Date,Open,High,Low,Close,Volume,OpenInt
2009-09-23,10.045,10.045,10.045,10.045,0,0
2009-09-24,9.568,9.646,9.2925,9.2925,11635546,0
2009-09-25,9.3735,9.4583,9.1713,9.4583,2015044,0
2009-09-28,9.4642,9.4642,9.2284,9.2925,675148,0
2009-09-29,9.3735,9.3979,9.1142,9.2818,995539,0
2009-09-30,9.2217,9.2655,9.1675,9.1913,853040,0
2009-10-01,9.1399,9.1865,9.1009,9.1142,1447094,0
2009-10-02,9.1551,9.2455,9.1142,9.1913,475593,0
2009-10-05,9.2398,9.2627,9.2113,9.2455,261761,0
2009-10-06,9.2627,9.3052,9.1913,9.2655,270429,0
2009-10-07,9.2161,9.2161,9.1399,9.1675,306325,0
2009-10-08,9.1675,9.2398,9.0971,9.2313,429058,0
2009-10-09,9.2217,9.2217,9.1447,9.1523,193530,0
2009-10-12,9.1808,9.1808,8.8185,9.0971,619988,0
2009-10-13,9.0913,9.2925,9.0856,9.2655,840401,0
2009-10-14,9.3267,9.3267,9.1523,9.2161,217908,0
2009-10-15,9.2113,9.3169,9.1979,9.2925,423500,0
2009-10-16,9.2113,9.4408,9.2046,9.3267,465699,0
2009-10-19,9.2925,9.2925,9.2113,9.2627,170037,0
2009-10-20,9.2008,9.2627,9.1675,9.2398,241678,0
2009-10-21,9.2008,9.3218,9.1675,9.2008,156913,0
2009-10-22,9.1808,9.2876,9.1056,9.2655,163597,0
2009-10-23,9.2398,9.2655,9.1523,9.2113,133478,0
2009-10-26,9.1399,9.1913,9.1209,9.1551,225010,0
2009-10-27,9.1142,9.1979,9.1009,9.1209,253751,0
2009-10-28,9.1142,9.1209,9.0438,9.0552,225693,0
2009-10-29,9.0752,9.1009,8.9149,9.0799,348828,0
2009-10-30,8.9958,9.0504,8.9902,8.9958,157779,0
2009-11-02,9.0005,9.02,8.8705,8.9307,251668,0
2009-11-03,8.7941,9.0752,8.7941,9.0675,352194,0
2009-11-04,9.2398,9.2521,9.0376,9.1675,351021,0
2009-11-05,9.1608,9.1979,9.1399,9.1447,178263,0
2009-11-06,9.0438,9.0913,8.5435,9.0913,164210,0
2009-11-09,9.0143,9.1399,9.0143,9.0856,120551,0
2009-11-10,9.0504,9.0504,8.849,8.9698,161501,0
2009-11-11,8.9698,9.0438,8.8954,9.0301,157095,0
2009-11-12,8.9753,8.9837,8.89,8.9085,118728,0
2009-11-13,8.9196,8.9605,8.9149,8.9243,83521,0
2009-11-16,8.9243,8.9512,8.9011,8.9149,139831,0
2009-11-17,8.9149,8.9605,8.8547,8.89,132008,0
2009-11-18,8.9391,8.9512,8.813,8.849,147142,0
2009-11-19,8.89,8.9149,8.6929,8.849,168133,0
2009-11-20,8.8742,8.8742,8.7497,8.7686,195633,0
2009-11-23,8.8058,8.9011,8.7282,8.7497,231380,0
2009-11-24,8.7579,8.8954,8.7579,8.7995,274420,0
2009-11-25,8.8407,8.8407,8.7146,8.7389,213459,0
2009-11-27,8.5628,8.7146,8.5628,8.6784,66406,0
2009-11-30,8.6839,8.7083,8.5998,8.6784,164483,0
2009-12-01,8.6532,8.7833,8.6395,8.7389,354254,0
2009-12-02,8.6901,8.7833,8.663,8.7533,93892,0
2009-12-03,8.7643,8.7995,8.72,8.7761,130019,0
2009-12-04,8.7788,8.8742,8.7533,8.836,173875,0
2009-12-07,8.836,8.8705,8.7146,8.8705,101405,0
2009-12-08,8.8668,8.8742,8.7686,8.849,135196,0
2009-12-09,8.9753,8.9753,8.813,8.8954,130406,0
2009-12-10,8.9447,8.9809,8.8954,8.9447,200952,0
2009-12-11,8.9243,9.0051,8.8788,8.9196,297487,0
2009-12-14,8.9809,9.0143,8.9243,8.9958,160932,0
2009-12-15,9.0301,9.0301,8.9307,9.0051,286517,0
2009-12-16,9.0051,9.0504,8.9809,9.0051,340331,0
2009-12-17,8.9149,9.0395,8.9149,9.0005,298082,0
2009-12-18,8.9809,9.1913,8.9809,9.0395,2728822,0
2009-12-21,9.0143,9.0395,8.9661,9.0143,329927,0
2009-12-22,9.0395,9.0552,8.9512,9.02,492387,0
2009-12-23,9.0395,9.1209,9.0301,9.1009,216854,0
2009-12-24,9.1104,9.1675,9.1104,9.1313,38504,0
2009-12-28,9.1142,9.1313,8.9698,9.1009,345253,0
2009-12-29,9.0913,9.1209,9.02,9.1056,160744,0
2009-12-30,9.0856,9.0913,9.0097,9.0856,208471,0
2009-12-31,9.0438,9.0799,9.02,9.0376,227101,0
2010-01-04,9.1209,9.137,9.0913,9.1142,152542,0
2010-01-05,9.1313,9.1313,9.0376,9.0552,152114,0
2010-01-06,9.0438,9.0856,9.0395,9.0395,84355,0
2010-01-07,9.0301,9.0856,9.0097,9.0552,107818,0
2010-01-08,9.0504,9.0799,8.9605,9.0704,166921,0
2010-01-11,9.0609,9.0913,9.0255,9.0752,56618,0
2010-01-12,9.0143,9.0856,9.0143,9.02,63740,0
2010-01-13,9.0301,9.0395,9.0143,9.02,57163,0
2010-01-14,9.0143,9.1104,9.0097,9.0143,175155,0
2010-01-15,9.0395,9.0675,8.9605,8.9902,383121,0
2010-01-19,9.0051,9.0856,9.0005,9.0301,80991,0
2010-01-20,9.0051,9.0704,8.9391,9.0005,204732,0
2010-01-21,9.0005,9.02,8.8954,8.9354,145850,0
2010-01-22,8.9512,8.9958,8.8668,8.9038,126247,0
2010-01-25,8.954,9.0395,8.813,8.8407,170331,0
2010-01-26,8.8094,8.8788,8.7941,8.8742,129458,0
2010-01-27,8.849,8.8742,8.7941,8.8249,173957,0
2010-01-28,8.8668,8.8742,8.7533,8.7995,123067,0
2010-01-29,8.8742,8.9837,8.8407,8.8742,212650,0
2010-02-01,8.8742,8.9243,8.7761,8.813,133840,0
2010-02-02,8.7995,8.8593,8.7686,8.7833,122355,0
2010-02-03,8.7533,8.836,8.7445,8.7995,68444,0
2010-02-04,8.8185,9.0051,8.8185,8.954,341949,0
2010-02-05,8.9809,8.9809,8.8668,8.8788,166380,0
2010-02-08,8.8742,8.9149,8.8058,8.849,97141,0
2010-02-09,8.9011,8.9354,8.8094,8.8668,98672,0
2010-02-10,8.8185,8.8185,8.7445,8.7995,86439,0
2010-02-11,8.7686,8.9243,8.7643,8.8668,112546,0
2010-02-12,8.8705,8.9698,8.8705,8.9698,48901,0
2010-02-16,9.0051,9.0395,8.9447,9.0395,67868,0
2010-02-17,9.0395,9.0395,9.0051,9.0395,60473,0
2010-02-18,9.0395,9.0799,8.9605,9.0395,90526,0
2010-02-19,9.0395,9.0395,8.954,9.0005,52169,0
2010-02-22,9.0301,9.0438,8.9902,9.02,47637,0
2010-02-23,9.0301,9.0301,8.9011,8.9958,63940,0
2010-02-24,8.9958,8.9958,8.8788,8.9011,126308,0
2010-02-25,8.8742,8.9512,8.836,8.9243,83742,0
2010-02-26,8.9243,8.9307,8.8668,8.9085,167640,0
2010-03-01,8.9354,9.0051,8.8593,8.8843,129764,0
2010-03-02,8.8788,8.89,8.8547,8.89,144159,0
2010-03-03,8.8668,8.9512,8.8407,8.9243,127924,0
2010-03-04,8.9661,8.9661,8.8668,8.9391,55652,0
2010-03-05,8.9605,9.0675,8.9512,9.0552,167862,0
2010-03-08,9.0376,9.1209,9.0005,9.1009,117898,0
2010-03-09,9.0971,9.1608,9.0609,9.0913,248249,0
2010-03-10,9.0675,9.1142,8.9661,9.0395,247173,0
2010-03-11,9.0255,9.1523,8.9958,9.1142,156693,0
2010-03-12,9.1399,9.1447,9.0752,9.1009,27902,0
2010-03-15,9.0675,9.1142,9.0005,9.0913,27923,0
2010-03-16,9.0504,9.0799,9.0255,9.0799,62582,0
2010-03-17,9.0704,9.137,9.0609,9.1009,42224,0
2010-03-18,9.0675,9.1675,9.0675,9.1313,128008,0
2010-03-19,9.1675,9.1675,9.0504,9.1009,62057,0
2010-03-22,9.0704,9.1313,8.9902,9.0799,55018,0
2010-03-23,9.0552,9.1913,9.0005,9.0675,135893,0
2010-03-24,9.0438,9.1104,9.0395,9.0504,46200,0
2010-03-25,9.1009,9.1675,9.0395,9.0552,76739,0
2010-03-26,9.1056,9.1056,9.0097,9.0395,105873,0
2010-03-29,8.8668,8.9809,8.8668,8.9661,67973,0
2010-03-30,8.9958,9.1675,8.9958,9.0609,146722,0
2010-03-31,9.0395,9.1104,9.0301,9.0438,59258,0
2010-04-01,9.1523,9.1523,8.8705,9.0051,126860,0
2010-04-05,9.0395,9.0913,9.0097,9.0856,148134,0
2010-04-06,9.0609,9.0971,9.0143,9.0752,41764,0
2010-04-07,9.0395,9.1209,8.9958,9.0552,87325,0
2010-04-08,9.0552,9.236,9.0143,9.1979,157548,0
2010-04-09,9.1979,9.236,9.1313,9.2284,79600,0
2010-04-12,9.2455,9.2455,9.0856,9.1256,47648,0
2010-04-13,9.0675,9.1808,9.0552,9.1551,59583,0
2010-04-14,9.1713,9.2455,9.0971,9.2217,63193,0
2010-04-15,9.1808,9.2818,9.1523,9.2759,93563,0
2010-04-16,9.2759,9.2876,9.1551,9.1608,68688,0
2010-04-19,9.1209,9.1551,9.0552,9.0752,160093,0
2010-04-20,9.1523,9.1551,9.0799,9.1104,122878,0
2010-04-21,9.0799,9.2217,9.0675,9.1142,110712,0
2010-04-22,9.1009,9.1009,9.0438,9.0752,128384,0
2010-04-23,9.1323,9.1323,9.0385,9.1056,59293,0
2010-04-26,9.0913,9.1399,9.0609,9.0856,46838,0
2010-04-27,9.0301,9.0609,9.0143,9.0255,144556,0
2010-04-28,9.0799,9.1256,9.0255,9.0799,61787,0
2010-04-29,9.1256,9.1256,9.0255,9.0609,78919,0
2010-04-30,9.0395,9.1865,9.0376,9.0438,140749,0
2010-05-03,9.0971,9.1056,9.0438,9.1056,201563,0
2010-05-04,9.0301,9.0856,8.9661,9.0301,226944,0
2010-05-05,8.9902,9.0301,8.9391,8.9837,194080,0
2010-05-06,8.954,9.02,8.813,8.8843,240511,0
2010-05-07,8.813,8.9243,8.7236,8.7445,227535,0
2010-05-10,8.9661,8.9661,8.7579,8.7886,142963,0
2010-05-11,8.7761,8.89,8.7497,8.7886,128767,0
2010-05-12,8.8407,8.9512,8.8407,8.89,193442,0
2010-05-13,8.9243,8.9243,8.7886,8.7995,125705,0
2010-05-14,8.7579,8.7995,8.5742,8.7236,146950,0
2010-05-17,8.7533,8.8094,8.5926,8.7282,123174,0
2010-05-18,8.836,8.849,8.6693,8.6784,89208,0
2010-05-19,8.6739,8.7761,8.5786,8.5872,231988,0
2010-05-20,8.5435,8.6477,8.3677,8.3677,220926,0
2010-05-21,8.3452,8.5259,8.2377,8.5136,189857,0
2010-05-24,8.4784,8.5391,8.3122,8.4239,169643,0
2010-05-25,8.2916,8.3817,8.1619,8.358,116820,0
2010-05-26,8.3976,8.532,8.3036,8.3377,354578,0
2010-05-27,8.4283,8.6035,8.4283,8.5742,128319,0
2010-05-28,8.5872,8.5872,8.3817,8.5092,96620,0
2010-06-01,8.5259,8.5259,8.3036,8.3036,146542,0
2010-06-02,8.3164,8.4925,8.3069,8.4626,93465,0
2010-06-03,8.4318,8.4582,8.358,8.4415,64996,0
2010-06-04,8.3122,8.3817,8.2916,8.3377,210646,0
2010-06-07,8.4371,8.4539,8.2439,8.2616,101368,0
2010-06-08,8.2763,8.2976,7.9101,8.096,692484,0
2010-06-09,8.1515,8.2259,8.0304,8.0809,141498,0
2010-06-10,8.1951,8.2377,8.0761,8.2309,131612,0
2010-06-11,8.1712,8.358,8.1559,8.358,70243,0
2010-06-14,8.4178,8.4476,8.3069,8.3764,169231,0
2010-06-15,8.4019,8.5576,8.358,8.5259,151790,0
2010-06-16,8.467,8.5233,8.4019,8.4125,181384,0
2010-06-17,8.4626,8.532,8.3817,8.4837,132734,0
2010-06-18,8.532,8.5487,8.4415,8.5487,132873,0
2010-06-21,8.5628,8.6604,8.5532,8.6333,324229,0
2010-06-22,8.6693,8.6693,8.467,8.5136,137235,0
2010-06-23,8.5259,8.5435,8.489,8.5092,114788,0
2010-06-24,8.467,8.5136,8.3283,8.4178,97945,0
2010-06-25,8.4626,8.7643,8.4371,8.7389,1100087,0
2010-06-28,8.4784,8.6134,8.3976,8.5092,142494,0
2010-06-29,8.4318,8.4476,8.2309,8.2524,124270,0
2010-06-30,8.225,8.3729,8.2122,8.2693,98878,0
2010-07-01,8.2524,8.3283,8.1354,8.2454,140238,0
2010-07-02,8.2822,8.2822,8.1261,8.2215,162336,0
2010-07-06,8.2736,8.3283,8.1166,8.1515,115731,0
2010-07-07,8.1712,8.3036,8.1712,8.3036,92347,0
2010-07-08,8.358,8.358,8.2616,8.3419,97173,0
2010-07-09,8.3283,8.4371,8.2736,8.4318,180792,0
2010-07-12,8.4582,8.4582,8.2865,8.3729,94434,0
2010-07-13,8.4626,8.5435,8.3764,8.5259,135017,0
2010-07-14,8.5188,8.5188,8.4125,8.4476,96198,0
2010-07-15,8.4318,8.4318,8.2763,8.3817,78906,0
2010-07-16,8.3519,8.3519,8.1712,8.1951,209142,0
2010-07-19,8.2259,8.2259,8.096,8.207,58345,0
2010-07-20,8.1208,8.2616,8.096,8.2122,73390,0
2010-07-21,8.2454,8.2454,8.0809,8.2155,133293,0
2010-07-22,8.3122,8.5998,8.106,8.4125,94390,0
2010-07-23,8.4125,8.5391,8.2763,8.4837,74645,0
2010-07-26,8.5391,8.583,8.4539,8.5233,116092,0
2010-07-27,8.5628,8.5628,8.497,8.5233,36047,0
2010-07-28,8.5021,8.5628,8.4539,8.4582,26647,0
2010-07-29,8.497,8.497,8.4125,8.4318,30462,0
2010-07-30,8.3634,8.497,8.3634,8.489,31071,0
2010-08-02,8.583,8.583,8.4837,8.5233,84633,0
2010-08-03,8.489,8.5786,8.489,8.5021,56969,0
2010-08-04,8.5259,8.5786,8.497,8.5742,70977,0
2010-08-05,8.5487,8.5786,8.4371,8.5136,45712,0
2010-08-06,8.4318,8.4837,8.2916,8.4178,61399,0
2010-08-09,8.4539,8.6134,8.3976,8.5872,51183,0
2010-08-10,8.5092,8.583,8.4476,8.4626,72033,0
2010-08-11,8.3283,8.5233,8.2439,8.4125,102241,0
2010-08-12,8.3214,8.5786,8.3214,8.5136,104810,0
2010-08-13,8.489,8.5742,8.467,8.489,56119,0
2010-08-16,8.4239,8.6296,8.3283,8.532,61716,0
2010-08-17,8.6088,8.6088,8.5092,8.5742,98352,0
2010-08-18,8.5628,8.5872,8.5136,8.569,68572,0
2010-08-19,8.5742,8.5742,8.4318,8.4837,143391,0
2010-08-20,8.4283,8.5136,8.4283,8.489,40408,0
2010-08-23,8.569,8.569,8.4371,8.4476,68055,0
2010-08-24,8.3452,8.4925,8.3452,8.4283,44921,0
2010-08-25,8.3932,8.4626,8.3932,8.4125,134158,0
2010-08-26,8.3764,8.4318,8.3764,8.3878,88758,0
2010-08-27,8.4415,8.4837,8.3764,8.4837,432254,0
2010-08-30,8.532,8.6784,8.532,8.5532,223026,0
2010-08-31,8.5725,8.6395,8.504,8.5505,195469,0
2010-09-01,8.6532,8.6992,8.6224,8.6532,141901,0
2010-09-02,8.6901,8.6901,8.569,8.663,71619,0
2010-09-03,8.7497,8.7497,8.6532,8.7344,64447,0
2010-09-07,8.7389,8.7643,8.6134,8.617,88557,0
2010-09-08,8.6693,8.6693,8.6134,8.6333,59250,0
2010-09-09,8.7282,8.7344,8.6395,8.663,149151,0
2010-09-10,8.7389,8.8185,8.7344,8.7941,177571,0
2010-09-13,8.8426,8.8426,8.663,8.8058,186710,0
2010-09-14,8.7761,8.7833,8.7037,8.7389,148800,0
2010-09-15,8.5136,8.5136,8.3377,8.3419,1268044,0
2010-09-16,8.3036,8.3164,8.0056,8.0868,3473980,0
2010-09-17,8.051,8.2916,8.0104,8.2616,7114738,0
2010-09-20,8.2865,8.3878,8.2155,8.358,1600212,0
2010-09-21,8.3377,8.3377,8.1619,8.1712,786197,0
2010-09-22,8.1619,8.2736,8.1619,8.1772,682317,0
2010-09-23,8.1414,8.2122,8.091,8.1008,776434,0
2010-09-24,8.131,8.2763,8.1008,8.2259,701652,0
2010-09-27,8.3036,8.3214,8.1866,8.2524,637435,0
2010-09-28,8.0562,8.1619,8.0354,8.1261,794702,0
