Date,Open,High,Low,Close,Volume,OpenInt
2013-05-08,8.784,8.9211,8.594,8.8457,6066027,0
2013-05-09,8.9078,8.9078,8.784,8.8226,361015,0
2013-05-10,8.8226,8.8624,8.784,8.8624,362733,0
2013-05-13,8.8855,8.8996,8.8226,8.8996,192914,0
2013-05-14,8.8624,8.8624,8.784,8.8079,240925,0
2013-05-15,8.8624,8.8624,8.8162,8.8624,100485,0
2013-05-16,8.8771,8.9686,8.8162,8.9686,222818,0
2013-05-17,8.9386,9.0519,8.9386,8.9836,399739,0
2013-05-20,8.9836,9.0387,8.8855,8.9611,61200,0
2013-05-21,8.9836,9.0444,8.8688,9.0387,100731,0
2013-05-22,9.0444,9.0444,8.9211,8.9761,118025,0
2013-05-23,8.8921,9.0065,8.8162,8.8688,98696,0
2013-05-24,8.8373,8.9611,8.8226,8.9386,82910,0
2013-05-28,8.9611,8.9989,8.8373,8.8457,278019,0
2013-05-29,8.7922,8.9144,8.5573,8.594,585115,0
2013-05-30,8.8457,8.8996,8.7627,8.8226,593328,0
2013-05-31,8.8575,9.0131,8.7645,8.7645,143191,0
2013-06-03,8.9211,8.9211,8.6314,8.8005,187421,0
2013-06-04,8.8319,8.8855,8.7548,8.7922,150449,0
2013-06-05,8.8457,8.854,8.594,8.8226,102140,0
2013-06-06,8.7922,8.9386,8.784,8.8771,159194,0
2013-06-07,8.8996,8.9211,8.8005,8.8624,68380,0
2013-06-10,8.8624,8.9144,8.784,8.8996,218998,0
2013-06-11,8.8319,8.8624,8.6694,8.8319,153714,0
2013-06-12,8.8226,8.8319,8.7466,8.7784,212070,0
2013-06-13,8.7692,8.8226,8.6314,8.7784,83238,0
2013-06-14,8.7784,8.7784,8.6314,8.7466,95653,0
2013-06-17,8.7692,8.8996,8.7093,8.8226,95857,0
2013-06-18,8.8226,8.8624,8.702,8.7922,195944,0
2013-06-19,8.7692,8.7692,8.5698,8.6314,105007,0
2013-06-20,8.594,8.6314,8.5037,8.5037,265792,0
2013-06-21,8.5323,8.611,8.4948,8.611,376848,0
2013-06-24,8.5573,8.6231,8.1746,8.5698,198236,0
2013-06-25,8.6169,8.7093,8.3869,8.6931,125059,0
2013-06-26,8.7384,8.7548,8.3266,8.6931,227536,0
2013-06-27,8.7176,8.878,8.6169,8.8162,199258,0
2013-06-28,8.7932,9.0633,8.7475,9.0633,2161618,0
2013-07-01,9.0321,9.1096,8.7793,8.9771,134935,0
2013-07-02,9.0008,9.0775,8.8088,9.0083,128051,0
2013-07-03,8.9929,9.0397,8.9087,9.0321,58564,0
2013-07-05,9.1096,9.1096,8.8475,9.0937,116511,0
2013-07-08,9.0397,9.0397,8.7301,8.8245,220994,0
2013-07-09,8.8624,8.8706,8.5386,8.6101,315272,0
2013-07-10,8.5769,8.5769,8.1168,8.485,268710,0
2013-07-11,8.5564,8.584,8.4561,8.5689,245712,0
2013-07-12,8.5386,8.584,8.5019,8.5689,214435,0
2013-07-15,8.5564,8.6101,8.4018,8.5474,214296,0
2013-07-16,8.5386,8.7548,8.4384,8.7384,243597,0
2013-07-17,8.7239,8.7301,8.5155,8.5564,66412,0
2013-07-18,8.5636,8.7093,8.5019,8.6314,215621,0
2013-07-19,8.6476,8.6848,8.5019,8.6694,109317,0
2013-07-22,8.6568,8.6848,8.6101,8.6169,64190,0
2013-07-23,8.6169,8.7176,8.5769,8.6387,86250,0
2013-07-24,8.6476,8.6476,8.485,8.6019,106174,0
2013-07-25,8.5108,8.6231,8.4384,8.6231,135735,0
2013-07-26,8.5155,8.5314,8.3317,8.4315,176572,0
2013-07-29,8.4561,8.5564,8.3092,8.5155,77125,0
2013-07-30,8.5474,8.5474,8.4096,8.5108,39636,0
2013-07-31,8.5155,8.5636,8.324,8.3632,118195,0
2013-08-01,8.3771,8.4018,8.2628,8.317,116027,0
2013-08-02,8.324,8.3771,8.2237,8.317,82445,0
2013-08-05,8.3317,8.4165,8.2928,8.3474,167894,0
2013-08-06,8.3632,8.3852,8.2549,8.3092,165733,0
2013-08-07,8.2704,8.324,8.193,8.2237,166851,0
2013-08-08,8.2628,8.2628,7.8084,8.0168,281727,0
2013-08-09,7.985,8.0545,7.7851,7.9625,149360,0
2013-08-12,7.9085,8.2628,7.9085,8.1846,119164,0
2013-08-13,8.1168,8.1168,7.8084,7.9393,139657,0
2013-08-14,7.9251,7.9625,7.7702,7.855,142103,0
2013-08-15,7.8084,7.8387,7.4852,7.4931,214493,0
2013-08-16,7.4624,7.647,7.2008,7.2318,199683,0
2013-08-19,7.2547,7.2778,6.9547,6.9622,215256,0
2013-08-20,6.924,7.1778,6.8392,7.0854,504857,0
2013-08-21,7.0393,7.3855,7.0393,7.2853,88626,0
2013-08-22,7.2932,7.4084,7.0931,7.4008,98230,0
2013-08-23,7.4931,7.5857,7.3855,7.447,133842,0
2013-08-26,7.4316,7.6549,7.4084,7.6008,100500,0
2013-08-27,7.6008,7.6238,7.5087,7.524,158435,0
2013-08-28,7.5394,7.6088,7.1624,7.2238,100061,0
2013-08-29,7.1929,7.447,7.1929,7.2318,109015,0
2013-08-30,7.2162,7.2623,7.1929,7.2238,98198,0
2013-09-03,7.2329,7.288,7.1314,7.1393,70115,0
2013-09-04,7.1314,7.3112,7.1235,7.1939,161575,0
2013-09-05,7.241,7.2722,7.1393,7.2018,78242,0
2013-09-06,7.2485,7.3033,7.108,7.2642,56048,0
2013-09-09,7.3084,7.6159,7.3008,7.5628,78411,0
2013-09-10,7.5377,7.5532,7.1783,7.3187,136272,0
2013-09-11,7.2932,7.4008,7.2238,7.2393,98602,0
2013-09-12,7.2318,7.3471,7.1547,7.3317,94849,0
2013-09-13,7.3657,7.3657,7.1628,7.3346,108115,0
2013-09-16,7.424,7.424,7.1547,7.3008,88888,0
2013-09-17,7.2799,7.4283,7.2175,7.3972,120615,0
2013-09-18,7.3814,7.6783,7.3112,7.6079,96586,0
2013-09-19,7.5922,7.827,7.5771,7.7873,131664,0
2013-09-20,7.8337,8.4605,7.7793,8.3806,381739,0
2013-09-23,8.3806,8.4132,8.2645,8.3111,115268,0
2013-09-24,8.2867,8.4605,8.2015,8.2955,112083,0
2013-09-25,8.2955,8.3665,7.9592,8.0378,161520,0
2013-09-26,7.9676,8.1846,7.9592,8.1549,106294,0
2013-09-27,8.0526,8.1243,7.6629,7.8659,114127,0
2013-09-30,7.8337,7.8337,7.5924,7.7403,120450,0
2013-10-01,7.7178,7.772,7.3972,7.4516,167567,0
2013-10-02,7.4283,7.6159,7.3892,7.5455,87495,0
2013-10-03,7.4674,7.5771,7.4128,7.4987,109725,0
2013-10-04,7.5922,7.7323,7.5532,7.6079,52993,0
2013-10-07,7.5922,7.7647,7.5771,7.5922,46083,0
2013-10-08,7.6001,7.6856,7.5377,7.5922,46062,0
2013-10-09,7.6238,7.6549,7.4516,7.4987,60285,0
2013-10-10,7.6311,7.7954,7.5922,7.7567,75953,0
2013-10-11,7.7323,7.9825,7.6549,7.9825,47454,0
2013-10-14,7.9758,8.0845,7.8889,7.9758,33509,0
2013-10-15,7.9357,7.9592,7.8114,7.8585,47033,0
2013-10-16,7.8659,7.9758,7.6079,7.9592,114343,0
2013-10-17,7.9207,8.0451,7.8502,7.9907,52967,0
2013-10-18,8.0451,8.193,7.9984,8.1846,92787,0
2013-10-21,8.1709,8.2402,8.0692,8.2255,67436,0
2013-10-22,8.2645,8.3196,8.1549,8.2955,76023,0
2013-10-23,8.2255,8.3587,8.2176,8.342,56410,0
2013-10-24,8.3111,8.3111,8.0302,8.132,67656,0
2013-10-25,8.1624,8.2789,8.0144,8.2092,38768,0
2013-10-28,8.2255,8.3111,8.0451,8.2955,68326,0
2013-10-29,8.2955,8.2955,7.827,7.9126,81542,0
2013-10-30,7.8889,7.9984,7.772,7.772,54987,0
2013-10-31,7.8585,7.8585,7.4987,7.5142,86289,0
2013-11-01,7.4987,7.5377,7.4361,7.5142,99750,0
2013-11-04,7.5455,7.5771,7.4674,7.5142,62696,0
2013-11-05,7.4987,7.522,7.3972,7.4204,70029,0
2013-11-06,7.4204,7.5297,7.3423,7.4832,113735,0
2013-11-07,7.4753,7.5063,7.2565,7.288,97411,0
2013-11-08,7.3269,7.5142,7.3269,7.4128,105398,0
2013-11-11,7.4516,7.639,7.3814,7.5532,99514,0
2013-11-12,7.5532,7.7178,7.3737,7.6001,108671,0
2013-11-13,7.6159,7.6938,7.3814,7.5692,98043,0
2013-11-14,7.561,7.6311,7.4908,7.5841,56544,0
2013-11-15,7.5532,7.772,7.5532,7.7647,107541,0
2013-11-18,7.8114,7.9441,7.639,7.9283,99709,0
2013-11-19,7.8969,7.8969,7.6549,7.6938,115839,0
2013-11-20,7.671,7.8114,7.4361,7.7323,173053,0
2013-11-21,7.7647,7.8969,7.6783,7.8889,71961,0
2013-11-22,7.9207,8.2789,7.8969,8.2255,88769,0
2013-11-25,8.2315,8.2867,7.9357,7.9758,57836,0
