.59,6.74,7011,0
2016-02-12,6.73,6.8999,6.73,6.84,5154,0
2016-02-16,6.83,7.19,6.83,7.17,24827,0
2016-02-17,7.16,7.25,7.16,7.25,13767,0
2016-02-18,7.106,7.246,7.04,7.21,6696,0
2016-02-19,7.27,7.27,7.15,7.22,6302,0
2016-02-22,7.25,7.25,7.1764,7.25,7404,0
2016-02-23,7.1601,7.24,7.16,7.1775,2360,0
2016-02-24,7.12,7.24,7.055,7.19,5264,0
2016-02-25,7.1288,7.26,7.03,7.13,2940,0
2016-02-26,7.0699,7.26,7.0699,7.25,7228,0
2016-02-29,7.1125,7.22,7.05,7.14,18535,0
2016-03-01,7.1467,7.23,7.12,7.23,17973,0
2016-03-02,7.26,7.31,7.2109,7.31,18751,0
2016-03-03,7.24,7.33,7.24,7.26,11283,0
2016-03-04,7.32,7.32,7.13,7.26,27017,0
2016-03-07,7.2,7.4,7.2,7.23,14001,0
2016-03-08,7.17,7.26,7.125,7.24,14974,0
2016-03-09,7.22,7.32,7.22,7.32,8342,0
2016-03-10,7.27,7.35,7.2,7.32,10540,0
2016-03-11,7.35,7.35,7.22,7.3,26793,0
2016-03-14,7.22,7.3058,7.12,7.25,20999,0
2016-03-15,7.31,7.31,7.2,7.27,11533,0
2016-03-16,7.24,7.39,7.24,7.32,11161,0
2016-03-17,7.37,7.405,7.33,7.4,23355,0
2016-03-18,7.4,7.4,7.3,7.39,1181,0
2016-03-21,7.4,7.48,7.19,7.43,13365,0
2016-03-22,7.34,7.44,7.34,7.41,18624,0
2016-03-23,7.3766,7.43,7.35,7.41,8062,0
2016-03-24,7.34,7.44,7.31,7.41,24668,0
2016-03-28,7.38,7.48,7.38,7.44,29336,0
2016-03-29,7.42,7.5,7.42,7.5,14327,0
2016-03-30,7.48,7.5,7.45,7.49,13918,0
2016-03-31,7.44,7.5,7.44,7.49,6324,0
2016-04-01,7.45,7.5,7.45,7.5,12159,0
2016-04-04,7.48,7.54,7.47,7.49,3928,0
2016-04-05,7.44,7.45,7.36,7.41,14967,0
2016-04-06,7.5,7.55,7.488,7.5,8053,0
2016-04-07,7.48,7.51,7.42,7.455,5370,0
2016-04-08,7.49,7.5,7.38,7.48,21046,0
2016-04-11,7.44,7.53,7.436,7.44,3561,0
2016-04-12,7.42,7.48,7.36,7.45,18956,0
2016-04-13,7.45,7.45,7.27,7.35,13876,0
2016-04-14,7.325,7.325,7.2675,7.31,14292,0
2016-04-15,7.34,7.44,7.31,7.36,26377,0
2016-04-18,7.4,7.4,7.3375,7.34,5118,0
2016-04-19,7.42,7.42,7.27,7.35,13939,0
2016-04-20,7.35,7.4,7.3,7.32,5393,0
2016-04-21,7.3,7.44,7.25,7.4,30913,0
2016-04-22,7.37,7.58,7.37,7.55,20188,0
2016-04-25,7.5699,7.58,7.38,7.38,6667,0
2016-04-26,7.44,7.5,7.4,7.4,8520,0
2016-04-27,7.55,7.65,7.51,7.5835,66506,0
2016-04-28,7.6,7.65,7.6,7.6,35681,0
2016-04-29,7.7,7.88,7.6292,7.65,31654,0
2016-05-02,7.61,7.65,7.6,7.6087,16052,0
2016-05-03,7.5711,7.5711,7.52,7.52,12350,0