2010-09-29,8.1354,8.1866,8.0809,8.1619,944535,0
2010-09-30,8.1593,8.1815,8.0413,8.0718,1610965,0
2010-10-01,8.0868,8.1559,8.0354,8.1414,403084,0
2010-10-04,8.106,8.1465,8.0404,8.1465,324109,0
2010-10-05,8.1619,8.1712,8.1114,8.1619,475596,0
2010-10-06,8.1414,8.207,8.096,8.1917,515343,0
2010-10-07,8.1917,8.2155,8.1261,8.1515,277032,0
2010-10-08,8.1208,8.2763,8.1114,8.2524,381209,0
2010-10-11,8.2439,8.2916,8.2309,8.2558,285743,0
2010-10-12,8.2736,8.2736,8.2155,8.2454,222010,0
2010-10-13,8.2439,8.2865,8.1951,8.2677,345577,0
2010-10-14,8.2616,8.3122,8.2309,8.3069,301527,0
2010-10-15,8.3333,8.3333,8.1114,8.1114,328040,0
2010-10-18,8.1166,8.2377,8.1166,8.207,209783,0
2010-10-19,8.1465,8.207,8.0868,8.1166,380450,0
2010-10-20,8.1559,8.2558,8.1414,8.2309,341284,0
2010-10-21,8.2616,8.2616,8.131,8.1772,247220,0
2010-10-22,8.1951,8.2122,8.1208,8.1354,159389,0
2010-10-25,8.1354,8.2524,8.1354,8.2215,287947,0
2010-10-26,8.1866,8.2736,8.1619,8.207,244882,0
2010-10-27,8.207,8.2259,8.1414,8.1866,225188,0
2010-10-28,8.1951,8.2524,8.1815,8.207,168382,0
2010-10-29,8.19,8.2405,8.1806,8.1806,143938,0
2010-11-01,8.2215,8.2377,8.1866,8.2019,174106,0
2010-11-02,8.2259,8.2677,8.1951,8.2616,355729,0
2010-11-03,8.2558,8.2736,8.166,8.2259,146084,0
2010-11-04,8.2677,8.3164,8.1772,8.3122,352821,0
2010-11-05,8.3677,8.5435,8.358,8.5188,653984,0
2010-11-08,8.5391,8.5786,8.5188,8.5532,406629,0
2010-11-09,8.5926,8.6088,8.497,8.5136,338714,0
2010-11-10,8.569,8.569,8.4415,8.4722,325407,0
2010-11-11,8.4019,8.5391,8.4019,8.4539,380353,0
2010-11-12,8.4415,8.5021,8.4178,8.4415,234380,0
2010-11-15,8.497,8.5259,8.2916,8.3214,470132,0
2010-11-16,8.3214,8.4582,8.1559,8.1815,620766,0
2010-11-17,8.1619,8.207,8.1166,8.1354,427796,0
2010-11-18,8.1917,8.2259,8.1515,8.1772,420229,0
2010-11-19,8.1772,8.2122,8.1166,8.1772,190631,0
2010-11-22,8.1712,8.1815,8.1261,8.166,193950,0
2010-11-23,8.1354,8.1515,8.1166,8.1354,133228,0
2010-11-24,8.1619,8.2019,8.1166,8.2019,156582,0
2010-11-26,8.1772,8.2439,8.1772,8.2215,70272,0
2010-11-29,8.1712,8.2763,8.131,8.2616,285640,0
2010-11-30,8.2318,8.2778,8.1695,8.2463,309806,0
2010-12-01,8.2976,8.3878,8.2439,8.3036,210293,0
2010-12-02,8.2822,8.2916,8.1712,8.2259,352469,0
2010-12-03,8.2155,8.2524,8.1772,8.2377,208238,0
2010-12-06,8.2763,8.3634,8.2309,8.3452,212804,0
2010-12-07,8.3764,8.4371,8.3333,8.3519,468088,0
2010-12-08,8.3519,8.4178,8.2763,8.3333,246934,0
2010-12-09,8.3634,8.3634,8.2309,8.2763,161871,0
2010-12-10,8.2616,8.3932,8.2259,8.3419,171999,0
2010-12-13,8.3452,8.4178,8.2865,8.3122,231477,0
2010-12-14,8.3122,8.3932,8.2377,8.2454,178452,0
2010-12-15,8.2377,8.2916,8.2155,8.2215,160635,0
2010-12-16,8.2309,8.2524,8.207,8.2439,232799,0
2010-12-17,8.2454,8.3377,8.2122,8.3377,384762,0
2010-12-20,8.3377,8.3377,8.2439,8.2916,263302,0
2010-12-21,8.2865,8.3452,8.2616,8.3452,256443,0
2010-12-22,8.3419,8.3976,8.3214,8.3677,293286,0
2010-12-23,8.3976,8.4415,8.3764,8.4283,221025,0
2010-12-27,8.4283,8.467,8.4178,8.4626,198154,0
2010-12-28,8.497,8.497,8.3817,8.4626,199166,0
2010-12-29,8.2882,8.2882,8.1421,8.1891,311214,0
2010-12-30,8.184,8.2788,8.1798,8.2147,186868,0
2010-12-31,8.2361,8.2805,8.2019,8.214,191404,0
2011-01-03,8.2454,8.3283,8.2439,8.3036,301756,0
2011-01-04,8.3214,8.3333,8.2122,8.2259,308420,0
2011-01-05,8.2122,8.2677,8.166,8.2616,299950,0
2011-01-06,8.2865,8.2865,8.1559,8.2259,194029,0
2011-01-07,8.2215,8.2558,8.166,8.2558,124291,0
2011-01-10,8.2454,8.2916,8.166,8.2822,127066,0
2011-01-11,8.2865,8.3164,8.1866,8.2155,103287,0
2011-01-12,8.2736,8.2736,8.1772,8.1951,180937,0
2011-01-13,8.2155,8.2377,8.1866,8.2019,126816,0
2011-01-14,8.207,8.2377,8.1866,8.2309,114785,0
2011-01-18,8.2439,8.2865,8.2309,8.2524,108257,0
2011-01-19,8.2558,8.2558,8.1866,8.2155,244968,0
2011-01-20,8.2215,8.2976,8.1917,8.1951,151337,0
2011-01-21,8.2259,8.2822,8.1951,8.1951,130533,0
2011-01-24,8.2155,8.3214,8.2019,8.2524,184856,0
2011-01-25,8.2616,8.2736,8.1465,8.1815,423251,0
2011-01-26,8.1815,8.2616,8.166,8.2155,268630,0
2011-01-27,8.2259,8.2763,8.166,8.2454,225901,0
2011-01-28,8.2454,8.2976,8.1465,8.1866,237042,0
2011-01-31,8.2242,8.2635,8.1738,8.2524,179734,0
2011-02-01,8.2616,8.3729,8.2155,8.358,223829,0
2011-02-02,8.3377,8.3634,8.2439,8.3452,203245,0
2011-02-03,8.3817,8.3878,8.2736,8.3817,148320,0
2011-02-04,8.3764,8.3932,8.2259,8.2439,98052,0
2011-02-07,8.2865,8.4019,8.2865,8.3452,151289,0
2011-02-08,8.3729,8.3932,8.3214,8.3878,125888,0
2011-02-09,8.3729,8.4125,8.3419,8.3976,80092,0
2011-02-10,8.3976,8.4283,8.3419,8.4064,133188,0
2011-02-11,8.3729,8.4125,8.3377,8.4125,92986,0
2011-02-14,8.4125,8.4837,8.3932,8.4722,148724,0
2011-02-15,8.489,8.5391,8.3976,8.4283,103900,0
2011-02-16,8.4722,8.5926,8.4371,8.532,308988,0
2011-02-18,8.5576,8.569,8.5391,8.5576,92922,0
2011-02-22,8.5391,8.5576,8.4019,8.4125,156729,0
2011-02-23,8.4476,8.4539,8.3214,8.3214,162945,0
2011-02-24,8.2976,8.4125,8.2976,8.3878,128097,0
2011-02-25,8.4283,8.4837,8.4178,8.4837,139402,0
2011-02-28,8.4855,8.5804,8.4855,8.5487,152273,0
2011-03-01,8.5602,8.5725,8.4485,8.4539,116597,0
2011-03-02,8.5417,8.5417,8.3659,8.4847,126704,0
2011-03-03,8.4169,8.5285,8.3932,8.4231,271110,0
2011-03-04,8.4371,8.5021,8.4371,8.4626,169962,0
2011-03-07,8.497,8.5136,8.4019,8.4283,121488,0
2011-03-08,8.4239,8.5742,8.4239,8.5576,179954,0
2011-03-09,8.5576,8.569,8.489,8.5435,151908,0
2011-03-10,8.5417,8.5558,8.4634,8.467,180340,0
2011-03-11,8.4732,8.5417,8.4634,8.4732,125180,0
2011-03-14,8.4582,8.5021,8.4371,8.4539,63392,0
2011-03-15,8.3976,8.4125,8.3164,8.358,162704,0
2011-03-16,8.3519,8.4178,8.3333,8.3377,196436,0
2011-03-17,8.3614,8.4582,8.3614,8.3862,116448,0
2011-03-18,8.3932,8.4116,8.3704,8.3862,298640,0
2011-03-21,8.4318,8.467,8.3799,8.4019,240616,0
2011-03-22,8.3862,8.4485,8.3799,8.4116,184199,0
2011-03-23,8.4116,8.4792,8.4019,8.4169,168623,0
2011-03-24,8.4582,8.4898,8.4169,8.4169,234469,0
2011-03-25,8.4318,8.4898,8.4231,8.467,234442,0
2011-03-28,8.5163,8.5207,8.4318,8.4371,214428,0
2011-03-29,8.3614,8.4792,8.3614,8.4055,184743,0
2011-03-30,8.4539,8.4539,8.3932,8.4116,137360,0
2011-03-31,8.4476,8.4539,8.3739,8.4143,183595,0
2011-04-01,8.4318,8.5285,8.3799,8.3862,419386,0
2011-04-04,8.3862,8.4231,8.3704,8.4169,95990,0
2011-04-05,8.3932,8.4318,8.3747,8.3747,222518,0
2011-04-06,8.3862,8.4055,8.318,8.3659,181387,0
2011-04-07,8.3496,8.3747,8.318,8.3309,144777,0
2011-04-08,8.3659,8.4055,8.2882,8.3044,227223,0
2011-04-11,8.3086,8.3248,8.2524,8.2567,200662,0
2011-04-12,8.2693,8.3309,8.2215,8.2215,186730,0
2011-04-13,8.2567,8.2832,8.1388,8.1815,313563,0
2011-04-14,8.1695,8.2463,8.1337,8.1951,264122,0
2011-04-15,8.2063,8.3352,8.1815,8.3044,157452,0
2011-04-18,8.2832,8.318,8.1908,8.2439,130318,0
2011-04-19,8.2625,8.3002,8.1951,8.2011,79582,0
2011-04-20,8.2063,8.2567,8.1695,8.2567,253048,0
2011-04-21,8.3002,8.3554,8.1815,8.2463,114311,0
2011-04-25,8.3086,8.3438,8.2122,8.3128,129900,0
2011-04-26,8.3309,8.3799,8.3128,8.3402,121020,0
2011-04-27,8.3309,8.3747,8.318,8.3747,98270,0
2011-04-28,8.3747,8.4371,8.3747,8.4231,108105,0
2011-04-29,8.4318,8.4318,8.341,8.408,244669,0
2011-05-02,8.4116,8.4116,8.3352,8.3352,153511,0
2011-05-03,8.3402,8.3862,8.3248,8.3496,93431,0
2011-05-04,8.3659,8.3932,8.3128,8.3496,79571,0
2011-05-05,8.3248,8.3967,8.3086,8.3309,112746,0
2011-05-06,8.3309,8.4116,8.2932,8.3799,158898,0
2011-05-09,8.3659,8.4371,8.318,8.4231,82502,0
2011-05-10,8.4371,8.4582,8.4169,8.4539,88860,0
2011-05-11,8.4539,8.4634,8.2832,8.3002,140631,0
2011-05-12,8.2832,8.2932,8.2567,8.2778,120022,0
2011-05-13,8.3248,8.3747,8.3086,8.3402,141335,0
2011-05-16,8.3402,8.3932,8.2778,8.2778,97361,0
2011-05-17,8.2778,8.2932,8.2439,8.2524,71368,0
2011-05-18,8.3086,8.3554,8.3044,8.3438,132082,0
2011-05-19,8.3402,8.3659,8.318,8.3438,122376,0
2011-05-20,8.3352,8.3496,8.3086,8.3309,195525,0
2011-05-23,8.3309,8.3309,8.2778,8.3086,126452,0
2011-05-24,8.3086,8.3128,8.2524,8.2778,138975,0
2011-05-25,8.2832,8.3352,8.2832,8.318,79574,0
2011-05-26,8.3309,8.3747,8.2832,8.3496,138016,0
2011-05-27,8.3747,8.3967,8.3438,8.3554,147841,0
2011-05-31,8.3526,8.4019,8.3462,8.4019,196911,0
2011-06-01,8.3799,8.3799,8.3086,8.318,207865,0
2011-06-02,8.3352,8.3614,8.2932,8.3614,119419,0
2011-06-03,8.3402,8.3614,8.3128,8.3248,102487,0
2011-06-06,8.3352,8.3352,8.2693,8.2778,226113,0
2011-06-07,8.3206,8.3526,8.3018,8.3052,169428,0
2011-06-08,8.3052,8.3333,8.2463,8.2463,163007,0
2011-06-09,8.2574,8.3103,8.2439,8.2439,139613,0
2011-06-10,8.2439,8.2574,8.184,8.184,260781,0
2011-06-13,8.2318,8.2567,8.1849,8.1951,132048,0
2011-06-14,8.2259,8.2932,8.2259,8.2625,185968,0
2011-06-15,8.2463,8.3002,8.1815,8.1849,188826,0
2011-06-16,8.1798,8.2693,8.1738,8.2122,185174,0
2011-06-17,8.2377,8.3103,8.2309,8.2439,268825,0
2011-06-20,8.2574,8.2949,8.2309,8.2788,138853,0
2011-06-21,8.3146,8.4037,8.3018,8.3957,199833,0
2011-06-22,8.4037,8.4274,8.3729,8.3843,132631,0
2011-06-23,8.3367,8.4415,8.2832,8.4362,262029,0
2011-06-24,8.4415,8.4908,8.4231,8.4732,368570,0
2011-06-27,8.4855,8.4908,8.4415,8.4582,269151,0
2011-06-28,8.6378,8.6431,8.4362,8.4732,267363,0
2011-06-29,8.4634,8.4908,8.4634,8.4802,81952,0
2011-06-30,8.4828,8.5101,8.4634,8.497,125836,0
2011-07-01,8.5127,8.5699,8.495,8.5637,156730,0
2011-07-05,8.5532,8.5699,8.4986,8.5207,126678,0
2011-07-06,8.5171,8.5435,8.495,8.5435,94771,0
2011-07-07,8.5435,8.6848,8.5435,8.6124,234950,0
2011-07-08,8.5953,8.6378,8.5637,8.5881,90857,0
2011-07-11,8.5637,8.5699,8.4634,8.495,86225,0
2011-07-12,8.5056,8.5532,8.4362,8.4362,139270,0
2011-07-13,8.4679,8.5576,8.4582,8.4908,97085,0
2011-07-14,8.4986,8.5259,8.3843,8.3957,237160,0
2011-07-15,8.3906,8.4362,8.358,8.4002,175291,0
2011-07-18,8.3729,8.3729,8.2788,8.3526,116598,0
2011-07-19,8.3906,8.4634,8.358,8.4231,131633,0
2011-07-20,8.4415,8.4415,8.3906,8.4099,99116,0
2011-07-21,8.4231,8.5435,8.4231,8.5382,119808,0
2011-07-22,8.5312,8.5312,8.4582,8.5127,60874,0
2011-07-25,8.4679,8.4802,8.3957,8.3957,101667,0
2011-07-26,8.4239,8.5304,8.4239,8.4935,128392,0
2011-07-27,8.4986,8.4986,8.3103,8.3333,278947,0
2011-07-28,8.3146,8.3906,8.2882,8.3526,139092,0
2011-07-29,8.3044,8.3095,8.1951,8.207,347662,0
2011-08-01,8.225,8.4415,8.225,8.3843,162752,0
2011-08-02,8.3367,8.3922,8.1473,8.1627,206646,0
2011-08-03,8.1261,8.4274,8.1098,8.4002,239499,0
2011-08-04,8.5127,8.5171,7.9101,8.0529,406259,0
2011-08-05,7.772,8.3206,7.7081,7.9515,438857,0
2011-08-08,7.7404,7.8413,7.2507,7.2507,849027,0
2011-08-09,7.2922,8.1208,7.1348,8.0627,475958,0
2011-08-10,7.8261,7.9043,7.647,7.726,305547,0
2011-08-11,7.7622,7.9889,7.647,7.8844,150827,0
2011-08-12,7.9259,8.2377,7.7832,7.9317,220570,0
2011-08-15,7.9939,8.1738,7.9317,7.9998,130712,0
2011-08-16,8.0154,8.2122,7.9259,8.0413,215450,0
2011-08-17,8.0785,8.2377,8.0785,8.2054,171317,0
2011-08-18,8.0944,8.0944,7.8293,7.8994,211904,0
2011-08-19,7.8567,8.0097,7.7194,7.726,105111,0
2011-08-22,7.8034,7.8098,7.3876,7.5566,202546,0
2011-08-23,7.5935,7.7138,7.5518,7.651,235979,0
2011-08-24,7.6251,7.7194,7.5715,7.6731,185470,0
2011-08-25,7.7194,7.7832,7.468,7.6156,154626,0
2011-08-26,7.5715,7.746,7.503,7.726,120583,0
2011-08-29,7.7945,8.0263,7.7583,8.0154,244092,0
2011-08-30,7.9583,7.9733,7.772,7.8521,187706,0
2011-08-31,7.9342,8.1008,7.8567,7.9292,674554,0
2011-09-01,7.9159,8.0056,7.7622,7.789,222012,0
2011-09-02,7.6596,7.7616,7.4419,7.5873,278946,0
2011-09-06,7.4373,7.6368,7.4044,7.5974,164613,0
2011-09-07,7.7177,7.8859,7.6527,7.8642,185901,0
2011-09-08,7.7978,7.8479,7.5974,7.7113,153350,0
2011-09-09,7.6195,7.6755,7.5116,7.5275,192414,0
2011-09-12,7.4403,7.5881,7.3819,7.5203,226776,0
2011-09-13,7.5457,7.5841,7.4618,7.5518,104961,0
2011-09-14,7.6195,7.647,7.468,7.5715,290070,0
2011-09-15,7.6156,7.7,7.5142,7.6677,158161,0
2011-09-16,7.7234,8.0056,7.7234,7.9508,304691,0
2011-09-19,7.8413,7.8885,7.6195,7.7058,179000,0
2011-09-20,7.7299,7.8269,7.5974,7.6037,115469,0
2011-09-21,7.6368,7.7024,7.4473,7.4641,266504,0
2011-09-22,7.4096,7.458,7.3068,7.3337,258183,0
2011-09-23,7.3277,7.4906,7.3277,7.3775,215951,0
2011-09-26,7.425,7.4906,7.3383,7.4411,278083,0
2011-09-27,7.6527,7.6795,7.4967,7.5935,304100,0
2011-09-28,7.5062,7.5243,7.247,7.247,218738,0
2011-09-29,7.3876,7.458,7.0403,7.2514,250554,0
2011-09-30,7.1394,7.3506,7.117,7.1452,236553,0
2011-10-03,7.0942,7.0942,6.6281,6.6281,314241,0
2011-10-04,6.5306,7.0021,6.3947,6.9693,434526,0