2013-11-26,7.9676,8.1243,7.8337,8.0451,72163,0
2013-11-27,7.9984,8.0526,7.7647,8.0057,103401,0
2013-11-29,8.0526,8.0921,7.8337,7.9984,28087,0
2013-12-02,7.9758,7.9758,7.6856,7.7178,67837,0
2013-12-03,7.6856,7.9758,7.5455,7.8806,131759,0
2013-12-04,7.8741,8.0302,7.7323,7.842,103605,0
2013-12-05,7.7873,7.8337,7.7017,7.7793,69033,0
2013-12-06,7.8659,7.9676,7.7793,7.8806,59658,0
2013-12-09,7.8889,8.2867,7.827,8.1709,169571,0
2013-12-10,8.132,8.193,7.7567,7.8337,94458,0
2013-12-11,7.7954,7.7954,7.4674,7.561,112816,0
2013-12-12,7.5771,7.6079,7.3187,7.3814,84413,0
2013-12-13,7.358,7.5455,7.358,7.4987,83548,0
2013-12-16,7.4987,7.5771,7.4283,7.5297,79301,0
2013-12-17,7.4908,7.522,7.3033,7.4204,112719,0
2013-12-18,7.3972,7.5142,7.3346,7.4048,103493,0
2013-12-19,7.2956,7.3814,7.1939,7.2722,165697,0
2013-12-20,7.3033,7.4987,7.2642,7.4361,203616,0
2013-12-23,7.4204,7.4987,7.3502,7.3972,151849,0
2013-12-24,7.3502,7.4597,7.2642,7.4204,59752,0
2013-12-26,7.4284,7.4683,7.3014,7.4604,123863,0
2013-12-27,7.4443,7.4919,7.3487,7.4364,187060,0
2013-12-30,7.4127,7.4523,7.2137,7.2298,210343,0
2013-12-31,7.2775,7.4045,7.1583,7.3729,230001,0
2014-01-02,7.3487,7.6271,7.3487,7.5714,69275,0
2014-01-03,7.5555,7.7856,7.4523,7.5555,71907,0
2014-01-06,7.6033,7.7785,7.5636,7.7066,83486,0
2014-01-07,7.7856,7.8806,7.6113,7.7785,70247,0
2014-01-08,7.73,7.8494,7.7147,7.8183,104152,0
2014-01-09,7.8806,8.0724,7.7461,7.9053,788375,0
2014-01-10,7.9289,7.9289,7.6825,7.7542,103034,0
2014-01-13,7.6984,7.7624,7.5873,7.7228,162359,0
2014-01-14,7.7381,7.945,7.7066,7.9289,91427,0
2014-01-15,7.8806,8.0477,7.8741,8.0251,124108,0
2014-01-16,8.0402,8.0402,7.6033,7.73,121845,0
2014-01-17,7.7066,7.7856,7.5398,7.5476,210848,0
2014-01-21,7.5873,7.6113,7.4364,7.4998,157934,0
2014-01-22,7.5239,7.5873,7.4523,7.5714,171361,0
2014-01-23,7.5476,7.7066,7.5079,7.6825,103276,0
2014-01-24,7.6589,7.6589,7.4045,7.4762,167235,0
2014-01-27,7.4523,7.4683,7.3487,7.4127,85181,0
2014-01-28,7.4443,7.5079,7.3487,7.3807,224304,0
2014-01-29,7.3411,7.3648,7.1901,7.2137,191396,0
2014-01-30,7.2934,7.3487,7.2617,7.2934,208437,0
2014-01-31,7.1742,7.2934,7.1504,7.2298,97745,0
2014-02-03,7.2377,7.2617,7.0472,7.0709,144387,0
2014-02-04,7.1346,7.2694,7.1267,7.2219,152420,0
2014-02-05,7.206,7.206,7.0551,7.0629,95635,0
2014-02-06,7.0709,7.1504,7.0709,7.1027,67373,0
2014-02-07,7.1267,7.1346,7.0314,7.0314,131746,0
2014-02-10,7.0472,7.0789,6.9757,7.0709,91565,0
2014-02-11,7.0789,7.3014,7.0789,7.1981,94153,0
2014-02-12,7.2298,7.2298,7.1105,7.1583,215083,0
2014-02-13,7.1504,7.1901,7.1105,7.1662,378347,0
2014-02-14,7.1823,7.2694,7.1267,7.2219,460954,0
2014-02-18,7.2535,7.4364,7.1823,7.3968,59697,0
2014-02-19,7.3411,7.4364,7.2694,7.4045,109399,0
2014-02-20,7.3729,7.6033,7.3729,7.5636,66115,0
2014-02-21,7.5873,7.7785,7.5239,7.6668,108558,0
2014-02-24,7.7147,7.7702,7.6589,7.7066,102972,0
2014-02-25,7.7066,7.7461,7.6271,7.7228,76077,0
2014-02-26,7.7461,7.8741,7.7066,7.8328,67162,0
2014-02-27,7.8659,7.8659,7.7381,7.8412,65421,0
2014-02-28,7.8577,7.9053,7.6751,7.7785,116516,0
2014-03-03,7.6984,7.945,7.6984,7.8969,120619,0
2014-03-04,7.9525,8.0645,7.8741,7.945,152018,0
2014-03-05,8,8.1828,7.984,8.104,84150,0
2014-03-06,8.0954,8.1352,7.945,8,71860,0
2014-03-07,8.0477,8.1828,7.8659,7.984,102335,0
2014-03-10,8,8.0724,7.8806,8.0168,53676,0
2014-03-11,8,8,7.8018,7.9133,37308,0
2014-03-12,7.9365,8.0878,7.9215,8.0251,75234,0
2014-03-13,8.0251,8.2237,7.9692,8.0645,140564,0
2014-03-14,8.0251,8.3023,8.0251,8.2714,222405,0
2014-03-17,8.3335,8.3335,8.2461,8.2714,59488,0
2014-03-18,8.2859,8.4455,8.2859,8.3982,187530,0
2014-03-19,8.4203,8.4614,8.2789,8.2946,137065,0
2014-03-20,8.3266,8.3266,8.2383,8.2549,41658,0
2014-03-21,8.2461,8.3023,8.1201,8.1677,129328,0
2014-03-24,8.143,8.1516,7.945,7.9525,67362,0
2014-03-25,8.0318,8.1276,7.9926,8.0645,60684,0
2014-03-26,8.0801,8.2074,7.9365,7.9525,57900,0
2014-03-27,7.945,8.0645,7.9133,8.0561,94552,0
2014-03-28,8.0245,8.1362,7.9351,8.0561,70512,0
2014-03-31,8.0645,8.1693,8.0318,8.105,72070,0
2014-04-01,8.0801,8.1449,8.0645,8.1126,49620,0
2014-04-02,8.1449,8.2092,8.0561,8.1362,45217,0
2014-04-03,8.1533,8.1533,8.0962,8.1362,42289,0
2014-04-04,8.1533,8.161,7.9592,8.0477,70086,0
2014-04-07,8.0245,8.0645,7.9917,8.0077,77372,0
2014-04-08,8.0402,8.105,7.9758,7.9917,67994,0
2014-04-09,7.9917,8.0477,7.9191,8.0318,39806,0
2014-04-10,8.0724,8.2015,7.9191,7.9274,68793,0
2014-04-11,7.9109,7.9676,7.8625,7.8707,51165,0
2014-04-14,7.9676,7.9676,7.8059,7.8142,63079,0
2014-04-15,7.7898,7.8946,7.7574,7.878,131318,0
2014-04-16,7.9508,7.9592,7.878,7.9508,26532,0
2014-04-17,7.8946,8.1693,7.8946,8.0887,62781,0
2014-04-21,8.1126,8.1209,8.0077,8.0561,22078,0
2014-04-22,8.0724,8.1533,8.0245,8.105,34192,0
2014-04-23,8.0477,8.0962,7.9109,7.9109,37125,0
2014-04-24,7.9508,7.9592,7.8299,7.8864,78438,0
2014-04-25,7.8299,7.8946,7.7331,7.7736,75771,0
2014-04-28,7.7816,7.878,7.7411,7.7736,42175,0
2014-04-29,7.8379,8.0402,7.7977,7.8379,93114,0
2014-04-30,7.8223,7.9109,7.7654,7.8142,70886,0
2014-05-01,7.8223,7.8299,7.709,7.7816,98197,0
2014-05-02,7.7898,7.7977,7.709,7.7411,52337,0
2014-05-05,7.701,7.7977,7.6929,7.701,53372,0
2014-05-06,7.6687,7.6846,7.5234,7.596,156435,0
2014-05-07,7.5638,7.6363,7.5234,7.6202,81345,0
2014-05-08,7.6442,7.7173,7.5798,7.6121,65945,0
2014-05-09,7.5879,7.7495,7.5879,7.7331,60379,0
2014-05-12,7.7736,8.0477,7.7495,8.0318,72086,0
2014-05-13,8.0477,8.105,7.9676,7.9676,79003,0
2014-05-14,7.9832,8.0561,7.9191,7.9274,89767,0
2014-05-15,7.878,7.8864,7.7736,7.7736,64387,0
2014-05-16,7.7495,7.9676,7.6846,7.8625,91284,0
2014-05-19,7.878,7.9109,7.7977,7.8864,52160,0
2014-05-20,7.8379,8.0159,7.7574,7.8059,154893,0
2014-05-21,7.8059,7.8223,7.6687,7.6846,107881,0
2014-05-22,7.7173,7.7411,7.6846,7.6846,51122,0
2014-05-23,7.6846,7.8707,7.6846,7.8707,36231,0
2014-05-27,7.8946,7.9917,7.8299,7.9917,53892,0
2014-05-28,7.9432,7.9432,7.7816,7.7898,55235,0
2014-05-29,7.8223,7.8541,7.7574,7.7654,77324,0
2014-05-30,7.7898,7.9027,7.7898,7.7977,43837,0
2014-06-02,7.7736,7.8223,7.725,7.7736,79685,0
2014-06-03,7.7495,7.8223,7.709,7.7173,45371,0
2014-06-04,7.6929,7.8541,7.6846,7.7816,102537,0
2014-06-05,7.7898,8.0077,7.7654,7.9508,58563,0
2014-06-06,8.0077,8.0077,7.9274,7.9592,65962,0
2014-06-09,7.9508,7.9832,7.9274,7.9432,62588,0
2014-06-10,7.9432,7.9508,7.7495,7.8379,50296,0
2014-06-11,7.7654,7.8142,7.7173,7.7495,56315,0
2014-06-12,7.7495,7.8946,7.6687,7.8625,63753,0
2014-06-13,7.8379,7.8707,7.7816,7.8223,24997,0
2014-06-16,7.7977,7.8059,7.7173,7.7411,42848,0
2014-06-17,7.701,7.7495,7.6687,7.709,112822,0
2014-06-18,7.7411,7.7495,7.6846,7.7495,44875,0
2014-06-19,7.7331,7.8059,7.709,7.725,60691,0
2014-06-20,7.7495,7.8541,7.6846,7.8541,136685,0