2016-05-04,7.57,7.62,7.57,7.57,12002,0
2016-05-05,7.5501,7.59,7.51,7.51,12483,0
2016-05-06,7.41,7.59,7.377,7.41,24061,0
2016-05-09,7.4601,7.4952,7.4,7.43,13143,0
2016-05-10,7.404,7.42,7.36,7.38,15324,0
2016-05-11,7.37,7.48,7.26,7.37,35148,0
2016-05-12,7.43,7.4572,7.36,7.39,8476,0
2016-05-13,7.57,7.58,7.41,7.41,12932,0
2016-05-16,7.4,7.5299,7.4,7.4,17488,0
2016-05-17,7.36,7.46,7.35,7.42,10999,0
2016-05-18,7.47,7.47,7.36,7.38,11197,0
2016-05-19,7.35,7.4299,7.3101,7.4299,6102,0
2016-05-20,7.45,7.45,7.29,7.45,15951,0
2016-05-23,7.4,7.5,7.4,7.42,11589,0
2016-05-24,7.4501,7.47,7.41,7.4601,10989,0
2016-05-25,7.43,7.5127,7.42,7.42,12516,0
2016-05-26,7.42,7.5008,7.42,7.46,6013,0
2016-05-27,7.47,7.53,7.45,7.47,7541,0
2016-05-31,7.49,7.5299,7.38,7.4,14842,0
2016-06-01,7.42,7.47,7.42,7.43,5174,0
2016-06-02,7.48,7.5,7.46,7.49,18786,0
2016-06-03,7.44,7.62,7.42,7.48,26168,0
2016-06-06,7.45,7.52,7.45,7.49,15371,0
2016-06-07,7.4977,7.53,7.4853,7.5,20856,0
2016-06-08,7.46,7.51,7.46,7.5,24307,0
2016-06-09,7.5,7.59,7.47,7.54,37445,0
2016-06-10,7.48,7.575,7.47,7.526,2630,0
2016-06-13,7.46,7.55,7.46,7.52,16729,0
2016-06-14,7.54,7.54,7.47,7.48,5871,0
2016-06-15,7.4887,7.505,7.47,7.48,8449,0
2016-06-16,7.46,7.51,7.46,7.48,11804,0
2016-06-17,7.48,7.53,7.46,7.51,8395,0
2016-06-20,7.51,7.58,7.51,7.52,9342,0
2016-06-21,7.5,7.538,7.46,7.51,7116,0
2016-06-22,7.5101,7.55,7.49,7.53,9116,0
2016-06-23,7.52,7.5206,7.47,7.5,11922,0
2016-06-24,7.39,7.39,7.3499,7.3601,19627,0
2016-06-27,7.24,7.3699,7.24,7.24,4162,0
2016-06-28,7.36,7.4,7.26,7.32,9538,0
2016-06-29,7.312,7.492,7.29,7.36,3994,0
2016-06-30,7.27,7.4457,7.27,7.4457,1778,0
2016-07-01,7.4325,7.45,7.41,7.44,17606,0
2016-07-05,7.41,7.41,7.29,7.3,14079,0
2016-07-06,7.3198,7.38,7.31,7.345,1283,0
2016-07-07,7.39,7.47,7.36,7.41,34620,0
2016-07-08,7.4,7.46,7.31,7.4164,42113,0
2016-07-11,7.41,7.41,7.35,7.3915,5631,0
2016-07-12,7.46,7.46,7.4,7.45,6840,0
2016-07-13,7.4799,7.4799,7.4001,7.43,17885,0
2016-07-14,7.45,7.45,7.42,7.43,5992,0
2016-07-15,7.42,7.57,7.4,7.46,23626,0
2016-07-18,7.43,7.48,7.4001,7.42,9631,0
2016-07-19,7.47,7.4789,7.43,7.43,7891,0
2016-07-20,7.41,7.499,7.41,7.44,33932,0
2016-07-21,7.43,7.45,7.37,7.43,34795,0
2016-07-22,7.38,7.4389,7.38,7.415,17763,0