2011-10-05,6.9373,7.0191,6.6439,6.7959,291317,0
2011-10-06,6.855,6.9373,6.6928,6.9151,200616,0
2011-10-07,6.9151,6.9151,6.7037,6.7363,236030,0
2011-10-10,6.8451,7.0132,6.7469,6.9862,190608,0
2011-10-11,6.9049,7.0513,6.855,7.0403,126840,0
2011-10-12,7.1602,7.22,6.9963,7.1,185486,0
2011-10-13,7.0891,7.1543,6.9533,7.0513,173163,0
2011-10-14,7.1101,7.241,7.0403,7.241,210151,0
2011-10-17,7.1647,7.1699,6.9862,7.0132,164379,0
2011-10-18,7.0344,7.2626,7.0191,7.2246,193567,0
2011-10-19,7.1932,7.3068,7.046,7.1056,172492,0
2011-10-20,7.1056,7.322,6.9913,7.241,174416,0
2011-10-21,7.3445,7.4641,7.1968,7.4473,280478,0
2011-10-24,7.4373,7.5116,7.4373,7.4906,180468,0
2011-10-25,7.4526,7.4793,7.2844,7.4143,199126,0
2011-10-26,7.4906,7.4967,7.1161,7.3177,274646,0
2011-10-27,7.5015,7.7565,7.4741,7.7388,463257,0
2011-10-28,7.7234,7.8642,7.5613,7.6305,272421,0
2011-10-31,7.5967,7.6769,7.5818,7.5967,157553,0
2011-11-01,7.4473,7.6101,7.2679,7.3775,152076,0
2011-11-02,7.4741,7.6037,7.4044,7.5243,145105,0
2011-11-03,7.5652,7.6755,7.4967,7.5613,184025,0
2011-11-04,7.0685,7.666,6.7114,7.4257,138346,0
2011-11-07,7.4044,7.4793,7.1871,7.3775,253483,0
2011-11-08,7.4373,7.6573,7.3337,7.5778,207531,0
2011-11-09,7.4741,7.6156,7.3813,7.3981,277660,0
2011-11-10,7.4967,7.5715,7.3775,7.4312,144428,0
2011-11-11,7.5015,7.5935,7.4906,7.5778,171446,0
2011-11-14,7.5275,7.5613,7.3068,7.3545,135590,0
2011-11-15,7.3008,7.4473,7.2799,7.425,248139,0
2011-11-16,7.3383,7.5935,7.3383,7.4688,371519,0
2011-11-17,7.4741,7.5243,7.4143,7.4473,223944,0
2011-11-18,7.458,7.5338,7.3383,7.485,236528,0
2011-11-21,7.3928,7.4741,7.2566,7.4312,183359,0
2011-11-22,7.4143,7.458,7.349,7.3876,110861,0
2011-11-23,7.2844,7.4044,7.1871,7.2028,154149,0
2011-11-25,7.1968,7.2844,7.1161,7.1161,75385,0
2011-11-28,7.2844,7.4473,7.2844,7.4312,242525,0
2011-11-29,7.4312,7.518,7.1213,7.274,276405,0
2011-11-30,7.432,7.5338,7.2777,7.3752,1132953,0
2011-12-01,7.3775,7.4044,7.1932,7.2945,193585,0
2011-12-02,7.322,7.3775,7.2566,7.3177,189209,0
2011-12-05,7.4203,7.4312,7.3714,7.4312,238488,0
2011-12-06,7.4702,7.481,7.3758,7.4203,176351,0
2011-12-07,7.3758,7.4874,7.3758,7.432,246082,0
2011-12-08,7.4257,7.4381,7.2641,7.3145,195576,0
2011-12-09,7.3315,7.4595,7.319,7.3973,217368,0
2011-12-12,7.3606,7.4044,7.1056,7.3981,208843,0
2011-12-13,7.3659,7.425,7.2945,7.2945,194915,0
2011-12-14,7.2514,7.425,7.22,7.2945,245908,0
2011-12-15,7.3545,7.3659,7.2298,7.322,168583,0
2011-12-16,7.3589,7.5833,7.2141,7.5597,413793,0
2011-12-19,7.5715,7.5715,7.241,7.2514,239828,0
2011-12-20,7.3589,7.4533,7.2865,7.4143,270690,0
2011-12-21,7.4044,7.5707,7.3485,7.5321,301201,0
2011-12-22,7.5707,7.6871,7.5707,7.5984,288908,0
2011-12-23,7.626,7.626,7.4702,7.4874,186188,0
2011-12-27,7.5093,7.6109,7.4488,7.5935,227452,0
2011-12-28,7.5321,7.6323,7.3145,7.3246,287988,0
2011-12-29,7.3928,7.3973,7.2865,7.319,222751,0
2011-12-30,7.3085,7.3697,7.2641,7.3315,295175,0
2012-01-03,7.4763,7.5496,7.3867,7.5212,162431,0
2012-01-04,7.4937,7.5212,7.3315,7.4203,150583,0
2012-01-05,7.4096,7.4143,7.2865,7.3589,109259,0
2012-01-06,7.3368,7.4937,7.2969,7.4203,140107,0
2012-01-09,7.4656,7.7339,7.4203,7.4533,139750,0
2012-01-10,7.5321,7.5645,7.4937,7.5558,164211,0
2012-01-11,7.5212,7.7058,7.5212,7.6943,184588,0
2012-01-12,7.7283,7.7283,7.6385,7.6596,159448,0
2012-01-13,7.5707,7.7219,7.5424,7.6769,117955,0
2012-01-17,7.7008,7.8172,7.5984,7.666,136084,0
2012-01-18,7.6722,7.8885,7.6722,7.8567,200782,0
2012-01-19,7.9009,8.1678,7.86,8.086,259413,0
2012-01-20,8.0902,8.2908,8.0678,8.2182,323417,0
2012-01-23,8.2019,8.2361,8.1627,8.214,172381,0
2012-01-24,8.1849,8.318,8.1678,8.2847,249849,0
2012-01-25,8.2976,8.3739,8.1908,8.3589,308171,0
2012-01-26,8.3248,8.3526,8.1008,8.3128,273366,0
2012-01-27,8.2976,8.318,8.2361,8.2574,152911,0
2012-01-30,8.2242,8.2805,7.9905,8.086,164104,0
2012-01-31,8.1132,8.2336,8.0728,8.2147,109889,0
2012-02-01,8.2908,8.4266,8.2454,8.3739,283645,0
2012-02-02,8.3932,8.4318,8.318,8.4029,148840,0
2012-02-03,8.4828,8.5769,8.4318,8.5541,210222,0
2012-02-06,8.5259,8.5814,8.3694,8.4539,113046,0
2012-02-07,8.4539,8.5153,8.3248,8.3589,150191,0
2012-02-08,8.3649,8.497,8.3361,8.3799,140449,0
2012-02-09,8.3976,8.4318,8.318,8.3318,78895,0
2012-02-10,8.2574,8.3799,8.2361,8.3526,140893,0
2012-02-13,8.4204,8.4881,8.3739,8.4353,110680,0
2012-02-14,8.4029,8.4318,8.318,8.4266,90390,0
2012-02-15,8.4591,8.4881,8.2847,8.2976,142016,0
2012-02-16,8.3128,8.4204,8.3036,8.3739,195188,0
2012-02-17,8.408,8.4353,8.3361,8.3589,195855,0
2012-02-21,8.4029,8.5153,8.3452,8.497,258534,0
2012-02-22,8.4757,8.5101,8.3318,8.3318,96157,0
2012-02-23,8.3452,8.4916,8.3078,8.4353,230938,0
2012-02-24,8.4591,8.5153,8.3318,8.3589,123773,0
2012-02-27,8.3361,8.4688,8.2744,8.4539,85930,0
2012-02-28,8.5207,8.5207,8.4204,8.4688,210034,0
2012-02-29,8.4749,8.5814,8.3352,8.3452,231413,0
2012-03-01,8.3649,8.497,8.3526,8.3589,177066,0
2012-03-02,8.4037,8.4292,8.2548,8.2685,192685,0
2012-03-05,8.2847,8.5153,8.2847,8.497,241366,0
2012-03-06,8.4802,8.5373,8.3755,8.4002,184295,0
2012-03-07,8.4582,8.6017,8.4037,8.5769,192674,0
2012-03-08,8.6124,8.6296,8.4732,8.5304,228639,0
2012-03-09,8.5373,8.6739,8.5013,8.6296,244077,0
2012-03-12,8.654,8.7814,8.627,8.71,340675,0
2012-03-13,8.7814,8.8158,8.7047,8.8068,282745,0
2012-03-14,8.7995,8.8954,8.7263,8.7598,239224,0
2012-03-15,8.7878,8.8555,8.6767,8.7995,284322,0
2012-03-16,8.8104,8.8974,8.7209,8.7209,459783,0
2012-03-19,8.7263,8.9512,8.7263,8.889,410170,0
2012-03-20,8.8648,9.0395,8.8166,8.8742,237839,0
2012-03-21,8.9038,8.967,8.7878,8.8742,306387,0
2012-03-22,8.837,9.0005,8.8231,8.9958,341947,0
2012-03-23,9.0395,9.0514,8.9317,9.0292,274636,0
2012-03-26,9.0742,9.0742,8.9819,9.0237,260824,0
2012-03-27,9.0292,9.1037,8.9958,8.9958,336212,0
2012-03-28,8.9819,9.0704,8.9317,8.9819,170920,0
2012-03-29,8.9075,8.9819,8.7318,8.9605,205384,0
2012-03-30,8.979,9.0237,8.8974,8.9605,225871,0
2012-04-02,8.9716,9.0395,8.8453,9.0292,278611,0
2012-04-03,9.0366,9.0366,8.8742,8.9149,304251,0
2012-04-04,8.8584,8.9958,8.8166,8.9373,186208,0
2012-04-05,8.9261,9.0106,8.9038,8.9503,65161,0
2012-04-09,8.8407,9.0106,8.8407,8.9317,193223,0
2012-04-10,8.9317,8.9317,8.7489,8.837,174019,0
2012-04-11,8.9149,8.9149,8.8453,8.9075,104610,0
2012-04-12,8.9428,9.0647,8.9261,9.0456,164518,0
2012-04-13,9.0456,9.0799,8.8231,8.9261,199185,0
2012-04-16,8.979,9.0856,8.8927,9.0514,122564,0
2012-04-17,9.1037,9.1265,8.967,9.0514,187682,0
2012-04-18,9.0005,9.0856,9.0005,9.0366,128066,0
2012-04-19,9.0647,9.0923,8.9149,9.0106,115424,0
2012-04-20,9.0989,9.1265,9.0292,9.0456,216270,0
2012-04-23,8.9149,9.1218,8.9075,9.0395,151480,0
2012-04-24,9.0395,9.1332,9.0237,9.1265,257554,0
2012-04-25,9.1503,9.1503,9.0799,9.1332,133757,0
2012-04-26,9.1218,9.138,9.0106,9.1332,82121,0
2012-04-27,9.1332,9.1675,9.1094,9.1427,230241,0
2012-04-30,9.1503,9.2925,9.0799,9.2341,403041,0
2012-05-01,9.0704,9.2008,8.9605,9.1503,312936,0
2012-05-02,9.1094,9.274,9.0395,9.0856,199856,0
2012-05-03,9.1218,9.2055,9.0704,9.1265,188064,0
2012-05-04,9.1503,9.1541,9.0106,9.018,202837,0
2012-05-07,9.0514,9.2179,9.0395,9.1903,259505,0
2012-05-08,9.1723,9.3042,9.1723,9.2876,269023,0
2012-05-09,9.2341,9.3325,9.2055,9.2465,216961,0
2012-05-10,9.2876,9.3501,9.2179,9.3218,162286,0
2012-05-11,9.2598,9.3891,9.2598,9.3608,191499,0
2012-05-14,9.3267,9.354,9.2293,9.2341,159128,0
2012-05-15,9.2598,9.3042,9.1723,9.2531,158469,0
2012-05-16,9.3042,9.3325,9.1723,9.1779,145392,0
2012-05-17,9.1723,9.2341,9.0292,9.0395,156812,0
2012-05-18,9.0237,9.0989,8.8788,8.9503,185504,0
2012-05-21,8.9716,9.1541,8.8871,9.1427,248239,0
2012-05-22,9.1723,9.2398,9.0005,9.058,219436,0
2012-05-23,9.0366,9.1541,8.9819,9.1218,127248,0
2012-05-24,9.1608,9.1779,9.0742,9.1675,94228,0
2012-05-25,9.1903,9.2008,9.0856,9.0989,136525,0
2012-05-29,9.1903,9.1903,9.0514,9.1265,120431,0
2012-05-30,9.0989,9.1218,9.0456,9.0856,149552,0
2012-05-31,9.1142,9.1541,9.0514,9.0923,240049,0
2012-06-01,9.018,9.1332,8.954,9.0799,197664,0
2012-06-04,9.1218,9.1961,9.0395,9.1503,247551,0
2012-06-05,9.1551,9.2437,9.1513,9.2322,258527,0
2012-06-06,9.2672,9.3315,9.2207,9.2437,380658,0
2012-06-07,9.3023,9.3891,9.2798,9.3608,389660,0
2012-06-08,9.3384,9.4554,9.2915,9.4388,329912,0
2012-06-11,9.503,9.524,9.2255,9.2465,336463,0
2012-06-12,9.2974,9.3442,9.1094,9.2008,255377,0
2012-06-13,9.2293,9.274,9.0989,9.1094,302448,0
2012-06-14,9.1503,9.2055,9.058,9.0923,320648,0
2012-06-15,9.1085,9.2627,9.098,9.2322,375715,0
2012-06-18,9.1961,9.3267,9.1961,9.3042,290056,0
2012-06-19,9.3501,9.4261,9.2503,9.2627,387014,0
2012-06-20,9.3081,9.3315,9.2503,9.2798,189197,0
2012-06-21,9.2867,9.315,9.1617,9.2284,285143,0
2012-06-22,9.2867,9.3823,9.2437,9.3745,882428,0
2012-06-25,9.3315,9.3823,9.2322,9.3745,219782,0
2012-06-26,9.3891,9.4261,9.272,9.3608,249937,0
2012-06-27,9.3608,9.514,9.315,9.4388,298083,0
2012-06-28,9.4125,9.567,9.3891,9.557,198736,0
2012-06-29,9.659,9.659,9.3608,9.434,340899,0
2012-07-02,9.4418,9.631,9.4086,9.631,247586,0
2012-07-03,9.674,9.674,9.557,9.615,201419,0
2012-07-05,9.595,9.677,9.595,9.618,170884,0
2012-07-06,9.567,9.646,9.567,9.618,165668,0
2012-07-09,9.609,9.721,9.595,9.703,306174,0
2012-07-10,9.741,9.766,9.603,9.646,171535,0
2012-07-11,9.615,9.741,9.595,9.674,212984,0
2012-07-12,9.685,9.802,9.685,9.766,255717,0
2012-07-13,9.784,9.879,9.695,9.762,253359,0
2012-07-16,9.766,9.844,9.755,9.844,299876,0
2012-07-17,9.853,9.894,9.791,9.824,304148,0
2012-07-18,9.807,9.909,9.735,9.795,270530,0
2012-07-19,9.824,9.824,9.69,9.721,93548,0
2012-07-20,9.685,9.838,9.685,9.838,141905,0
2012-07-23,9.731,9.819,9.69,9.755,165438,0
2012-07-24,9.777,9.795,9.721,9.741,138494,0
2012-07-25,9.791,9.888,9.706,9.824,224824,0
2012-07-26,9.917,9.917,9.735,9.813,212333,0
2012-07-27,9.802,9.917,9.795,9.848,237987,0
2012-07-30,9.903,9.917,9.844,9.879,203608,0
2012-07-31,9.858,9.975,9.795,9.802,268731,0
2012-08-01,9.848,9.858,9.685,9.706,394920,0
2012-08-02,9.685,9.858,9.685,9.83,207594,0
2012-08-03,9.917,9.961,9.777,9.83,236192,0
2012-08-06,9.858,9.903,9.749,9.777,213816,0
2012-08-07,9.83,9.917,9.771,9.858,266813,0
2012-08-08,9.755,9.755,9.654,9.69,410328,0
2012-08-09,9.685,9.943,9.674,9.819,186394,0
2012-08-10,9.947,10.035,9.838,9.972,553482,0
2012-08-13,9.997,10.061,9.975,9.982,262455,0
2012-08-14,9.997,10.035,9.975,10.018,246837,0
2012-08-15,10.003,10.077,9.982,10.032,159325,0
2012-08-16,10.035,10.041,9.982,10.003,171500,0
2012-08-17,10.032,10.065,9.982,10.065,199540,0
2012-08-20,10.084,10.084,10.027,10.071,240891,0
2012-08-21,10.093,10.237,10.071,10.211,274587,0
2012-08-22,10.211,10.231,10.084,10.136,156516,0
2012-08-23,10.123,10.16,10.077,10.113,165216,0
2012-08-24,10.136,10.173,10.077,10.136,165856,0
2012-08-27,10.153,10.364,10.144,10.259,473601,0
2012-08-28,10.3,10.3,10.218,10.253,265145,0
2012-08-29,10.277,10.294,10.231,10.294,322746,0
2012-08-30,10.282,10.3,10.165,10.277,290383,0
2012-08-31,10.307,10.307,10.218,10.282,264843,0
2012-09-04,10.282,10.347,10.237,10.33,174862,0
2012-09-05,10.375,10.423,10.341,10.41,285887,0
2012-09-06,10.446,10.477,10.41,10.459,271361,0
2012-09-07,10.477,10.517,10.364,10.446,275118,0
2012-09-10,10.446,10.546,10.437,10.511,295445,0
2012-09-11,10.493,10.524,10.446,10.517,187831,0
2012-09-12,10.465,10.528,10.452,10.506,256947,0
2012-09-13,10.5,10.566,10.417,10.459,316534,0
2012-09-14,10.517,10.566,10.471,10.528,326095,0
2012-09-17,10.528,10.54,10.488,10.517,184698,0
2012-09-18,10.524,10.566,10.488,10.54,336749,0
2012-09-19,10.566,10.634,10.524,10.569,292787,0
2012-09-20,10.566,10.583,10.477,10.535,317069,0
2012-09-21,10.617,10.693,10.569,10.583,580200,0
2012-09-24,10.645,10.712,10.566,10.63,325174,0
2012-09-25,10.653,10.722,10.625,10.641,530412,0
2012-09-26,10.6,10.713,10.293,10.34,586332,0
2012-09-27,10.34,10.468,10.329,10.395,260012,0
2012-09-28,10.376,10.508,10.359,10.407,193608,0
2012-10-01,10.412,10.508,10.389,10.453,196369,0
2012-10-02,10.453,10.522,10.431,10.508,221206,0
2012-10-03,10.166,10.191,10.084,10.113,12167253,0
2012-10-04,10.107,10.145,10.053,10.053,1752560,0
2012-10-05,10.089,10.145,10.053,10.053,1082953,0
2012-10-08,10.046,10.119,10.046,10.119,975608,0
2012-10-09,10.148,10.184,10.089,10.153,973901,0
2012-10-10,10.129,10.145,9.994,10.064,1178435,0
2012-10-11,10.084,10.1,10.016,10.024,416230,0
