Date,Open,High,Low,Close,Volume,OpenInt
2013-06-26,13.944,13.959,13.944,13.944,1216844,0
2013-06-27,13.944,14.015,13.944,14.015,220946,0
2013-06-28,14.155,14.502,13.993,14.398,245400,0
2013-07-01,14.35,14.369,14.085,14.12,200815,0
2013-07-02,14.188,14.328,14.078,14.175,134629,0
2013-07-03,14.223,14.328,14.028,14.037,88916,0
2013-07-05,14.223,14.398,14.112,14.147,106840,0
2013-07-08,14.328,14.435,14.09,14.26,167093,0
2013-07-09,14.188,14.223,13.944,14.042,314023,0
2013-07-10,14.139,14.26,14.001,14.26,196530,0
2013-07-11,14.26,14.26,14.139,14.253,119197,0
2013-07-12,14.26,14.363,14.196,14.296,102123,0
2013-07-15,14.169,14.378,14.169,14.363,154294,0
2013-07-16,14.435,14.461,14.296,14.435,171997,0
2013-07-17,14.502,14.502,14.301,14.461,182537,0
2013-07-18,14.483,14.607,14.384,14.572,159993,0
2013-07-19,14.641,15.053,14.63,14.892,185542,0
2013-07-22,15.184,15.184,14.671,14.733,175216,0
2013-07-23,14.516,15.034,14.413,14.823,211985,0
2013-07-24,14.992,14.992,14.337,14.378,174975,0
2013-07-25,14.447,14.565,14.021,14.155,232922,0
2013-07-26,14.296,14.398,13.987,13.993,206020,0
2013-07-29,13.951,14.015,13.805,13.951,764561,0
2013-07-30,13.959,13.98,13.944,13.944,419710,0
2013-07-31,13.951,14.155,13.944,14.12,263526,0
2013-08-01,14.155,14.155,13.959,13.98,155306,0
2013-08-02,13.987,14.042,13.959,13.959,285814,0
2013-08-05,14.001,14.001,13.944,13.966,492151,0
2013-08-06,13.944,13.966,13.944,13.944,476732,0
2013-08-07,13.944,14.049,13.944,13.944,370791,0
2013-08-08,13.944,14.001,13.944,13.944,439727,0
2013-08-09,13.944,14.042,13.944,13.944,211447,0
2013-08-12,13.931,13.94,13.625,13.632,339056,0
2013-08-13,13.791,13.898,13.534,13.589,342130,0
2013-08-14,13.695,13.86,13.695,13.768,169099,0
2013-08-15,13.922,14.233,13.638,13.744,188964,0
2013-08-16,13.979,14.325,13.547,13.653,181790,0
2013-08-19,13.695,13.695,13.511,13.604,145735,0
2013-08-20,13.518,13.872,13.503,13.838,164417,0
2013-08-21,13.774,13.86,13.178,13.604,270462,0
2013-08-22,13.371,13.768,13.371,13.533,186841,0
2013-08-23,13.844,13.886,13.499,13.561,219542,0
2013-08-26,13.561,13.638,13.503,13.554,116689,0
2013-08-27,13.499,13.554,13.469,13.469,159142,0
2013-08-28,13.462,13.938,13.462,13.801,179589,0
2013-08-29,13.795,13.795,13.491,13.511,220312,0
2013-08-30,13.583,13.604,13.476,13.499,89669,0
2013-09-03,13.568,13.617,13.327,13.434,213520,0
2013-09-04,13.554,13.554,13.001,13.122,328526,0
2013-09-05,13.178,13.371,13.1,13.173,215745,0
2013-09-06,13.278,13.44,13.22,13.377,156475,0
2013-09-09,13.377,13.377,13.235,13.313,156990,0
2013-09-10,13.434,13.503,13.341,13.362,143529,0
2013-09-11,13.561,13.561,13.362,13.362,165573,0
2013-09-12,13.413,13.413,13.184,13.306,152627,0
2013-09-13,13.341,13.503,13.271,13.427,100816,0
2013-09-16,13.392,13.491,13.292,13.406,170173,0
2013-09-17,13.334,13.455,13.258,13.384,257319,0
2013-09-18,13.371,13.993,13.271,13.83,206406,0
2013-09-19,13.879,13.986,13.676,13.774,213777,0
2013-09-20,13.81,13.972,13.646,13.718,104602,0
2013-09-23,13.801,13.801,13.554,13.554,139634,0
2013-09-24,13.589,13.759,13.503,13.554,225556,0
2013-09-25,13.78,13.78,13.518,13.737,185944,0
2013-09-26,13.638,13.73,13.455,13.518,199230,0
2013-09-27,13.768,13.768,13.3,13.413,114070,0
2013-09-30,13.759,13.759,13.132,13.313,255798,0
2013-10-01,13.413,13.626,13.334,13.626,186364,0
2013-10-02,13.596,13.66,13.427,13.455,205756,0
2013-10-03,13.427,13.547,13.413,13.44,193205,0
2013-10-04,13.362,13.66,13.362,13.561,148641,0
2013-10-07,13.476,13.576,13.397,13.397,88207,0
2013-10-08,13.392,13.469,13.243,13.341,146518,0
2013-10-09,13.341,13.384,13.178,13.264,180259,0
2013-10-10,13.35,13.476,13.249,13.292,171802,0
2013-10-11,13.3,13.384,13.158,13.216,184693,0
2013-10-14,13.341,13.406,13.15,13.327,178477,0
2013-10-15,13.42,13.547,13.278,13.547,103027,0
2013-10-16,13.427,13.427,13.192,13.264,255322,0
2013-10-17,13.356,13.397,13.228,13.35,132543,0
2013-10-18,13.413,13.576,13.341,13.384,155487,0
2013-10-21,13.413,13.669,13.406,13.604,205144,0
2013-10-22,13.633,13.801,13.633,13.703,117397,0
2013-10-23,13.78,13.78,13.669,13.744,123189,0
2013-10-24,13.801,13.801,13.653,13.653,148193,0
2013-10-25,13.725,13.774,13.638,13.66,92922,0
2013-10-28,13.774,13.801,13.626,13.688,162059,0
2013-10-29,13.78,13.78,13.596,13.638,153661,0
2013-10-30,13.744,14.049,13.576,13.638,283242,0
2013-10-31,13.646,13.759,13.612,13.633,143048,0
2013-11-01,13.653,13.916,13.554,13.688,149286,0
2013-11-04,13.795,14,13.626,13.688,94756,0
2013-11-05,13.633,13.916,13.617,13.916,92479,0
2013-11-06,13.916,13.95,13.633,13.718,115710,0
2013-11-07,13.71,13.71,13.476,13.554,129396,0
2013-11-08,13.491,13.491,13.313,13.341,179471,0
2013-11-11,13.313,13.638,13.178,13.384,383686,0
2013-11-12,13.327,13.503,13.228,13.448,193370,0
2013-11-13,13.491,13.653,13.235,13.292,132105,0
2013-11-14,13.249,13.554,13.158,13.44,424410,0
2013-11-15,13.377,13.633,13.249,13.3,143202,0
2013-11-18,13.284,13.371,13.184,13.22,213002,0
2013-11-19,13.216,13.271,12.64,12.887,437198,0
2013-11-20,12.96,13.112,12.781,12.869,248927,0
2013-11-21,12.793,12.88,12.665,12.808,460150,0
2013-11-22,12.781,13.12,12.714,12.938,549358,0
2013-11-25,12.758,13.103,12.629,12.732,739964,0
2013-11-26,12.665,12.917,12.543,12.887,533504,0
2013-11-27,12.954,13.277,12.844,13.213,511262,0
2013-11-29,13.466,13.643,13.112,13.213,136583,0
2013-12-02,13.213,13.327,12.766,12.781,296384,0
2013-12-03,12.702,12.758,12.355,12.521,727585,0
2013-12-04,12.456,12.506,12.139,12.153,501054,0
2013-12-05,12.052,12.225,11.829,12.075,714760,0
2013-12-06,12.204,12.233,11.896,11.959,643990,0
2013-12-09,11.988,12.06,11.809,11.809,580680,0
2013-12-10,11.78,11.837,11.729,11.759,582077,0
2013-12-11,11.816,11.931,11.605,11.766,701712,0
2013-12-12,11.759,12.225,11.707,12.169,622908,0
2013-12-13,12.24,12.421,12.046,12.378,651183,0
2013-12-16,12.599,12.599,12.292,12.341,553671,0
2013-12-17,12.421,12.538,12.001,12.292,713142,0
2013-12-18,12.347,12.37,11.996,11.996,828483,0
2013-12-19,12.039,12.103,11.859,11.988,1054672,0
2013-12-20,11.974,12.09,11.896,11.996,998431,0
2013-12-23,12.075,12.225,12.046,12.146,978453,0
2013-12-24,12.169,12.485,12.169,12.399,563903,0
2013-12-26,12.421,12.732,12.319,12.665,982949,0
2013-12-27,12.665,13.176,12.549,12.982,416274,0
2013-12-30,12.96,12.96,12.743,12.788,1087458,0
2013-12-31,12.844,12.887,12.687,12.844,995795,0
2014-01-02,12.904,12.947,12.702,12.743,234050,0
2014-01-03,12.781,12.801,12.651,12.743,170362,0
2014-01-06,12.773,12.844,12.513,12.788,322165,0
2014-01-07,12.904,13.019,12.732,12.997,503834,0