2016-07-25,7.38,7.44,7.38,7.3919,9782,0
2016-07-26,7.37,7.439,7.27,7.36,32627,0
2016-07-27,7.33,7.407,7.3093,7.36,4694,0
2016-07-28,7.33,7.399,7.33,7.35,7695,0
2016-07-29,7.3296,7.416,7.3296,7.35,7393,0
2016-08-01,7.33,7.3936,7.33,7.368,7028,0
2016-08-02,7.3781,7.42,7.3427,7.39,14662,0
2016-08-03,7.369,7.369,7.3,7.33,17040,0
2016-08-04,7.37,7.37,7.3,7.33,7364,0
2016-08-05,7.34,7.35,7.32,7.3461,6502,0
2016-08-08,7.31,7.35,7.26,7.27,25722,0
2016-08-09,7.25,7.2899,7.24,7.2601,16289,0
2016-08-10,7.24,7.3,7.24,7.24,6539,0
2016-08-11,7.24,7.29,7.24,7.25,14253,0
2016-08-12,7.45,7.45,7.24,7.25,34202,0
2016-08-15,7.3,7.3,7.2,7.2,46960,0
2016-08-16,7.15,7.2523,7.15,7.18,19042,0
2016-08-17,7.16,7.2944,7.16,7.23,7012,0
2016-08-18,7.21,7.29,7.18,7.1901,16290,0
2016-08-19,7.16,7.2335,7.14,7.17,11438,0
2016-08-22,7.11,7.24,7.11,7.17,16610,0
2016-08-23,7.1401,7.189,7.11,7.13,13631,0
2016-08-24,7.11,7.1566,7.1,7.1,11699,0
2016-08-25,7.095,7.1699,7,7.02,24642,0
2016-08-26,7.038,7.0814,7,7.0399,18276,0
2016-08-29,7,7.0696,6.95,6.96,12063,0
2016-08-30,6.99,7.0641,6.9408,6.97,18475,0
2016-08-31,6.92,7.0691,6.92,6.9832,6829,0
2016-09-01,7.0999,7.0999,6.941,7.01,4665,0
2016-09-02,7.01,7.03,6.88,7,26960,0
2016-09-06,6.96,7.02,6.96,6.97,21564,0
2016-09-07,6.95,6.9792,6.91,6.95,13812,0
2016-09-08,6.98,7,6.92,6.93,7585,0
2016-09-09,6.93,6.955,6.8601,6.88,19129,0
2016-09-12,6.41,6.985,6.41,6.93,34979,0
2016-09-13,6.86,7.17,6.85,7.09,17013,0
2016-09-14,7.12,7.34,7.12,7.17,18431,0
2016-09-15,7.21,7.26,7.04,7.25,3707,0
2016-09-16,7.1801,7.2586,7.16,7.16,15727,0
2016-09-19,7.17,7.19,7.09,7.09,9484,0
2016-09-20,7.23,7.2302,7.17,7.17,1633,0
2016-09-21,7.17,7.28,7.13,7.2,3169,0
2016-09-22,7.19,7.34,7.14,7.2,20412,0
2016-09-23,7.16,7.2846,7.15,7.2306,17535,0
2016-09-26,7.256,7.26,7.03,7.162,19400,0
2016-09-27,7.2795,7.29,7.2413,7.29,10331,0
2016-09-28,7.2688,7.284,7.2301,7.2348,4944,0
2016-09-29,7.25,7.2899,7.18,7.23,7838,0
2016-09-30,7.22,7.94,7.22,7.85,167314,0
2016-10-03,7.93,8.18,7.65,8.12,191873,0
2016-10-04,8.03,8.185,7.96,8.02,44336,0
2016-10-05,7.9517,8.6,7.86,8.38,100214,0
2016-10-06,8.31,8.5,8.25,8.32,66887,0
2016-10-07,8.1903,8.3095,8.18,8.3,19879,0
2016-10-10,8.35,8.35,8.2301,8.275,13941,0