2012-10-12,10.016,10.084,9.91,9.969,721317,0
2012-10-15,9.969,9.969,9.572,9.848,2043773,0
2012-10-16,9.844,9.979,9.807,9.969,566495,0
2012-10-17,9.944,10.093,9.918,10.033,707416,0
2012-10-18,10.046,10.113,10.024,10.024,354342,0
2012-10-19,10.004,10.046,9.91,9.987,608851,0
2012-10-22,10,10.008,9.94,9.964,445835,0
2012-10-23,9.956,10.008,9.905,9.994,527911,0
2012-10-24,10.033,10.046,9.956,10.008,619127,0
2012-10-25,10.04,10.053,9.933,10,497519,0
2012-10-26,10.004,10.197,9.987,10.191,952647,0
2012-10-31,10.197,10.197,10.089,10.148,1815453,0
2012-11-01,10.179,10.197,10.053,10.123,776125,0
2012-11-02,10.084,10.084,9.4057,9.837,1637044,0
2012-11-05,9.844,9.896,9.68,9.813,472927,0
2012-11-06,9.867,9.915,9.789,9.824,564848,0
2012-11-07,9.765,9.765,9.4457,9.541,972795,0
2012-11-08,9.541,9.59,9.3325,9.3842,821582,0
2012-11-09,9.3998,9.4749,9.2964,9.4525,559530,0
2012-11-12,9.541,9.775,9.541,9.65,830101,0
2012-11-13,9.824,9.824,9.557,9.578,1128319,0
2012-11-14,9.527,9.578,9.2857,9.2964,752501,0
2012-11-15,9.3627,9.4525,9.0637,9.2417,954765,0
2012-11-16,9.2711,9.699,9.2483,9.67,1172859,0
2012-11-19,9.753,9.765,9.55,9.65,606961,0
2012-11-20,9.699,9.783,9.662,9.709,580828,0
2012-11-21,9.739,9.824,9.68,9.795,393270,0
2012-11-23,9.824,9.875,9.795,9.875,201244,0
2012-11-26,9.875,9.994,9.83,9.987,666580,0
2012-11-27,9.956,10.031,9.859,9.969,606854,0
2012-11-28,9.969,10.031,9.884,10.016,560671,0
2012-11-29,10.031,10.046,9.94,10,304047,0
2012-11-30,10.008,10.046,9.91,10.016,552205,0
2012-12-03,10.024,10.046,9.964,9.994,438699,0
2012-12-04,9.964,10.016,9.918,9.956,263213,0
2012-12-05,9.969,9.979,9.813,9.848,339291,0
2012-12-06,9.801,9.905,9.783,9.837,237373,0
2012-12-07,9.875,9.933,9.761,9.867,214042,0
2012-12-10,9.896,10.033,9.884,10.008,327781,0
2012-12-11,10.024,10.113,9.964,10.089,831381,0
2012-12-12,10.107,10.113,9.949,9.994,743446,0
2012-12-13,9.979,10.033,9.964,9.987,156731,0
2012-12-14,10.004,10.033,9.918,9.973,232879,0
2012-12-17,10.053,10.113,9.94,10.113,415261,0
2012-12-18,10.119,10.179,10.04,10.179,432349,0
2012-12-19,10.174,10.197,10.119,10.153,399059,0
2012-12-20,10.153,10.191,10.123,10.191,434416,0
2012-12-21,10.123,10.184,10.076,10.123,549429,0
2012-12-24,10.107,10.166,10.093,10.145,187944,0
2012-12-26,10.16,10.174,10.061,10.084,406681,0
2012-12-27,10.121,10.274,9.991,10.03,556092,0
2012-12-28,10.033,10.15,9.937,9.946,467386,0
2012-12-31,9.961,10.07,9.898,9.976,713004,0
2013-01-02,10.15,10.36,10.139,10.353,655536,0
2013-01-03,10.353,10.44,10.261,10.421,601625,0
2013-01-04,10.44,10.481,10.377,10.428,390870,0
2013-01-07,10.428,10.507,10.377,10.494,629771,0
2013-01-08,10.494,10.507,10.445,10.481,402813,0
2013-01-09,10.507,10.721,10.488,10.636,791071,0
2013-01-10,10.642,10.69,10.537,10.654,552046,0
2013-01-11,10.69,10.747,10.567,10.71,380097,0
2013-01-14,10.753,10.759,10.631,10.69,513169,0
2013-01-15,10.679,10.753,10.567,10.625,552603,0
2013-01-16,10.636,10.715,10.581,10.631,625292,0
2013-01-17,10.679,10.765,10.647,10.654,1092355,0
2013-01-18,10.735,10.735,10.642,10.698,399737,0
2013-01-22,10.741,10.796,10.69,10.796,431070,0
2013-01-23,10.821,10.821,10.759,10.777,377687,0
2013-01-24,10.863,10.87,10.71,10.715,550474,0
2013-01-25,10.77,10.852,10.519,10.69,646570,0
2013-01-28,10.735,10.753,10.661,10.698,468202,0
2013-01-29,10.759,10.796,10.679,10.741,419076,0
2013-01-30,10.765,10.796,10.636,10.636,531555,0
2013-01-31,10.721,10.8,10.642,10.735,614074,0
2013-02-01,10.814,10.832,10.747,10.814,452399,0
2013-02-04,10.821,10.821,10.721,10.765,454473,0
2013-02-05,10.8,10.807,10.729,10.8,416868,0
2013-02-06,10.807,10.844,10.777,10.796,343886,0
2013-02-07,10.828,10.828,10.705,10.735,365002,0
2013-02-08,10.765,10.777,10.647,10.729,229601,0
2013-02-11,10.735,10.759,10.679,10.735,334204,0
2013-02-12,10.77,10.77,10.654,10.683,524586,0
2013-02-13,10.721,10.852,10.674,10.844,350465,0
2013-02-14,10.852,10.852,10.71,10.828,355216,0
2013-02-15,10.857,10.857,10.759,10.828,334215,0
2013-02-19,10.844,10.894,10.796,10.881,696028,0
2013-02-20,10.814,10.949,10.765,10.765,582929,0
2013-02-21,10.796,10.796,10.537,10.551,495174,0
2013-02-22,10.617,10.721,10.563,10.679,253276,0
2013-02-25,10.77,10.784,10.6,10.6,334148,0
2013-02-26,10.661,10.747,10.604,10.674,455510,0
2013-02-27,10.69,10.875,10.642,10.814,410210,0
2013-02-28,10.875,10.875,10.481,10.604,958996,0
2013-03-01,10.604,10.636,10.525,10.604,431609,0
2013-03-04,10.611,10.735,10.488,10.735,442060,0
2013-03-05,10.698,10.844,10.683,10.814,484046,0
2013-03-06,10.525,10.567,10.464,10.481,8908488,0
2013-03-07,10.501,10.573,10.481,10.567,1512182,0
2013-03-08,10.556,10.6,10.377,10.44,1955568,0
2013-03-11,10.451,10.587,10.445,10.573,1545580,0
2013-03-12,10.551,10.617,10.542,10.604,1085845,0
2013-03-13,10.604,10.617,10.556,10.595,896069,0
2013-03-14,10.6,10.636,10.532,10.6,1783497,0
2013-03-15,10.6,10.611,10.532,10.563,1525840,0
2013-03-18,10.512,10.587,10.488,10.551,704134,0
2013-03-19,10.573,10.595,10.471,10.507,1566593,0
2013-03-20,10.542,10.556,10.428,10.481,2165999,0
2013-03-21,10.464,10.551,10.464,10.464,1666485,0
2013-03-22,10.464,10.625,10.464,10.617,1026425,0
2013-03-25,10.617,10.674,10.573,10.573,898342,0
2013-03-26,10.618,10.839,10.573,10.839,1033772,0
2013-03-27,10.744,10.964,10.744,10.946,1047444,0
2013-03-28,10.946,11.072,10.864,11.072,1997623,0
2013-04-01,11.016,11.136,10.978,11.136,1035025,0
2013-04-02,11.136,11.192,10.978,11.083,1403445,0
2013-04-03,11.104,11.146,10.913,10.92,1069111,0
2013-04-04,10.913,10.997,10.858,10.985,781197,0
2013-04-05,10.895,11.059,10.852,11.04,404503,0
2013-04-08,11.04,11.166,11.016,11.16,522344,0
2013-04-09,11.171,11.179,11.002,11.016,709903,0
2013-04-10,10.997,11.046,10.946,11.016,545139,0
2013-04-11,11.016,11.034,10.926,10.997,444828,0
2013-04-12,10.978,11.016,10.889,10.958,526843,0
2013-04-15,10.958,10.958,10.649,10.662,1229451,0
2013-04-16,10.708,10.858,10.675,10.844,760979,0
2013-04-17,10.799,10.807,10.701,10.796,856746,0
2013-04-18,10.763,10.87,10.681,10.725,515575,0
2013-04-19,10.738,10.758,10.681,10.725,863851,0
2013-04-22,10.782,10.87,10.675,10.751,582836,0
2013-04-23,10.832,10.844,10.687,10.799,537036,0
2013-04-24,10.807,10.889,10.758,10.882,525791,0
2013-04-25,10.909,10.952,10.876,10.926,399618,0
2013-04-26,10.933,11.016,10.895,11.002,621649,0
2013-04-29,11.04,11.109,10.989,11.099,415668,0
2013-04-30,11.083,11.218,11.022,11.166,820378,0
2013-05-01,11.171,11.179,10.946,11.027,702396,0
2013-05-02,11.04,11.235,11.04,11.203,522074,0
2013-05-03,11.235,11.292,11.16,11.166,574130,0
2013-05-06,11.265,11.316,11.235,11.281,435718,0
2013-05-07,11.281,11.424,11.265,11.424,571175,0
2013-05-08,11.424,11.5,11.424,11.5,892770,0
2013-05-09,11.449,11.508,11.369,11.412,380256,0
2013-05-10,11.436,11.462,11.343,11.417,488963,0
2013-05-13,11.406,11.406,11.235,11.343,378793,0
2013-05-14,11.33,11.374,11.077,11.104,488586,0
2013-05-15,11.077,11.154,10.889,11.14,969524,0
2013-05-16,11.154,11.353,11.072,11.348,451200,0
2013-05-17,11.348,11.412,11.311,11.412,409367,0
2013-05-20,11.417,11.468,11.362,11.424,346800,0
2013-05-21,11.33,11.436,11.323,11.348,662744,0
2013-05-22,11.348,11.456,11.083,11.166,469062,0
2013-05-23,10.985,11.09,10.828,11.077,701062,0
2013-05-24,11.016,11.14,10.952,11.14,324121,0
2013-05-28,11.203,11.316,11.022,11.099,689019,0
2013-05-29,11.09,11.09,10.562,10.952,1257031,0
2013-05-30,10.952,11.002,10.713,10.839,422649,0
2013-05-31,10.824,10.862,10.45,10.491,912098,0
2013-06-03,10.468,10.693,10.299,10.485,944665,0
2013-06-04,10.475,10.744,10.438,10.479,719715,0
2013-06-05,10.492,10.492,10.304,10.341,519283,0
2013-06-06,10.336,10.51,10.246,10.506,726505,0
2013-06-07,10.556,10.662,10.348,10.492,377097,0
2013-06-10,10.53,10.595,10.405,10.441,248401,0
2013-06-11,10.386,10.479,10.26,10.329,395152,0
2013-06-12,10.41,10.461,10.084,10.197,685693,0
2013-06-13,10.229,10.588,10.116,10.51,388010,0
2013-06-14,10.541,10.701,10.431,10.485,322393,0
2013-06-17,10.573,10.67,10.416,10.5,444005,0
2013-06-18,10.5,10.701,10.386,10.687,396291,0
2013-06-19,10.701,10.763,10.485,10.51,370150,0
2013-06-20,10.386,10.399,9.788,9.974,1310133,0
2013-06-21,10.033,10.253,9.944,10.209,1205036,0
2013-06-24,10.102,10.126,9.933,10.052,1378843,0
2013-06-25,10.095,10.253,10.021,10.214,775271,0
2013-06-26,10.319,10.493,10.253,10.28,790019,0
2013-06-27,10.359,10.398,10.268,10.351,326889,0
2013-06-28,10.325,10.437,10.241,10.247,1008243,0
2013-07-01,10.307,10.364,10.214,10.261,406569,0
2013-07-02,10.286,10.383,10.204,10.209,393029,0
2013-07-03,10.204,10.253,9.974,10.209,351609,0
2013-07-05,10.236,10.236,9.769,10.209,935642,0
2013-07-08,10.19,10.39,10.146,10.177,479967,0
2013-07-09,10.268,10.493,10.214,10.286,685805,0
2013-07-10,10.253,10.338,10.003,10.319,557828,0
2013-07-11,10.383,10.558,10.359,10.553,468938,0
2013-07-12,10.566,10.566,10.268,10.383,344869,0
2013-07-15,10.403,10.506,10.39,10.468,274570,0
2013-07-16,10.506,10.532,10.268,10.468,600679,0
2013-07-17,10.538,10.566,10.43,10.468,736055,0
2013-07-18,10.506,10.538,10.398,10.479,231617,0
2013-07-19,10.461,10.532,10.39,10.468,339814,0
2013-07-22,10.512,10.538,10.403,10.441,224720,0
2013-07-23,10.486,10.553,10.403,10.453,421467,0
2013-07-24,10.486,10.506,10.139,10.437,642500,0
2013-07-25,10.43,10.5,10.376,10.437,354397,0
2013-07-26,10.39,10.532,10.359,10.453,283195,0
2013-07-29,10.468,10.5,10.372,10.448,126130,0
2013-07-30,10.486,10.525,10.3,10.312,149116,0
2013-07-31,10.325,10.441,10.146,10.344,604037,0
2013-08-01,10.351,10.486,10.04,10.087,571349,0
2013-08-02,10.073,10.139,10.023,10.113,330206,0
2013-08-05,10.073,10.081,9.974,10.073,439466,0
2013-08-06,10.067,10.124,10.003,10.067,303199,0
2013-08-07,10.046,10.113,10.003,10.087,243984,0
2013-08-08,10.139,10.172,9.999,10.046,613286,0
2013-08-09,10.067,10.124,10.014,10.062,285630,0
2013-08-12,10.087,10.087,9.971,10.046,205479,0
2013-08-13,10.033,10.073,9.908,9.966,267668,0
2013-08-14,9.944,10.033,9.94,10.007,414793,0
2013-08-15,9.966,10.073,9.914,9.925,473659,0
2013-08-16,9.917,9.949,9.822,9.835,513318,0
2013-08-19,9.853,9.853,9.3959,9.527,1209142,0
2013-08-20,9.544,9.68,9.527,9.615,563052,0
2013-08-21,9.589,9.653,9.536,9.585,316738,0
2013-08-22,9.585,9.7,9.558,9.691,243093,0
2013-08-23,9.744,9.859,9.668,9.843,213472,0
2013-08-26,9.859,9.859,9.659,9.721,298629,0
2013-08-27,9.648,9.848,9.621,9.759,317257,0
2013-08-28,9.752,9.752,9.564,9.615,280875,0
2013-08-29,9.615,9.759,9.595,9.752,189332,0
2013-08-30,9.759,9.765,9.653,9.691,260015,0
2013-09-03,9.768,9.768,9.4691,9.577,564709,0
2013-09-04,9.571,9.676,9.543,9.552,905861,0
2013-09-05,9.589,9.671,9.519,9.605,233346,0
2013-09-06,9.683,9.756,9.65,9.735,400927,0
2013-09-09,9.765,9.816,9.732,9.765,269615,0
2013-09-10,9.775,9.835,9.717,9.756,421010,0
2013-09-11,9.744,10.003,9.744,9.991,303651,0
2013-09-12,9.991,10.033,9.94,9.944,244404,0
2013-09-13,9.996,10.092,9.915,9.946,196113,0
2013-09-16,10.04,10.146,9.991,10.033,288772,0
2013-09-17,10.066,10.099,9.996,10.066,233751,0
2013-09-18,10.087,10.373,9.996,10.174,480470,0
2013-09-19,10.179,10.293,10.054,10.146,266743,0
2013-09-20,10.152,10.273,10.04,10.259,446792,0
2013-09-23,10.273,10.344,10.212,10.319,277510,0
2013-09-24,10.325,10.359,10.107,10.126,356281,0
2013-09-25,10.174,10.266,10.073,10.081,353069,0
2013-09-26,10.121,10.179,10.066,10.174,213857,0
2013-09-27,10.179,10.201,10.003,10.033,209107,0
2013-09-30,9.973,10.126,9.973,10.114,487446,0
2013-10-01,10.191,10.284,10.121,10.152,318068,0
2013-10-02,10.146,10.259,10.114,10.22,250172,0
2013-10-03,10.179,10.234,10.121,10.185,292838,0
2013-10-04,10.241,10.266,10.133,10.16,221890,0
2013-10-07,10.092,10.266,10.092,10.201,242362,0
2013-10-08,10.225,10.312,10.087,10.126,329243,0
2013-10-09,10.126,10.234,10.073,10.206,214940,0
2013-10-10,10.284,10.392,10.251,10.364,240777,0
2013-10-11,10.338,10.457,10.293,10.457,234044,0
2013-10-14,10.438,10.483,10.359,10.477,290199,0
2013-10-15,10.424,10.457,10.338,10.392,266958,0
2013-10-16,10.432,10.432,10.293,10.293,287752,0
2013-10-17,10.293,10.505,10.293,10.505,317084,0
2013-10-18,10.497,10.557,10.399,10.438,417297,0
2013-10-21,10.517,10.517,10.338,10.417,307646,0
2013-10-22,10.45,10.537,10.417,10.497,580607,0
2013-10-23,10.465,10.79,10.438,10.721,420382,0
2013-10-24,10.762,10.796,10.729,10.796,224361,0
2013-10-25,10.834,10.834,10.704,10.782,199733,0