2014-01-08,12.96,12.982,12.743,12.869,290123,0
2014-01-09,12.917,12.938,12.75,12.793,201439,0
2014-01-10,12.788,12.982,12.788,12.874,234316,0
2014-01-13,12.88,12.954,12.808,12.852,210974,0
2014-01-14,12.997,13.019,12.852,12.852,299414,0
2014-01-15,12.852,12.938,12.687,12.702,182501,0
2014-01-16,12.743,12.837,12.702,12.793,147205,0
2014-01-17,12.743,12.852,12.738,12.781,138675,0
2014-01-21,12.788,12.869,12.743,12.758,268612,0
2014-01-22,12.766,13.002,12.766,12.911,218185,0
2014-01-23,12.932,12.982,12.86,12.904,167768,0
2014-01-24,12.825,12.904,12.743,12.758,105010,0
2014-01-27,12.781,12.788,12.421,12.665,179853,0
2014-01-28,12.608,12.788,12.556,12.636,162096,0
2014-01-29,12.506,12.616,12.443,12.463,219080,0
2014-01-30,12.588,12.671,12.485,12.556,241210,0
2014-01-31,12.543,12.629,12.435,12.5,286877,0
2014-02-03,12.543,12.616,12.162,12.268,281900,0
2014-02-04,12.276,12.413,12.182,12.311,331637,0
2014-02-05,12.328,12.513,12.284,12.494,204696,0
2014-02-06,12.506,12.565,12.463,12.513,131087,0
2014-02-07,12.565,12.825,12.556,12.781,133795,0
2014-02-10,12.714,12.743,12.549,12.565,372656,0
2014-02-11,12.58,12.66,12.47,12.58,265170,0
2014-02-12,12.629,12.629,12.5,12.549,160388,0
2014-02-13,12.47,12.766,12.463,12.758,240442,0
2014-02-14,12.599,12.844,12.588,12.75,241096,0
2014-02-18,12.758,12.758,12.651,12.723,192911,0
2014-02-19,12.732,12.758,12.459,12.503,275848,0
2014-02-20,12.489,12.546,12.218,12.275,289151,0
2014-02-21,12.292,12.336,12.174,12.231,308896,0
2014-02-24,12.159,12.202,12.042,12.064,416626,0
2014-02-25,12.064,12.094,11.983,12.078,412424,0
2014-02-26,12.012,12.195,12.012,12.18,377904,0
2014-02-27,12.195,12.239,12.086,12.143,284120,0
2014-02-28,12.231,12.231,12.086,12.123,329211,0
2014-03-03,12.049,12.123,12.012,12.123,189179,0
2014-03-04,12.143,12.256,12.071,12.123,376024,0
2014-03-05,12.107,12.267,12.094,12.231,257982,0
2014-03-06,12.267,12.341,12.231,12.284,287181,0
2014-03-07,12.284,12.284,12.143,12.202,268393,0
2014-03-10,12.159,12.202,12.086,12.086,181275,0
2014-03-11,12.064,12.078,11.888,11.916,370159,0
2014-03-12,11.828,11.916,11.815,11.864,290924,0
2014-03-13,11.872,11.902,11.691,11.748,354718,0
2014-03-14,11.719,11.926,11.719,11.836,433898,0
2014-03-17,11.888,12.035,11.872,12.012,388288,0
2014-03-18,12.012,12.167,11.991,12.049,432291,0
2014-03-19,12.055,12.086,11.926,11.946,306518,0
2014-03-20,11.902,11.999,11.801,11.908,402653,0
2014-03-21,11.946,11.976,11.807,11.844,365015,0
2014-03-24,11.872,11.916,11.704,11.748,327457,0
2014-03-25,11.735,11.778,11.646,11.676,610449,0
2014-03-26,11.719,11.756,11.66,11.668,415041,0
2014-03-27,11.66,11.719,11.653,11.719,312676,0
2014-03-28,11.764,11.844,11.735,11.844,238490,0
2014-03-31,11.896,11.916,11.793,11.864,301802,0
2014-04-01,11.926,12.012,11.864,11.991,252993,0
2014-04-02,12.027,12.055,11.946,11.991,419836,0
2014-04-03,12.064,12.18,12.004,12.159,419578,0
2014-04-04,12.224,12.239,12.094,12.107,266363,0
2014-04-07,12.136,12.218,11.991,12.02,409587,0
2014-04-08,12.035,12.218,11.991,12.218,230359,0
2014-04-09,12.26,12.275,12.123,12.256,250196,0
2014-04-10,12.195,12.224,12.012,12.042,291873,0
2014-04-11,11.976,12.115,11.976,12.1,274019,0
2014-04-14,12.123,12.311,12.1,12.26,328206,0
2014-04-15,12.319,12.415,12.143,12.267,268249,0
2014-04-16,12.292,12.364,12.212,12.319,275519,0
2014-04-17,12.304,12.329,12.239,12.292,309853,0
2014-04-21,12.341,12.489,12.341,12.479,330747,0
2014-04-22,12.467,12.552,12.347,12.37,502591,0
2014-04-23,12.436,12.541,12.401,12.459,424828,0
2014-04-24,12.467,12.498,12.364,12.408,360854,0
2014-04-25,12.401,12.467,12.284,12.459,264483,0
2014-04-28,12.503,12.634,12.459,12.577,301848,0
2014-04-29,12.678,12.767,12.591,12.591,359928,0
2014-04-30,12.641,12.81,12.634,12.751,325712,0
2014-05-01,12.794,12.846,12.751,12.774,232833,0
2014-05-02,12.819,12.838,12.641,12.803,182044,0
2014-05-05,12.744,12.89,12.723,12.89,228399,0
2014-05-06,12.9,12.957,12.838,12.877,209481,0
2014-05-07,12.871,13.127,12.833,12.987,318867,0
2014-05-08,13.016,13.096,12.906,12.957,257310,0
2014-05-09,12.914,13.067,12.877,13.008,166090,0
2014-05-12,13.089,13.089,12.79,12.81,329515,0
2014-05-13,12.819,12.871,12.782,12.838,169878,0
2014-05-14,12.862,12.994,12.854,12.927,229158,0
2014-05-15,12.971,13.023,12.854,12.927,164889,0
2014-05-16,12.935,13.111,12.914,13.031,195901,0
2014-05-19,13.001,13.103,13.001,13.06,225025,0
2014-05-20,13.074,13.096,12.987,13.067,320538,0
2014-05-21,13.112,13.179,13.082,13.103,233030,0
2014-05-22,13.172,13.3,13.089,13.097,182753,0
2014-05-23,13.14,13.172,12.97,13.044,198650,0
2014-05-27,13.14,13.14,12.94,12.963,200311,0
2014-05-28,12.904,13.089,12.887,13.089,376223,0
2014-05-29,13.172,13.202,13.06,13.157,242703,0
2014-05-30,13.157,13.276,13.097,13.223,230285,0
2014-06-02,13.29,13.372,13.261,13.32,233402,0
2014-06-03,13.38,13.38,13.193,13.193,247195,0
2014-06-04,13.254,13.304,13.134,13.304,175935,0
2014-06-05,13.335,13.388,13.185,13.261,200013,0
2014-06-06,13.335,13.351,13.276,13.304,153034,0
2014-06-09,13.276,13.469,13.276,13.418,226775,0
2014-06-10,13.454,13.476,13.38,13.418,232355,0
2014-06-11,13.395,13.469,13.335,13.342,147604,0
2014-06-12,13.395,13.447,13.29,13.365,155767,0
2014-06-13,13.395,13.476,13.342,13.476,118831,0
2014-06-16,13.447,13.834,13.447,13.612,341312,0
2014-06-17,13.685,13.759,13.476,13.514,278356,0
2014-06-18,13.55,13.634,13.358,13.484,254816,0
2014-06-19,13.431,13.744,13.431,13.53,217198,0
2014-06-20,13.55,13.7,13.55,13.64,175745,0
2014-06-23,13.618,13.723,13.454,13.596,241185,0
2014-06-24,13.588,13.754,13.53,13.673,219154,0
2014-06-25,13.612,13.717,13.588,13.634,202063,0
2014-06-26,13.692,13.769,13.655,13.769,247897,0
2014-06-27,13.769,13.886,13.685,13.692,202038,0
2014-06-30,13.729,13.878,13.692,13.841,176083,0
2014-07-01,13.819,13.976,13.819,13.945,199531,0
2014-07-02,13.945,14.02,13.871,13.953,173023,0
2014-07-03,13.998,13.998,13.789,13.826,110891,0
2014-07-07,13.886,13.917,13.64,13.759,147575,0
2014-07-08,13.729,13.871,13.53,13.685,156092,0
2014-07-09,13.655,13.849,13.655,13.737,180175,0
2014-07-10,13.655,13.798,13.634,13.744,163591,0
2014-07-11,13.692,13.737,13.55,13.663,208568,0
2014-07-14,13.692,13.814,13.64,13.663,243593,0
2014-07-15,13.723,13.744,13.514,13.538,243932,0
2014-07-16,13.55,13.723,13.55,13.692,203553,0
2014-07-17,13.707,14.027,13.663,13.864,389978,0
2014-07-18,13.953,13.99,13.814,13.841,197036,0
2014-07-21,13.814,14.006,13.814,13.969,187430,0
2014-07-22,13.961,14.072,13.878,13.923,271043,0
2014-07-23,13.94,14.02,13.871,13.969,254323,0
2014-07-24,13.99,14.006,13.858,13.878,172607,0