2014-06-23,7.8461,7.8707,7.7173,7.8707,63448,0
2014-06-24,7.8142,7.9191,7.8142,7.878,92258,0
2014-06-25,7.8223,7.9432,7.8223,7.9109,59800,0
2014-06-26,7.8864,7.9109,7.8059,7.9027,54670,0
2014-06-27,7.8372,8.0009,7.8372,8.0009,220633,0
2014-06-30,7.9517,8.0417,7.8698,7.9441,137150,0
2014-07-01,7.9601,7.985,7.9357,7.9517,92932,0
2014-07-02,7.9191,7.9601,7.9191,7.9357,50205,0
2014-07-03,7.9601,7.9601,7.9027,7.9109,25420,0
2014-07-07,7.9109,7.9109,7.796,7.829,96768,0
2014-07-08,7.8535,7.8946,7.755,7.7633,119073,0
2014-07-09,7.8208,7.9517,7.7797,7.878,64051,0
2014-07-10,7.8124,7.8372,7.755,7.7714,98945,0
2014-07-11,7.8043,7.8043,7.755,7.7633,59405,0
2014-07-14,7.8372,7.8698,7.7633,7.8698,88551,0
2014-07-15,7.878,7.8946,7.8208,7.8454,53326,0
2014-07-16,7.8946,7.8946,7.8124,7.8535,33202,0
2014-07-17,7.829,7.9274,7.796,7.8124,92494,0
2014-07-18,7.7797,7.9357,7.7797,7.9357,69667,0
2014-07-21,7.8946,8.0177,7.8535,7.9441,102396,0
2014-07-22,7.9601,8.0177,7.9109,7.9517,94002,0
2014-07-23,7.9601,8.0094,7.8946,7.9357,56096,0
2014-07-24,7.9601,7.9601,7.8372,7.8372,53913,0
2014-07-25,7.7797,7.8043,7.6811,7.7303,95053,0
2014-07-28,7.7223,7.796,7.714,7.714,43534,0
2014-07-29,7.7223,7.7633,7.714,7.755,58534,0
2014-07-30,7.7878,7.8124,7.714,7.7303,51897,0
2014-07-31,7.6647,7.796,7.6647,7.714,69537,0
2014-08-01,7.7058,7.7797,7.5827,7.6894,71539,0
2014-08-04,7.6976,7.7797,7.5827,7.7303,58209,0
2014-08-05,7.755,7.9934,7.755,7.9517,86417,0
2014-08-06,8.0009,8.0009,7.9357,7.9441,284453,0
2014-08-07,7.9357,8.116,7.9357,7.9601,177372,0
2014-08-08,7.9357,7.9601,7.9357,7.9517,211415,0
2014-08-11,8.0009,8.0009,7.9191,7.9274,316974,0
2014-08-12,7.9274,7.9517,7.9109,7.9357,132417,0
2014-08-13,7.9441,7.9601,7.9027,7.9441,211783,0
2014-08-14,7.9441,7.9766,7.9191,7.9517,126276,0
2014-08-15,7.9766,7.9766,7.8864,7.9357,91032,0
2014-08-18,7.9601,7.9766,7.9274,7.9684,113426,0
2014-08-19,7.9601,8.1489,7.9517,8.0667,139340,0
2014-08-20,8.0502,8.0502,7.9601,7.9684,65511,0
2014-08-21,7.9357,8.0177,7.9274,7.9766,84849,0
2014-08-22,7.985,8.0009,7.9109,7.9191,96458,0
2014-08-25,7.9357,7.9357,7.7878,7.8698,185195,0
2014-08-26,7.8372,8.0094,7.8372,7.9274,90835,0
2014-08-27,7.9274,7.9601,7.8372,7.9191,65063,0
2014-08-28,7.9109,7.9601,7.8698,7.8698,66925,0
2014-08-29,7.8698,7.9766,7.8616,7.8864,57001,0
2014-09-02,7.8946,7.9601,7.8372,7.9109,45564,0
2014-09-03,7.9191,7.9601,7.878,7.8864,54878,0
2014-09-04,7.878,7.9601,7.829,7.829,86485,0
2014-09-05,7.796,8.0417,7.796,7.9027,66515,0
2014-09-08,7.9191,7.9601,7.8372,7.9517,77242,0
2014-09-09,7.9109,7.9441,7.8535,7.9191,63693,0
2014-09-10,7.4597,7.6485,7.4348,7.5743,1902939,0
2014-09-11,7.5743,7.714,7.5335,7.6321,553743,0
2014-09-12,7.6321,7.6564,7.5335,7.5581,205001,0
2014-09-15,7.5662,7.6485,7.4678,7.5416,223394,0
2014-09-16,7.5909,7.6976,7.5171,7.6485,256943,0
2014-09-17,7.6976,7.755,7.6647,7.6811,188588,0
2014-09-18,7.6811,7.755,7.6401,7.7387,198039,0
2014-09-19,7.7467,7.7878,7.6811,7.7714,339838,0
2014-09-22,7.714,7.7797,7.4678,7.6236,200030,0
2014-09-23,7.6236,7.7387,7.6074,7.6154,164027,0
2014-09-24,7.5743,7.6729,7.4761,7.6321,168184,0
2014-09-25,7.5991,7.6647,7.5089,7.5253,149678,0
2014-09-26,7.5335,7.5909,7.5253,7.5909,226010,0
2014-09-29,7.5407,7.6242,7.5157,7.6242,271308,0
2014-09-30,7.6242,7.6744,7.5073,7.5825,527607,0
2014-10-01,7.5575,7.6159,7.5241,7.5825,150300,0
2014-10-02,7.5659,7.6494,7.4825,7.5157,156991,0
2014-10-03,7.5909,7.5909,7.4572,7.5241,126946,0
2014-10-06,7.5157,7.5825,7.4656,7.5157,122000,0
2014-10-07,7.4908,7.5491,7.474,7.4989,148015,0
2014-10-08,7.4825,7.5825,7.4656,7.5491,234488,0
2014-10-09,7.5825,7.5992,7.4989,7.5324,142753,0
2014-10-10,7.4989,7.641,7.474,7.4989,101703,0
2014-10-13,7.474,7.5825,7.4322,7.4908,188462,0
2014-10-14,7.5157,7.6242,7.474,7.5742,149546,0
2014-10-15,7.5241,7.6159,7.3988,7.5407,161839,0
2014-10-16,7.4908,7.641,7.4406,7.5825,144254,0
2014-10-17,7.641,7.6494,7.4908,7.5407,126579,0
2014-10-20,7.5324,7.6159,7.5157,7.5575,144307,0
2014-10-21,7.5742,7.6159,7.5324,7.5575,144654,0
2014-10-22,7.5909,7.6829,7.5575,7.641,280476,0
2014-10-23,7.641,7.6744,7.6242,7.6577,315187,0
2014-10-24,7.6829,7.783,7.6577,7.7328,407957,0
2014-10-27,7.7245,7.783,7.7079,7.7662,162386,0
2014-10-28,7.7496,7.8915,7.7496,7.8915,203003,0
2014-10-29,7.8915,7.9251,7.7328,7.7662,138640,0
2014-10-30,7.7747,7.8582,7.7496,7.808,316657,0
2014-10-31,7.8831,8,7.8248,7.8329,306597,0
2014-11-03,7.8666,7.95,7.8163,7.8329,165772,0
2014-11-04,7.8414,7.9751,7.8248,7.9332,171376,0
2014-11-05,7.9251,7.9332,7.8248,7.8498,260908,0
2014-11-06,7.8582,7.8915,7.808,7.8498,166840,0
2014-11-07,7.8498,7.8915,7.7662,7.8498,235518,0
2014-11-10,7.8329,7.8582,7.7747,7.808,438434,0
2014-11-11,7.741,8,7.7245,7.9667,242158,0
2014-11-12,7.9332,8.109,7.8831,8.0334,226760,0
2014-11-13,8.0334,8.142,7.9667,7.9751,286133,0
2014-11-14,7.95,8,7.8498,7.8831,231543,0
2014-11-17,7.8915,7.9332,7.8498,7.8582,181514,0
2014-11-18,7.8831,7.9082,7.8248,7.8582,197154,0
2014-11-19,7.8414,7.8831,7.7662,7.8248,152544,0
2014-11-20,7.8248,7.8915,7.808,7.8248,107336,0
2014-11-21,7.8498,7.8498,7.7579,7.8163,227064,0
2014-11-24,7.8414,7.8666,7.8163,7.8414,116326,0
2014-11-25,7.8498,7.8498,7.7998,7.8329,75158,0
2014-11-26,7.8329,7.9332,7.808,7.9332,413908,0
2014-11-28,7.9332,8.0586,7.9166,7.9251,124400,0
2014-12-01,7.8915,7.9584,7.8329,7.8498,131542,0
2014-12-02,7.8666,7.9416,7.8414,7.8915,187443,0
2014-12-03,7.9082,7.9251,7.8329,7.8414,85533,0
2014-12-04,7.8163,7.8163,7.7328,7.7662,116891,0
2014-12-05,7.7496,7.8666,7.7496,7.808,131781,0
2014-12-08,7.808,7.8414,7.7747,7.7998,103114,0
2014-12-09,7.741,7.8582,7.741,7.8414,149489,0
2014-12-10,7.8329,7.9667,7.783,7.8915,212243,0
2014-12-11,7.8999,8.1506,7.8749,7.9166,693426,0
2014-12-12,7.8999,8.1252,7.8915,7.9917,184521,0
2014-12-15,8.0417,8.0417,7.8999,7.8999,139592,0
2014-12-16,7.9166,8.0334,7.7998,7.808,149637,0
2014-12-17,7.8414,7.9416,7.808,7.9416,143112,0
2014-12-18,7.9416,7.9832,7.8163,7.9667,180031,0
2014-12-19,7.9584,8.0586,7.9416,8.0417,220843,0
2014-12-22,8.0168,8.0837,7.9832,8.0502,116107,0
2014-12-23,8.0667,8.0667,8.0087,8.0168,106874,0
2014-12-24,8.0087,8.0751,7.9416,8.0334,80835,0
2014-12-26,8.0505,8.127,8.0165,8.0505,58167,0
2014-12-29,8.0419,8.1184,7.9993,8.0419,98908,0
2014-12-30,8.0929,8.11,7.9231,8.0845,107797,0
2014-12-31,8.0673,8.1013,7.9825,8.0589,169434,0
2015-01-02,8.0589,8.1439,8.0249,8.0673,104692,0
2015-01-05,8.0673,8.2376,8.0165,8.2118,164720,0
2015-01-06,8.2205,8.2714,8.11,8.1525,133917,0
2015-01-07,8.161,8.2628,8.1525,8.254,122850,0
2015-01-08,8.3222,8.3222,8.254,8.2799,108959,0
2015-01-09,8.305,8.3903,8.254,8.3222,94043,0
2015-01-12,8.3728,8.7466,8.3728,8.5761,370925,0
2015-01-13,8.6185,8.9162,8.6185,8.7645,236748,0