2013-10-28,10.782,10.881,10.716,10.881,272694,0
2013-10-29,10.869,10.887,10.649,10.729,294139,0
2013-10-30,10.71,10.782,10.576,10.636,229629,0
2013-10-31,10.671,10.696,10.565,10.671,366756,0
2013-11-01,10.663,10.721,10.585,10.71,391919,0
2013-11-04,10.768,10.824,10.663,10.716,410383,0
2013-11-05,10.71,10.768,10.663,10.696,277086,0
2013-11-06,10.782,10.92,10.768,10.841,351733,0
2013-11-07,10.902,10.913,10.682,10.775,268256,0
2013-11-08,10.768,10.782,10.631,10.721,417458,0
2013-11-11,10.704,10.716,10.649,10.689,226268,0
2013-11-12,10.704,10.775,10.663,10.729,315560,0
2013-11-13,10.696,10.855,10.696,10.782,211573,0
2013-11-14,10.808,11.112,10.775,11.034,507481,0
2013-11-15,11.027,11.047,10.869,10.96,324079,0
2013-11-18,10.96,10.96,10.829,10.869,259464,0
2013-11-19,10.862,10.949,10.762,10.775,215150,0
2013-11-20,10.775,10.881,10.729,10.775,224998,0
2013-11-21,10.808,10.862,10.721,10.796,243665,0
2013-11-22,10.824,10.881,10.749,10.849,127730,0
2013-11-25,10.887,10.994,10.841,10.935,169738,0
2013-11-26,10.969,10.981,10.887,10.935,145119,0
2013-11-27,10.927,11.027,10.881,11.027,208912,0
2013-11-29,11.086,11.086,10.994,11.015,149425,0
2013-12-02,11.068,11.068,10.801,10.869,387524,0
2013-12-03,10.816,10.927,10.729,10.768,391641,0
2013-12-04,10.729,10.909,10.729,10.849,370066,0
2013-12-05,10.869,10.949,10.816,10.902,214356,0
2013-12-06,10.969,10.994,10.92,10.927,413885,0
2013-12-09,10.96,11.034,10.829,11.034,286660,0
2013-12-10,11.047,11.166,11.047,11.107,426697,0
2013-12-11,11.068,11.128,10.975,11.034,239692,0
2013-12-12,11.008,11.027,10.869,10.927,348927,0
2013-12-13,10.927,11.015,10.902,10.969,251504,0
2013-12-16,10.969,10.981,10.935,10.969,249984,0
2013-12-17,10.994,11.034,10.96,10.981,381330,0
2013-12-18,11.021,11.135,10.927,11.128,408826,0
2013-12-19,11.119,11.119,10.92,10.92,289427,0
2013-12-20,10.92,11.145,10.92,11.139,456761,0
2013-12-23,11.128,11.225,11.034,11.04,345281,0
2013-12-24,11.015,11.172,11.015,11.166,141512,0
2013-12-26,11.214,11.239,11.086,11.094,320470,0
2013-12-27,11.094,11.147,11.026,11.14,356215,0
2013-12-30,11.102,11.136,11.067,11.074,224306,0
2013-12-31,11.078,11.094,11.006,11.026,524629,0
2014-01-02,11.026,11.113,11.006,11.107,239175,0
2014-01-03,11.102,11.195,11.102,11.155,153266,0
2014-01-06,11.167,11.311,11.155,11.262,272420,0
2014-01-07,11.217,11.331,11.182,11.331,287188,0
2014-01-08,11.296,11.296,11.189,11.251,226563,0
2014-01-09,11.296,11.305,11.195,11.228,207783,0
2014-01-10,11.284,11.305,11.228,11.256,184134,0
2014-01-13,11.29,11.311,11.224,11.311,318943,0
2014-01-14,11.331,11.366,11.243,11.27,335374,0
2014-01-15,11.251,11.357,11.251,11.284,295638,0
2014-01-16,11.305,11.339,11.162,11.228,246588,0
2014-01-17,11.182,11.29,11.175,11.27,206312,0
2014-01-21,11.27,11.351,11.262,11.339,262323,0
2014-01-22,11.331,11.393,11.277,11.351,262503,0
2014-01-23,11.357,11.372,11.296,11.316,462344,0
2014-01-24,11.316,11.339,11.217,11.262,406470,0
2014-01-27,11.29,11.305,11.195,11.217,383467,0
2014-01-28,11.189,11.262,11.167,11.228,717810,0
2014-01-29,11.189,11.262,11.162,11.243,566139,0
2014-01-30,11.284,11.351,11.224,11.29,294553,0
2014-01-31,11.175,11.412,11.175,11.412,567402,0
2014-02-03,11.217,11.344,11.107,11.113,590129,0
2014-02-04,11.128,11.195,10.986,11.026,563818,0
2014-02-05,11.019,11.086,10.986,11.012,582449,0
2014-02-06,11.074,11.107,10.986,11.032,382595,0
2014-02-07,11.059,11.147,10.998,11.147,451098,0
2014-02-10,11.175,11.243,11.032,11.195,313091,0
2014-02-11,11.182,11.195,11.059,11.136,274707,0
2014-02-12,11.107,11.162,11.102,11.128,249684,0
2014-02-13,11.102,11.305,11.059,11.284,343549,0
2014-02-14,11.29,11.331,11.2,11.305,191554,0
2014-02-18,11.284,11.486,11.251,11.466,562288,0
2014-02-19,11.466,11.479,11.262,11.277,314344,0
2014-02-20,11.296,11.339,11.262,11.339,175980,0
2014-02-21,11.383,11.44,11.284,11.366,279457,0
2014-02-24,11.366,11.412,11.243,11.256,264247,0
2014-02-25,11.262,11.339,11.209,11.256,294220,0
2014-02-26,11.256,11.256,11.2,11.243,239132,0
2014-02-27,11.136,11.311,11.059,11.296,367751,0
2014-02-28,11.316,11.383,11.243,11.357,527737,0
2014-03-03,11.372,11.433,11.27,11.406,416933,0
2014-03-04,11.46,11.466,11.366,11.419,893309,0
2014-03-05,11.44,11.51,11.393,11.466,629870,0
2014-03-06,11.453,11.51,11.406,11.412,274863,0
2014-03-07,11.426,11.426,11.224,11.243,222201,0
2014-03-10,11.262,11.393,11.209,11.383,383724,0
2014-03-11,11.339,11.366,11.113,11.14,1451223,0
2014-03-12,11.128,11.311,11.107,11.296,1237924,0
2014-03-13,11.311,11.412,11.296,11.399,450344,0
2014-03-14,11.419,11.536,11.357,11.51,407384,0
2014-03-17,11.527,11.554,11.419,11.46,316675,0
2014-03-18,11.466,11.493,11.399,11.486,346932,0
2014-03-19,11.501,11.501,11.339,11.393,248215,0
2014-03-20,11.406,11.46,11.344,11.393,387858,0
2014-03-21,11.44,11.521,11.406,11.521,503474,0
2014-03-24,11.501,11.57,11.406,11.542,372830,0
2014-03-25,11.57,11.57,11.46,11.466,404316,0
2014-03-26,11.479,11.479,11.351,11.351,477670,0
2014-03-27,11.339,11.463,11.26,11.401,395094,0
2014-03-28,11.373,11.574,11.373,11.49,244798,0
2014-03-31,11.512,11.609,11.477,11.56,473045,0
2014-04-01,11.517,11.672,11.47,11.672,426161,0
2014-04-02,11.649,11.719,11.603,11.692,315883,0
2014-04-03,11.672,11.719,11.603,11.672,335065,0
2014-04-04,11.699,11.762,11.595,11.632,411964,0
2014-04-07,11.609,11.762,11.587,11.741,503040,0
2014-04-08,11.719,11.817,11.699,11.741,287324,0
2014-04-09,11.727,11.749,11.658,11.719,296901,0
2014-04-10,11.735,11.838,11.658,11.664,300962,0
2014-04-11,11.622,11.712,11.603,11.636,349514,0
2014-04-14,11.685,11.719,11.595,11.649,205737,0
2014-04-15,11.706,11.754,11.614,11.712,365830,0
2014-04-16,11.741,11.749,11.664,11.712,247390,0
2014-04-17,11.706,11.866,11.649,11.838,475917,0
2014-04-21,11.795,11.886,11.79,11.88,330435,0
2014-04-22,11.886,11.901,11.795,11.901,264552,0
2014-04-23,11.913,11.936,11.858,11.88,220265,0
2014-04-24,11.913,11.943,11.768,11.83,180696,0
2014-04-25,11.817,11.901,11.782,11.853,332787,0
2014-04-28,11.866,11.901,11.795,11.845,134159,0
2014-04-29,11.858,11.893,11.754,11.754,261369,0
2014-04-30,11.676,11.853,11.54,11.825,346912,0
2014-05-01,11.384,11.434,11.303,11.351,8719138,0
2014-05-02,11.311,11.428,11.311,11.357,1729910,0
2014-05-05,11.379,11.49,11.344,11.434,1485261,0
2014-05-06,11.47,11.484,11.401,11.407,830573,0
2014-05-07,11.407,11.505,11.394,11.456,992495,0
2014-05-08,11.447,11.484,11.384,11.447,734703,0
2014-05-09,11.47,11.512,11.414,11.414,858885,0
2014-05-12,11.484,11.524,11.42,11.42,1032230,0
2014-05-13,11.463,11.614,11.456,11.505,1533832,0
2014-05-14,11.524,11.574,11.463,11.517,412639,0
2014-05-15,11.484,11.553,11.384,11.401,656947,0
2014-05-16,11.366,11.47,11.331,11.463,433007,0
2014-05-19,11.447,11.456,11.379,11.434,409244,0
2014-05-20,11.443,11.456,11.379,11.428,578122,0
2014-05-21,11.463,11.512,11.384,11.47,817689,0
2014-05-22,11.477,11.524,11.414,11.484,425573,0
2014-05-23,11.54,11.603,11.49,11.56,365376,0
2014-05-27,11.595,11.658,11.58,11.632,636549,0
2014-05-28,11.636,11.727,11.636,11.664,1157796,0
2014-05-29,11.692,11.727,11.632,11.649,533039,0
2014-05-30,11.632,11.692,11.609,11.643,1930041,0
2014-06-02,11.649,11.699,11.574,11.632,498074,0
2014-06-03,11.622,11.649,11.54,11.568,375428,0
2014-06-04,11.58,11.643,11.512,11.636,365642,0
2014-06-05,11.658,11.676,11.632,11.649,717745,0
2014-06-06,11.706,11.804,11.685,11.795,322462,0
2014-06-09,11.804,11.901,11.741,11.845,1937288,0
2014-06-10,11.838,11.838,11.664,11.672,493872,0
2014-06-11,11.664,11.712,11.568,11.614,578546,0
2014-06-12,11.643,11.643,11.463,11.595,557238,0
2014-06-13,11.658,11.658,11.54,11.595,512201,0
2014-06-16,11.609,11.622,11.524,11.568,372051,0
2014-06-17,11.574,11.609,11.524,11.54,649033,0
2014-06-18,11.587,11.587,11.524,11.56,576644,0
2014-06-19,11.603,11.609,11.54,11.568,488087,0
2014-06-20,11.574,11.595,11.524,11.574,998652,0
2014-06-23,11.574,11.603,11.553,11.574,557602,0
2014-06-24,11.595,11.614,11.524,11.532,641478,0
2014-06-25,11.54,11.545,11.463,11.532,526446,0
2014-06-26,11.553,11.746,11.553,11.674,653773,0
2014-06-27,11.69,11.746,11.668,11.68,1127215,0
2014-06-30,11.704,11.781,11.633,11.746,735881,0
2014-07-01,11.811,11.859,11.752,11.761,1147937,0
2014-07-02,11.761,11.846,11.69,11.846,685669,0
2014-07-03,11.83,11.83,11.674,11.69,440993,0
2014-07-07,11.725,11.738,11.674,11.674,400735,0
2014-07-08,11.704,11.859,11.668,11.817,696300,0
2014-07-09,11.817,11.817,11.738,11.795,411557,0
2014-07-10,11.725,11.803,11.717,11.774,381557,0
2014-07-11,11.761,11.781,11.733,11.752,303708,0
2014-07-14,11.79,11.859,11.781,11.83,419223,0
2014-07-15,11.859,11.859,11.752,11.83,465364,0
2014-07-16,11.859,11.887,11.774,11.817,421423,0
2014-07-17,11.781,11.846,11.761,11.79,530612,0
2014-07-18,11.774,11.846,11.761,11.79,316164,0
2014-07-21,11.761,11.766,11.68,11.725,261889,0
2014-07-22,11.725,11.795,11.704,11.766,337499,0
2014-07-23,11.752,11.795,11.733,11.766,274709,0
2014-07-24,11.781,11.803,11.696,11.71,255905,0
2014-07-25,11.69,11.733,11.644,11.68,420126,0
2014-07-28,11.662,11.746,11.662,11.69,368340,0
2014-07-29,11.662,11.774,11.625,11.653,380351,0
2014-07-30,11.774,11.931,11.717,11.859,729330,0
2014-07-31,11.895,11.895,11.761,11.803,511062,0
2014-08-01,11.811,11.83,11.589,11.653,912570,0
2014-08-04,11.717,11.746,11.668,11.738,609616,0
2014-08-05,11.752,11.795,11.674,11.725,645972,0
2014-08-06,11.68,11.803,11.644,11.781,404876,0
2014-08-07,11.825,11.904,11.746,11.803,493606,0
2014-08-08,11.79,11.817,11.725,11.803,329416,0
2014-08-11,11.817,11.874,11.79,11.846,266073,0
2014-08-12,11.867,11.904,11.704,11.717,663488,0
2014-08-13,11.704,11.725,11.653,11.71,913782,0
2014-08-14,11.717,11.83,11.71,11.811,359070,0
2014-08-15,11.867,11.904,11.817,11.904,498905,0
2014-08-18,11.95,11.969,11.895,11.923,366903,0
2014-08-19,11.973,11.973,11.916,11.923,314550,0
2014-08-20,11.923,11.923,11.825,11.923,301230,0
2014-08-21,11.859,11.95,11.859,11.887,248669,0
2014-08-22,11.923,11.923,11.817,11.838,239889,0
2014-08-25,11.846,11.874,11.803,11.83,325953,0
2014-08-26,11.853,11.923,11.795,11.923,361045,0
2014-08-27,11.944,11.95,11.887,11.94,381432,0
2014-08-28,11.904,11.94,11.867,11.881,275836,0
2014-08-29,11.904,11.996,11.904,11.981,408493,0
2014-09-02,12.031,12.038,11.904,11.91,349279,0
2014-09-03,11.94,11.981,11.874,11.874,626718,0
2014-09-04,11.904,11.959,11.859,11.916,357105,0
2014-09-05,11.923,11.996,11.916,11.973,257285,0
2014-09-08,12.01,12.052,11.981,12.052,529593,0
2014-09-09,12.073,12.073,11.988,12.002,402890,0
2014-09-10,12.002,12.024,11.895,11.94,326320,0
2014-09-11,11.94,11.996,11.916,11.996,293239,0
2014-09-12,12.01,12.016,11.811,11.83,776141,0
2014-09-15,11.846,11.859,11.725,11.795,744932,0
2014-09-16,11.803,11.838,11.725,11.774,457594,0
2014-09-17,11.817,11.859,11.69,11.696,530965,0
2014-09-18,11.717,11.761,11.674,11.761,479903,0
2014-09-19,11.761,11.846,11.717,11.795,893571,0
2014-09-22,11.795,11.83,11.68,11.704,516741,0
2014-09-23,11.717,11.717,11.644,11.68,536915,0
2014-09-24,11.746,11.746,11.625,11.644,812390,0
2014-09-25,11.69,11.69,11.597,11.644,662464,0
2014-09-26,11.674,11.741,11.587,11.727,675652,0
2014-09-29,11.691,11.719,11.58,11.624,574209,0
2014-09-30,11.644,11.644,11.472,11.472,568008,0
2014-10-01,11.484,11.543,11.427,11.5,552349,0
2014-10-02,11.493,11.552,11.406,11.509,438474,0
2014-10-03,11.587,11.603,11.434,11.587,384048,0
2014-10-06,11.616,11.674,11.538,11.587,358809,0
2014-10-07,11.558,11.669,11.529,11.538,303238,0
2014-10-08,11.522,11.798,11.522,11.798,484592,0
2014-10-09,11.798,11.88,11.727,11.763,563551,0
2014-10-10,11.749,11.903,11.691,11.691,413091,0
2014-10-13,11.691,11.814,11.691,11.705,360727,0
2014-10-14,11.741,11.828,11.669,11.681,521503,0
2014-10-15,11.669,11.681,11.484,11.61,823072,0
2014-10-16,11.566,11.792,11.543,11.763,602331,0
2014-10-17,11.836,11.836,11.653,11.662,403281,0
2014-10-20,11.669,11.777,11.653,11.763,433520,0
2014-10-21,11.822,11.931,11.749,11.886,383214,0
2014-10-22,11.923,11.974,11.886,11.903,513246,0
2014-10-23,11.969,12.027,11.923,11.944,367247,0
2014-10-24,11.96,11.974,11.88,11.94,205217,0
2014-10-27,11.94,12.018,11.886,11.974,341775,0
2014-10-28,11.988,12.062,11.915,12.062,379791,0
2014-10-29,12.011,12.011,11.705,11.822,943738,0
2014-10-30,11.749,11.96,11.735,11.944,496867,0
2014-10-31,12.018,12.018,11.894,12.003,525172,0