2014-07-25,13.826,13.945,13.826,13.886,228771,0
2014-07-28,13.917,13.945,13.655,13.754,278406,0
2014-07-29,13.826,13.896,13.781,13.826,242833,0
2014-07-30,13.878,13.896,13.717,13.814,149965,0
2014-07-31,13.723,13.754,13.447,13.476,199842,0
2014-08-01,13.476,13.64,13.409,13.538,150940,0
2014-08-04,13.596,13.685,13.5,13.634,115588,0
2014-08-05,13.618,13.626,13.484,13.588,131508,0
2014-08-06,13.5,13.603,13.462,13.574,151463,0
2014-08-07,13.581,13.707,13.505,13.514,141251,0
2014-08-08,13.55,13.673,13.55,13.603,121960,0
2014-08-11,13.976,14.452,13.907,14.08,395475,0
2014-08-12,14.08,14.229,13.612,13.814,295280,0
2014-08-13,13.826,14.17,13.819,13.998,237134,0
2014-08-14,14.027,14.299,13.945,14.26,215240,0
2014-08-15,14.267,14.394,14.26,14.305,220408,0
2014-08-18,14.445,14.475,14.042,14.162,305922,0
2014-08-19,14.267,14.363,14.162,14.237,217440,0
2014-08-20,14.216,14.29,14.154,14.243,215886,0
2014-08-21,14.243,14.471,14.206,14.281,359507,0
2014-08-22,14.343,14.441,14.206,14.267,235070,0
2014-08-25,14.305,14.441,14.146,14.191,317108,0
2014-08-26,14.216,14.358,14.138,14.358,309129,0
2014-08-27,14.35,14.547,14.35,14.425,364639,0
2014-08-28,14.305,14.532,14.305,14.456,284366,0
2014-08-29,14.563,14.585,14.494,14.509,217540,0
2014-09-02,14.563,14.644,14.417,14.501,344090,0
2014-09-03,14.563,14.563,14.449,14.449,189491,0
2014-09-04,14.494,14.525,14.299,14.327,176270,0
2014-09-05,14.358,14.411,14.206,14.29,158829,0
2014-09-08,14.343,14.343,14.131,14.221,161626,0
2014-09-09,14.169,14.273,14.078,14.199,195228,0
2014-09-10,14.199,14.199,14.033,14.04,300781,0
2014-09-11,14.033,14.101,13.957,14.063,336573,0
2014-09-12,14.047,14.063,13.723,13.82,249640,0
2014-09-15,13.769,13.79,13.578,13.592,191688,0
2014-09-16,13.516,13.79,13.472,13.609,320178,0
2014-09-17,13.624,13.798,13.601,13.671,343541,0
2014-09-18,13.671,13.759,13.587,13.637,333471,0
2014-09-19,13.723,13.774,13.587,13.706,303596,0
2014-09-22,13.706,13.706,13.3,13.442,566280,0
2014-09-23,13.328,13.516,13.208,13.253,422544,0
2014-09-24,13.276,13.396,13.079,13.171,368384,0
2014-09-25,13.2,13.304,13.026,13.093,426807,0
2014-09-26,13.161,13.479,13.116,13.479,318115,0
2014-09-29,13.404,13.609,13.336,13.609,226599,0
2014-09-30,13.624,13.769,13.563,13.769,210068,0
2014-10-01,13.805,13.88,13.563,13.578,173463,0
2014-10-02,13.578,13.691,13.389,13.683,200052,0
2014-10-03,13.759,13.798,13.646,13.759,132118,0
2014-10-06,13.851,13.851,13.54,13.548,187134,0
2014-10-07,13.496,13.592,13.351,13.396,146216,0
2014-10-08,13.396,13.54,13.216,13.526,238441,0
2014-10-09,13.434,13.516,13.154,13.177,219471,0
2014-10-10,13.146,13.146,12.656,12.752,562589,0
2014-10-13,12.677,12.935,12.413,12.421,272356,0
2014-10-14,12.427,12.647,11.807,12.536,501793,0
2014-10-15,12.344,12.791,12.065,12.542,483612,0
2014-10-16,12.351,13.449,12.276,13.269,219351,0
2014-10-17,13.479,13.624,13.108,13.374,193360,0
2014-10-20,13.336,13.509,13.222,13.396,189638,0
2014-10-21,13.412,13.728,13.412,13.516,236142,0
2014-10-22,13.54,13.7,13.412,13.479,211559,0
2014-10-23,13.616,13.754,13.488,13.516,204980,0
2014-10-24,13.563,13.774,13.533,13.646,327801,0
2014-10-27,13.572,13.671,13.42,13.488,190619,0
2014-10-28,13.496,13.616,13.374,13.472,270956,0
2014-10-29,13.472,13.572,13.343,13.472,177516,0
2014-10-30,13.396,13.509,13.282,13.374,208020,0
2014-10-31,13.434,13.496,13.29,13.343,210499,0
2014-11-03,13.336,13.367,13.222,13.222,208684,0
2014-11-04,13.125,13.154,12.776,13.01,313757,0
2014-11-05,13.026,13.237,12.957,13.222,285405,0
2014-11-06,13.125,13.314,13.064,13.282,315756,0
2014-11-07,13.3,13.592,13.3,13.556,144674,0
2014-11-10,13.54,13.7,13.509,13.646,243026,0
2014-11-11,13.624,13.769,13.533,13.736,208222,0
2014-11-12,13.7,13.851,13.328,13.381,317023,0
2014-11-13,13.374,13.516,13.328,13.396,234712,0
2014-11-14,13.434,13.616,13.404,13.616,139944,0
2014-11-17,13.616,13.889,13.548,13.716,294937,0
2014-11-18,13.7,13.774,13.54,13.572,311566,0
2014-11-19,13.559,13.828,13.542,13.774,321504,0
2014-11-20,13.643,13.9,13.643,13.814,390608,0
2014-11-21,13.921,13.967,13.643,13.676,285301,0
2014-11-24,13.774,13.774,13.567,13.681,418550,0
2014-11-25,13.743,13.852,13.636,13.798,430286,0
2014-11-26,13.814,13.998,13.753,13.998,147375,0
2014-11-28,13.881,13.904,13.481,13.597,255170,0
2014-12-01,13.429,13.504,13.097,13.16,458188,0
2014-12-02,13.059,13.213,12.796,13.012,525465,0
2014-12-03,13.089,13.235,13.02,13.104,481784,0
2014-12-04,13.02,13.197,12.973,13.036,428234,0
2014-12-05,13.089,13.135,12.867,12.881,435472,0
2014-12-08,12.773,12.781,12.05,12.243,753690,0
2014-12-09,12.081,12.51,12.05,12.412,540921,0
2014-12-10,12.259,12.319,11.972,11.98,772536,0
2014-12-11,11.972,12.265,11.889,11.972,941683,0
2014-12-12,11.787,12.09,11.711,11.967,776750,0
2014-12-15,12.02,12.118,11.488,11.549,706211,0
2014-12-16,11.403,11.863,11.096,11.51,1612036,0
2014-12-17,11.58,12.196,11.51,12.149,1174726,0
2014-12-18,12.42,12.667,12.096,12.336,1274871,0
2014-12-19,12.443,12.566,12.174,12.388,1054002,0
2014-12-22,12.336,12.336,12.043,12.18,1219517,0
2014-12-23,12.188,12.381,12.18,12.31,820872,0
2014-12-24,12.272,12.388,12.235,12.373,449446,0
2014-12-26,12.373,12.458,12.259,12.319,496185,0
2014-12-29,12.319,12.426,12.196,12.396,1011076,0
2014-12-30,12.341,12.42,12.259,12.366,860136,0
2014-12-31,12.336,12.458,12.272,12.289,902392,0
2015-01-02,12.443,12.589,12.412,12.566,361213,0
2015-01-05,12.48,12.49,12.128,12.128,458018,0
2015-01-06,12.096,12.259,11.758,12.026,544147,0
2015-01-07,12.213,12.251,11.98,12.065,341925,0
2015-01-08,12.158,12.412,12.158,12.297,328634,0
2015-01-09,12.303,12.396,12.158,12.297,229976,0
2015-01-12,12.203,12.235,11.811,11.935,381881,0
2015-01-13,11.957,12.065,11.636,11.78,375034,0
2015-01-14,11.649,11.863,11.457,11.863,370821,0
2015-01-15,12.011,12.011,11.803,11.863,315715,0
2015-01-16,11.997,12.272,11.957,12.272,159356,0
2015-01-20,12.213,12.396,12.111,12.243,267717,0
2015-01-21,12.265,12.51,12.265,12.49,247527,0
2015-01-22,12.65,12.68,12.396,12.48,271464,0
2015-01-23,12.466,12.634,12.396,12.51,187466,0
2015-01-26,12.566,12.65,12.498,12.543,347007,0
2015-01-27,12.51,12.583,12.396,12.504,196462,0
2015-01-28,12.566,12.566,12.243,12.297,259420,0
2015-01-29,12.373,12.396,12.128,12.388,161424,0
2015-01-30,12.329,12.574,12.235,12.498,199519,0
2015-02-02,12.689,12.689,12.498,12.65,231854,0
2015-02-03,12.71,12.888,12.71,12.842,274652,0
2015-02-04,12.781,12.804,12.641,12.773,179349,0
2015-02-05,12.812,12.966,12.804,12.936,248103,0
2015-02-06,13.043,13.059,12.888,12.997,373998,0