2015-01-14,8.6958,8.8996,8.6631,8.8742,192206,0
2015-01-15,8.9247,8.9247,8.7466,8.8567,224711,0
2015-01-16,8.8235,9.0861,8.7556,8.8567,180321,0
2015-01-20,8.8567,8.9929,8.7802,8.8567,358269,0
2015-01-21,8.8742,9.172,8.7802,8.9846,205533,0
2015-01-22,9.0444,9.1212,9.0264,9.0444,159408,0
2015-01-23,9.0358,9.0775,8.9087,8.9929,127802,0
2015-01-26,9.0358,9.2228,8.8837,9.1624,127934,0
2015-01-27,9.1289,9.1796,9.0614,9.1125,85306,0
2015-01-28,9.1031,9.1031,8.9162,9.0189,225652,0
2015-01-29,9.0093,9.1969,8.9087,9.172,175475,0
2015-01-30,9.146,9.1537,8.9761,9.0614,163179,0
2015-02-02,9.0955,9.1212,8.9508,9.0775,195887,0
2015-02-03,9.0699,9.2551,8.9929,9.1383,261267,0
2015-02-04,9.1383,9.2305,9.0699,9.1537,141075,0
2015-02-05,9.172,9.332,9.0614,9.332,125552,0
2015-02-06,9.3233,9.332,8.9508,9.0264,157026,0
2015-02-09,9.0358,9.1383,8.9416,9.0093,106698,0
2015-02-10,9.0264,9.0264,8.7645,8.8152,173071,0
2015-02-11,8.7885,8.9508,8.7885,8.9341,101025,0
2015-02-12,8.9087,9.2483,8.9087,9.146,138889,0
2015-02-13,9.2824,9.2824,9.1289,9.1289,94934,0
2015-02-17,9.1537,9.2824,9.1031,9.1212,124113,0
2015-02-18,9.1624,9.2141,9.1031,9.2056,105071,0
2015-02-19,9.1969,9.2056,9.0614,9.0614,47274,0
2015-02-20,9.0775,9.1383,9.0444,9.0699,64188,0
2015-02-23,9.0519,9.2305,8.9686,9.1289,83649,0
2015-02-24,9.1624,9.1624,8.9247,9.0017,91370,0
2015-02-25,9.0955,9.3155,9.0699,9.1537,98808,0
2015-02-26,9.1031,9.172,9.0189,9.0699,76917,0
2015-02-27,9.0519,9.2305,9.0264,9.172,145589,0
2015-03-02,9.1883,9.4442,9.1883,9.3592,111516,0
2015-03-03,9.3762,9.3762,9.2551,9.3233,45337,0
2015-03-04,9.3155,9.3155,9.0775,9.0955,77013,0
2015-03-05,9.0955,9.172,8.9929,9.0017,62881,0
2015-03-06,8.9592,8.9592,8.5431,8.645,225268,0
2015-03-09,8.7049,8.8327,8.6704,8.6786,81958,0
2015-03-10,8.636,8.8485,8.636,8.7978,104922,0
2015-03-11,8.7728,8.8393,8.7292,8.7978,42509,0
2015-03-12,8.8485,8.9846,8.8327,8.9592,56759,0
2015-03-13,8.9761,8.9761,8.7885,8.8996,40508,0
2015-03-16,8.9508,8.9508,8.8393,8.8742,75950,0
2015-03-17,8.9162,9.0519,8.9162,9.0189,88317,0
2015-03-18,9.0189,9.1969,8.9162,9.1624,54523,0
2015-03-19,9.1212,9.332,9.0861,9.2911,104214,0
2015-03-20,9.3155,9.3155,9.1537,9.2824,184289,0
2015-03-23,9.2737,9.2737,9.2141,9.2305,87023,0
2015-03-24,9.1796,9.2999,9.172,9.2824,68065,0
2015-03-25,9.2999,9.332,9.1031,9.1125,164978,0
2015-03-26,9.1125,9.2387,8.9929,9.0017,92793,0
2015-03-27,9.0614,9.1383,8.9761,9.1289,85372,0
2015-03-30,9.1125,9.2669,9.0605,9.2248,64323,0
2015-03-31,9.2248,9.2406,9.146,9.1979,91904,0
2015-04-01,9.1729,9.3456,9.1125,9.2324,150085,0
2015-04-02,9.1979,9.2853,9.1212,9.1289,117749,0
2015-04-06,9.1892,9.3271,9.1125,9.146,125631,0
2015-04-07,9.2161,9.2406,9.069,9.0765,89203,0
2015-04-08,9.146,9.2324,9.0765,9.2065,55631,0
2015-04-09,9.2853,9.2853,8.9302,9.0169,80287,0
2015-04-10,9.1031,9.1806,9.0605,9.0765,43113,0
2015-04-13,9.0947,9.0947,8.9302,8.9481,59454,0
2015-04-14,8.9817,9.1979,8.9732,9.1634,53427,0
2015-04-15,9.1729,9.1729,8.9566,9.0434,89989,0
2015-04-16,9.0605,9.0947,8.9658,8.9911,87576,0
2015-04-17,8.9481,9.0605,8.8957,8.9211,86921,0
2015-04-20,8.9211,9.1634,8.9051,9.0851,63045,0
2015-04-21,9.1031,9.1806,8.8882,8.9051,69019,0
2015-04-22,8.8882,9.034,8.8706,9.0255,51818,0
2015-04-23,9.0074,9.0434,8.9732,9.034,50877,0
2015-04-24,9.0765,9.1289,8.9911,9.069,51341,0
2015-04-27,9.0765,9.1125,8.9126,8.9911,73709,0
2015-04-28,9.034,9.146,8.9999,9.1383,65134,0
2015-04-29,9.069,9.1806,8.8882,8.9126,93412,0
2015-04-30,8.9051,9.0074,8.8437,8.8614,144404,0
2015-05-01,8.8788,8.9658,8.8437,8.9211,102335,0
2015-05-04,8.9658,9.0605,8.8614,8.8706,101523,0
2015-05-05,8.8788,8.9211,8.7493,8.7493,300980,0
2015-05-06,8.758,8.8614,8.6278,8.8355,108009,0
2015-05-07,8.8005,8.8531,8.7403,8.7922,54509,0
2015-05-08,8.8437,8.9732,8.8437,8.8882,70116,0
2015-05-11,8.8957,9.0765,8.8882,8.8957,62815,0
2015-05-12,8.8788,8.9658,8.6713,8.9481,306214,0
2015-05-13,8.9817,8.9999,8.8957,8.9481,83792,0
2015-05-14,8.9566,9.0605,8.8957,9.051,95265,0
2015-05-15,9.0434,9.1125,8.9817,9.0765,66798,0
2015-05-18,9.0169,9.1979,8.9911,9.1729,270613,0
2015-05-19,9.1289,9.1729,9.034,9.051,81127,0
2015-05-20,9.069,9.1537,8.9999,9.1289,51690,0
2015-05-21,9.146,9.146,9.0169,9.034,81243,0
2015-05-22,9.034,9.0605,8.9051,8.9302,102335,0
2015-05-26,8.9302,8.9911,8.8437,8.8957,157722,0
2015-05-27,8.8882,9.0851,8.8437,9.0851,66291,0
2015-05-28,9.0434,9.0851,8.9396,8.9396,75710,0
2015-05-29,8.9566,9.3456,8.8882,9.1383,353828,0
2015-06-01,9.1383,9.2161,9.1031,9.1212,80546,0
2015-06-02,9.1031,9.1806,9.0851,9.1289,70915,0
2015-06-03,9.1634,9.1634,8.9817,9.0169,99670,0
2015-06-04,9.0074,9.0605,8.9999,9.0434,94570,0
2015-06-05,9.0255,9.051,8.9658,9.034,92948,0
2015-06-08,9.0074,9.1537,8.9658,9.0434,100248,0
2015-06-09,9.0605,9.0947,8.9566,8.9999,56092,0
2015-06-10,9.0434,9.1537,8.9658,8.9999,79262,0
2015-06-11,9.0074,9.1729,8.9817,9.0255,79359,0
2015-06-12,9.034,9.0434,8.9566,8.9817,70697,0
2015-06-15,9.0074,9.0074,8.8614,8.9051,114967,0
2015-06-16,8.8706,9.1289,8.8189,9.0947,146028,0
2015-06-17,9.0947,9.1634,9.0255,9.1383,119026,0
2015-06-18,9.1383,9.2571,9.1383,9.2161,101410,0
2015-06-19,9.2571,9.2571,9.1125,9.1729,240832,0
2015-06-22,9.1634,9.2765,9.146,9.146,73246,0
2015-06-23,9.146,9.1892,8.9999,9.0169,64319,0
2015-06-24,9.0765,9.0765,8.9211,8.9999,77997,0
2015-06-25,9.0434,9.0605,8.8957,8.9481,60960,0
2015-06-26,8.9817,9.0074,8.758,8.8614,375499,0
2015-06-29,8.8788,9.0198,8.7654,8.9136,182703,0
2015-06-30,8.9219,8.9219,8.7654,8.7654,73678,0
2015-07-01,8.7821,8.9061,8.7737,8.7821,144066,0
2015-07-02,8.8531,8.9219,8.7737,8.7913,37386,0
2015-07-06,8.7384,8.9406,8.7384,8.9219,47414,0
2015-07-07,8.9136,9.1164,8.9136,9.0453,59041,0
2015-07-08,8.9929,9.0983,8.9929,9.0453,56875,0
2015-07-09,9.1509,9.1509,9.0027,9.0198,67132,0
2015-07-10,9.0805,9.1691,9.0729,9.1079,53910,0
2015-07-13,9.1423,9.3261,9.1336,9.2747,182591,0
2015-07-14,9.2747,9.2747,9.1691,9.1854,60517,0
2015-07-15,9.1691,9.2132,9.0368,9.0888,42906,0
2015-07-16,9.0888,9.194,9.0453,9.1249,65650,0
2015-07-17,9.1691,9.194,9.0888,9.1691,67132,0
2015-07-20,9.194,9.194,9.0368,9.0453,86393,0
2015-07-21,9.0368,9.0983,8.9219,8.9752,64739,0
2015-07-22,8.9583,9.0453,8.9583,9.0198,46503,0
2015-07-23,9.0368,9.0368,8.7913,8.8088,78758,0
2015-07-24,8.7913,8.8882,8.7292,8.7565,83773,0
2015-07-27,8.7292,8.95,8.7292,8.9406,130389,0
2015-07-28,9.0103,9.0103,8.8614,8.9219,80238,0
2015-07-29,8.9219,8.9677,8.9061,8.9219,63599,0
2015-07-30,8.9752,9.0453,8.9136,9.0274,54824,0
2015-07-31,8.9929,9.1079,8.9583,8.9929,81038,0
2015-08-03,9.0274,9.1164,8.9929,9.0729,174959,0
2015-08-04,9.0983,9.1423,8.9406,8.9836,103377,0
2015-08-05,9.0274,9.0888,8.9583,9.0453,72375,0
2015-08-06,9.0643,9.0643,8.7475,8.8531,346129,0