2014-11-03,12.003,12.027,11.91,11.94,453490,0
2014-11-04,11.915,11.923,11.777,11.814,318135,0
2014-11-05,11.866,11.969,11.828,11.969,341686,0
2014-11-06,11.981,12.018,11.923,12.011,327332,0
2014-11-07,12.011,12.027,11.94,12.011,504657,0
2014-11-10,12.04,12.121,12.027,12.107,554437,0
2014-11-11,12.085,12.121,12.018,12.056,306728,0
2014-11-12,12.062,12.085,11.974,12.048,331392,0
2014-11-13,12.068,12.113,11.969,12.011,396501,0
2014-11-14,11.998,12.098,11.998,12.003,205174,0
2014-11-17,12.003,12.056,11.931,12.018,309144,0
2014-11-18,12.098,12.165,12.04,12.113,282214,0
2014-11-19,12.121,12.135,11.96,11.988,287853,0
2014-11-20,12.027,12.04,11.91,11.988,634999,0
2014-11-21,12.068,12.098,11.94,11.974,314092,0
2014-11-24,12.018,12.062,11.951,12.056,238924,0
2014-11-25,12.077,12.098,12.048,12.068,213746,0
2014-11-26,12.077,12.178,12.04,12.157,238523,0
2014-11-28,12.194,12.223,12.121,12.178,261192,0
2014-12-01,12.186,12.223,12.048,12.056,290541,0
2014-12-02,12.091,12.266,12.091,12.194,293422,0
2014-12-03,12.215,12.26,12.143,12.149,258063,0
2014-12-04,12.194,12.209,12.091,12.186,286260,0
2014-12-05,12.149,12.23,12.135,12.178,436371,0
2014-12-08,12.186,12.194,12.068,12.135,298994,0
2014-12-09,12.098,12.251,12.062,12.223,398126,0
2014-12-10,12.223,12.23,12.056,12.091,232328,0
2014-12-11,12.068,12.246,12.056,12.186,529957,0
2014-12-12,12.113,12.201,12.011,12.011,358751,0
2014-12-15,12.056,12.056,11.872,11.931,342830,0
2014-12-16,11.931,12.056,11.894,11.903,462266,0
2014-12-17,11.886,12.223,11.886,12.215,387260,0
2014-12-18,12.251,12.311,12.186,12.295,464790,0
2014-12-19,12.303,12.385,12.251,12.355,736441,0
2014-12-22,12.39,12.413,12.318,12.399,329965,0
2014-12-23,12.442,12.442,12.266,12.341,326877,0
2014-12-24,12.341,12.341,12.165,12.311,221463,0
2014-12-26,12.303,12.376,12.26,12.325,275165,0
2014-12-29,12.385,12.535,12.318,12.415,343608,0
2014-12-30,12.415,12.46,12.347,12.438,207029,0
2014-12-31,12.505,12.556,12.206,12.236,307554,0
2015-01-02,12.331,12.378,12.228,12.37,246774,0
2015-01-05,12.318,12.438,12.302,12.347,518039,0
2015-01-06,12.415,12.445,12.243,12.281,301930,0
2015-01-07,12.325,12.452,12.295,12.438,658938,0
2015-01-08,12.482,12.482,12.302,12.331,589261,0
2015-01-09,12.325,12.347,12.243,12.272,488651,0
2015-01-12,12.266,12.331,12.152,12.243,544149,0
2015-01-13,12.302,12.356,12.228,12.287,370148,0
2015-01-14,12.206,12.347,12.176,12.295,311198,0
2015-01-15,12.318,12.362,12.22,12.311,332707,0
2015-01-16,12.295,12.505,12.206,12.505,378952,0
2015-01-20,12.543,12.55,12.356,12.407,401225,0
2015-01-21,12.378,12.445,12.341,12.407,216661,0
2015-01-22,12.43,12.52,12.347,12.489,291665,0
2015-01-23,12.489,12.564,12.467,12.564,309225,0
2015-01-26,12.543,12.677,12.497,12.677,303989,0
2015-01-27,12.61,12.67,12.535,12.587,266927,0
2015-01-28,12.646,12.662,12.46,12.476,271634,0
2015-01-29,12.476,12.52,12.331,12.46,445656,0
2015-01-30,12.445,12.476,12.311,12.362,352546,0
2015-02-02,12.385,12.452,12.266,12.452,285512,0
2015-02-03,12.476,12.55,12.392,12.526,450731,0
2015-02-04,12.513,12.543,12.407,12.489,246897,0
2015-02-05,12.489,12.646,12.46,12.646,307337,0
2015-02-06,12.624,12.64,12.445,12.476,361073,0
2015-02-09,12.452,12.513,12.422,12.467,295101,0
2015-02-10,12.535,12.535,12.392,12.476,220251,0
2015-02-11,12.467,12.535,12.415,12.445,216004,0
2015-02-12,12.476,12.556,12.422,12.543,322534,0
2015-02-13,12.556,12.556,12.46,12.489,238819,0
2015-02-17,12.489,12.572,12.482,12.55,363649,0
2015-02-18,12.526,12.55,12.392,12.526,529536,0
2015-02-19,12.52,12.55,12.415,12.46,184120,0
2015-02-20,12.415,12.52,12.415,12.513,269235,0
2015-02-23,12.513,12.513,12.378,12.476,245703,0
2015-02-24,12.422,12.46,12.378,12.43,279371,0
2015-02-25,12.415,12.543,12.415,12.438,237335,0
2015-02-26,12.513,12.923,12.513,12.781,1412417,0
2015-02-27,12.804,12.909,12.781,12.781,626976,0
2015-03-02,12.834,13.044,12.834,13.028,882627,0
2015-03-03,12.983,13.058,12.885,13.028,502488,0
2015-03-04,13.036,13.104,12.939,13.104,506364,0
2015-03-05,12.543,12.64,12.497,12.55,11556122,0
2015-03-06,12.543,12.58,12.341,12.445,2211049,0
2015-03-09,12.497,12.594,12.467,12.526,1705621,0
2015-03-10,12.535,12.564,12.476,12.526,1173985,0
2015-03-11,12.52,12.58,12.476,12.543,1305156,0
2015-03-12,12.526,12.624,12.526,12.594,886772,0
2015-03-13,12.61,12.64,12.505,12.526,1279748,0
2015-03-16,12.58,12.64,12.556,12.572,749184,0
2015-03-17,12.594,12.677,12.58,12.662,886772,0
2015-03-18,12.662,12.796,12.631,12.758,1459726,0
2015-03-19,12.758,12.863,12.714,12.819,947612,0
2015-03-20,12.863,13.23,12.812,13.215,2137106,0
2015-03-23,13.215,13.222,12.946,13.104,1608011,0
2015-03-24,13.088,13.201,12.99,13.126,1219313,0
2015-03-25,13.177,13.26,13.096,13.11,1343530,0
2015-03-26,13.141,13.185,13.014,13.117,1729608,0
2015-03-27,13.126,13.148,13.033,13.095,936169,0
2015-03-30,13.11,13.209,13.095,13.117,956300,0
2015-03-31,13.117,13.24,13.056,13.179,2537319,0
2015-04-01,13.179,13.333,13.126,13.225,1047288,0
2015-04-02,13.256,13.31,13.204,13.256,585433,0
2015-04-06,13.28,13.363,13.24,13.317,510607,0
2015-04-07,13.286,13.302,13.117,13.209,570465,0
2015-04-08,13.248,13.325,13.179,13.271,584260,0
2015-04-09,13.233,13.286,13.11,13.156,457659,0
2015-04-10,13.156,13.295,13.156,13.209,499787,0
2015-04-13,13.256,13.264,13.173,13.233,461334,0
2015-04-14,13.233,13.295,13.233,13.256,390549,0
2015-04-15,13.256,13.28,13.165,13.165,671070,0
2015-04-16,13.204,13.256,13.103,13.117,1013720,0
2015-04-17,13.095,13.126,13.08,13.117,887862,0
2015-04-20,13.148,13.204,13.095,13.11,652986,0
2015-04-21,13.148,13.173,13.087,13.117,419154,0
2015-04-22,13.134,13.173,13.033,13.08,834786,0
2015-04-23,13.103,13.256,13.103,13.204,589997,0
2015-04-24,13.217,13.317,13.204,13.256,450362,0
2015-04-27,13.317,13.401,13.165,13.217,472675,0
2015-04-28,13.173,13.302,13.126,13.248,592212,0
2015-04-29,13.209,13.256,13.103,13.117,474107,0
2015-04-30,13.126,13.148,13.003,13.11,837544,0
2015-05-01,13.126,13.233,13.087,13.165,617371,0
2015-05-04,13.148,13.248,13.095,13.179,632099,0
2015-05-05,13.148,13.248,13.087,13.173,687504,0
2015-05-06,13.195,13.204,13.003,13.042,523835,0
2015-05-07,13.003,13.064,12.896,13.033,640311,0
2015-05-08,13.117,13.187,13.042,13.087,373472,0
2015-05-11,13.095,13.173,13.049,13.072,471501,0
2015-05-12,13.049,13.103,12.942,13.095,389340,0
2015-05-13,13.141,13.165,13.042,13.08,337755,0
2015-05-14,13.134,13.271,13.126,13.264,538376,0
2015-05-15,13.286,13.379,13.209,13.356,481665,0
2015-05-18,13.356,13.356,13.225,13.34,436966,0
2015-05-19,13.356,13.356,13.256,13.31,410433,0
2015-05-20,13.295,13.31,13.209,13.28,400065,0
2015-05-21,13.264,13.317,13.179,13.225,373604,0
2015-05-22,13.187,13.271,13.141,13.195,410364,0
2015-05-26,13.195,13.195,13.049,13.126,440259,0
2015-05-27,13.148,13.317,13.117,13.302,410102,0
2015-05-28,13.28,13.317,13.24,13.31,409758,0
2015-05-29,13.28,13.34,13.156,13.173,469284,0
2015-06-01,13.204,13.333,13.173,13.325,367553,0
2015-06-02,13.31,13.371,13.256,13.34,943717,0
2015-06-03,13.302,13.325,13.179,13.209,447124,0
2015-06-04,13.209,13.217,13.117,13.173,376992,0
2015-06-05,13.087,13.117,13.042,13.08,529250,0
2015-06-08,13.08,13.095,13.033,13.049,352486,0
2015-06-09,13.033,13.049,12.948,13.003,407009,0
2015-06-10,13.003,13.103,12.979,13.033,490786,0
2015-06-11,13.08,13.141,13.017,13.117,640297,0
2015-06-12,13.11,13.11,13.011,13.103,307773,0
2015-06-15,13.103,13.148,13.011,13.064,449340,0
2015-06-16,13.103,13.204,13.049,13.165,565229,0
2015-06-17,13.187,13.271,13.134,13.248,478802,0
2015-06-18,13.286,13.363,13.248,13.31,736778,0
2015-06-19,13.34,13.47,13.271,13.47,1444746,0
2015-06-22,13.517,13.517,13.394,13.41,715661,0
2015-06-23,13.401,13.41,13.34,13.386,471841,0
2015-06-24,13.386,13.386,13.302,13.325,495879,0
2015-06-25,13.347,13.448,13.28,13.325,1052241,0
2015-06-26,13.387,13.443,13.12,13.223,1047822,0
2015-06-29,13.182,13.285,12.939,12.972,563235,0
2015-06-30,12.994,13.097,12.923,12.932,708909,0
2015-07-01,12.994,13.15,12.908,13.137,530580,0
2015-07-02,13.182,13.285,13.025,13.043,404796,0
2015-07-06,13.065,13.309,13.003,13.294,624856,0
2015-07-07,13.333,13.373,13.191,13.246,676695,0
2015-07-08,13.182,13.301,13.182,13.206,454983,0
2015-07-09,13.269,13.364,13.074,13.137,529567,0
2015-07-10,13.175,13.356,13.144,13.301,530453,0
2015-07-13,13.341,13.387,13.239,13.301,752038,0
2015-07-14,13.356,13.459,13.341,13.403,572992,0
2015-07-15,13.419,13.434,13.341,13.395,350844,0
2015-07-16,13.395,13.482,13.317,13.364,496784,0
2015-07-17,13.364,13.403,13.294,13.373,351053,0
2015-07-20,13.373,13.373,13.246,13.278,359566,0
2015-07-21,13.278,13.333,13.137,13.16,441008,0
2015-07-22,13.182,13.255,13.15,13.182,287779,0
2015-07-23,13.182,13.191,12.947,12.979,730566,0
2015-07-24,12.985,13.08,12.814,12.837,580769,0
2015-07-27,12.828,12.947,12.758,12.908,304931,0
2015-07-28,12.947,13.025,12.877,12.923,430334,0
2015-07-29,12.932,13.128,12.853,13.097,552818,0
2015-07-30,13.12,13.239,13.08,13.214,440753,0
2015-07-31,13.246,13.356,13.214,13.285,481919,0
2015-08-03,13.278,13.341,13.231,13.301,419726,0
2015-08-04,13.301,13.341,13.206,13.317,475567,0
2015-08-05,13.317,13.317,13.168,13.278,352958,0
2015-08-06,13.278,13.373,13.175,13.278,634511,0
2015-08-07,13.246,13.325,13.168,13.269,496023,0
2015-08-10,13.294,13.341,13.255,13.325,415724,0
2015-08-11,13.364,13.491,13.317,13.473,375583,0
2015-08-12,13.451,13.482,13.294,13.373,364140,0
2015-08-13,13.356,13.443,13.285,13.373,417502,0
2015-08-14,13.356,13.514,13.309,13.491,498308,0
2015-08-17,13.459,13.569,13.427,13.569,384595,0
2015-08-18,13.537,13.537,13.387,13.466,637690,0
2015-08-19,13.459,13.522,13.364,13.451,409499,0
2015-08-20,13.412,13.499,13.364,13.364,433384,0
2015-08-21,13.239,13.364,13.08,13.137,614057,0
2015-08-24,12.868,12.963,10.169,12.806,1611445,0
2015-08-25,12.979,13.017,12.837,12.877,546719,0
2015-08-26,13.057,13.057,12.837,12.947,694608,0
2015-08-27,13.003,13.223,12.914,13.043,504152,0
2015-08-28,13.003,13.043,12.9,12.979,397174,0
2015-08-31,12.972,13.017,12.86,12.884,673899,0
2015-09-01,12.796,12.828,12.624,12.711,885702,0
2015-09-02,12.775,12.814,12.664,12.796,1001703,0
2015-09-03,12.821,12.877,12.796,12.821,383453,0
2015-09-04,12.766,12.796,12.648,12.711,379767,0
2015-09-08,12.806,12.821,12.711,12.743,606941,0
2015-09-09,12.782,12.828,12.632,12.656,483698,0
2015-09-10,12.648,12.717,12.632,12.696,267634,0
2015-09-11,12.679,12.932,12.679,12.837,401495,0
2015-09-14,12.846,12.932,12.821,12.923,230480,0
2015-09-15,12.932,12.972,12.806,12.932,276090,0
2015-09-16,12.932,13.065,12.846,12.979,240896,0
2015-09-17,12.979,13.269,12.954,13.175,426656,0
2015-09-18,13.074,13.239,13.074,13.15,668564,0
2015-09-21,13.175,13.301,13.175,13.246,595760,0
2015-09-22,13.223,13.514,13.2,13.246,1097627,0
2015-09-23,13.255,13.348,13.231,13.294,544104,0
2015-09-24,13.278,13.309,13.16,13.246,475928,0
2015-09-25,13.269,13.309,13.12,13.12,791679,0
2015-09-28,13.177,13.177,12.539,12.636,808211,0
2015-09-29,12.66,12.765,12.636,12.716,616279,0
2015-09-30,12.765,12.814,12.554,12.701,837335,0
2015-10-01,12.701,12.773,12.571,12.627,501733,0
2015-10-02,12.594,12.651,12.457,12.643,626672,0
2015-10-05,12.683,13.072,12.651,13.072,521598,0
2015-10-06,13.072,13.203,13.04,13.128,569769,0
2015-10-07,13.151,13.331,13.137,13.298,477859,0
2015-10-08,13.298,13.38,13.234,13.371,359104,0
2015-10-09,13.386,13.394,13.151,13.273,383597,0
2015-10-12,13.267,13.525,13.267,13.452,531130,0
2015-10-13,13.435,13.493,13.258,13.322,356880,0
2015-10-14,13.338,13.38,13.193,13.234,298368,0
2015-10-15,13.258,13.322,13.105,13.298,342158,0
2015-10-16,13.331,13.403,13.258,13.362,315934,0
2015-10-19,13.338,13.5,13.331,13.493,314514,0
2015-10-20,13.516,13.638,13.435,13.615,375648,0
2015-10-21,13.621,13.736,13.564,13.573,414153,0
2015-10-22,13.628,13.727,13.573,13.678,303067,0
2015-10-23,13.718,13.736,13.582,13.661,298120,0
2015-10-26,13.709,13.709,13.588,13.653,333746,0
2015-10-27,13.588,13.606,13.452,13.516,463137,0
2015-10-28,13.508,13.647,13.314,13.638,635577,0
2015-10-29,13.588,13.606,13.412,13.5,428624,0
2015-10-30,13.548,13.621,13.394,13.427,401782,0
2015-11-02,13.484,13.889,13.46,13.791,720923,0
2015-11-03,13.741,13.863,13.686,13.831,342776,0
2015-11-04,13.831,13.914,13.799,13.85,461327,0
2015-11-05,13.85,13.882,13.638,13.782,358858,0