2015-02-09,12.997,13.049,12.859,12.958,168587,0
2015-02-10,12.958,12.997,12.71,12.836,231119,0
2015-02-11,12.796,12.859,12.667,12.698,173596,0
2015-02-12,12.781,12.82,12.68,12.75,246884,0
2015-02-13,12.79,12.997,12.79,12.898,192407,0
2015-02-17,12.92,12.958,12.842,12.943,172738,0
2015-02-18,12.932,12.994,12.844,12.932,165346,0
2015-02-19,12.837,13.041,12.758,13.041,278743,0
2015-02-20,13.088,13.214,13.019,13.08,245819,0
2015-02-23,13.073,13.129,12.883,12.883,282267,0
2015-02-24,13.001,13.001,12.837,12.87,431847,0
2015-02-25,12.939,13.048,12.883,12.939,265237,0
2015-02-26,12.962,12.962,12.736,12.782,287306,0
2015-02-27,12.892,12.923,12.767,12.876,292729,0
2015-03-02,12.923,12.923,12.71,12.767,150854,0
2015-03-03,12.79,12.853,12.728,12.821,193320,0
2015-03-04,12.837,12.954,12.742,12.954,179165,0
2015-03-05,12.97,13.08,12.954,13.048,204543,0
2015-03-06,13.009,13.019,12.821,12.915,202247,0
2015-03-09,12.9,13.009,12.68,12.71,178912,0
2015-03-10,12.58,12.68,12.54,12.626,193065,0
2015-03-11,12.68,12.68,12.398,12.406,200079,0
2015-03-12,12.494,12.523,12.39,12.428,121271,0
2015-03-13,12.428,12.445,12.218,12.31,169983,0
2015-03-16,12.31,12.31,12.069,12.194,185032,0
2015-03-17,12.124,12.154,11.959,11.999,261032,0
2015-03-18,11.974,12.382,11.897,12.28,176233,0
2015-03-19,12.202,12.31,12.124,12.25,197016,0
2015-03-20,12.342,12.39,12.303,12.35,231832,0
2015-03-23,12.342,12.507,12.337,12.437,219589,0
2015-03-24,12.484,12.484,12.35,12.359,169858,0
2015-03-25,12.414,12.422,12.297,12.337,135682,0
2015-03-26,12.672,12.672,12.303,12.337,137723,0
2015-03-27,12.337,12.428,12.289,12.375,147795,0
2015-03-30,12.453,12.515,12.437,12.468,108902,0
2015-03-31,12.461,12.563,12.375,12.406,139251,0
2015-04-01,12.445,12.533,12.39,12.453,136192,0
2015-04-02,12.476,12.523,12.337,12.39,153408,0
2015-04-06,12.453,12.476,12.359,12.437,176105,0
2015-04-07,12.445,12.546,12.414,12.484,117974,0
2015-04-08,12.533,12.57,12.375,12.382,105713,0
2015-04-09,12.453,12.476,12.382,12.468,170765,0
2015-04-10,12.515,12.54,12.398,12.422,175212,0
2015-04-13,12.484,12.533,12.264,12.289,180569,0
2015-04-14,12.31,12.523,12.31,12.461,143713,0
2015-04-15,12.533,12.688,12.5,12.634,150659,0
2015-04-16,12.658,12.704,12.619,12.697,131955,0
2015-04-17,12.591,12.658,12.476,12.533,127647,0
2015-04-20,12.591,12.68,12.546,12.588,164243,0
2015-04-21,12.563,12.61,12.523,12.58,133704,0
2015-04-22,12.634,12.658,12.57,12.588,224195,0
2015-04-23,12.64,12.736,12.64,12.71,143203,0
2015-04-24,12.75,12.79,12.626,12.697,160548,0
2015-04-27,12.719,12.767,12.591,12.61,208621,0
2015-04-28,12.68,12.697,12.563,12.588,136956,0
2015-04-29,12.591,12.728,12.546,12.71,116169,0
2015-04-30,12.704,12.814,12.68,12.704,122929,0
2015-05-01,12.704,12.806,12.68,12.782,128794,0
2015-05-04,12.837,12.844,12.736,12.767,161697,0
2015-05-05,12.806,12.883,12.75,12.79,83398,0
2015-05-06,12.853,12.853,12.494,12.546,251076,0
2015-05-07,12.61,12.61,12.428,12.468,116602,0
2015-05-08,12.507,12.61,12.468,12.484,113876,0
2015-05-11,12.507,12.523,12.329,12.337,160803,0
2015-05-12,12.375,12.461,12.31,12.453,152355,0
2015-05-13,12.626,12.736,12.553,12.68,122291,0
2015-05-14,12.704,12.782,12.64,12.728,189366,0
2015-05-15,12.719,12.75,12.64,12.71,177565,0
2015-05-18,12.658,12.782,12.619,12.728,106643,0
2015-05-19,12.719,12.719,12.601,12.697,162205,0
2015-05-20,12.772,12.772,12.628,12.636,175287,0
2015-05-21,12.7,12.74,12.564,12.594,194183,0
2015-05-22,12.581,12.613,12.534,12.594,115734,0
2015-05-26,12.572,12.581,12.372,12.547,216190,0
2015-05-27,12.547,12.7,12.444,12.7,246733,0
2015-05-28,12.669,12.669,12.507,12.594,276150,0
2015-05-29,12.788,12.788,12.452,12.494,240852,0
2015-06-01,12.524,12.547,12.436,12.452,103973,0
2015-06-02,12.476,12.5,12.436,12.476,113131,0
2015-06-03,12.5,12.5,12.276,12.284,135003,0
2015-06-04,12.204,12.268,12.069,12.077,161902,0
2015-06-05,12.069,12.125,11.998,12.045,162028,0
2015-06-08,12.094,12.094,11.949,12.037,142511,0
2015-06-09,12.06,12.085,11.989,12.021,97964,0
2015-06-10,12.045,12.116,12.012,12.052,349913,0
2015-06-11,12.052,12.052,11.94,11.972,127877,0
2015-06-12,11.949,11.956,11.821,11.926,110355,0
2015-06-15,11.877,11.972,11.813,11.894,302785,0
2015-06-16,11.894,11.926,11.836,11.86,183298,0
2015-06-17,11.908,11.972,11.821,11.926,166282,0
2015-06-18,11.966,12.004,11.908,11.933,163530,0
2015-06-19,11.926,11.94,11.828,11.926,149638,0
2015-06-22,12.004,12.004,11.846,11.846,196809,0
2015-06-23,11.867,11.94,11.709,11.74,204000,0
2015-06-24,11.781,11.805,11.654,11.709,229091,0
2015-06-25,11.757,11.766,11.534,11.581,262246,0
2015-06-26,11.534,11.565,11.245,11.294,171037,0
2015-06-29,11.221,11.229,11.047,11.117,193808,0
2015-06-30,11.19,11.19,10.895,11.028,316890,0
2015-07-01,11.077,11.077,10.895,10.949,330686,0
2015-07-02,10.926,11.141,10.895,11.094,346075,0
2015-07-06,10.974,11.068,10.902,10.935,230717,0
2015-07-07,10.877,11.166,10.695,11.126,261621,0
2015-07-08,11.028,11.109,10.916,10.949,184297,0
2015-07-09,11.1,11.158,10.966,11.047,278011,0
2015-07-10,11.166,11.221,11.077,11.181,142009,0
2015-07-13,11.229,11.34,11.198,11.269,270003,0
2015-07-14,11.261,11.46,11.245,11.294,174553,0
2015-07-15,11.269,11.335,11.109,11.126,223919,0
2015-07-16,11.149,11.181,10.886,10.895,236473,0
2015-07-17,10.91,10.966,10.695,10.71,229966,0
2015-07-20,10.71,10.749,10.414,10.447,260369,0
2015-07-21,10.469,10.534,10.206,10.238,304162,0
2015-07-22,10.238,10.254,9.918,9.958,453550,0
2015-07-23,9.912,10.062,9.791,9.815,489336,0
2015-07-24,9.831,10,9.782,9.966,348952,0
2015-07-27,9.918,10.094,9.847,10.047,305539,0
2015-07-28,10.031,10.509,10.014,10.414,401753,0
2015-07-29,10.366,10.768,10.341,10.629,393494,0
2015-07-30,10.647,10.71,10.381,10.414,437034,0
2015-07-31,10.414,10.487,10.374,10.422,325680,0
2015-08-03,10.39,10.39,10.119,10.134,207679,0
2015-08-04,10.11,10.181,9.912,10.047,235844,0
2015-08-05,10.07,10.181,9.528,9.598,392369,0
2015-08-06,9.439,9.576,9.1763,9.3912,540116,0
2015-08-07,9.3502,9.631,9.3015,9.584,404255,0
2015-08-10,9.847,10.094,9.615,9.87,615328,0
2015-08-11,9.782,9.87,9.647,9.855,249713,0
2015-08-12,9.855,10.293,9.782,10.293,371599,0
2015-08-13,10.293,10.333,10.119,10.223,195308,0
2015-08-14,10.23,10.341,10.128,10.19,327183,0
2015-08-17,10.19,10.223,9.991,10.102,348327,0
2015-08-18,10.134,10.181,10.038,10.181,338068,0
2015-08-19,10.31,10.35,9.826,9.884,467605,0
2015-08-20,9.794,9.924,9.581,9.613,347072,0
2015-08-21,9.4985,9.605,9.32,9.4166,427550,0
2015-08-24,8.5982,9.2614,8.3935,8.7616,455394,0
2015-08-25,9.1142,9.1792,8.6063,9.0562,770469,0
