Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,9.3581,9.3648,9.3082,9.3378,114791,0
2010-08-24,9.3129,9.3447,9.2619,9.2819,185443,0
2010-08-25,9.2768,9.3129,9.1676,9.1823,249386,0
2010-08-26,9.1676,9.3252,9.1676,9.3129,185354,0
2010-08-27,9.2875,9.3447,9.2875,9.3378,144283,0
2010-08-30,9.3581,9.3648,9.3129,9.3648,151981,0
2010-08-31,9.3728,9.4401,9.3526,9.3591,266103,0
2010-09-01,9.4223,9.4223,9.332,9.332,181890,0
2010-09-02,9.3252,9.3946,9.3182,9.3447,173441,0
2010-09-03,9.3517,9.3648,9.2819,9.2875,127429,0
2010-09-07,9.2995,9.3447,9.2819,9.3447,91182,0
2010-09-08,9.3447,9.3865,9.3182,9.3798,114356,0
2010-09-09,9.4016,9.4016,9.3517,9.4016,143960,0
2010-09-10,9.3648,9.3648,9.3082,9.3447,170882,0
2010-09-13,9.3718,9.4312,9.3648,9.4016,78640,0
2010-09-14,9.3798,9.4312,9.3648,9.3648,162119,0
2010-09-15,9.3718,9.3946,9.2506,9.2506,234705,0
2010-09-16,9.1823,9.332,9.1823,9.2619,177388,0
2010-09-17,9.2573,9.3581,9.2573,9.3581,121565,0
2010-09-20,9.3648,9.3648,9.2875,9.3182,174197,0
2010-09-21,9.3252,9.3447,9.2935,9.3182,152837,0
2010-09-22,9.3129,9.3648,9.2506,9.2699,166391,0
2010-09-23,9.2699,9.3182,9.1976,9.2128,225940,0
2010-09-24,9.1976,9.3129,9.1976,9.2436,127869,0
2010-09-27,9.2768,9.2935,9.2055,9.2436,198967,0
2010-09-28,9.2436,9.3082,9.236,9.2819,157370,0
2010-09-29,9.2619,9.3946,9.2619,9.3946,158935,0
2010-09-30,9.4203,9.4203,9.2553,9.3619,143622,0
2010-10-01,9.4085,9.4312,9.3252,9.3798,173493,0
2010-10-04,9.3378,9.4312,9.3252,9.4223,154361,0
2010-10-05,9.3946,9.4085,9.2935,9.3517,208155,0
2010-10-06,9.332,9.3581,9.2768,9.3082,123585,0
2010-10-07,9.2995,9.3447,9.2699,9.332,107339,0
2010-10-08,9.3129,9.3718,9.2875,9.2995,85581,0
2010-10-11,9.3129,9.3517,9.2875,9.332,103903,0
2010-10-12,9.3129,9.3447,9.2875,9.3182,101944,0
2010-10-13,9.3082,9.3182,9.2699,9.2935,88651,0
2010-10-14,9.2935,9.3378,9.2875,9.3082,98127,0
2010-10-15,9.2995,9.332,9.2819,9.3082,112343,0
2010-10-18,9.3182,9.332,9.2875,9.3182,131160,0
2010-10-19,9.2995,9.3378,9.2198,9.2699,141924,0
2010-10-20,9.1976,9.236,9.1618,9.1976,166619,0
2010-10-21,9.1907,9.2573,9.1618,9.2573,115764,0
2010-10-22,9.2436,9.2619,9.2055,9.2055,79976,0
2010-10-25,9.2198,9.332,9.2055,9.236,147562,0
2010-10-26,9.2278,9.2699,9.2198,9.2436,94237,0
2010-10-27,9.2619,9.2619,9.1755,9.2128,136129,0
2010-10-28,9.2055,9.2198,9.1564,9.2128,146097,0
2010-10-29,9.2306,9.259,9.1468,9.1976,135681,0
2010-11-01,9.236,9.236,9.1371,9.1676,116002,0
2010-11-02,9.1618,9.1755,9.1165,9.1238,85779,0
2010-11-03,9.0814,9.1755,9.0748,9.1755,142360,0
2010-11-04,9.1976,9.1976,9.1238,9.1371,120628,0
2010-11-05,9.1296,9.2128,9.1296,9.1564,101366,0