2016-10-11,8.25,8.25,8.2,8.24,21785,0
2016-10-12,8.1301,8.25,8.08,8.2001,11338,0
2016-10-13,8.15,8.15,8.02,8.088,9800,0
2016-10-14,8.08,8.08,7.78,7.89,60987,0
2016-10-17,7.84,8.02,7.77,7.91,34841,0
2016-10-18,7.86,8.11,7.84,7.87,27514,0
2016-10-19,7.82,8,7.82,7.88,9788,0
2016-10-20,7.82,7.9027,7.82,7.8838,3827,0
2016-10-21,7.8497,7.99,7.8497,7.98,7100,0
2016-10-24,7.92,7.92,7.85,7.86,2878,0
2016-10-25,7.985,7.985,7.8614,7.89,5430,0
2016-10-26,7.88,7.88,7.82,7.82,7303,0
2016-10-27,7.83,7.946,7.82,7.86,7200,0
2016-10-28,7.86,7.86,7.67,7.775,33642,0
2016-10-31,7.68,7.85,7.68,7.82,3235,0
2016-11-01,7.77,7.8492,7.64,7.84,15918,0
2016-11-02,7.824,7.84,7.7501,7.81,31804,0
2016-11-03,7.7578,7.785,7.75,7.785,6436,0
2016-11-04,7.72,7.76,7.72,7.7447,6017,0
2016-11-07,7.7655,7.7892,7.7231,7.7323,11242,0
2016-11-08,7.69,7.8,7.69,7.8,7226,0
2016-11-09,7.64,7.8299,7.64,7.7449,11364,0
2016-11-10,7.71,7.81,7.7077,7.76,13918,0
2016-11-11,7.7,7.7698,7.7,7.73,17898,0
2016-11-14,7.68,7.8026,7.68,7.77,8332,0
2016-11-15,7.72,7.88,7.72,7.8598,16926,0
2016-11-16,7.79,7.97,7.79,7.97,77658,0
2016-11-17,7.98,8.135,7.98,8,60427,0
2016-11-18,7.9996,8.04,7.77,8.04,70875,0
2016-11-21,8.05,8.05,7.82,7.95,33304,0
2016-11-22,7.91,8.0118,7.91,7.945,8870,0
2016-11-23,7.9,8.29,7.9,8.16,35796,0
2016-11-25,8.27,8.2818,7.965,8.17,26369,0
2016-11-28,8.04,8.45,8.04,8.24,40479,0
2016-11-29,8.1253,8.36,8.0101,8.29,26918,0
2016-11-30,8.2393,8.32,8.04,8.15,60883,0
2016-12-01,8.06,8.2103,8.04,8.06,13956,0
2016-12-02,8.04,8.09,8.0034,8.0599,15346,0
2016-12-05,8.02,8.33,8,8.21,43889,0
2016-12-06,8.2,8.26,8.14,8.26,41022,0
2016-12-07,8.2,8.34,8.17,8.3059,29259,0
2016-12-08,8.3,8.3,8.2,8.22,17908,0
2016-12-09,8.2922,8.349,8.21,8.23,7613,0
2016-12-12,8.2,8.32,8.01,8.2,15607,0
2016-12-13,8.14,8.31,8.11,8.19,22316,0
2016-12-14,8.16,8.2013,8,8,19988,0
2016-12-15,8.08,8.2,7.92,8,58129,0
2016-12-16,8.0665,8.207,7.95,8.0144,23669,0
2016-12-19,7.9999,8.02,7.91,7.96,7549,0
2016-12-20,7.94,8,7.901,7.94,32693,0
2016-12-21,7.9,7.9957,7.87,7.9,20338,0
2016-12-22,7.9872,7.9872,7.86,7.8635,19063,0
2016-12-23,7.83,7.8503,7.74,7.7401,36520,0
2016-12-27,7.76,7.8589,7.76,7.84,9698,0
2016-12-28,7.81,7.85,7.7501,7.8,6058,0