2015-08-07,8.7913,8.9219,8.5636,8.8355,206183,0
2015-08-10,8.9061,8.9312,8.7211,8.7737,182474,0
2015-08-11,8.7292,8.8531,8.6858,8.7913,80221,0
2015-08-12,8.8005,8.9061,8.7211,8.8706,207210,0
2015-08-13,8.8967,8.9929,8.8437,8.8882,253483,0
2015-08-14,8.8437,8.9312,8.8263,8.9061,86850,0
2015-08-17,8.9061,8.9929,8.8437,8.9219,204931,0
2015-08-18,8.9136,8.9677,8.8614,8.9406,67018,0
2015-08-19,8.8788,8.9136,8.8355,8.8614,68613,0
2015-08-20,8.8263,8.8967,8.7737,8.8088,126171,0
2015-08-21,8.704,8.8614,8.6513,8.8005,157857,0
2015-08-24,8.6858,8.7475,8.3791,8.4229,202710,0
2015-08-25,8.6767,8.6767,8.335,8.3439,157060,0
2015-08-26,8.4932,8.5546,8.335,8.4579,224420,0
2015-08-27,8.5458,8.5716,8.3701,8.4491,126628,0
2015-08-28,8.4229,8.5546,8.4141,8.4404,92435,0
2015-08-31,8.4229,8.7821,8.4052,8.7565,429806,0
2015-09-01,8.6159,8.7475,8.335,8.3613,145093,0
2015-09-02,8.4579,8.5108,8.3526,8.3964,95512,0
2015-09-03,8.4932,8.5458,8.3964,8.4141,107138,0
2015-09-04,8.3613,8.4932,8.335,8.3964,221684,0
2015-09-08,8.4229,8.4315,8.335,8.3877,209259,0
2015-09-09,8.4754,8.5189,8.3791,8.3964,153528,0
2015-09-10,8.3791,8.4754,8.3526,8.4315,124095,0
2015-09-11,8.4754,8.6767,8.4667,8.6159,339764,0
2015-09-14,8.6073,8.7565,8.6073,8.704,237186,0
2015-09-15,8.6948,8.7737,8.6858,8.7384,99046,0
2015-09-16,8.7292,8.7737,8.704,8.7211,177004,0
2015-09-17,8.7565,8.8788,8.7129,8.8614,212250,0
2015-09-18,8.7821,8.8882,8.7821,8.8614,452716,0
2015-09-21,8.8882,9.0274,8.8531,9.0027,177120,0
2015-09-22,8.9836,9.0805,8.9136,8.95,106569,0
2015-09-23,9.0103,9.0103,8.8967,8.9583,143381,0
2015-09-24,8.95,8.9583,8.8263,8.8614,111265,0
2015-09-25,8.9061,8.9061,8.7654,8.7821,153528,0
2015-09-28,8.7737,8.7913,8.5894,8.6423,126960,0
2015-09-29,8.8023,8.8023,8.5529,8.5975,119739,0
2015-09-30,8.6776,8.7493,8.5617,8.722,372319,0
2015-10-01,8.758,8.8208,8.6063,8.7311,181569,0
2015-10-02,8.722,8.7311,8.5886,8.7049,215619,0
2015-10-05,8.7673,9.0255,8.758,9.0169,244405,0
2015-10-06,8.9902,8.9902,8.8837,8.9461,145387,0
2015-10-07,8.964,9.0529,8.8475,9.0529,146507,0
2015-10-08,9.0529,9.088,8.9723,9.0255,165998,0
2015-10-09,9.0529,9.0795,8.9461,9.0169,116378,0
2015-10-12,9.088,9.195,8.9999,9.1155,163600,0
2015-10-13,9.0624,9.1691,8.964,8.9807,104505,0
2015-10-14,8.9999,9.0624,8.8649,8.9368,101032,0
2015-10-15,8.9807,8.9807,8.8649,8.8837,200274,0
2015-10-16,8.8742,9.1336,8.8742,9.124,167790,0
2015-10-19,9.0795,9.4807,9.0624,9.4531,247093,0
2015-10-20,9.4531,9.921,9.4531,9.757,283793,0
2015-10-21,9.786,9.794,9.4373,9.463,97786,0
2015-10-22,9.4807,9.658,9.4196,9.58,100919,0
2015-10-23,9.625,9.643,9.3821,9.4531,75941,0
2015-10-26,9.4284,9.563,9.4097,9.553,72358,0
2015-10-27,9.553,9.73,9.509,9.643,192097,0
2015-10-28,9.714,9.839,9.643,9.839,144268,0
2015-10-29,9.82,9.892,9.794,9.811,98793,0
2015-10-30,9.882,9.882,9.533,9.588,153676,0
2015-11-02,9.651,9.757,9.572,9.696,140934,0
2015-11-03,9.658,9.864,9.4531,9.543,136987,0
2015-11-04,9.518,9.588,9.3821,9.4718,165294,0
2015-11-05,9.4531,9.553,9.3821,9.553,157260,0
2015-11-06,9.463,9.533,9.3573,9.4906,198594,0
2015-11-09,9.4906,9.5,9.3752,9.4284,97976,0
2015-11-10,9.4906,9.518,9.4196,9.4906,114361,0
2015-11-11,9.4807,9.525,9.4008,9.4462,83335,0
2015-11-12,9.3752,9.4462,9.2315,9.391,121531,0
2015-11-13,9.365,9.4718,9.2228,9.3038,135978,0
2015-11-16,9.2941,9.4531,9.2141,9.4284,137548,0
2015-11-17,9.4373,9.872,9.3752,9.802,310267,0
2015-11-18,9.82,9.864,9.553,9.858,153454,0
2015-11-19,9.849,9.911,9.802,9.864,136762,0
2015-11-20,9.921,10.356,9.902,10.302,338492,0
2015-11-23,10.25,10.268,10.016,10.149,180111,0
2015-11-24,10.178,10.178,9.839,9.982,78070,0
2015-11-25,10.016,10.088,9.911,10.063,53654,0
2015-11-27,10.126,10.23,10.126,10.22,39763,0
2015-11-30,10.26,10.268,10.063,10.078,99801,0
2015-12-01,10.088,10.168,10.016,10.135,48453,0
2015-12-02,10.141,10.168,10.054,10.096,82939,0
2015-12-03,10.106,10.126,9.929,9.934,91805,0
2015-12-04,9.533,9.651,9.4718,9.605,1231990,0
2015-12-07,9.625,9.643,9.525,9.553,291785,0
2015-12-08,9.525,9.643,9.4196,9.58,167520,0
2015-12-09,9.553,9.596,9.509,9.533,239924,0
2015-12-10,9.525,9.588,9.4284,9.463,123882,0
2015-12-11,9.3291,9.4008,9.2669,9.3193,195121,0
2015-12-14,9.2941,9.4008,9.2228,9.3485,240359,0
2015-12-15,9.3821,9.543,9.3821,9.525,206321,0
2015-12-16,9.525,9.596,9.5,9.588,238132,0
2015-12-17,9.615,9.811,9.588,9.643,294362,0
2015-12-18,9.643,9.722,9.4196,9.4906,1377717,0
2015-12-21,9.543,9.651,9.4462,9.463,202961,0
2015-12-22,9.4807,9.596,9.4196,9.553,227408,0
2015-12-23,9.553,9.651,9.463,9.533,119626,0
2015-12-24,9.588,9.596,9.5,9.525,78238,0
2015-12-28,9.543,9.73,9.5,9.722,205836,0
2015-12-29,9.642,9.885,9.642,9.786,178159,0
2015-12-30,9.714,9.786,9.633,9.658,127370,0
2015-12-31,9.658,9.658,9.4965,9.505,142130,0
2016-01-04,9.4048,9.4679,9.2883,9.4235,229877,0
2016-01-05,9.458,9.732,9.4235,9.677,169024,0
2016-01-06,9.587,9.73,9.522,9.65,169698,0
2016-01-07,9.587,9.642,9.4265,9.54,299081,0
2016-01-08,9.578,9.745,9.4866,9.4965,335929,0
2016-01-11,9.587,9.73,9.514,9.613,170026,0
2016-01-12,9.696,9.696,9.3057,9.4422,298993,0
2016-01-13,9.4511,9.55,9.1873,9.3949,392120,0
2016-01-14,9.385,9.505,9.3514,9.4679,408454,0
2016-01-15,9.2785,9.4422,9.1336,9.4146,446661,0
2016-01-19,9.4235,9.514,9.2415,9.3602,260987,0
2016-01-20,9.2785,9.3223,8.8521,9.1509,511988,0
2016-01-21,9.124,9.3781,9.0785,9.2493,227416,0
2016-01-22,9.332,9.569,9.3223,9.54,282857,0
2016-01-25,9.4866,9.587,9.385,9.522,139527,0
2016-01-26,9.569,9.696,9.4768,9.56,231244,0
2016-01-27,9.56,9.56,9.369,9.4511,133742,0
2016-01-28,9.514,9.667,9.4422,9.505,159564,0
2016-01-29,9.53,9.768,9.53,9.768,264226,0
2016-02-01,9.714,9.831,9.686,9.803,140688,0
2016-02-02,9.758,9.812,9.623,9.677,110547,0
2016-02-03,9.686,9.812,9.55,9.623,182835,0
2016-02-04,9.604,9.677,9.514,9.633,116638,0
2016-02-05,9.613,9.658,9.458,9.578,239782,0
2016-02-08,9.514,9.522,9.2737,9.4048,257980,0
2016-02-09,9.3949,9.4235,9.124,9.1691,235529,0
2016-02-10,9.1873,9.369,8.9518,8.9611,227553,0
2016-02-11,9.0699,9.385,8.8698,9.3514,418695,0
2016-02-12,9.4324,9.613,9.3949,9.569,259628,0
2016-02-16,9.658,9.786,9.587,9.758,183988,0
2016-02-17,9.859,9.958,9.755,9.885,276770,0
2016-02-18,9.866,9.968,9.667,9.866,162435,0
2016-02-19,9.866,9.996,9.791,9.905,197603,0
2016-02-22,9.938,9.978,9.633,9.895,405251,0
2016-02-23,9.859,9.938,9.768,9.803,131113,0
2016-02-24,9.677,9.786,9.578,9.778,100413,0
2016-02-25,9.794,9.93,9.771,9.859,190876,0
2016-02-26,9.812,10.004,9.677,9.696,129228,0
2016-02-29,9.686,9.841,9.587,9.642,213430,0
2016-03-01,9.677,9.75,9.587,9.714,117486,0
2016-03-02,9.74,9.827,9.714,9.794,227468,0
2016-03-03,9.841,9.905,9.786,9.831,132738,0
2016-03-04,9.831,9.905,9.73,9.812,105548,0
2016-03-07,9.778,9.895,9.705,9.778,148487,0