2010-11-08,9.1419,9.1618,9.046,9.046,202681,0
2010-11-09,9.0814,9.0814,8.7943,8.8687,393863,0
2010-11-10,8.8471,8.8548,8.524,8.5686,404911,0
2010-11-11,8.4437,8.5811,8.2877,8.3707,424821,0
2010-11-12,8.3206,8.524,8.1877,8.4685,341333,0
2010-11-15,8.4255,8.5533,7.9523,7.9586,726459,0
2010-11-16,8.0064,8.243,7.723,8.2234,748209,0
2010-11-17,8.1808,8.364,8.1209,8.3569,425006,0
2010-11-18,8.3206,8.3417,7.9187,8.2234,615947,0
2010-11-19,8.1266,8.3569,8.1209,8.2563,225371,0
2010-11-22,8.2696,8.3707,8.2639,8.3417,279992,0
2010-11-23,8.3144,8.4437,8.2764,8.4053,209831,0
2010-11-24,8.4508,8.475,8.4255,8.4685,225633,0
2010-11-26,8.4562,8.5619,8.4386,8.5619,84179,0
2010-11-29,8.5465,8.6076,8.5394,8.6076,165020,0
2010-11-30,8.599,8.6247,8.5591,8.6121,175277,0
2010-12-01,8.6196,8.6196,8.4508,8.4685,253239,0
2010-12-02,8.4508,8.475,8.307,8.3144,233370,0
2010-12-03,8.2948,8.4386,8.1939,8.243,211618,0
2010-12-06,8.2563,8.2877,8.039,8.0744,271533,0
2010-12-07,8.1266,8.1266,7.8779,7.9454,428535,0
2010-12-08,7.8912,7.9187,7.7769,7.8648,494762,0
2010-12-09,7.8109,7.9122,7.7638,7.8912,356567,0
2010-12-10,7.9122,7.9122,7.723,7.7703,382365,0
2010-12-13,7.7971,7.7971,7.6962,7.7434,352684,0
2010-12-14,7.7434,7.7434,7.4803,7.5075,532098,0
2010-12-15,7.4936,7.6014,7.4063,7.5885,590625,0
2010-12-16,7.5257,7.9201,7.5197,7.9057,450782,0
2010-12-17,7.9394,7.985,7.8989,7.9523,275564,0
2010-12-20,7.985,7.985,7.5611,7.6014,535597,0
2010-12-21,7.5476,7.5812,7.4597,7.5344,417785,0
2010-12-22,7.4465,7.6014,7.4465,7.5885,468610,0
2010-12-23,7.6149,7.6149,7.5273,7.6149,251904,0
2010-12-27,7.5812,7.5885,7.5476,7.5679,198917,0
2010-12-28,7.5951,7.5951,7.5211,7.5344,495353,0
2010-12-29,7.531,7.5729,7.5101,7.5587,472702,0
2010-12-30,7.531,7.5865,7.469,7.5865,489262,0
2010-12-31,7.612,7.7414,7.605,7.7339,317704,0
2011-01-03,7.7027,7.7163,7.6149,7.6694,183146,0
2011-01-04,7.6962,7.7367,7.6694,7.6962,189397,0
2011-01-05,7.6962,7.7299,7.6623,7.7163,261676,0
2011-01-06,7.7163,7.7163,7.6149,7.6149,171081,0
2011-01-07,7.6353,7.6353,7.5812,7.6224,143300,0
2011-01-10,7.5951,7.6286,7.4736,7.4875,288796,0
2011-01-11,7.4129,7.4875,7.4129,7.4402,310885,0
2011-01-12,7.4465,7.4465,7.312,7.3661,339318,0
2011-01-13,7.325,7.3328,7.1102,7.1233,658696,0
2011-01-14,7.0764,7.1102,6.9076,7.1102,807404,0
2011-01-18,7.1102,7.1907,7.0218,7.1776,508668,0
2011-01-19,7.1907,7.2378,7.0424,7.2378,390123,0
2011-01-20,7.0966,7.3723,7.0829,7.3661,557273,0
2011-01-21,7.3052,7.4736,7.3052,7.3723,595365,0
2011-01-24,7.3723,7.5211,7.3723,7.5211,382695,0
2011-01-25,7.5679,7.6149,7.4736,7.5951,347722,0
2011-01-26,7.6489,7.6623,7.5885,7.6088,268986,0