2016-12-29,7.78,7.78,7.68,7.69,29763,0
2016-12-30,7.78,7.78,7.67,7.67,43777,0
2017-01-03,7.67,7.87,7.53,7.79,62669,0
2017-01-04,7.86,7.97,7.74,7.78,66698,0
2017-01-05,7.8,7.8,7.63,7.72,46120,0
2017-01-06,7.67,7.86,7.67,7.68,45300,0
2017-01-09,7.67,7.83,7.55,7.78,71186,0
2017-01-10,7.73,7.82,7.61,7.67,50208,0
2017-01-11,7.62,7.78,7.62,7.73,20236,0
2017-01-12,7.77,7.86,7.7201,7.82,27169,0
2017-01-13,7.8,7.87,7.8,7.86,10996,0
2017-01-17,7.8,7.87,7.7601,7.8,20712,0
2017-01-18,7.76,7.8169,7.76,7.81,3754,0
2017-01-19,7.85,7.8501,7.71,7.71,6897,0
2017-01-20,7.68,7.8,7.68,7.71,6771,0
2017-01-23,7.7496,7.7496,7.64,7.7,12037,0
2017-01-24,7.7,7.74,7.6487,7.7,14751,0
2017-01-25,7.65,7.8668,7.65,7.71,61960,0
2017-01-26,7.7,7.826,7.6944,7.71,14962,0
2017-01-27,7.76,7.76,7.65,7.7001,1835,0
2017-01-30,7.64,7.74,7.52,7.72,53342,0
2017-01-31,7.6288,7.7509,7.6238,7.74,26273,0
2017-02-01,7.79,7.98,7.731,7.93,41499,0
2017-02-02,7.9,8.099,7.9,8.01,30963,0
2017-02-03,8.05,8.1601,8.0005,8.13,28210,0
2017-02-06,8.18,8.19,8.06,8.06,6843,0
2017-02-07,8.1,8.2,8.1,8.16,41968,0
2017-02-08,8.2,8.54,8.1586,8.19,92276,0
2017-02-09,8.28,8.4,8.216,8.38,46106,0
2017-02-10,8.39,8.395,8.22,8.25,33982,0
2017-02-13,8.23,8.3,8.16,8.3,22308,0
2017-02-14,8.26,8.3491,8.26,8.28,5733,0
2017-02-15,8.3499,8.3999,8.25,8.28,25077,0
2017-02-16,8.33,8.335,8.19,8.19,16687,0
2017-02-17,8.2,8.27,8.058,8.14,32919,0
2017-02-21,8.09,8.197,8.07,8.1,48502,0
2017-02-22,8.061,8.2395,8.061,8.15,9737,0
2017-02-23,8.16,8.5,8.07,8.3,84074,0
2017-02-24,8.23,8.44,8.12,8.3,74702,0
2017-02-27,8.26,8.52,8.26,8.52,36111,0
2017-02-28,8.51,8.52,8.39,8.39,18672,0
2017-03-01,8.47,8.6,8.26,8.5,48936,0
2017-03-02,8.53,8.55,8.27,8.52,9098,0
2017-03-03,8.41,8.4675,8.3,8.44,30868,0
2017-03-06,8.38,8.38,8.1,8.19,25025,0
2017-03-07,8.13,8.3092,8.13,8.22,9555,0
2017-03-08,8.22,8.2324,8.12,8.21,7838,0
2017-03-09,8.23,8.2777,8.1,8.16,22111,0
2017-03-10,8.14,8.197,8.08,8.14,8683,0
2017-03-13,8.1697,8.1697,8.1508,8.1508,2034,0
2017-03-14,8.13,8.27,8.04,8.11,5348,0
2017-03-15,8.08,8.3059,8.08,8.11,16087,0
2017-03-16,8.11,8.23,8.09,8.23,15357,0
2017-03-17,8.2,8.3499,8.2,8.21,5214,0
2017-03-20,8.2,8.29,8.2,8.27,5550,0
2017-03-21,8.22,8.35,8.08,8.1623,7415,0