2016-03-08,9.722,9.851,9.587,9.75,220848,0
2016-03-09,9.75,9.875,9.696,9.768,119811,0
2016-03-10,9.768,9.866,9.578,9.705,249149,0
2016-03-11,9.722,9.841,9.522,9.786,183537,0
2016-03-14,9.778,9.794,9.613,9.714,138958,0
2016-03-15,9.658,9.696,9.613,9.677,83332,0
2016-03-16,9.686,9.75,9.587,9.75,205448,0
2016-03-17,9.696,9.885,9.555,9.841,186426,0
2016-03-18,9.885,9.895,9.75,9.786,271439,0
2016-03-21,9.822,9.841,9.73,9.812,411672,0
2016-03-22,9.778,9.875,9.658,9.851,888225,0
2016-03-23,9.841,9.905,9.758,9.851,155028,0
2016-03-24,9.851,10.211,9.786,10.123,367339,0
2016-03-28,10.157,10.286,10.123,10.212,240930,0
2016-03-29,10.157,10.591,10.157,10.591,327757,0
2016-03-30,10.601,10.601,10.434,10.463,279322,0
2016-03-31,10.426,10.49,10.295,10.369,184843,0
2016-04-01,10.286,10.463,10.278,10.36,182131,0
2016-04-04,10.409,10.517,10.389,10.482,164487,0
2016-04-05,10.426,10.49,10.335,10.426,235157,0
2016-04-06,10.443,10.508,10.352,10.473,155703,0
2016-04-07,10.49,10.508,10.278,10.335,125729,0
2016-04-08,10.416,10.537,10.335,10.416,195233,0
2016-04-11,10.49,10.628,10.434,10.527,307147,0
2016-04-12,10.573,10.611,10.537,10.554,191985,0
2016-04-13,10.564,10.591,10.426,10.564,190879,0
2016-04-14,10.554,10.573,10.453,10.482,106272,0
2016-04-15,10.49,10.684,10.49,10.591,192464,0
2016-04-18,10.601,10.675,10.508,10.573,119453,0
2016-04-19,10.564,10.628,10.443,10.537,119974,0
2016-04-20,10.537,10.554,10.426,10.434,139211,0
2016-04-21,10.426,10.49,10.344,10.416,216000,0
2016-04-22,10.399,10.638,10.399,10.601,204892,0
2016-04-25,10.611,10.776,10.603,10.766,227601,0
2016-04-26,10.785,10.904,10.776,10.804,151390,0
2016-04-27,10.878,10.878,10.684,10.84,151573,0
2016-04-28,10.895,10.952,10.766,10.84,171461,0
2016-04-29,10.83,10.84,10.675,10.785,154009,0
2016-05-02,10.785,11.016,10.785,10.952,145422,0
2016-05-03,11.016,11.09,10.92,10.968,299216,0
2016-05-04,10.942,11.042,10.712,10.83,320112,0
2016-05-05,10.924,11.042,10.83,10.968,268693,0
2016-05-06,10.933,10.942,10.84,10.895,123728,0
2016-05-09,10.968,11.282,10.946,11.229,335733,0
2016-05-10,11.319,11.338,11.131,11.338,206965,0
2016-05-11,11.338,11.338,11.081,11.145,134893,0
2016-05-12,11.145,11.181,11.034,11.126,218100,0
2016-05-13,11.145,11.166,10.952,11.126,260662,0
2016-05-16,11.21,11.467,11.155,11.329,476161,0
2016-05-17,11.338,11.383,10.84,10.988,241698,0
2016-05-18,11.016,11.071,10.84,10.952,138906,0
2016-05-19,10.924,10.924,10.766,10.868,175411,0
2016-05-20,10.859,11.062,10.684,10.887,344472,0
2016-05-23,10.895,10.952,10.804,10.868,203818,0
2016-05-24,10.952,11.229,10.88,11.2,237069,0
2016-05-25,11.237,11.338,11.145,11.2,225105,0
2016-05-26,11.145,11.301,11.09,11.245,157438,0
2016-05-27,11.274,11.336,11.21,11.264,180725,0
2016-05-31,11.338,11.338,11.155,11.155,380225,0
2016-06-01,11.155,11.237,11.034,11.2,411893,0
2016-06-02,11.2,11.274,11.09,11.274,175519,0
2016-06-03,11.283,11.595,11.283,11.569,286381,0
2016-06-06,11.578,11.669,11.448,11.457,216542,0
2016-06-07,11.504,11.781,11.487,11.689,240467,0
2016-06-08,11.651,11.864,11.595,11.837,391106,0
2016-06-09,11.798,12.196,11.781,12.066,654867,0
2016-06-10,12.066,12.149,11.955,12.075,270307,0
2016-06-13,12.122,12.186,11.946,12.02,340829,0
2016-06-14,11.994,11.994,11.864,11.946,185090,0
2016-06-15,11.955,12.061,11.846,11.911,237812,0
2016-06-16,11.855,11.946,11.817,11.928,194372,0
2016-06-17,11.955,11.975,11.716,11.946,623994,0
2016-06-20,12.039,12.186,11.881,11.891,491741,0
2016-06-21,12.039,12.039,11.864,11.901,291109,0
2016-06-22,11.946,11.994,11.827,11.955,300363,0
2016-06-23,12.039,12.122,11.928,11.984,414540,0
2016-06-24,11.864,12.425,11.846,12.287,1917255,0
2016-06-27,12.549,12.549,12.068,12.335,909945,0
2016-06-28,12.335,12.549,12.269,12.512,937650,0
2016-06-29,12.698,12.765,12.567,12.652,660162,0
2016-06-30,12.652,12.932,12.549,12.839,504892,0
2016-07-01,12.914,12.961,12.717,12.812,388798,0
2016-07-05,12.802,12.942,12.765,12.877,299808,0
2016-07-06,12.895,12.961,12.765,12.877,347364,0
2016-07-07,12.904,12.932,12.681,12.773,394414,0
2016-07-08,12.847,13.054,12.812,13.054,361437,0
2016-07-11,13.082,13.381,12.932,13.363,435914,0
2016-07-12,13.363,13.39,13.213,13.213,336717,0
2016-07-13,13.259,13.437,13.213,13.334,421378,0
2016-07-14,13.39,13.39,13.231,13.269,295699,0
2016-07-15,13.363,13.474,13.288,13.418,343545,0
2016-07-18,13.465,13.544,13.428,13.503,344631,0
2016-07-19,13.539,13.717,13.474,13.717,594309,0
2016-07-20,13.782,13.896,13.68,13.839,513026,0
2016-07-21,13.922,13.959,13.792,13.942,459271,0
2016-07-22,13.942,14.081,13.886,14.045,534873,0
2016-07-25,14.062,14.186,13.886,14.156,701128,0
2016-07-26,14.221,14.25,13.972,14.007,465725,0
2016-07-27,13.971,13.996,13.587,13.829,426214,0
2016-07-28,13.755,13.978,13.736,13.922,298821,0
2016-07-29,13.839,14.101,13.829,13.987,603067,0
2016-08-01,14.016,14.054,13.876,14.016,346772,0
2016-08-02,14.466,14.483,13.344,13.465,1017691,0
2016-08-03,13.549,13.549,13.054,13.11,827526,0
2016-08-04,13.147,13.288,13.007,13.082,588536,0
2016-08-05,13.082,13.101,12.952,13.026,508371,0
2016-08-08,12.989,13.026,12.942,12.961,512416,0
2016-08-09,12.997,13.251,12.961,13.222,334791,0
2016-08-10,13.222,13.222,13.035,13.11,460819,0
2016-08-11,13.044,13.203,13.044,13.138,325171,0
2016-08-12,13.11,13.241,13.054,13.092,229140,0
2016-08-15,13.11,13.222,13.054,13.101,279216,0
2016-08-16,13.101,13.128,12.773,13.026,1068511,0
2016-08-17,12.97,13.007,12.839,12.979,351613,0
2016-08-18,12.877,13.017,12.82,12.895,258436,0
2016-08-19,12.904,12.932,12.492,12.69,484376,0
2016-08-22,12.642,12.843,12.597,12.83,338432,0
2016-08-23,12.847,12.997,12.83,12.877,241502,0
2016-08-24,12.877,12.895,12.737,12.847,320767,0
2016-08-25,12.857,13.026,12.82,13.007,161689,0
2016-08-26,13.007,13.082,12.765,12.887,235607,0
2016-08-29,12.867,13.017,12.867,12.942,172486,0
2016-08-30,12.914,12.942,12.76,12.914,155253,0
2016-08-31,13.026,13.026,12.737,12.877,521409,0
2016-09-01,12.904,12.942,12.839,12.932,286507,0
2016-09-02,12.922,13.288,12.914,13.278,247946,0
2016-09-06,13.278,13.344,13.119,13.316,426219,0
2016-09-07,13.316,13.539,13.213,13.512,334874,0
2016-09-08,13.503,13.503,13.269,13.371,282867,0
2016-09-09,13.231,13.278,12.666,12.717,430475,0
2016-09-12,12.672,12.97,12.672,12.961,291296,0
2016-09-13,12.877,12.877,12.24,12.269,610862,0
2016-09-14,12.035,12.278,11.84,12.157,645706,0
2016-09-15,12.138,12.276,12.045,12.147,244322,0
2016-09-16,12.082,12.307,12.007,12.26,714527,0
2016-09-19,12.24,12.362,12.212,12.269,253660,0
2016-09-20,12.362,12.475,12.12,12.12,228397,0
2016-09-21,12.195,12.419,12.11,12.409,252954,0
2016-09-22,12.502,12.839,12.484,12.839,333763,0
2016-09-23,12.765,12.904,12.642,12.812,276499,0
2016-09-26,12.782,12.919,12.736,12.764,203690,0
2016-09-27,12.754,12.888,12.67,12.706,257096,0