2011-01-27,7.6353,7.6353,7.5412,7.5885,261821,0
2011-01-28,7.6014,7.6224,7.5273,7.6149,312692,0
2011-01-31,7.6194,7.6265,7.4971,7.4971,308199,0
2011-02-01,7.5273,7.6286,7.5211,7.6014,245461,0
2011-02-02,7.6149,7.6425,7.5611,7.6088,209288,0
2011-02-03,7.5812,7.6224,7.5476,7.5549,255205,0
2011-02-04,7.5549,7.5812,7.5075,7.5476,192720,0
2011-02-07,7.5273,7.6425,7.5273,7.5549,264673,0
2011-02-08,7.5344,7.5476,7.5075,7.5412,187250,0
2011-02-09,7.5211,7.6149,7.5211,7.6149,180323,0
2011-02-10,7.5752,7.6149,7.5679,7.5951,163834,0
2011-02-11,7.6088,7.6694,7.5812,7.6224,224653,0
2011-02-14,7.5951,7.6894,7.5611,7.6556,244339,0
2011-02-15,7.6823,7.7097,7.6224,7.6425,252951,0
2011-02-16,7.5812,7.6489,7.5812,7.6149,150815,0
2011-02-18,7.6088,7.6088,7.5344,7.5549,252568,0
2011-02-22,7.5344,7.5549,7.359,7.426,472016,0
2011-02-23,7.426,7.5549,7.426,7.5412,251573,0
2011-02-24,7.5476,7.5476,7.4597,7.5005,179212,0
2011-02-25,7.5273,7.5476,7.4736,7.5476,135078,0
2011-02-28,7.5793,7.6623,7.5729,7.6073,241183,0
2011-03-01,7.6334,7.6408,7.5517,7.5586,230514,0
2011-03-02,7.5875,7.5943,7.5538,7.5804,196146,0
2011-03-03,7.5517,7.593,7.5385,7.5448,267400,0
2011-03-04,7.533,7.5538,7.5257,7.533,166886,0
2011-03-07,7.5476,7.5476,7.5142,7.5476,187602,0
2011-03-08,7.5273,7.6286,7.5273,7.6286,220054,0
2011-03-09,7.6005,7.6345,7.5465,7.5465,210729,0
2011-03-10,7.5448,7.5653,7.5174,7.5312,219172,0
2011-03-11,7.5602,7.5804,7.5538,7.5602,146394,0
2011-03-14,7.5741,7.6218,7.5667,7.5804,308003,0
2011-03-15,7.5465,7.5875,7.5403,7.5804,126989,0
2011-03-16,7.5943,7.6218,7.5602,7.6005,213180,0
2011-03-17,7.5998,7.7111,7.5793,7.7037,291076,0
2011-03-18,7.6822,7.7026,7.6689,7.6891,148702,0
2011-03-21,7.6822,7.7163,7.6689,7.7163,177225,0
2011-03-22,7.7096,7.7369,7.6552,7.7231,169883,0
2011-03-23,7.7026,7.7978,7.6891,7.7436,246486,0
2011-03-24,7.7369,7.791,7.7026,7.7026,225065,0
2011-03-25,7.7226,7.7705,7.7088,7.7567,136982,0
2011-03-28,7.7772,7.791,7.7369,7.7369,133591,0
2011-03-29,7.757,7.8044,7.7369,7.7978,174806,0
2011-03-30,7.7841,7.8044,7.7369,7.764,135345,0
2011-03-31,7.7771,7.799,7.7269,7.7339,147446,0
2011-04-01,7.7364,7.7978,7.7364,7.7909,181675,0
2011-04-04,7.7707,7.7707,7.7096,7.7096,186034,0
2011-04-05,7.7226,7.7638,7.6954,7.7294,153012,0
2011-04-06,7.7436,7.7978,7.7369,7.7772,136108,0
2011-04-07,7.7978,7.8178,7.7771,7.7909,170125,0
2011-04-08,7.7771,7.8256,7.7499,7.7499,142927,0
2011-04-11,7.7909,7.8044,7.7226,7.7294,179532,0
2011-04-12,7.7034,7.7515,7.6344,7.7034,155037,0
2011-04-13,7.6885,7.7294,7.6202,7.6614,169552,0
2011-04-14,7.6614,7.7499,7.6614,7.7226,144222,0
2011-04-15,7.7226,7.8178,7.7088,7.7567,157561,0