2017-03-22,8.1873,8.1873,8.01,8.05,27544,0
2017-03-23,8.02,8.0646,8,8,14320,0
2017-03-24,8.1099,8.1099,8.0101,8.0499,7982,0
2017-03-27,8,8.0535,8,8.02,11432,0
2017-03-28,8,8.09,7.95,8,21635,0
2017-03-29,8.04,8.05,7.99,8.04,7827,0
2017-03-30,7.971,8.0399,7.971,7.995,8726,0
2017-03-31,7.95,8,7.95,7.96,7973,0
2017-04-03,7.9774,7.99,7.9774,7.99,2173,0
2017-04-04,7.9753,8.13,7.96,8.0693,22258,0
2017-04-05,8.03,8.3,7.97,7.99,19802,0
2017-04-06,8.14,8.14,8.0075,8.079,16058,0
2017-04-07,8.03,8.101,7.99,8.0922,9968,0
2017-04-10,8.02,8.1544,7.98,8.07,33870,0
2017-04-11,8,8.0796,7.9668,8.02,15917,0
2017-04-12,8.11,8.2299,8.0883,8.17,25600,0
2017-04-13,8.07,8.16,8.07,8.1,17211,0
2017-04-17,8.06,8.19,8.06,8.14,22906,0
2017-04-18,8.1101,8.15,8.1101,8.15,11681,0
2017-04-19,8.18,8.2399,8.1388,8.17,11850,0
2017-04-20,8.11,8.29,8.11,8.29,7771,0
2017-04-21,8.22,8.3,8.22,8.235,15326,0
2017-04-24,8.24,8.32,8.11,8.13,28819,0
2017-04-25,8.12,8.38,8.12,8.2499,20399,0
2017-04-26,8.2,8.3,8.18,8.3,17498,0
2017-04-27,8.28,8.5336,8.28,8.53,44069,0
2017-04-28,8.47,8.47,8.4103,8.43,20822,0
2017-05-01,8.47,8.5492,8.41,8.49,24643,0
2017-05-02,8.4456,8.53,8.41,8.41,11373,0
2017-05-03,8.4,8.4042,8.33,8.33,15831,0
2017-05-04,8.356,8.39,8.3,8.3,15405,0
2017-05-05,8.32,8.5,8.221,8.32,9956,0
2017-05-08,8.31,8.4899,8.31,8.37,36678,0
2017-05-09,8.3636,8.38,8.35,8.35,4035,0
2017-05-10,8.26,8.3583,8.26,8.3499,15008,0
2017-05-11,8.3,8.45,8.3,8.4399,31113,0
2017-05-12,8.4,8.42,8.35,8.4,31380,0
2017-05-15,8.37,8.388,8.3,8.32,7066,0
2017-05-16,8.31,8.4699,8.31,8.31,4845,0
2017-05-17,8.3,8.3299,8.28,8.31,10496,0
2017-05-18,8.31,8.31,8.27,8.27,5199,0
2017-05-19,8.27,8.35,8.27,8.31,17089,0
2017-05-22,8.28,8.44,8.25,8.39,13235,0
2017-05-23,8.3766,8.54,8.2835,8.54,42504,0
2017-05-24,8.54,8.58,8.501,8.55,12792,0
2017-05-25,8.5,8.524,8.4301,8.5,10506,0
2017-05-26,8.5,8.5,8.4401,8.5,11805,0
2017-05-30,8.42,8.58,8.42,8.51,15928,0
2017-05-31,8.51,8.56,8.42,8.56,25701,0
2017-06-01,8.478,8.551,8.4312,8.51,5278,0
2017-06-02,8.51,8.51,8.47,8.5,9223,0
2017-06-05,8.4803,8.5,8.4801,8.49,5146,0
2017-06-06,8.4737,8.48,8.46,8.4689,4916,0
2017-06-07,8.4376,8.5353,8.3936,8.3936,9517,0
2017-06-08,8.37,8.435,8.37,8.3864,12590,0