2016-09-28,12.679,12.972,12.679,12.954,369081,0
2016-09-29,12.972,13.04,12.82,12.924,437882,0
2016-09-30,12.954,12.991,12.621,12.688,431223,0
2016-10-03,12.63,12.63,12.333,12.347,241214,0
2016-10-04,12.347,12.349,12.054,12.12,214511,0
2016-10-05,12.082,12.176,11.997,11.997,259406,0
2016-10-06,11.978,12.13,11.856,12.11,216652,0
2016-10-07,12.224,12.366,12.073,12.082,182603,0
2016-10-10,12.082,12.247,12.073,12.158,141610,0
2016-10-11,12.148,12.171,11.873,11.968,260108,0
2016-10-12,11.939,12.281,11.939,12.234,195329,0
2016-10-13,12.224,12.591,12.224,12.404,226019,0
2016-10-14,12.594,12.896,12.432,12.82,395973,0
2016-10-17,12.802,12.962,12.508,12.878,296141,0
2016-10-18,12.944,13.095,12.878,12.972,186867,0
2016-10-19,12.944,13.067,12.89,12.991,144616,0
2016-10-20,12.905,13.01,12.594,12.888,269675,0
2016-10-21,12.764,13.247,12.764,13.105,218996,0
2016-10-24,13.162,13.275,13.02,13.095,229255,0
2016-10-25,13.067,13.199,13,13.02,196850,0
2016-10-26,13,13.085,12.812,12.812,151664,0
2016-10-27,12.764,12.848,12.537,12.545,134584,0
2016-10-28,12.537,12.736,12.528,12.584,193107,0
2016-10-31,12.603,12.782,12.584,12.716,226032,0
2016-11-01,12.858,12.868,12.574,12.621,249979,0
2016-11-02,12.508,12.64,12.461,12.479,269500,0
2016-11-03,12.479,12.621,12.395,12.404,303519,0
2016-11-04,12.404,12.63,12.337,12.432,465807,0
2016-11-07,12.584,12.792,12.555,12.716,234028,0
2016-11-08,12.706,12.868,12.706,12.764,219193,0
2016-11-09,12.545,12.878,12.437,12.812,330442,0
2016-11-10,12.802,12.878,12.385,12.792,622120,0
2016-11-11,12.782,13.228,12.764,13.113,724849,0
2016-11-14,13.189,13.397,13.029,13.351,427955,0
2016-11-15,13.427,13.691,13.209,13.219,693308,0
2016-11-16,13.171,13.483,13.171,13.455,351322,0
2016-11-17,13.493,13.682,13.341,13.397,324407,0
2016-11-18,13.427,13.711,13.407,13.701,235170,0
2016-11-21,13.73,13.957,13.341,13.569,392697,0
2016-11-22,13.654,13.985,13.559,13.975,330196,0
2016-11-23,13.909,13.947,13.691,13.796,263978,0
2016-11-25,13.777,14.118,13.777,14.118,153996,0
2016-11-28,14.126,14.185,13.805,13.918,548763,0
2016-11-29,13.872,14.175,13.682,13.786,665476,0
2016-11-30,13.757,13.833,13.133,13.303,3427330,0
2016-12-01,13.228,13.344,13.123,13.313,499989,0
2016-12-02,13.303,13.615,13.295,13.522,453845,0
2016-12-05,13.539,13.691,13.464,13.644,286546,0
2016-12-06,13.748,13.786,13.578,13.701,279006,0
2016-12-07,13.767,14.126,13.691,13.881,452983,0
2016-12-08,13.881,14.013,13.682,13.891,344057,0
2016-12-09,13.928,14.023,13.852,13.967,324422,0
2016-12-12,13.985,14.004,13.786,13.786,353483,0
2016-12-13,13.881,13.994,13.578,13.701,321257,0
2016-12-14,13.37,13.588,13.219,13.285,481476,0
2016-12-15,13.247,13.464,13.237,13.389,416574,0
2016-12-16,13.389,13.615,13.351,13.503,1318930,0
2016-12-19,13.615,13.815,13.599,13.815,291765,0
2016-12-20,13.767,14.05,13.606,13.701,352469,0
2016-12-21,13.73,13.9,13.503,13.578,377683,0
2016-12-22,13.522,13.644,13.446,13.559,219300,0
2016-12-23,13.559,13.687,13.559,13.665,138214,0
2016-12-27,13.578,13.751,13.492,13.684,129601,0
2016-12-28,13.626,13.712,13.467,13.53,179918,0
2016-12-29,13.559,13.799,13.559,13.78,163761,0
2016-12-30,13.76,13.99,13.589,13.972,205306,0
2017-01-03,13.981,14.101,13.868,14.096,234999,0
2017-01-04,14.106,14.26,14.072,14.26,293907,0
2017-01-05,14.183,14.345,14.083,14.134,295689,0
2017-01-06,14.124,14.192,13.942,14.067,271553,0
2017-01-09,14.096,14.143,13.799,13.808,231402,0
2017-01-10,13.76,13.904,13.665,13.712,178259,0
2017-01-11,13.712,13.885,13.674,13.751,111688,0
2017-01-12,13.799,13.828,13.482,13.712,194669,0
2017-01-13,13.674,13.856,13.674,13.76,116358,0
2017-01-17,13.741,13.875,13.741,13.78,151430,0
2017-01-18,13.77,13.885,13.732,13.78,123095,0
2017-01-19,13.77,13.847,13.722,13.77,257486,0
2017-01-20,13.751,13.875,13.712,13.741,112255,0
2017-01-23,13.693,13.895,13.693,13.77,104480,0
2017-01-24,13.808,13.895,13.736,13.818,116984,0
2017-01-25,13.866,13.895,13.732,13.808,86033,0
2017-01-26,13.78,13.828,13.665,13.674,143315,0
2017-01-27,13.712,13.751,13.415,13.472,120565,0
2017-01-30,13.377,13.405,12.964,13.032,261786,0
2017-01-31,13.041,13.348,12.956,13.214,192130,0
2017-02-01,13.194,13.435,12.956,12.973,192371,0
2017-02-02,13.032,13.377,13.032,13.176,180338,0
2017-02-03,13.291,13.358,13.09,13.204,396616,0
2017-02-06,13.233,13.377,13.184,13.194,112014,0
2017-02-07,13.224,13.338,13.013,13.06,109272,0
2017-02-08,13.023,13.108,12.946,13.003,121000,0
2017-02-09,12.859,13.32,12.389,12.888,304020,0
2017-02-10,12.849,13.184,12.772,13.157,141502,0
2017-02-13,13.166,13.31,13.118,13.271,175387,0
2017-02-14,13.261,13.338,13.147,13.233,139641,0
2017-02-15,13.204,13.53,13.099,13.137,383562,0
2017-02-16,13.099,13.266,13.099,13.233,311988,0
2017-02-17,13.261,13.328,13.176,13.233,506004,0
2017-02-21,13.243,13.395,13.127,13.348,242560,0
2017-02-22,13.32,13.425,13.184,13.348,256603,0
2017-02-23,13.358,13.502,13.233,13.472,205473,0
2017-02-24,13.454,13.539,13.338,13.511,172617,0
2017-02-27,13.454,13.602,13.444,13.559,292115,0
2017-02-28,13.492,13.569,13.261,13.377,802484,0
2017-03-01,13.377,13.626,13.368,13.482,345359,0
2017-03-02,13.482,13.502,13.328,13.425,179082,0
2017-03-03,13.395,13.472,13.184,13.415,217540,0
2017-03-06,13.348,13.454,13.281,13.415,152838,0
2017-03-07,13.377,13.511,13.291,13.348,211846,0
2017-03-08,13.251,13.348,12.82,12.859,423209,0
2017-03-09,12.83,12.964,12.601,12.601,231730,0
2017-03-10,12.677,12.733,12.475,12.715,276593,0
2017-03-13,12.725,12.849,12.696,12.763,195611,0
2017-03-14,12.849,12.849,12.619,12.772,230901,0
2017-03-15,12.812,13.108,12.812,13.07,159162,0
2017-03-16,13.013,13.251,13.013,13.176,232112,0
2017-03-17,13.176,13.405,13.117,13.387,497715,0
2017-03-20,13.328,13.395,12.993,13.184,279287,0
2017-03-21,13.137,13.251,13.06,13.07,440165,0
2017-03-22,13.07,13.147,12.748,13.08,303360,0
2017-03-23,13.05,13.32,12.964,13.251,230231,0
2017-03-24,13.281,13.3,13.137,13.147,136116,0
2017-03-27,13.137,13.273,12.933,13.079,257576,0
2017-03-28,13.049,13.166,12.953,13.137,153392,0
2017-03-29,13.127,13.253,13.059,13.225,128707,0
2017-03-30,13.234,13.37,13.171,13.312,280224,0
2017-03-31,13.312,13.555,13.283,13.506,315993,0
2017-04-03,13.526,13.526,13.351,13.38,139191,0
2017-04-04,13.37,13.477,13.322,13.39,136011,0
2017-04-05,13.399,13.497,13.283,13.458,185642,0
2017-04-06,13.487,13.613,13.37,13.613,167057,0
2017-04-07,13.633,13.633,13.516,13.555,83466,0
2017-04-10,13.536,13.652,13.487,13.613,121167,0
2017-04-11,13.613,13.992,13.575,13.973,183938,0
2017-04-12,14.042,14.042,13.866,13.983,194489,0
2017-04-13,14.002,14.032,13.834,13.896,195330,0
2017-04-17,13.915,14.032,13.847,13.944,199379,0
2017-04-18,13.924,14.294,13.856,14.226,309273,0
2017-04-19,14.216,14.269,14.1,14.148,175530,0