2011-04-18,7.7364,7.8044,7.7159,7.7978,168396,0
2011-04-19,7.7909,7.8256,7.7567,7.7567,96894,0
2011-04-20,7.7364,7.7978,7.7294,7.7364,187900,0
2011-04-21,7.7364,7.7978,7.7019,7.7019,164773,0
2011-04-25,7.6954,7.8044,7.6954,7.6954,238957,0
2011-04-26,7.6954,7.7159,7.6749,7.6954,295493,0
2011-04-27,7.6885,7.7499,7.6749,7.6885,169865,0
2011-04-28,7.6885,7.7771,7.6885,7.7159,206840,0
2011-04-29,7.7484,7.7845,7.7197,7.7553,163278,0
2011-05-02,7.7841,7.8044,7.7499,7.7705,163400,0
2011-05-03,7.7793,7.8409,7.7453,7.7793,152532,0
2011-05-04,7.793,7.8202,7.7655,7.8066,182473,0
2011-05-05,7.8273,7.8544,7.7998,7.8066,163751,0
2011-05-06,7.8137,7.8488,7.7998,7.8409,138493,0
2011-05-09,7.8381,7.8937,7.832,7.8795,157430,0
2011-05-10,7.8893,7.9448,7.8821,7.938,169921,0
2011-05-11,7.9241,7.9648,7.9241,7.9311,163925,0
2011-05-12,7.9448,8.0119,7.9448,7.9921,131298,0
2011-05-13,8.0198,8.0834,7.985,8.0198,239279,0
2011-05-16,8.033,8.0551,8.0119,8.033,143556,0
2011-05-17,8.033,8.0969,8.033,8.0899,182174,0
2011-05-18,8.1047,8.1293,8.0899,8.1094,253841,0
2011-05-19,8.1293,8.1769,8.1232,8.1364,233383,0
2011-05-20,8.16,8.1734,8.0933,8.1006,222485,0
2011-05-23,8.0899,8.1568,8.0621,8.1176,186634,0
2011-05-24,8.1094,8.1293,8.0266,8.0408,186605,0
2011-05-25,8.0621,8.0969,8.0408,8.0621,170707,0
2011-05-26,8.0478,8.1232,8.0478,8.1047,164181,0
2011-05-27,8.125,8.1454,8.1006,8.1454,122383,0
2011-05-31,8.148,8.2061,8.1402,8.1551,177430,0
2011-06-01,8.1769,8.2061,8.1488,8.1488,149186,0
2011-06-02,8.1568,8.1917,8.1488,8.1488,152542,0
2011-06-03,8.1454,8.2722,8.1454,8.231,197718,0
2011-06-06,8.213,8.2755,8.213,8.2696,171520,0
2011-06-07,8.2456,8.2789,8.2165,8.2165,231080,0
2011-06-08,8.2165,8.2456,8.1454,8.1454,145972,0
2011-06-09,8.1209,8.1524,8.1209,8.1454,222880,0
2011-06-10,8.1329,8.1808,8.1329,8.16,165125,0
2011-06-13,8.1524,8.2023,8.1524,8.1662,126269,0
2011-06-14,8.1884,8.2378,8.1884,8.1884,129408,0
2011-06-15,8.1884,8.2519,8.1884,8.2378,108792,0
2011-06-16,8.2243,8.2527,8.1884,8.2175,178134,0
2011-06-17,8.2378,8.2722,8.2378,8.2378,133192,0
2011-06-20,8.2598,8.318,8.2378,8.318,109095,0
2011-06-21,8.3051,8.3542,8.3051,8.3113,179337,0
2011-06-22,8.3051,8.3623,8.3051,8.3623,134721,0
2011-06-23,8.3542,8.4765,8.3472,8.4517,235622,0
2011-06-24,8.4327,8.4832,8.4327,8.4445,141115,0
2011-06-27,8.4634,8.5127,8.4445,8.4976,117668,0
2011-06-28,8.4976,8.5044,8.4327,8.4395,196419,0
2011-06-29,8.47,8.4832,8.4185,8.47,178194,0
2011-06-30,8.501,8.5474,8.4779,8.5163,165221,0
2011-07-01,8.5117,8.5414,8.4437,8.4822,165405,0
2011-07-05,8.4822,8.6239,8.4822,8.6239,178643,0
2011-07-06,8.5902,8.6632,8.5902,8.6548,170075,0