2015-08-26,9.2116,9.2203,8.9906,9.1878,457837,0
2015-08-27,9.3502,9.761,9.2365,9.573,494350,0
2015-08-28,9.4985,10.081,9.4985,9.949,284056,0
2015-08-31,9.89,10.138,9.752,9.834,337179,0
2015-09-01,9.687,9.884,9.613,9.884,290773,0
2015-09-02,9.974,10.014,9.622,9.646,445624,0
2015-09-03,9.702,9.89,9.646,9.702,257555,0
2015-09-04,9.622,9.884,9.622,9.86,259267,0
2015-09-08,9.917,10.006,9.81,9.876,163279,0
2015-09-09,9.924,9.932,9.3922,9.401,402758,0
2015-09-10,9.4741,9.596,9.3756,9.401,293363,0
2015-09-11,9.36,9.3756,9.1954,9.204,272088,0
2015-09-14,9.1467,9.1467,8.9335,9,279781,0
2015-09-15,8.9503,9.0961,8.9251,9.0328,198937,0
2015-09-16,9.0731,9.2279,9.0731,9.1715,397385,0
2015-09-17,9.1878,9.3502,9.1543,9.2937,212555,0
2015-09-18,9.204,9.3015,9.0961,9.2527,211515,0
2015-09-21,9.2527,9.3356,9.2116,9.2116,231177,0
2015-09-22,9.1543,9.1792,9.0074,9.0074,254014,0
2015-09-23,9.0731,9.204,8.713,8.7698,329241,0
2015-09-24,8.6636,8.7213,8.2868,8.5238,594048,0
2015-09-25,8.6556,8.6798,8.4746,8.6385,340355,0
2015-09-28,8.5812,8.5812,8.1554,8.2868,339446,0
2015-09-29,8.238,8.2457,7.7791,7.7873,511568,0
2015-09-30,7.8611,8.0981,7.5826,7.8529,495937,0
2015-10-01,7.951,8.2868,7.902,8.0981,361604,0
2015-10-02,8.0248,8.713,7.9756,8.713,403857,0
2015-10-05,8.8028,9.0818,8.8028,8.8678,334733,0
2015-10-06,8.9587,9.564,8.8998,9.555,474689,0
2015-10-07,9.662,9.761,9.32,9.4898,482871,0
2015-10-08,9.4654,9.777,9.401,9.637,362825,0
2015-10-09,9.671,10.072,9.671,9.974,311899,0
2015-10-12,9.999,10.006,9.4898,9.646,577008,0
2015-10-13,9.4985,9.702,9.3356,9.3502,442083,0
2015-10-14,9.3356,9.4985,9.1878,9.3015,431214,0
2015-10-15,9.3102,9.3678,9.1057,9.32,389693,0
2015-10-16,9.4166,9.654,9.3356,9.441,535994,0
2015-10-19,9.3678,9.515,9.2859,9.4488,375037,0
2015-10-20,9.3922,9.58,9.3463,9.4585,272029,0
2015-10-21,9.4585,9.532,9.2203,9.2365,445868,0
2015-10-22,9.2614,9.4839,9.0894,9.1878,402149,0
2015-10-23,9.1715,9.2116,8.876,9,405568,0
2015-10-26,8.9906,8.9906,8.7286,8.7698,265370,0
2015-10-27,8.6798,8.6798,8.3523,8.5238,271722,0
2015-10-28,8.5238,9.0403,8.4991,8.9335,510350,0
2015-10-29,8.9821,9.3756,8.9671,9.2693,437317,0
2015-10-30,9.3424,9.63,9.1467,9.588,397385,0
2015-11-02,9.54,9.802,9.506,9.555,323995,0
2015-11-03,9.63,9.949,9.63,9.876,365879,0
2015-11-04,9.909,9.981,9.548,9.744,718432,0
2015-11-05,9.654,9.81,9.3922,9.4341,329486,0
2015-11-06,9.3756,9.4488,9.1381,9.2771,273187,0
2015-11-09,9.2116,9.3678,9.0328,9.2116,337990,0
2015-11-10,9.1629,9.2451,8.8513,9.1057,360016,0
2015-11-11,9.1057,9.1142,8.8028,8.9091,334492,0
2015-11-12,8.778,8.844,8.5812,8.6223,291260,0
2015-11-13,8.5812,8.9671,8.4179,8.7698,417658,0
2015-11-16,8.7213,9.0637,8.7048,8.9906,264761,0
2015-11-17,8.9906,9.014,8.5893,8.6798,384196,0
2015-11-18,8.81,8.8696,8.5409,8.6833,385834,0
2015-11-19,8.6252,8.7341,8.4818,8.6761,676899,0
2015-11-20,8.6761,8.7524,8.3891,8.4397,658156,0
2015-11-23,8.4397,8.6,8.1782,8.2372,505510,0
2015-11-24,8.2793,8.566,8.271,8.4651,754435,0
2015-11-25,8.3804,8.6162,8.3297,8.583,394610,0
2015-11-27,8.583,8.7771,8.574,8.7094,233302,0
2015-11-30,8.7176,8.768,8.3218,8.3724,376937,0
2015-12-01,8.3724,8.4221,8.2203,8.2203,684654,0
2015-12-02,8.1276,8.1276,7.8073,7.8073,373564,0
2015-12-03,7.7988,7.858,7.6049,7.6133,382264,0
2015-12-04,7.5711,7.6049,7.1918,7.2761,748063,0
2015-12-07,7.1495,7.1495,6.4161,6.7196,1262584,0
2015-12-08,6.3571,6.8883,6.2474,6.4582,739022,0
2015-12-09,6.551,6.9978,6.4835,6.61,930007,0
2015-12-10,6.5849,6.9051,6.4077,6.5425,611307,0
2015-12-11,6.3655,6.4077,5.9692,5.9946,645940,0
2015-12-14,5.826,5.9524,5.6066,5.6489,743503,0
2015-12-15,5.7247,5.885,5.6489,5.7922,674881,0
2015-12-16,5.7332,5.944,5.6824,5.8175,702871,0
2015-12-17,5.868,5.885,5.6658,5.6824,620559,0
2015-12-18,5.6403,5.7247,5.4886,5.5982,788627,0
2015-12-21,5.5982,5.7837,5.5392,5.75,753162,0
2015-12-22,5.7922,6.433,5.7753,6.2138,920950,0
2015-12-23,6.3655,7.1328,6.3655,7.0484,1018964,0
2015-12-24,7.0821,7.2465,7.0399,7.1918,217392,0
2015-12-28,7.1158,7.1158,6.4835,6.5679,1176738,0
2015-12-29,6.6942,6.8292,6.5341,6.5679,1447992,0
2015-12-30,6.433,6.5763,6.374,6.4498,951147,0
2015-12-31,6.3823,7.0063,6.3655,6.9051,913780,0
2016-01-04,6.7786,7.1495,6.7786,7.1074,475688,0
2016-01-05,7.099,7.2338,6.9809,7.1495,505830,0
2016-01-06,6.9557,6.9894,6.433,6.5594,830813,0
2016-01-07,6.3992,6.492,6.121,6.2054,230888,0
2016-01-08,6.2391,6.2644,6.0789,6.121,343214,0
2016-01-11,6.163,6.163,5.5982,5.6573,442220,0
2016-01-12,5.7247,5.8766,5.2189,5.4381,382752,0
2016-01-13,5.5223,5.6403,4.9533,5.0081,383778,0
2016-01-14,5.0587,5.3284,4.9035,5.3033,525126,0
2016-01-15,5.0165,5.1345,4.8731,4.9912,406553,0
2016-01-19,5.1009,5.1009,4.5527,4.6372,612612,0
2016-01-20,4.4346,4.5443,3.8615,4.0722,733288,0
2016-01-21,4.1987,4.3589,4.047,4.1734,1020497,0
2016-01-22,4.46,5.0501,4.46,4.9492,914410,0
2016-01-25,4.89,5.1936,4.7828,4.8395,297107,0
2016-01-26,4.89,5.2441,4.8816,5.1514,743993,0
2016-01-27,5.0839,5.2357,4.8816,5.0334,517968,0
2016-01-28,5.2526,5.5562,5.2526,5.5223,638698,0
2016-01-29,5.5899,5.8427,5.5393,5.6994,549827,0
2016-02-01,5.5982,5.5982,5.3538,5.4128,282527,0
2016-02-02,5.2273,5.2695,5.0587,5.2273,275860,0
2016-02-03,5.2948,5.3959,5.0803,5.3369,267901,0
2016-02-04,5.4212,5.6657,5.2695,5.5645,226020,0
2016-02-05,5.5307,5.5392,5.3116,5.3875,350478,0
2016-02-08,5.2357,5.278,4.772,4.8478,290508,0
2016-02-09,4.5781,4.7045,4.2661,4.2998,358040,0
2016-02-10,4.3504,4.477,4.2156,4.224,189283,0
2016-02-11,4.1987,4.2661,3.9036,4.0217,403142,0
2016-02-12,4.1228,4.4011,4.0133,4.3337,279136,0
2016-02-16,4.4346,4.7552,4.4346,4.7383,202218,0
2016-02-17,4.8082,5.158,4.8082,5.0791,248453,0
2016-02-18,5.1928,5.2192,4.9918,5.0267,248300,0
2016-02-19,4.9655,5.018,4.8607,4.9481,170125,0
2016-02-22,5.1056,5.4377,5.1056,5.3765,339276,0
2016-02-23,5.4027,5.4027,5.0791,5.0791,301630,0
2016-02-24,4.8694,5.2017,4.7995,5.1667,172055,0
2016-02-25,5.1056,5.1667,4.9655,5.158,183459,0
2016-02-26,5.4901,5.5164,5.2103,5.2715,330490,0
2016-02-29,5.3328,5.5252,5.2715,5.4288,333711,0
2016-03-01,5.5164,5.5424,5.4027,5.4727,197892,0
2016-03-02,5.3765,5.7524,5.3765,5.7524,235042,0
2016-03-03,5.7348,5.9621,5.6476,5.8486,265802,0
2016-03-04,5.901,6.1372,5.8311,5.9184,222851,0
2016-03-07,5.8747,6.1195,5.8661,6.1108,170005,0
2016-03-08,6.0758,6.1108,5.6999,5.7524,253678,0
2016-03-09,5.8311,5.8747,5.7262,5.7262,164285,0
2016-03-10,5.7262,5.7524,5.6125,5.6387,137655,0
2016-03-11,5.8047,5.9184,5.7348,5.7348,330117,0
2016-03-14,5.6387,5.8047,5.6387,5.7961,136994,0