2017-06-09,8.35,8.48,8.35,8.3756,16087,0
2017-06-12,8.35,8.55,8.35,8.49,50130,0
2017-06-13,8.55,8.55,8.4029,8.431,23442,0
2017-06-14,8.37,8.499,8.3636,8.47,5757,0
2017-06-15,8.451,8.451,8.45,8.4501,3717,0
2017-06-16,8.4,8.54,8.4,8.54,3616,0
2017-06-19,8.5,8.56,8.36,8.38,21902,0
2017-06-20,8.54,8.54,8.3916,8.48,5423,0
2017-06-21,8.4465,8.48,8.4125,8.48,1125,0
2017-06-22,8.48,8.48,8.37,8.42,11353,0
2017-06-23,8.4,8.5051,8.36,8.41,18106,0
2017-06-26,8.36,8.45,8.36,8.39,5846,0
2017-06-27,8.35,8.4468,8.35,8.4005,11765,0
2017-06-28,8.364,8.3944,8.24,8.38,35488,0
2017-06-29,8.31,8.5,8.3,8.37,5390,0
2017-06-30,8.32,8.439,8.32,8.39,5229,0
2017-07-03,8.35,8.4026,8.32,8.37,8307,0
2017-07-05,8.35,8.35,8.287,8.32,3070,0
2017-07-06,8.3,8.4624,8.3,8.35,10718,0
2017-07-07,8.28,8.3,8.25,8.28,5574,0
2017-07-10,8.32,8.32,8.19,8.25,24551,0
2017-07-11,8.2351,8.291,8.2,8.291,6726,0
2017-07-12,8.2804,8.2887,8.22,8.22,2569,0
2017-07-13,8.15,8.2182,8.15,8.17,7715,0
2017-07-14,8.19,8.235,8.19,8.19,12069,0
2017-07-17,8.27,8.2899,8.2224,8.2833,5833,0
2017-07-18,8.2999,8.2999,8.194,8.29,6567,0
2017-07-19,8.23,8.25,8.2,8.25,15018,0
2017-07-20,8.19,8.25,8.16,8.17,29316,0
2017-07-21,8.21,8.239,8.06,8.23,19851,0
2017-07-24,8.15,8.21,8.08,8.11,10737,0
2017-07-25,8.09,8.1541,8.01,8.02,26330,0
2017-07-26,8.01,8.25,8,8.1999,6728,0
2017-07-27,8.18,8.18,8.05,8.05,3956,0
2017-07-28,8.03,8.189,8.03,8.189,2218,0
2017-07-31,8.03,8.056,8.03,8.03,1935,0
2017-08-01,8.02,8.0796,7.99,8,4725,0
2017-08-02,8.01,8.042,8,8,2393,0
2017-08-03,7.97,8.08,7.9,7.9,16693,0
2017-08-04,7.82,7.958,7.73,7.82,24002,0
2017-08-07,7.77,7.8117,7.73,7.7705,18182,0
2017-08-08,7.71,7.84,7.71,7.8063,17551,0
2017-08-09,7.79,7.8783,7.79,7.8726,31844,0
2017-08-10,7.8576,7.8584,7.72,7.74,20882,0
2017-08-11,7.69,7.69,7.36,7.57,32933,0
2017-08-14,7.53,7.8877,7.53,7.6,10051,0
2017-08-15,7.55,7.87,7.55,7.83,4768,0
2017-08-16,7.71,7.71,7.5054,7.53,19296,0
2017-08-17,7.889,7.889,7.33,7.36,21487,0
2017-08-18,7.3858,7.5481,7.32,7.35,4735,0
2017-08-21,7.32,7.3721,7.32,7.33,2319,0
2017-08-22,7.34,7.4532,7.34,7.385,6693,0
2017-08-23,7.34,7.49,7.34,7.35,6812,0
2017-08-24,7.4092,7.47,7.3801,7.47,10621,0
2017-08-25,7.46,7.48,7.45,7.45,8320,0