2015-11-06,13.741,13.84,13.621,13.702,549234,0
2015-11-09,13.782,13.782,13.596,13.67,654828,0
2015-11-10,13.653,13.823,13.653,13.782,599704,0
2015-11-11,13.823,13.863,13.782,13.791,531297,0
2015-11-12,13.775,13.84,13.653,13.67,378403,0
2015-11-13,13.661,13.775,13.653,13.736,317665,0
2015-11-16,13.736,13.775,13.582,13.768,477486,0
2015-11-17,13.775,13.914,13.768,13.799,319396,0
2015-11-18,13.823,13.889,13.759,13.882,551090,0
2015-11-19,13.904,14.017,13.904,14.017,335355,0
2015-11-20,14.025,14.107,13.961,14.05,523999,0
2015-11-23,14.05,14.083,13.961,13.993,439262,0
2015-11-24,13.985,14.065,13.904,14.065,361207,0
2015-11-25,14.065,14.107,13.953,14.065,434562,0
2015-11-27,14.121,14.25,14.097,14.205,323603,0
2015-11-30,14.244,14.25,14.117,14.186,496538,0
2015-12-01,14.211,14.317,14.107,14.154,536763,0
2015-12-02,14.163,14.172,13.97,13.976,521078,0
2015-12-03,13.976,14.043,13.84,13.904,460101,0
2015-12-04,13.914,14.139,13.914,14.097,464499,0
2015-12-07,14.09,14.139,14.043,14.065,522019,0
2015-12-08,14.009,14.083,13.945,14.034,424644,0
2015-12-09,13.985,14.149,13.921,13.97,369496,0
2015-12-10,13.97,14.09,13.961,14.065,352673,0
2015-12-11,13.936,14.025,13.872,13.889,633598,0
2015-12-14,13.889,14.017,13.653,13.799,942925,0
2015-12-15,13.85,14.107,13.768,14.107,481695,0
2015-12-16,14.172,14.276,14.034,14.172,1120611,0
2015-12-17,14.18,14.27,14.163,14.211,661677,0
2015-12-18,14.218,14.276,14.09,14.211,1181720,0
2015-12-21,14.292,14.317,14.083,14.317,595623,0
2015-12-22,14.317,14.462,14.309,14.357,1509933,0
2015-12-23,14.43,14.753,14.406,14.51,1276598,0
2015-12-24,14.51,14.607,14.466,14.503,593602,0
2015-12-28,14.503,14.51,14.317,14.446,555399,0
2015-12-29,14.463,14.645,14.42,14.505,588152,0
2015-12-30,14.453,14.512,14.198,14.207,557719,0
2015-12-31,14.254,14.413,14.181,14.297,636819,0
2016-01-04,14.272,14.272,14.073,14.073,833065,0
2016-01-05,14.155,14.42,14.092,14.396,637693,0
2016-01-06,14.406,14.463,14.338,14.388,896380,0
2016-01-07,14.363,14.371,14.096,14.116,608497,0
2016-01-08,14.155,14.207,13.841,13.883,819053,0
2016-01-11,13.907,14.172,13.907,13.974,1043530,0
2016-01-12,14.106,14.121,13.85,13.931,790722,0
2016-01-13,13.897,13.956,13.455,13.623,1171097,0
2016-01-14,13.623,13.791,13.368,13.665,963232,0
2016-01-15,13.474,13.516,13.011,13.209,1538848,0
2016-01-19,13.276,13.318,12.786,12.853,1346658,0
2016-01-20,12.696,12.719,11.45,12.58,2386683,0
2016-01-21,12.272,12.738,12.272,12.554,850026,0
2016-01-22,12.646,13.06,12.595,12.994,953954,0
2016-01-25,12.944,12.961,12.696,12.696,589871,0
2016-01-26,12.729,12.994,12.521,12.918,902128,0
2016-01-27,12.903,12.97,12.667,12.745,636588,0
2016-01-28,12.853,13.003,12.738,12.885,597248,0
2016-01-29,12.944,13.193,12.895,13.193,778772,0
2016-02-01,13.136,13.242,12.978,13.136,622854,0
2016-02-02,13.093,13.16,12.86,13.16,675078,0
2016-02-03,13.169,13.276,12.994,13.193,766434,0
2016-02-04,13.177,13.193,13.011,13.069,470678,0
2016-02-05,13.044,13.202,13.019,13.027,677700,0
2016-02-08,13.027,13.027,12.729,12.952,1137488,0
2016-02-09,12.82,12.895,12.62,12.846,867859,0
2016-02-10,12.978,13.235,12.745,13.035,711051,0
2016-02-11,12.961,12.961,12.472,12.679,1112834,0
2016-02-12,12.745,12.912,12.638,12.836,802417,0
2016-02-16,12.895,13.193,12.795,13.11,747448,0
2016-02-17,13.144,13.376,13.144,13.276,863741,0
2016-02-18,13.293,13.642,13.276,13.623,977848,0
2016-02-19,13.533,13.623,13.442,13.474,430651,0
2016-02-22,13.533,13.85,13.516,13.715,551393,0
2016-02-23,13.682,13.841,13.632,13.748,460631,0
2016-02-24,13.675,13.841,13.376,13.748,514173,0
2016-02-25,13.815,14.096,13.791,14.049,412229,0
2016-02-26,13.493,13.508,12.77,12.878,3503811,0
2016-02-29,12.885,13.019,12.704,12.82,2260395,0
2016-03-01,12.912,13.011,12.836,12.944,1484483,0
2016-03-02,12.928,13.027,12.827,13.011,1314312,0
2016-03-03,12.994,13.184,12.978,13.127,900028,0
2016-03-04,13.144,13.301,13.102,13.235,740202,0
2016-03-07,13.217,13.368,13.102,13.235,618573,0
2016-03-08,13.268,13.268,13.003,13.118,985669,0
2016-03-09,13.144,13.242,12.985,13.227,981687,0
2016-03-10,13.268,13.284,12.985,13.127,610536,0
2016-03-11,13.193,13.384,13.184,13.335,764872,0
2016-03-14,13.335,13.338,13.152,13.203,1062699,0
2016-03-15,13.136,13.251,12.912,13.16,784622,0
2016-03-16,13.193,13.493,13.052,13.41,931344,0
2016-03-17,13.442,13.762,13.358,13.623,913223,0
2016-03-18,13.707,13.707,13.433,13.508,2113219,0
2016-03-21,13.549,13.931,13.508,13.767,1537615,0
2016-03-22,13.774,13.94,13.599,13.823,1866027,0
2016-03-23,13.815,13.857,13.542,13.549,942756,0
2016-03-24,13.542,13.738,13.442,13.65,896374,0
2016-03-28,13.658,13.725,13.5,13.632,792213,0
2016-03-29,13.651,13.766,13.335,13.752,1089296,0
2016-03-30,13.786,14.078,13.761,13.848,947832,0
2016-03-31,13.82,13.991,13.786,13.916,699520,0
2016-04-01,13.862,13.897,13.676,13.761,758564,0
2016-04-04,13.795,13.828,13.608,13.666,797065,0
2016-04-05,13.632,13.743,13.522,13.676,547703,0
2016-04-06,13.718,13.778,13.582,13.743,606605,0
2016-04-07,13.7,13.743,13.488,13.608,973067,0
2016-04-08,13.659,13.727,13.513,13.522,453610,0
2016-04-11,13.445,13.736,13.359,13.547,1219039,0
2016-04-12,13.513,13.786,13.501,13.564,824735,0
2016-04-13,13.616,13.7,13.564,13.651,456586,0
2016-04-14,13.659,13.7,13.598,13.642,542388,0
2016-04-15,13.642,13.676,13.504,13.616,685539,0
2016-04-18,13.651,13.684,13.547,13.632,626182,0
2016-04-19,13.651,13.761,13.616,13.727,644525,0
2016-04-20,13.727,13.77,13.556,13.573,567360,0
2016-04-21,13.556,13.582,13.274,13.343,880380,0
2016-04-22,13.412,13.479,13.326,13.402,800344,0
2016-04-25,13.359,13.585,13.317,13.564,787928,0
2016-04-26,13.598,13.707,13.479,13.623,717486,0
2016-04-27,13.513,13.642,13.377,13.616,764984,0
2016-04-28,13.532,13.659,13.471,13.623,495281,0
2016-04-29,13.598,13.621,13.436,13.598,562653,0
2016-05-02,13.608,13.718,13.522,13.582,537413,0
2016-05-03,13.532,13.556,13.402,13.445,658065,0
2016-05-04,13.428,13.556,13.377,13.532,877055,0
2016-05-05,13.573,13.651,13.522,13.539,531623,0
2016-05-06,13.504,13.616,13.497,13.598,519990,0
2016-05-09,13.616,13.848,13.598,13.778,1008493,0
2016-05-10,13.786,13.828,13.573,13.676,865759,0
2016-05-11,13.7,13.737,13.628,13.642,621407,0
2016-05-12,13.676,13.727,13.539,13.632,455885,0
2016-05-13,13.632,13.684,13.504,13.59,851863,0
2016-05-16,13.573,13.676,13.556,13.676,587055,0
2016-05-17,13.616,13.684,13.419,13.479,830983,0
2016-05-18,13.436,13.488,13.317,13.402,1233920,0
2016-05-19,13.343,13.351,13.173,13.282,1581495,0
2016-05-20,13.343,13.454,13.335,13.454,614542,0
2016-05-23,13.504,13.547,13.402,13.412,546021,0
2016-05-24,13.471,13.608,13.454,13.539,891625,0
2016-05-25,13.539,13.616,13.436,13.547,656810,0
2016-05-26,13.547,13.676,13.497,13.623,959076,0
2016-05-27,13.651,13.718,13.582,13.693,412108,0
2016-05-31,13.718,13.855,13.651,13.838,938475,0
2016-06-01,13.795,13.957,13.774,13.949,634139,0
2016-06-02,13.975,14.001,13.877,13.949,567373,0
2016-06-03,14.016,14.068,13.949,14.051,445682,0
2016-06-06,14.085,14.128,13.991,14.009,797114,0
2016-06-07,14.025,14.078,13.94,13.991,436861,0
2016-06-08,14.034,14.136,13.971,14.093,638270,0
2016-06-09,14.112,14.167,14.059,14.146,561619,0
2016-06-10,14.136,14.171,14.013,14.078,472344,0
2016-06-13,14.085,14.128,13.957,13.982,430490,0
2016-06-14,14.016,14.016,13.867,13.923,1010454,0
2016-06-15,13.94,14.12,13.931,14.068,552958,0
2016-06-16,14.044,14.136,13.957,14.136,629566,0
2016-06-17,14.18,14.18,13.923,14.001,2854052,0
2016-06-20,14.068,14.171,13.967,13.982,853545,0
2016-06-21,14.016,14.083,13.94,13.975,763111,0
2016-06-22,13.975,14.009,13.916,13.94,538137,0
2016-06-23,14.009,14.016,13.957,13.982,616729,0
2016-06-24,13.659,13.945,13.582,13.795,2060137,0
2016-06-27,13.795,13.804,13.509,13.547,1398944,0
2016-06-28,13.74,13.987,13.653,13.898,1195258,0
2016-06-29,14.014,14.136,13.94,14.041,1008309,0
2016-06-30,14.021,14.128,13.908,14.128,660364,0
2016-07-01,14.181,14.234,13.943,14.021,602799,0
2016-07-05,13.978,14.111,13.873,13.943,794182,0
2016-07-06,13.848,14.119,13.793,14.111,1142348,0
2016-07-07,14.111,14.154,13.855,13.926,914970,0
2016-07-08,14.014,14.128,13.952,14.056,1167273,0
2016-07-11,14.049,14.208,13.996,14.172,1034915,0
2016-07-12,14.198,14.264,14.181,14.224,838336,0
2016-07-13,14.25,14.259,14.146,14.234,566719,0
2016-07-14,14.198,14.215,14.101,14.136,713841,0
2016-07-15,14.172,14.198,14.066,14.189,462172,0
2016-07-18,14.259,14.401,14.215,14.383,832959,0
2016-07-19,14.329,14.524,14.329,14.524,813750,0
2016-07-20,14.524,14.604,14.452,14.584,503773,0
2016-07-21,14.576,14.604,14.524,14.55,404283,0
2016-07-22,14.55,14.699,14.55,14.664,479341,0
2016-07-25,14.673,14.718,14.524,14.524,831974,0
2016-07-26,14.524,14.619,14.506,14.532,696513,0
2016-07-27,14.417,14.604,14.25,14.269,1267269,0
2016-07-28,14.234,14.304,14.208,14.269,462091,0
2016-07-29,14.259,14.334,14.208,14.286,894869,0
2016-08-01,14.286,14.348,14.234,14.278,1021822,0
2016-08-02,14.243,14.243,14.021,14.128,1110062,0
2016-08-03,14.136,14.243,14.056,14.181,667465,0
2016-08-04,14.198,14.294,14.154,14.278,757023,0
2016-08-05,14.286,14.487,14.278,14.383,1187711,0
2016-08-08,14.426,14.487,14.321,14.348,886513,0
2016-08-09,14.321,14.431,14.321,14.401,373241,0
2016-08-10,14.409,14.48,14.294,14.321,500866,0
2016-08-11,14.383,14.436,14.304,14.391,458524,0
2016-08-12,14.445,14.567,14.391,14.497,1005704,0
2016-08-15,14.48,14.541,14.374,14.374,722995,0
2016-08-16,14.339,14.348,14.254,14.278,582636,0
2016-08-17,14.259,14.374,14.172,14.313,636846,0
2016-08-18,14.321,14.417,14.25,14.313,486248,0
2016-08-19,14.329,14.356,14.219,14.286,807962,0
2016-08-22,14.304,14.344,14.234,14.294,572703,0
2016-08-23,14.348,14.391,14.304,14.339,471429,0
2016-08-24,14.348,14.348,14.259,14.259,1150533,0
2016-08-25,14.215,14.366,14.172,14.348,835169,0
2016-08-26,14.329,14.409,14.172,14.243,921326,0
2016-08-29,14.259,14.361,14.243,14.286,606100,0
2016-08-30,14.329,14.356,14.224,14.329,574042,0
2016-08-31,14.25,14.348,14.154,14.329,1379746,0
2016-09-01,14.329,14.515,14.286,14.487,1171956,0
2016-09-02,14.524,14.722,14.515,14.646,1376379,0
2016-09-06,14.683,14.734,14.567,14.734,1275683,0
2016-09-07,14.813,14.971,14.804,14.919,1301710,0
2016-09-08,14.919,14.962,14.884,14.919,686467,0
2016-09-09,14.876,14.892,14.576,14.576,1728819,0
2016-09-12,14.515,14.762,14.436,14.725,1655961,0
2016-09-13,14.673,14.769,14.506,14.594,2003818,0
2016-09-14,14.611,14.892,14.611,14.743,1552326,0
2016-09-15,14.725,14.769,14.541,14.699,1210658,0
2016-09-16,14.576,14.718,14.532,14.584,3845016,0
2016-09-19,14.646,14.946,14.639,14.892,1549482,0
2016-09-20,14.971,14.99,14.871,14.876,1203634,0
2016-09-21,14.946,14.995,14.797,14.971,1117673,0
2016-09-22,15.034,15.184,14.981,15.156,1138447,0
2016-09-23,15.139,15.192,14.946,14.99,1478706,0
2016-09-26,15.016,15.164,14.998,15.051,1619371,0
2016-09-27,15.094,15.094,14.955,14.981,1079282,0
2016-09-28,15.052,15.072,14.827,14.889,1082509,0
2016-09-29,14.919,14.919,14.736,14.791,1398164,0
2016-09-30,14.845,14.889,14.746,14.791,1554129,0
2016-10-03,14.755,14.755,14.638,14.664,1422237,0
2016-10-04,14.71,14.71,14.321,14.357,1748495,0
2016-10-05,14.42,14.528,14.303,14.312,1179269,0
2016-10-06,14.312,14.321,14.159,14.159,1330426,0
2016-10-07,14.185,14.249,14.042,14.078,1260808,0
2016-10-10,14.086,14.276,14.086,14.267,758288,0
2016-10-11,14.285,14.306,14.204,14.249,753425,0
2016-10-12,14.24,14.547,14.212,14.465,800501,0
2016-10-13,14.528,14.7,14.502,14.592,907223,0
2016-10-14,14.61,14.691,14.547,14.583,664021,0
2016-10-17,14.683,14.683,14.574,14.583,477737,0
2016-10-18,14.638,14.746,14.574,14.683,858701,0
2016-10-19,14.683,14.715,14.61,14.674,661505,0
2016-10-20,14.683,14.727,14.622,14.691,812584,0
2016-10-21,14.61,14.763,14.61,14.719,563552,0
2016-10-24,14.755,14.899,14.755,14.873,569160,0
2016-10-25,14.863,14.945,14.845,14.909,920822,0
2016-10-26,14.881,14.954,14.837,14.909,1025978,0
2016-10-27,14.981,15.278,14.981,15.206,1857988,0
2016-10-28,15.234,15.379,15.108,15.287,1314849,0
2016-10-31,15.323,15.451,15.206,15.287,1393889,0
2016-11-01,15.297,15.405,14.935,15.026,1983707,0
2016-11-02,15.052,15.17,14.981,15.124,888945,0
2016-11-03,15.124,15.189,15.072,15.134,655472,0
2016-11-04,15.153,15.323,15.088,15.18,777514,0
2016-11-07,15.297,15.415,15.225,15.252,1016270,0