2016-03-15,5.665,5.7088,5.5861,5.6824,149293,0
2016-03-16,5.7436,6.0409,5.7436,6.0146,160885,0
2016-03-17,6.1544,6.3382,6.0584,6.2594,183562,0
2016-03-18,6.3295,6.3643,6.1544,6.207,294591,0
2016-03-21,6.1809,6.1809,6.0409,6.0846,146590,0
2016-03-22,6.0321,6.1982,5.9972,6.172,144159,0
2016-03-23,6.1108,6.1544,5.9361,5.9798,241095,0
2016-03-24,5.8573,5.9535,5.7524,5.8136,141426,0
2016-03-28,5.8398,5.8398,5.6911,5.7262,140807,0
2016-03-29,5.5688,5.7786,5.5688,5.7348,174605,0
2016-03-30,5.8747,6.0234,5.8486,6.0058,284521,0
2016-03-31,6.0058,6.1449,5.9798,6.1108,135199,0
2016-04-01,5.9184,5.9841,5.8747,5.9272,190105,0
2016-04-04,5.9535,5.9535,5.7348,5.7699,116033,0
2016-04-05,5.7262,5.7436,5.6125,5.6125,111668,0
2016-04-06,5.7175,5.7873,5.665,5.7436,350014,0
2016-04-07,5.7175,5.7961,5.63,5.7088,184590,0
2016-04-08,5.9272,6.0146,5.8315,5.8661,212846,0
2016-04-11,5.9272,6.0758,5.8661,5.8922,180556,0
2016-04-12,5.9361,6.1631,5.9185,6.1195,387911,0
2016-04-13,6.1896,6.2506,6.0935,6.2157,199083,0
2016-04-14,6.2857,6.2857,6.1372,6.1896,138827,0
2016-04-15,6.1458,6.1769,6.0146,6.0234,131013,0
2016-04-18,5.8398,6.2594,5.7625,6.2332,138346,0
2016-04-19,6.2857,6.5829,6.2857,6.5568,288811,0
2016-04-20,6.4693,6.8626,6.4693,6.7315,351452,0
2016-04-21,6.7928,6.9064,6.7227,6.7491,303552,0
2016-04-22,6.8364,6.8888,6.7578,6.8539,289729,0
2016-04-25,6.8801,6.8801,6.6442,6.7053,237135,0
2016-04-26,6.784,6.784,6.6746,6.784,171294,0
2016-04-27,6.8188,7.0812,6.8188,7.0201,373780,0
2016-04-28,6.9851,7.1162,6.8714,6.8976,304861,0
2016-04-29,6.9851,7.0638,6.9152,7.0462,159927,0
2016-05-02,7.0725,7.0725,6.8188,6.9414,155764,0
2016-05-03,6.8102,6.8364,6.5829,6.6529,217915,0
2016-05-04,6.7491,6.8364,6.5393,6.7009,194696,0
2016-05-05,6.9064,6.9938,6.8016,6.8452,117541,0
2016-05-06,6.7403,6.9064,6.7403,6.8364,110873,0
2016-05-09,6.8188,6.8452,6.5217,6.6878,203561,0
2016-05-10,6.7663,6.8976,6.7315,6.7578,209250,0
2016-05-11,6.8102,6.9851,6.6529,6.9152,161977,0
2016-05-12,6.9762,7.1074,6.939,7.0201,267916,0
2016-05-13,7.0025,7.1074,6.9064,6.9414,156035,0
2016-05-16,7.0638,7.2124,7.0638,7.1606,200543,0
2016-05-17,7.2124,7.3697,7.1337,7.3085,209838,0
2016-05-18,7.3533,7.3622,7.1269,7.1474,200902,0
2016-05-19,7.0936,7.2727,7.0129,7.237,271909,0
2016-05-20,7.3263,7.4517,7.21,7.4249,147113,0
2016-05-23,7.3892,7.5145,7.3622,7.5056,227759,0
2016-05-24,7.5772,7.5862,7.4517,7.4697,348694,0
2016-05-25,7.5145,7.7025,7.5145,7.613,222317,0
2016-05-26,7.6936,7.6936,7.4786,7.5235,158762,0
2016-05-27,7.5325,7.613,7.4607,7.6041,383144,0
2016-05-31,7.622,7.7563,7.4966,7.6041,272504,0
2016-06-01,7.5056,7.8728,7.474,7.8728,236473,0
2016-06-02,7.7922,7.8819,7.7653,7.828,177310,0
2016-06-03,7.8548,7.9355,7.7295,7.7653,232434,0
2016-06-06,7.837,7.9853,7.8189,7.9803,268955,0
2016-06-07,7.9893,8.1056,7.9638,8.0699,241640,0
2016-06-08,8.1593,8.24,8.0788,8.1236,349809,0
2016-06-09,8.0877,8.0877,7.9893,8.034,207913,0
2016-06-10,7.9803,7.9803,7.7025,7.7295,122304,0
2016-06-13,7.64,7.7384,7.5325,7.5772,137439,0
2016-06-14,7.4966,7.5638,7.3264,7.4876,139898,0
2016-06-15,7.3801,7.5862,7.3354,7.4966,179994,0
2016-06-16,7.4159,7.5325,7.3175,7.5145,150252,0
2016-06-17,7.5682,7.6041,7.4249,7.4966,152692,0
2016-06-20,7.631,7.6757,7.5593,7.5951,180598,0
2016-06-21,7.5951,7.7473,7.5056,7.7115,170057,0
2016-06-22,7.7741,7.81,7.64,7.7115,161600,0
2016-06-23,7.8638,7.9623,7.7563,7.9265,150085,0
2016-06-24,7.613,7.8728,7.4517,7.5503,187803,0
2016-06-27,7.4786,7.4786,7.1652,7.2637,238515,0
2016-06-28,7.4517,7.64,7.3892,7.5056,250828,0
2016-06-29,7.5593,7.7564,7.5593,7.6936,133249,0
2016-06-30,7.7025,7.7922,7.613,7.7473,188765,0
2016-07-01,7.7473,7.81,7.7115,7.7115,172070,0
2016-07-05,7.6488,7.6757,7.4966,7.6313,164051,0
2016-07-06,7.5325,7.631,7.4786,7.6041,121455,0
2016-07-07,7.6936,7.828,7.5862,7.631,106323,0
2016-07-08,7.7384,7.7473,7.5862,7.7198,161659,0
2016-07-11,7.7922,7.81,7.6936,7.7025,189890,0
2016-07-12,7.7922,7.9713,7.7922,7.9086,247217,0
2016-07-13,7.9355,7.9893,7.7741,7.8548,324501,0
2016-07-14,7.9176,7.9345,7.8638,7.8728,233230,0
2016-07-15,7.8996,7.9086,7.7741,7.8011,226425,0
2016-07-18,7.7922,7.8638,7.7385,7.846,132874,0
2016-07-19,7.8819,7.8819,7.7832,7.837,170738,0
2016-07-20,7.846,7.9713,7.7922,7.9713,161441,0
2016-07-21,7.9623,8.0788,7.8996,7.9444,260591,0
2016-07-22,7.9893,8.0428,7.9265,7.9981,106105,0
2016-07-25,7.9623,7.9793,7.8011,7.8189,114640,0
2016-07-26,7.7832,7.8499,7.6757,7.7115,149250,0
2016-07-27,7.7025,7.8189,7.7025,7.7205,155052,0
2016-07-28,7.6578,7.7412,7.64,7.6488,99293,0
2016-07-29,7.613,7.7563,7.613,7.7473,60678,0
2016-08-01,7.7295,7.7295,7.4607,7.4922,122565,0
2016-08-02,7.5415,7.5862,7.3533,7.4876,166008,0
2016-08-03,7.5145,7.64,7.5145,7.64,151112,0
2016-08-04,7.6667,7.8011,7.6041,7.7473,162123,0
2016-08-05,7.7205,7.837,7.7205,7.7653,79159,0
2016-08-08,7.8011,7.9355,7.7832,7.8189,196346,0
2016-08-09,7.8907,7.9265,7.7653,7.8189,155743,0
2016-08-10,7.8819,7.8819,7.7208,7.7563,214923,0
2016-08-11,7.8189,7.8995,7.7922,7.828,118388,0
2016-08-12,7.9176,8.0608,7.9086,7.9534,317205,0
2016-08-15,8.034,8.1325,8.0104,8.1056,239427,0
2016-08-16,8.1325,8.2221,8.0789,8.2131,247735,0
2016-08-17,8.268,8.2863,8.1307,8.2131,203208,0
2016-08-18,8.3047,8.3413,8.2407,8.3138,225716,0
2016-08-19,8.3413,8.3413,8.1582,8.1857,122246,0
2016-08-22,8.1399,8.1399,8.0575,8.1216,126713,0
2016-08-23,8.1765,8.2315,8.0941,8.204,265711,0
2016-08-24,8.1857,8.1857,7.9384,7.9934,184620,0
2016-08-25,7.966,8.0666,7.9109,7.975,123943,0
2016-08-26,8.03,8.1216,7.998,8.0941,400866,0
2016-08-29,8.0757,8.1033,7.9842,8.0208,178632,0
2016-08-30,8.0757,8.0941,7.9019,7.9475,190935,0
2016-08-31,7.9842,7.9842,7.7827,7.8742,171498,0
2016-09-01,7.8652,7.9293,7.7644,7.8101,138584,0
2016-09-02,7.8742,7.9842,7.8742,7.966,64884,0
2016-09-06,7.9567,8.0848,7.9567,8.03,176394,0
2016-09-07,8.0575,8.1559,8.0575,8.1307,196645,0
2016-09-08,8.1857,8.2863,8.1857,8.1948,213838,0
2016-09-09,8.149,8.1674,8.0116,8.0483,363263,0
2016-09-12,8.0483,8.0483,7.9339,8.0025,182837,0
2016-09-13,7.8926,7.8926,7.6638,7.7279,209654,0
2016-09-14,7.682,7.8698,7.6363,7.7187,262152,0
2016-09-15,7.7644,7.7644,7.5997,7.5997,292212,0
2016-09-16,7.5905,7.7461,7.4989,7.7279,230448,0
2016-09-19,7.8285,7.9019,7.7919,7.8193,132657,0
2016-09-20,7.8193,7.8637,7.7644,7.7827,87420,0
2016-09-21,7.8742,7.9842,7.8101,7.9842,190991,0
2016-09-22,8.1124,8.149,8.0666,8.1033,148635,0
2016-09-23,8.1216,8.1582,8.0849,8.1124,227996,0
2016-09-26,8.1582,8.1582,7.9842,7.9842,283667,0