2017-08-28,7.3611,7.5296,7.3611,7.4,13321,0
2017-08-29,7.35,7.5379,7.35,7.45,17148,0
2017-08-30,7.5701,7.629,7.45,7.5,17161,0
2017-08-31,7.46,7.59,7.4477,7.52,22102,0
2017-09-01,7.47,7.5513,7.47,7.5,7757,0
2017-09-05,7.52,7.52,7.4201,7.4201,1674,0
2017-09-06,7.4927,7.549,7.31,7.34,14548,0
2017-09-07,7.35,7.4349,7.35,7.4244,5212,0
2017-09-08,7.37,7.42,7.33,7.33,7745,0
2017-09-11,7.29,7.45,7.29,7.45,11777,0
2017-09-12,7.38,7.8,7.38,7.6626,29699,0
2017-09-13,7.7246,7.7257,7.68,7.6801,18263,0
2017-09-14,7.68,7.749,7.68,7.7001,21421,0
2017-09-15,7.7356,7.84,7.7356,7.83,37105,0
2017-09-18,7.78,7.8,7.7516,7.76,3924,0
2017-09-19,7.71,7.79,7.57,7.6392,26197,0
2017-09-20,7.65,7.74,7.6346,7.74,17605,0
2017-09-21,7.7579,8.25,7.7579,8,58515,0
2017-09-22,8,8.019,7.7966,7.9274,14380,0
2017-09-25,7.87,7.91,7.8,7.876,19331,0
2017-09-26,7.75,8.1473,7.5808,7.9001,45298,0
2017-09-27,8.0622,8.1,7.7999,7.82,13468,0
2017-09-28,7.96,8.18,7.8267,8.13,133389,0
2017-09-29,8.19,8.19,7.9501,8.0044,113891,0
2017-10-02,8.07,8.0744,7.95,7.97,19545,0
2017-10-03,7.9772,8.0304,7.9376,7.9801,5450,0
2017-10-04,7.97,8.02,7.97,7.99,7040,0
2017-10-05,8.02,8.0498,8.01,8.04,15530,0
2017-10-06,8.08,8.09,8.02,8.0201,8489,0
2017-10-09,8.04,8.07,8,8.04,11297,0
2017-10-10,8.08,8.13,8.04,8.05,44163,0
2017-10-11,8.05,8.155,8.05,8.0855,13246,0
2017-10-12,8.05,8.15,8.05,8.11,9464,0
2017-10-13,8.1551,8.19,8.08,8.14,16764,0
2017-10-16,8.1,8.104,7.971,8.03,40329,0
2017-10-17,8.03,8.0989,8.03,8.04,17058,0
2017-10-18,8.04,8.0541,8.01,8.03,11881,0
2017-10-19,7.99,8.0427,7.9,8.01,16860,0
2017-10-20,8,8.02,7.9699,7.98,11446,0
2017-10-23,7.97,8.04,7.9196,7.9988,19693,0
2017-10-24,7.99,8.01,7.96,7.99,7076,0
2017-10-25,7.99,8.03,7.8675,7.91,18087,0
2017-10-26,7.93,7.93,7.88,7.8999,10198,0
2017-10-27,7.9446,7.96,7.928,7.95,7096,0
2017-10-30,7.95,7.96,7.9,7.9438,17283,0
2017-10-31,7.86,7.95,7.86,7.89,9183,0
2017-11-01,7.9,7.9,7.861,7.8872,10882,0
2017-11-02,7.82,7.94,7.82,7.8999,11154,0
2017-11-03,7.9,7.95,7.88,7.8999,17621,0
2017-11-06,7.88,7.97,7.88,7.9597,18413,0
2017-11-07,7.91,7.99,7.87,7.89,17529,0
2017-11-08,7.87,7.96,7.87,7.9353,10645,0
2017-11-09,7.9,8.13,7.9,8.067,27134,0
2017-11-10,8.07,8.11,8.0438,8.05,21306,0