2016-11-08,15.17,15.242,15.119,15.216,988429,0
2016-11-09,14.909,15.369,14.827,15.225,1411919,0
2016-11-10,15.27,15.387,15.062,15.216,1658151,0
2016-11-11,15.216,15.405,15.197,15.252,1214769,0
2016-11-14,15.287,15.667,15.261,15.631,1395401,0
2016-11-15,15.604,15.604,15.333,15.432,1255995,0
2016-11-16,15.441,15.558,15.323,15.352,734366,0
2016-11-17,15.396,15.558,15.359,15.441,849369,0
2016-11-18,15.486,15.64,15.415,15.631,1058659,0
2016-11-21,15.704,15.704,15.55,15.558,700600,0
2016-11-22,15.631,15.676,15.55,15.568,798461,0
2016-11-23,15.496,15.577,15.359,15.459,823863,0
2016-11-25,15.459,15.649,15.432,15.595,270482,0
2016-11-28,15.631,15.721,15.613,15.64,452612,0
2016-11-29,15.694,15.83,15.631,15.766,708557,0
2016-11-30,15.721,15.781,15.423,15.505,857383,0
2016-12-01,15.532,15.532,15.333,15.432,692818,0
2016-12-02,15.451,15.577,15.405,15.441,486463,0
2016-12-05,15.532,15.812,15.514,15.812,566128,0
2016-12-06,15.73,15.875,15.694,15.821,831625,0
2016-12-07,15.857,16.056,15.839,15.929,989621,0
2016-12-08,15.955,16.21,15.912,16.138,736542,0
2016-12-09,16.11,16.354,16.083,16.308,924529,0
2016-12-12,16.308,16.345,16.11,16.138,773484,0
2016-12-13,15.387,15.477,15.234,15.315,10687943,0
2016-12-14,15.379,15.432,15.124,15.189,2531730,0
2016-12-15,15.052,15.216,14.971,15.026,2343653,0
2016-12-16,15.108,15.333,15.088,15.17,2002393,0
2016-12-19,15.242,15.423,15.206,15.405,1525114,0
2016-12-20,15.359,15.469,15.292,15.352,1172879,0
2016-12-21,15.352,15.436,15.333,15.333,1172503,0
2016-12-22,15.387,15.477,15.297,15.352,977570,0
2016-12-23,15.405,15.42,15.247,15.343,1098691,0
2016-12-27,15.369,15.428,15.352,15.369,1334139,0
2016-12-28,15.359,15.453,15.285,15.305,1680807,0
2016-12-29,15.285,15.522,15.285,15.49,1488459,0
2016-12-30,15.546,15.546,15.379,15.434,790606,0
2017-01-03,15.453,15.713,15.434,15.704,1151245,0
2017-01-04,15.731,15.936,15.725,15.926,1919632,0
2017-01-05,15.899,15.926,15.787,15.862,814597,0
2017-01-06,15.871,15.879,15.796,15.842,745432,0
2017-01-09,15.833,15.842,15.638,15.638,1139870,0
2017-01-10,15.694,15.796,15.666,15.778,1339356,0
2017-01-11,15.787,15.908,15.754,15.815,661260,0
2017-01-12,15.824,15.827,15.666,15.741,840669,0
2017-01-13,15.805,15.889,15.694,15.871,845028,0
2017-01-17,15.926,15.945,15.833,15.871,853812,0
2017-01-18,15.908,15.978,15.815,15.963,924497,0
2017-01-19,15.926,15.951,15.768,15.787,884188,0
2017-01-20,15.815,15.879,15.778,15.796,775976,0
2017-01-23,15.879,16.052,15.836,15.936,1104516,0
2017-01-24,15.973,16.195,15.973,16.121,1129970,0
2017-01-25,16.14,16.215,16.111,16.111,827637,0
2017-01-26,16.111,16.177,16.103,16.14,892229,0
2017-01-27,16.131,16.173,16.066,16.131,836401,0
2017-01-30,16.121,16.195,16.037,16.149,1605435,0
2017-01-31,16.103,16.195,15.852,16.168,2049773,0
2017-02-01,16.177,16.274,16.074,16.094,747171,0
2017-02-02,16.094,16.2,16.094,16.149,664943,0
2017-02-03,16.252,16.279,16.168,16.242,731320,0
2017-02-06,16.279,16.311,16.242,16.307,695803,0
2017-02-07,16.316,16.373,16.261,16.298,599618,0
2017-02-08,16.373,16.373,16.232,16.252,862950,0
2017-02-09,16.261,16.4,16.223,16.363,706008,0
2017-02-10,16.39,16.502,16.373,16.492,1056753,0
2017-02-13,16.521,16.539,16.373,16.427,1137748,0
2017-02-14,16.427,16.455,16.335,16.418,710822,0
2017-02-15,16.381,16.381,16.195,16.289,1117727,0
2017-02-16,16.492,16.66,16.427,16.642,2532277,0
2017-02-17,16.65,16.672,16.474,16.53,1324659,0
2017-02-21,16.576,16.669,16.53,16.669,935872,0
2017-02-22,16.65,16.669,16.576,16.65,803522,0
2017-02-23,16.669,16.799,16.65,16.753,1379225,0
2017-02-24,16.744,16.78,16.632,16.688,807470,0
2017-02-27,16.706,16.771,16.642,16.697,1002287,0
2017-02-28,16.771,17.078,16.716,17.078,2388920,0
2017-03-01,16.994,17.152,16.795,17.068,1978251,0
2017-03-02,16.976,17.036,16.873,16.902,1211394,0
2017-03-03,16.948,17.05,16.799,16.873,1623302,0
2017-03-06,16.902,16.91,16.808,16.892,823479,0
2017-03-07,16.827,17.013,16.827,16.948,906693,0
2017-03-08,17.022,17.068,16.739,16.753,990100,0
2017-03-09,16.753,16.855,16.492,16.558,1449249,0
2017-03-10,16.623,16.734,16.548,16.642,1246624,0
2017-03-13,16.679,16.845,16.595,16.632,1077898,0
2017-03-14,16.613,16.623,16.484,16.521,1266276,0
2017-03-15,16.623,16.827,16.576,16.753,1527540,0
2017-03-16,16.827,16.947,16.781,16.883,1581969,0
2017-03-17,16.892,17.068,16.892,17.031,2566659,0
2017-03-20,17.105,17.142,16.976,17.041,901107,0
2017-03-21,17.041,17.105,17.003,17.06,968519,0
2017-03-22,17.06,17.11,16.92,17.078,1174414,0
2017-03-23,17.087,17.273,17.031,17.18,953531,0
2017-03-24,17.199,17.384,17.068,17.255,1385674,0
2017-03-27,17.273,17.496,17.226,17.468,1307697,0
2017-03-28,17.477,17.672,17.403,17.579,2480291,0
2017-03-29,17.598,17.836,17.571,17.808,1593240,0
2017-03-30,17.808,17.855,17.76,17.817,894161,0
2017-03-31,17.836,17.922,17.798,17.903,1091501,0
2017-04-03,17.932,17.97,17.75,17.836,758136,0
2017-04-04,17.836,17.922,17.674,17.865,912265,0
2017-04-05,17.865,18.012,17.789,17.817,963772,0
2017-04-06,17.798,17.889,17.776,17.884,672462,0
2017-04-07,17.865,17.979,17.808,17.855,1083731,0
2017-04-10,17.893,17.941,17.789,17.827,1145150,0
2017-04-11,17.827,17.974,17.797,17.912,1244924,0
2017-04-12,17.903,17.922,17.827,17.874,670819,0
2017-04-13,17.893,17.946,17.813,17.817,1252824,0
2017-04-17,17.903,18.084,17.884,18.055,1097613,0
2017-04-18,18.084,18.084,17.884,17.97,714165,0
2017-04-19,18.017,18.017,17.846,17.893,606969,0
2017-04-20,17.932,17.998,17.817,17.932,800142,0
2017-04-21,17.97,18.022,17.893,17.922,850446,0
2017-04-24,17.922,17.979,17.846,17.97,1168847,0
2017-04-25,17.932,18.064,17.922,18.017,846521,0
2017-04-26,18.369,18.731,18.35,18.636,7130966,0
2017-04-27,18.702,18.955,18.417,18.426,13778761,0
2017-04-28,18.426,18.474,18.236,18.36,2593813,0
2017-05-01,18.398,18.436,18.302,18.378,1887985,0
2017-05-02,18.322,18.34,17.988,18.074,2537547,0
2017-05-03,18.026,18.055,17.379,17.513,4023134,0
2017-05-04,17.513,17.589,17.37,17.551,2156706,0
2017-05-05,17.56,17.808,17.503,17.694,1541636,0
2017-05-08,17.703,17.779,17.541,17.598,957751,0
2017-05-09,17.56,17.598,17.341,17.389,1486216,0
2017-05-10,17.465,17.551,17.379,17.456,964112,0
2017-05-11,17.418,17.455,17.322,17.398,689328,0
2017-05-12,17.37,17.427,17.256,17.284,970801,0
2017-05-15,17.284,17.484,17.265,17.351,1342346,0
2017-05-16,17.351,17.386,17.275,17.303,1089983,0
2017-05-17,17.246,17.341,17.208,17.332,1135440,0
2017-05-18,17.294,17.474,17.227,17.351,825436,0
2017-05-19,17.275,17.456,17.256,17.341,1930557,0
2017-05-22,17.37,17.532,17.36,17.494,723121,0
2017-05-23,17.57,17.817,17.512,17.779,1819734,0
2017-05-24,17.836,18.055,17.808,18.036,2394463,0
2017-05-25,18.084,18.084,17.932,18.036,1321915,0
2017-05-26,18.036,18.103,17.936,18.074,1193278,0
2017-05-30,18.074,18.122,17.95,18.064,1259490,0
2017-05-31,17.322,17.589,17.284,17.57,20941611,0
2017-06-01,17.598,17.722,17.494,17.589,2721783,0
2017-06-02,17.608,17.684,17.56,17.627,1742819,0
2017-06-05,17.608,17.665,17.541,17.551,1328778,0
2017-06-06,17.598,17.598,17.408,17.418,1612736,0
2017-06-07,17.408,17.503,17.284,17.398,2064780,0
2017-06-08,17.408,17.56,17.38,17.494,1327020,0
2017-06-09,17.541,17.684,17.532,17.627,2332631,0
2017-06-12,17.703,17.836,17.665,17.817,1607720,0
2017-06-13,17.817,17.912,17.792,17.855,1134847,0
2017-06-14,17.874,17.932,17.817,17.932,1301466,0
2017-06-15,17.922,18.008,17.874,17.941,1090248,0
2017-06-16,17.893,18.093,17.893,18.055,5498710,0
2017-06-19,18.141,18.255,18.074,18.246,1291747,0
2017-06-20,18.264,18.312,18.179,18.264,1210082,0
2017-06-21,18.284,18.331,18.055,18.141,1110209,0
2017-06-22,18.141,18.298,18.141,18.284,999276,0
2017-06-23,18.312,18.331,18.198,18.246,2579275,0
2017-06-26,18.302,18.302,18.179,18.236,791779,0
2017-06-27,18.246,18.269,18.084,18.084,1651881,0
2017-06-28,18.123,18.328,18.03,18.201,1298589,0
2017-06-29,18.201,18.25,17.939,18.113,1127872,0
2017-06-30,18.132,18.181,18.024,18.093,837005,0
2017-07-03,18.123,18.308,18.112,18.269,559795,0
2017-07-05,18.269,18.337,18.23,18.279,1105575,0
2017-07-06,18.269,18.289,18.137,18.162,1394146,0
2017-07-07,18.123,18.142,17.82,17.879,1154871,0
2017-07-10,17.889,17.976,17.811,17.84,1123043,0
2017-07-11,17.859,17.967,17.82,17.937,1383914,0
2017-07-12,18.045,18.084,17.898,17.937,781641,0
2017-07-13,17.928,17.928,17.684,17.762,1231583,0
2017-07-14,17.801,17.889,17.737,17.879,753410,0
2017-07-17,17.859,17.898,17.733,17.791,1141077,0
2017-07-18,17.742,17.742,17.469,17.567,1596022,0
2017-07-19,17.547,17.625,17.45,17.557,1873280,0
2017-07-20,17.606,17.772,17.557,17.664,810083,0
2017-07-21,17.772,17.85,17.664,17.781,767911,0
2017-07-24,17.791,17.801,17.733,17.752,611476,0
2017-07-25,17.752,17.791,17.576,17.596,857919,0
2017-07-26,17.596,17.684,17.528,17.596,1081323,0
2017-07-27,17.596,17.596,17.391,17.469,1897612,0
2017-07-28,17.469,17.489,17.362,17.44,1111048,0
2017-07-31,17.489,17.596,17.455,17.586,1345934,0
2017-08-01,17.616,17.635,17.459,17.469,891744,0
2017-08-02,17.557,17.645,17.294,17.45,1857885,0
2017-08-03,17.528,17.572,17.42,17.489,884972,0
2017-08-04,17.494,17.635,17.469,17.567,1020110,0
2017-08-07,17.606,17.635,17.518,17.567,624768,0
2017-08-08,17.557,17.703,17.513,17.625,651866,0
2017-08-09,17.606,17.786,17.576,17.752,1151106,0
2017-08-10,17.752,17.781,17.552,17.616,1353292,0
2017-08-11,17.45,17.557,17.377,17.537,1166952,0
2017-08-14,17.557,17.811,17.547,17.781,899650,0
2017-08-15,17.635,17.703,17.557,17.655,1676810,0
2017-08-16,17.655,17.723,17.572,17.625,1870896,0
2017-08-17,17.616,17.664,17.44,17.469,1601045,0
2017-08-18,17.381,17.537,17.381,17.479,1440802,0
2017-08-21,17.459,17.469,17.342,17.45,1016072,0
2017-08-22,17.459,17.537,17.459,17.498,949150,0
2017-08-23,17.498,17.567,17.411,17.43,1127111,0
2017-08-24,17.45,17.508,17.391,17.42,1329891,0
2017-08-25,17.45,17.484,17.362,17.401,933994,0
2017-08-28,17.42,17.459,17.381,17.459,728575,0
2017-08-29,17.518,17.547,17.323,17.362,1013671,0
2017-08-30,17.352,17.43,17.313,17.352,722376,0
2017-08-31,17.459,17.694,17.44,17.645,1358914,0
2017-09-01,17.645,17.762,17.581,17.733,1055490,0
2017-09-05,17.733,17.762,17.459,17.469,1549835,0
2017-09-06,17.469,17.596,17.459,17.469,1138933,0
2017-09-07,17.459,17.518,17.333,17.352,1753525,0
2017-09-08,17.342,17.42,17.274,17.313,1301925,0
2017-09-11,17.411,17.537,17.372,17.528,1251245,0
2017-09-12,17.528,17.576,17.45,17.479,921050,0
2017-09-13,17.498,17.547,17.498,17.498,1411129,0
2017-09-14,17.489,17.581,17.459,17.459,1214771,0
2017-09-15,17.547,17.62,17.459,17.528,3252802,0
2017-09-18,17.557,17.616,17.508,17.576,1155215,0
2017-09-19,17.586,17.781,17.576,17.733,3586696,0
2017-09-20,17.781,17.869,17.733,17.83,1662599,0
2017-09-21,17.83,17.918,17.776,17.811,1038213,0
2017-09-22,17.85,17.937,17.82,17.898,2553157,0
2017-09-25,17.908,18.025,17.908,18.015,1400711,0
2017-09-26,18.015,18.21,17.976,18.113,1230696,0
2017-09-27,18.152,18.257,18.103,18.23,1809347,0
2017-09-28,18.24,18.24,17.96,18.15,2109461,0
2017-09-29,18.11,18.27,18.1,18.11,1125289,0
2017-10-02,18.11,18.2,18.08,18.16,1362144,0
2017-10-03,18.17,18.21,18.105,18.21,1031384,0
2017-10-04,18.23,18.23,18.11,18.19,1103185,0
2017-10-05,18.2,18.3,18.17,18.28,978482,0
2017-10-06,18.25,18.25,18.1,18.2,770736,0
2017-10-09,18.2,18.28,18.18,18.21,943525,0
2017-10-10,18.24,18.3,18.21,18.24,616400,0
2017-10-11,18.25,18.31,18.24,18.27,572168,0
2017-10-12,18.31,18.35,18.235,18.32,846201,0
2017-10-13,18.35,18.35,18.25,18.32,835141,0
2017-10-16,18.35,18.475,18.31,18.4,967812,0
2017-10-17,18.42,18.47,18.41,18.42,618749,0
2017-10-18,18.42,18.4639,18.37,18.38,1247276,0
2017-10-19,18.35,18.425,18.27,18.41,805580,0
2017-10-20,18.46,18.46,18.35,18.44,641290,0
2017-10-23,18.49,18.5,18.27,18.37,1202802,0
2017-10-24,18.42,18.48,18.31,18.34,666091,0
2017-10-25,18.34,18.45,18.18,18.26,1389905,0
2017-10-26,18.36,18.37,18.09,18.09,1348252,0
2017-10-27,18.16,18.21,17.95,18.2,1196409,0
2017-10-30,18.1,18.2,18.041,18.11,1152570,0
2017-10-31,18.09,18.22,18.06,18.07,1429345,0
2017-11-01,18.08,18.205,18.04,18.09,990578,0
2017-11-02,18.26,18.34,18.0899,18.25,1144321,0
2017-11-03,18.25,18.41,18.22,18.35,753758,0
2017-11-06,18.35,18.35,18.135,18.29,854730,0
2017-11-07,18.16,18.255,18.11,18.16,1612772,0
2017-11-08,18.1,18.22,18.08,18.21,1615411,0
2017-11-09,18.13,18.29,18.09,18.21,714045,0
2017-11-10,18.21,18.3,18.17,18.18,759408,0