2016-09-27,7.966,7.966,7.8468,7.9384,156470,0
2016-09-28,8.03,8.1857,7.9109,8.149,209766,0
2016-09-29,8.2223,8.2407,8.0575,8.1124,228167,0
2016-09-30,8.1674,8.2315,8.0667,8.204,181265,0
2016-10-03,8.2315,8.268,8.149,8.2131,179925,0
2016-10-04,8.204,8.2044,8.0116,8.0941,121353,0
2016-10-05,8.1582,8.1857,8.1182,8.1857,147237,0
2016-10-06,8.2223,8.2223,8.0666,8.1307,217636,0
2016-10-07,8.149,8.1583,8.0941,8.149,167828,0
2016-10-10,8.2407,8.2955,8.1765,8.2771,196188,0
2016-10-11,8.2771,8.2771,8.0849,8.1857,217708,0
2016-10-12,8.1216,8.1715,8.0575,8.149,138283,0
2016-10-13,8.0757,8.1307,7.9842,8.1033,173864,0
2016-10-14,8.1124,8.1307,8.0025,8.0849,189852,0
2016-10-17,8.0757,8.0757,7.9475,7.9842,144434,0
2016-10-18,8.0757,8.0849,7.975,8.0757,193689,0
2016-10-19,8.149,8.1907,8.1124,8.1674,164075,0
2016-10-20,8.149,8.1765,8.0849,8.1582,109347,0
2016-10-21,8.1765,8.1948,8.1216,8.1674,134502,0
2016-10-24,8.1765,8.2223,8.1307,8.1948,194625,0
2016-10-25,8.204,8.2131,8.1307,8.1582,170651,0
2016-10-26,8.1216,8.1399,8.0483,8.1216,166962,0
2016-10-27,8.1948,8.2131,7.9934,8.0575,206693,0
2016-10-28,8.0483,8.0803,7.9433,7.9934,162487,0
2016-10-31,7.9475,7.9475,7.7644,7.7827,177924,0
2016-11-01,7.7827,7.8378,7.7379,7.7461,228335,0
2016-11-02,7.682,7.6862,7.4989,7.5721,279565,0
2016-11-03,7.5905,7.6271,7.4989,7.4989,141732,0
2016-11-04,7.4806,7.4898,7.3799,7.3799,167816,0
2016-11-07,7.4898,7.5264,7.4257,7.5081,147536,0
2016-11-08,7.4714,7.5905,7.444,7.5081,239695,0
2016-11-09,7.5721,7.8834,7.563,7.8285,289722,0
2016-11-10,7.8378,8.0392,7.8378,7.966,237259,0
2016-11-11,7.9384,7.9384,7.7645,7.8926,148546,0
2016-11-14,7.8834,7.9293,7.7461,7.9019,326586,0
2016-11-15,7.975,8.0757,7.9109,8.0575,341674,0
2016-11-16,8.0856,8.2121,8.0012,8.0575,336981,0
2016-11-17,8.1324,8.2168,8.0481,8.1044,215980,0
2016-11-18,8.1418,8.1418,8.0106,8.0762,205276,0
2016-11-21,8.1886,8.2542,8.0856,8.1324,421706,0
2016-11-22,8.1511,8.2449,8.0856,8.123,318046,0
2016-11-23,8.123,8.2542,8.0762,8.1792,427704,0
2016-11-25,8.2729,8.3666,8.1455,8.198,376696,0
2016-11-28,8.2916,8.2916,7.9544,7.9544,293155,0
2016-11-29,7.8233,7.8827,7.7304,7.87,325172,0
2016-11-30,8.0668,8.2635,8.0575,8.2355,494241,0
2016-12-01,8.2916,8.3666,8.0387,8.0387,263750,0
2016-12-02,8.1044,8.1873,8.0481,8.1792,215329,0
2016-12-05,8.198,8.2729,8.1699,8.198,367170,0
2016-12-06,8.1699,8.2003,8.1324,8.1699,185600,0
2016-12-07,8.1886,8.2449,8.1632,8.2074,222570,0
2016-12-08,8.1792,8.2513,8.1792,8.2168,316405,0
2016-12-09,8.2916,8.2916,8.2168,8.2355,244980,0
2016-12-12,8.3854,8.4135,8.3292,8.3479,309565,0
2016-12-13,8.4041,8.4462,8.3385,8.4041,284982,0
2016-12-14,8.3948,8.4228,8.2261,8.2449,275250,0
2016-12-15,8.1792,8.2729,8.1511,8.198,322687,0
2016-12-16,8.1886,8.2729,8.1886,8.2635,314390,0
2016-12-19,8.3011,8.3573,8.2669,8.3573,558642,0
2016-12-20,8.3666,8.4322,8.3573,8.3758,322745,0
2016-12-21,8.4135,8.4603,8.3854,8.4603,298486,0
2016-12-22,8.4885,8.674,8.4697,8.6383,333385,0
2016-12-23,8.6571,8.7133,8.6196,8.6853,258629,0
2016-12-27,8.732,8.7414,8.6853,8.6853,321700,0
2016-12-28,8.7507,8.7507,8.5821,8.6002,252288,0
2016-12-29,8.6009,8.629,8.5633,8.5821,356400,0
2016-12-30,8.5633,8.6196,8.5633,8.6009,286103,0
2017-01-03,8.732,8.7883,8.6196,8.7133,254099,0
2017-01-04,8.7601,8.8602,8.732,8.8164,157192,0
2017-01-05,8.8444,8.8975,8.8296,8.8632,180211,0
2017-01-06,8.9007,8.957,8.8726,8.8913,223140,0
2017-01-09,8.9194,8.957,8.8416,8.8444,255366,0
2017-01-10,8.8258,8.882,8.7226,8.7226,217608,0
2017-01-11,8.7414,8.882,8.7414,8.835,245444,0
2017-01-12,8.882,8.9007,8.7601,8.882,411829,0
2017-01-13,8.8258,8.91,8.807,8.8538,244805,0
2017-01-17,8.9194,8.9381,8.8538,8.8538,218410,0
2017-01-18,8.8258,8.91,8.8258,8.91,219680,0
2017-01-19,8.9194,8.9381,8.8258,8.8679,149717,0
2017-01-20,8.9194,8.9381,8.8726,8.91,89077,0
2017-01-23,8.9288,8.9288,8.8444,8.91,340560,0
2017-01-24,8.9007,9.1162,8.9007,9.0224,449374,0
2017-01-25,9.0694,9.3229,9.0694,9.3034,320632,0
2017-01-26,9.3883,9.5,9.3883,9.4537,294917,0
2017-01-27,9.4439,9.4907,9.3317,9.4907,290765,0
2017-01-30,9.4537,9.4537,9.2098,9.266,381830,0
2017-01-31,9.2384,9.2384,9.0971,9.2002,289724,0
2017-02-01,9.2761,9.4439,9.2761,9.4439,274550,0
2017-02-02,9.4907,9.594,9.4156,9.594,345610,0
2017-02-03,9.687,9.763,9.64,9.726,249045,0
2017-02-06,9.753,9.781,9.697,9.771,147868,0
2017-02-07,9.773,9.79,9.632,9.669,161579,0
2017-02-08,9.529,9.632,9.4722,9.556,210411,0
2017-02-09,9.622,9.726,9.622,9.726,155459,0
2017-02-10,9.837,9.837,9.726,9.753,163668,0
2017-02-13,9.781,9.781,9.734,9.768,124210,0
2017-02-14,9.828,9.875,9.753,9.857,174306,0
2017-02-15,9.904,9.913,9.789,9.789,213988,0
2017-02-16,9.866,9.866,9.58,9.637,253399,0
2017-02-17,9.598,9.598,9.479,9.503,125422,0
2017-02-21,9.58,9.637,9.4556,9.58,299708,0
2017-02-22,9.532,9.541,9.4644,9.4839,254654,0
2017-02-23,9.58,9.58,9.4078,9.4839,284848,0
2017-02-24,9.532,9.541,9.4224,9.512,432093,0
2017-02-27,9.55,9.55,9.4741,9.4839,236275,0
2017-02-28,9.4937,9.56,9.4644,9.523,137094,0
2017-03-01,9.598,9.713,9.598,9.608,172287,0
2017-03-02,9.589,9.656,9.55,9.55,138677,0
2017-03-03,9.608,9.627,9.55,9.598,112159,0
2017-03-06,9.589,9.626,9.532,9.57,110303,0
2017-03-07,9.57,9.584,9.55,9.56,87650,0
2017-03-08,9.541,9.57,9.3024,9.322,309431,0
2017-03-09,9.2546,9.2651,8.9585,9.1496,318099,0
2017-03-10,9.1304,9.226,9.0445,9.226,192814,0
2017-03-13,9.2355,9.2741,9.2069,9.2164,107092,0
2017-03-14,9.1209,9.1209,8.9872,9.0063,123345,0
2017-03-15,9.0636,9.1591,9.0063,9.1496,166249,0
2017-03-16,9.1974,9.2069,9.0417,9.0445,412880,0
2017-03-17,9.1019,9.1177,9.054,9.0827,260655,0
2017-03-20,9.0827,9.2164,9.0255,9.0923,193743,0
2017-03-21,9.1209,9.1217,8.9394,8.9585,116938,0
2017-03-22,8.93,8.9872,8.8821,8.93,170392,0
2017-03-23,8.9681,9.1209,8.9585,9.054,136585,0
2017-03-24,9.0827,9.14,9.054,9.1019,169151,0
2017-03-27,9.054,9.0732,8.9872,9.0445,175621,0
2017-03-28,9.0923,9.1496,9.0445,9.0923,156551,0
2017-03-29,9.14,9.3024,9.1277,9.2927,99663,0
2017-03-30,9.3024,9.3785,9.2927,9.322,146827,0
2017-03-31,9.3024,9.4741,9.2927,9.4741,69163,0
2017-04-03,9.512,9.522,9.36,9.4741,72804,0
2017-04-04,9.4459,9.4937,9.3785,9.4644,149339,0
2017-04-05,9.522,9.598,9.3883,9.3883,177195,0
2017-04-06,9.4459,9.526,9.4283,9.4898,110905,0
2017-04-07,9.532,9.55,9.4556,9.4644,139007,0
2017-04-10,9.541,9.541,9.4361,9.4459,128392,0
2017-04-11,9.4741,9.4741,9.3688,9.4166,116914,0
2017-04-12,9.4078,9.4556,9.3502,9.398,243051,0
2017-04-13,9.4078,9.4859,9.36,9.398,160935,0
2017-04-17,9.4166,9.4166,9.3024,9.3122,138393,0