2017-04-20,14.119,14.274,14.051,14.236,162528,0
2017-04-21,14.274,14.362,14.148,14.188,247869,0
2017-04-24,14.216,14.256,14.002,14.09,180931,0
2017-04-25,14.1,14.256,14.08,14.128,177342,0
2017-04-26,14.148,14.256,14.042,14.158,253368,0
2017-04-27,14.188,14.236,14.06,14.07,165316,0
2017-04-28,14.06,14.06,13.779,13.866,136502,0
2017-05-01,13.886,14.002,13.788,13.954,184441,0
2017-05-02,13.828,14.128,13.662,13.682,258703,0
2017-05-03,13.662,13.759,13.293,13.399,340653,0
2017-05-04,13.38,13.613,13.293,13.565,256066,0
2017-05-05,13.584,13.808,13.536,13.711,279614,0
2017-05-08,13.682,13.75,13.273,13.399,285860,0
2017-05-09,12.787,12.885,12.564,12.689,3029833,0
2017-05-10,12.719,13.03,12.621,12.885,1594686,0
2017-05-11,12.885,12.933,12.593,12.689,1063353,0
2017-05-12,12.631,12.787,12.461,12.495,493474,0
2017-05-15,12.495,12.636,12.456,12.621,705171,0
2017-05-16,12.641,12.729,12.369,12.417,595722,0
2017-05-17,12.388,12.553,12.306,12.505,562561,0
2017-05-18,12.553,12.602,12.417,12.593,481639,0
2017-05-19,12.593,12.757,12.515,12.602,654132,0
2017-05-22,12.621,12.757,12.588,12.729,556959,0
2017-05-23,12.777,12.923,12.709,12.757,400924,0
2017-05-24,12.787,12.903,12.729,12.797,199946,0
2017-05-25,12.875,12.903,12.748,12.807,247297,0
2017-05-26,12.825,12.825,12.631,12.719,209420,0
2017-05-30,12.719,12.777,12.651,12.739,385231,0
2017-05-31,12.729,12.845,12.651,12.845,436348,0
2017-06-01,12.835,13.157,12.767,13.098,455316,0
2017-06-02,13.176,13.322,12.991,13.147,341408,0
2017-06-05,13.107,13.302,13.031,13.117,566554,0
2017-06-06,13.107,13.107,12.953,12.962,190468,0
2017-06-07,12.981,13.089,12.933,13.069,217572,0
2017-06-08,13.069,13.069,12.825,13.011,354525,0
2017-06-09,12.971,13.185,12.913,13.089,362310,0
2017-06-12,13.069,13.298,13.069,13.215,326869,0
2017-06-13,13.759,13.905,13.526,13.837,1456134,0
2017-06-14,13.837,14.08,13.691,14.08,888192,0
2017-06-15,13.896,14.119,13.856,13.866,811125,0
2017-06-16,13.75,13.934,13.37,13.934,7530623,0
2017-06-19,13.866,13.992,13.409,13.448,1068473,0
2017-06-20,13.409,13.438,13.157,13.312,757750,0
2017-06-21,13.322,13.404,13.195,13.39,555350,0
2017-06-22,13.38,13.458,13.176,13.322,678388,0
2017-06-23,13.176,13.312,12.933,13.059,2489637,0
2017-06-26,13.049,13.128,12.887,12.99,816419,0
2017-06-27,13.148,13.572,13.089,13.099,793985,0
2017-06-28,13.079,13.118,12.803,12.891,637931,0
2017-06-29,12.793,12.911,12.675,12.763,540443,0
2017-06-30,12.803,12.813,12.625,12.773,576890,0
2017-07-03,12.773,12.872,12.645,12.862,401470,0
2017-07-05,12.872,12.911,12.64,12.704,575650,0
2017-07-06,12.655,12.743,12.522,12.586,600080,0
2017-07-07,12.576,12.674,12.497,12.615,396849,0
2017-07-10,12.615,12.773,12.517,12.556,498968,0
2017-07-11,12.536,12.714,12.517,12.665,516720,0
2017-07-12,12.803,13.02,12.783,12.852,390349,0
2017-07-13,12.832,12.832,12.674,12.763,315680,0
2017-07-14,12.793,12.944,12.773,12.911,312141,0
2017-07-17,12.901,13.02,12.832,12.99,292021,0
2017-07-18,13.01,13.133,12.911,13.03,393345,0
2017-07-19,13.059,13.118,12.97,13.03,302170,0
2017-07-20,13.069,13.247,13.059,13.207,399183,0
2017-07-21,13.256,13.256,12.97,12.99,204931,0
2017-07-24,12.99,13.168,12.921,12.98,222860,0
2017-07-25,13.02,13.108,12.97,13,278435,0
2017-07-26,13,13.168,12.97,13.118,292874,0
2017-07-27,13.108,13.247,12.98,13.207,251267,0
2017-07-28,13.168,13.237,13.049,13.187,295411,0
2017-07-31,13.207,13.207,13.039,13.079,475367,0
2017-08-01,13.02,13.325,13.02,13.237,272860,0
2017-08-02,13.207,13.217,12.961,13.02,231592,0
2017-08-03,13.03,13.301,12.931,13.276,413914,0
2017-08-04,13.266,13.365,13.256,13.325,288474,0
2017-08-07,13.316,13.325,13.197,13.237,140377,0
2017-08-08,13.207,13.266,13.099,13.158,198281,0
2017-08-09,13.148,13.168,13,13.138,213035,0
2017-08-10,13.099,13.187,12.98,13,227054,0
2017-08-11,12.822,12.931,12.773,12.822,278829,0
2017-08-14,12.852,13.296,12.793,13.247,423868,0
2017-08-15,13.197,13.197,12.98,12.99,228310,0
2017-08-16,12.98,13.133,12.951,12.99,330563,0
2017-08-17,12.97,13.207,12.97,13.01,303851,0
2017-08-18,12.921,12.961,12.793,12.862,1112893,0
2017-08-21,12.862,13.059,12.822,13.059,161047,0
2017-08-22,13.069,13.108,12.98,13.079,179014,0
2017-08-23,13.059,13.237,13.049,13.207,153471,0
2017-08-24,13.217,13.316,13.128,13.138,304371,0
2017-08-25,13.207,13.281,13.039,13.217,339771,0
2017-08-28,13.217,13.286,13.02,13.039,279063,0
2017-08-29,13.069,13.148,13.01,13.069,216604,0
2017-08-30,13.03,13.197,12.983,13.178,320597,0
2017-08-31,13.197,13.385,13.182,13.187,344115,0
2017-09-01,13.227,13.345,13.138,13.325,210449,0
2017-09-05,13.306,13.395,13.025,13.089,276235,0
2017-09-06,13.247,13.454,13.187,13.424,461189,0
2017-09-07,13.434,13.454,13.329,13.385,236864,0
2017-09-08,13.325,13.454,13.264,13.375,220484,0
2017-09-11,13.414,13.454,13.375,13.424,156875,0
2017-09-12,13.414,13.434,13.207,13.276,193672,0
2017-09-13,13.266,13.385,13.266,13.375,165753,0
2017-09-14,13.355,13.434,13.276,13.414,213063,0
2017-09-15,13.444,13.444,13.248,13.424,443121,0
2017-09-18,13.434,13.444,13.335,13.375,205728,0
2017-09-19,13.365,13.414,13.296,13.404,245830,0
2017-09-20,13.424,13.464,13.325,13.464,337146,0
2017-09-21,13.464,13.464,13.38,13.424,334312,0
2017-09-22,13.444,13.454,13.404,13.424,242641,0
2017-09-25,13.444,13.858,13.404,13.72,784270,0
2017-09-26,13.75,13.91,13.72,13.89,208188,0
2017-09-27,13.89,13.9,13.63,13.86,304495,0
2017-09-28,13.81,13.86,13.651,13.8,165275,0
2017-09-29,13.85,13.89,13.7447,13.81,229265,0
2017-10-02,13.86,14.06,13.81,14,295479,0
2017-10-03,14.01,14.041,13.925,13.95,226742,0
2017-10-04,13.98,14.04,13.92,13.95,382205,0
2017-10-05,14,14.02,13.95,13.98,234100,0
2017-10-06,13.96,13.96,13.82,13.93,262567,0
2017-10-09,13.95,14.05,13.89,13.93,192333,0
2017-10-10,13.96,14.075,13.93,14,129864,0
2017-10-11,14.03,14.17,14.03,14.14,216781,0
2017-10-12,14.09,14.24,14.06,14.21,147365,0
2017-10-13,14.21,14.25,14.15,14.22,181363,0
2017-10-16,14.21,14.27,14.15,14.2,171674,0
2017-10-17,14.11,14.25,14.11,14.17,77455,0
2017-10-18,14.15,14.28,14.12,14.23,137173,0
2017-10-19,14.1,14.23,14.07,14.19,256258,0
2017-10-20,14.18,14.23,14.15,14.17,486604,0
2017-10-23,14.19,14.21,14.12,14.19,140510,0
2017-10-24,14.18,14.23,14.07,14.15,196511,0
2017-10-25,14.11,14.14,13.91,14,248934,0
2017-10-26,14.04,14.08,13.89,13.92,214536,0
2017-10-27,13.87,14.14,13.84,14.09,269711,0
2017-10-30,14.05,14.175,14,14.12,365802,0
2017-10-31,14.09,14.37,14.09,14.27,759929,0
2017-11-01,14.3,14.35,14.17,14.27,275676,0
2017-11-02,14.27,14.52,14.23,14.52,322737,0
2017-11-03,14.52,14.52,14.31,14.46,248989,0
2017-11-06,14.54,14.75,14.48,14.65,440618,0
2017-11-07,14.65,14.94,14.65,14.83,356483,0
2017-11-08,14.8,14.93,14.72,14.9,317097,0
2017-11-09,14.83,15.001,14.82,14.91,360252,0
2017-11-10,15.03,15.16,14.93,14.97,305981,0