2017-04-18,9.2927,9.3883,9.2451,9.3688,107762,0
2017-04-19,9.3785,9.402,9.2546,9.2741,113182,0
2017-04-20,9.2927,9.2927,9.1878,9.2451,140943,0
2017-04-21,9.2642,9.3122,9.2069,9.2451,168297,0
2017-04-24,9.3502,9.3688,9.2546,9.2741,121767,0
2017-04-25,9.2546,9.4644,9.2546,9.4556,116322,0
2017-04-26,9.4459,9.55,9.4361,9.4644,174492,0
2017-04-27,9.4556,9.522,9.3024,9.3024,123022,0
2017-04-28,9.4078,9.4078,9.2829,9.322,146412,0
2017-05-01,9.3688,9.3785,9.2642,9.2927,122663,0
2017-05-02,9.36,9.3815,9.2451,9.2741,102225,0
2017-05-03,9.3122,9.3122,9.1687,9.1974,124049,0
2017-05-04,9.14,9.14,8.8535,8.8917,191260,0
2017-05-05,8.8917,9.054,8.8344,9.054,140161,0
2017-05-08,9.0445,9.1114,9.0063,9.0923,112344,0
2017-05-09,9.054,9.0875,8.95,9.0255,174562,0
2017-05-10,9.054,9.0964,8.9824,9.0159,210790,0
2017-05-11,9.054,9.0636,8.9681,8.9681,139028,0
2017-05-12,9.0159,9.0827,9.0063,9.0732,102203,0
2017-05-15,9.2642,9.282,9.1209,9.14,106020,0
2017-05-16,9.1782,9.1974,9.0732,9.0732,154376,0
2017-05-17,9.1024,9.122,8.9561,8.9854,143981,0
2017-05-18,8.9561,9.0049,8.8683,8.9951,192607,0
2017-05-19,9.0732,9.1512,9.0244,9.0829,166129,0
2017-05-22,9.161,9.1902,9.0537,9.0927,138462,0
2017-05-23,9.1512,9.2098,9.122,9.2098,117406,0
2017-05-24,9.2195,9.2488,9.122,9.1902,112346,0
2017-05-25,9.161,9.2488,9.0537,9.0829,210580,0
2017-05-26,9.0634,9.122,9.0049,9.0439,106068,0
2017-05-30,8.9951,9.0244,8.839,8.8585,124770,0
2017-05-31,8.8098,8.8585,8.761,8.8488,138167,0
2017-06-01,8.9268,9.0829,8.8585,9.0829,310220,0
2017-06-02,9.0439,9.0439,8.878,8.9073,164545,0
2017-06-05,8.8488,8.9171,8.8098,8.878,121787,0
2017-06-06,8.8488,8.9171,8.8047,8.8488,121042,0
2017-06-07,8.8,8.8878,8.6049,8.6049,163800,0
2017-06-08,8.5951,8.6732,8.5073,8.5756,220335,0
2017-06-09,8.5659,8.6829,8.5659,8.6341,98621,0
2017-06-12,8.7122,8.7317,8.6146,8.6732,111975,0
2017-06-13,8.7024,8.7024,8.6146,8.6634,134889,0
2017-06-14,8.6634,8.6634,8.3902,8.439,196154,0
2017-06-15,8.3902,8.3902,8.1951,8.2634,178749,0
2017-06-16,8.3024,8.4683,8.2829,8.4683,107239,0
2017-06-19,8.5073,8.5171,8.4,8.4585,184891,0
2017-06-20,8.361,8.361,8.0878,8.1756,220988,0
2017-06-21,8.1951,8.2634,7.9024,7.9024,406803,0
2017-06-22,7.9512,8.1756,7.9415,8.039,208206,0
2017-06-23,8.0878,8.3512,8.078,8.3512,221553,0
2017-06-26,8.3707,8.5463,8.3122,8.5171,184043,0
2017-06-27,8.5268,8.6341,8.478,8.5268,121715,0
2017-06-28,8.5659,8.6537,8.5461,8.6146,98565,0
2017-06-29,8.5951,8.7058,8.5659,8.5659,164042,0
2017-06-30,8.6634,8.8195,8.6439,8.7707,146925,0
2017-07-03,8.8,8.9073,8.7902,8.8878,60081,0
2017-07-05,8.8585,8.8683,8.7024,8.7902,177292,0
2017-07-06,8.8,8.9073,8.6439,8.7707,393022,0
2017-07-07,8.7122,8.7512,8.6049,8.722,272699,0
2017-07-10,8.7122,8.8098,8.6439,8.6927,121348,0
2017-07-11,8.6829,8.7024,8.5951,8.6244,153800,0
2017-07-12,8.7415,8.7707,8.6829,8.7415,126916,0
2017-07-13,8.7902,8.7902,8.6439,8.6537,133748,0
2017-07-14,8.6537,8.839,8.6537,8.8098,146325,0
2017-07-17,8.8488,8.9366,8.8,8.878,179997,0
2017-07-18,8.8878,8.8878,8.7317,8.7902,152930,0
2017-07-19,8.8098,8.8585,8.7512,8.8195,163011,0
2017-07-20,8.839,8.839,8.7122,8.7707,138429,0
2017-07-21,8.7707,8.8098,8.7415,8.7805,159303,0
2017-07-24,8.8098,8.8877,8.7806,8.8683,211113,0
2017-07-25,8.9561,9.0537,8.8976,8.9951,255743,0
2017-07-26,9.0341,9.0732,8.9854,9.0146,286185,0
2017-07-27,9.0341,9.0341,8.9463,8.9854,115516,0
2017-07-28,9.0244,9.0244,8.9561,8.9659,68983,0
2017-07-31,8.9951,8.9951,8.8488,8.8585,197212,0
2017-08-01,8.8488,8.9268,8.8194,8.839,277557,0
2017-08-02,8.8585,8.896,8.8105,8.8683,113898,0
2017-08-03,8.8878,8.8878,8.7415,8.7707,106400,0
2017-08-04,8.8,8.8023,8.6537,8.6829,76682,0
2017-08-07,8.6732,8.7317,8.5561,8.5561,122031,0
2017-08-08,8.5366,8.5366,8.2829,8.3317,243072,0
2017-08-09,8.3122,8.3902,8.2732,8.3902,168271,0
2017-08-10,8.4,8.4293,8.1561,8.1659,129998,0
2017-08-11,8.1171,8.2341,8.039,8.1756,140420,0
2017-08-14,8.2244,8.2537,8.1268,8.1268,113569,0
2017-08-15,8.1073,8.1073,7.9707,7.9902,116136,0
2017-08-16,8.0585,8.1073,7.961,7.961,141576,0
2017-08-17,7.9805,8.0195,7.9317,7.9317,127929,0
2017-08-18,7.9122,7.9707,7.8634,7.9122,115087,0
2017-08-21,7.9122,7.961,7.8146,7.8146,73577,0
2017-08-22,7.8537,8.0098,7.8537,8,190784,0
2017-08-23,7.97,8.15,7.96,8.11,181598,0
2017-08-24,8.08,8.1336,8.03,8.03,139702,0
2017-08-25,8.06,8.11,8.02,8.02,191362,0
2017-08-28,8.02,8.07,7.94,7.96,192603,0
2017-08-29,7.91,8.07,7.89,8.04,210304,0
2017-08-30,8.04,8.11,7.98,8.11,182036,0
2017-08-31,8.13,8.31,8.13,8.31,189576,0
2017-09-01,8.36,8.46,8.32,8.36,212231,0
2017-09-05,8.39,8.44,8.3,8.36,354723,0
2017-09-06,8.39,8.42,8.36,8.37,107616,0
2017-09-07,8.34,8.3959,8.34,8.35,135997,0
2017-09-08,8.36,8.392,8.26,8.26,118434,0
2017-09-11,8.35,8.39,8.25,8.25,109629,0
2017-09-12,8.3,8.33,8.24,8.28,145200,0
2017-09-13,8.29,8.38,8.29,8.37,144611,0
2017-09-14,8.4,8.47,8.34,8.41,138151,0
2017-09-15,8.45,8.45,8.36,8.39,150220,0
2017-09-18,8.42,8.42,8.3,8.33,209202,0
2017-09-19,8.34,8.39,8.317,8.39,206684,0
2017-09-20,8.39,8.45,8.3544,8.36,158077,0
2017-09-21,8.37,8.4,8.25,8.3,161302,0
2017-09-22,8.3,8.33,8.245,8.26,146304,0
2017-09-25,8.32,8.45,8.291,8.45,196920,0
2017-09-26,8.4,8.52,8.4,8.52,136669,0
2017-09-27,8.56,8.64,8.47,8.53,150531,0
2017-09-28,8.61,8.61,8.47,8.51,142261,0
2017-09-29,8.49,8.66,8.49,8.57,127911,0
2017-10-02,8.54,8.6344,8.54,8.6,121475,0
2017-10-03,8.62,8.6699,8.6117,8.64,120981,0
2017-10-04,8.66,8.68,8.63,8.68,148530,0
2017-10-05,8.7,8.73,8.68,8.73,121851,0
2017-10-06,8.7,8.73,8.61,8.65,135290,0
2017-10-09,8.68,8.7,8.6,8.7,88847,0
2017-10-10,8.72,8.74,8.6631,8.71,180677,0
2017-10-11,8.71,8.75,8.69,8.75,132744,0
2017-10-12,8.73,8.75,8.62,8.63,160235,0
2017-10-13,8.7,8.7,8.5,8.51,155512,0
2017-10-16,8.53,8.58,8.45,8.47,173209,0
2017-10-17,8.45,8.4678,8.35,8.36,199817,0
2017-10-18,8.34,8.35,8.17,8.19,228857,0
2017-10-19,8.15,8.2,8.11,8.2,274357,0
2017-10-20,8.2,8.28,8.12,8.12,179983,0
2017-10-23,8.18,8.19,7.981,8,252291,0
2017-10-24,8.05,8.1,7.9,7.92,318753,0
2017-10-25,7.89,7.89,7.58,7.67,298314,0
2017-10-26,7.69,7.87,7.6,7.84,361352,0
2017-10-27,7.94,8.08,7.85,8.01,454108,0
2017-10-30,8.02,8.17,8,8.01,515357,0
2017-10-31,8.02,8.025,7.91,7.93,231397,0
2017-11-01,7.99,8.11,7.99,8.1,616182,0
2017-11-02,8.09,8.13,7.82,7.9,552170,0
2017-11-03,7.94,7.98,7.86,7.94,269593,0
2017-11-06,7.98,8.08,7.9513,8.08,222354,0
2017-11-07,8.06,8.12,7.9801,8.01,726497,0
2017-11-08,8,8.01,7.85,7.94,486889,0
2017-11-09,7.91,7.99,7.86,7.88,242533,0
2017-11-10,7.9,7.93,7.84,7.85,283797,0