2011-07-07,8.6775,8.6859,8.5848,8.5848,220296,0
2011-07-08,8.5493,8.6283,8.5493,8.6112,94071,0
2011-07-11,8.6045,8.6483,8.5972,8.6239,105579,0
2011-07-12,8.6103,8.6775,8.6103,8.6229,141547,0
2011-07-13,8.6414,8.6703,8.6178,8.6346,115382,0
2011-07-14,8.6283,8.6414,8.5035,8.5117,206495,0
2011-07-15,8.4966,8.5339,8.4615,8.4685,163179,0
2011-07-18,8.4966,8.4966,8.3444,8.3524,306431,0
2011-07-19,8.3647,8.4151,8.3128,8.3128,232198,0
2011-07-20,8.3596,8.4028,8.3225,8.3746,226470,0
2011-07-21,8.4028,8.4437,8.3822,8.3894,159762,0
2011-07-22,8.3957,8.4309,8.3664,8.3957,163019,0
2011-07-25,8.3664,8.3664,8.2639,8.2696,320793,0
2011-07-26,8.2877,8.2877,8.1257,8.1968,338448,0
2011-07-27,8.1703,8.1703,8.0107,8.0534,400341,0
2011-07-28,8.0206,8.1006,7.9788,8.0781,268847,0
2011-07-29,8.0621,8.084,7.9605,7.9681,247338,0
2011-08-01,8.0382,8.2563,8.025,8.2211,252524,0
2011-08-02,8.1827,8.3024,8.1827,8.2337,182994,0
2011-08-03,8.2563,8.3664,8.2493,8.3375,154973,0
2011-08-04,8.2798,8.407,8.2101,8.2243,271324,0
2011-08-05,8.2527,8.2606,8.0198,8.1949,391232,0
2011-08-08,8.0382,8.0818,7.6421,7.6909,848996,0
2011-08-09,7.6909,8.0317,7.6909,7.9689,351589,0
2011-08-10,7.9556,8.1293,7.9411,8.0744,243418,0
2011-08-11,8.0744,8.1293,8.0107,8.0602,232657,0
2011-08-12,8.1193,8.2243,8.0772,8.0995,449384,0
2011-08-15,8.132,8.1949,8.132,8.1949,225352,0
2011-08-16,8.2101,8.327,8.1884,8.327,226404,0
2011-08-17,8.3569,8.474,8.3489,8.3717,249179,0
2011-08-18,8.327,8.3717,8.2861,8.3717,160750,0
2011-08-19,8.3417,8.4284,8.3339,8.3417,189531,0
2011-08-22,8.4357,8.4357,8.3647,8.3799,179225,0
2011-08-23,8.4151,8.5018,8.3938,8.4151,217188,0
2011-08-24,8.448,8.4598,8.2923,8.2923,197074,0
2011-08-25,8.3061,8.3128,8.125,8.132,386274,0
2011-08-26,8.1445,8.2456,8.0848,8.16,352224,0
2011-08-29,8.1808,8.2997,8.1524,8.2923,369380,0
2011-08-30,8.2527,8.4151,8.2243,8.3799,384308,0
2011-08-31,8.4247,8.4928,8.4037,8.4643,312904,0
2011-09-01,8.4804,8.4804,8.4284,8.448,172003,0
2011-09-02,8.3967,8.4643,8.3894,8.4176,154881,0
2011-09-06,8.3524,8.4386,8.3375,8.3822,230370,0
2011-09-07,8.4061,8.4795,8.4,8.4061,260297,0
2011-09-08,8.4116,8.47,8.39,8.3967,225053,0
2011-09-09,8.3605,8.4517,8.3375,8.4247,245903,0
2011-09-12,8.3605,8.47,8.3605,8.4247,234592,0
2011-09-13,8.4176,8.5285,8.4176,8.5285,245350,0
2011-09-14,8.5214,8.5516,8.4634,8.5063,230127,0
2011-09-15,8.5367,8.5367,8.4247,8.4571,152412,0
2011-09-16,8.4634,8.5214,8.4517,8.4913,109232,0
2011-09-19,8.4913,8.5677,8.4913,8.56,193262,0
2011-09-20,8.5367,8.6009,8.5367,8.6009,147879,0
2011-09-21,8.5936,8.6009,8.5214,8.5677,245295,0
2011-09-22,8.5738,8.6086,8.4984,8.5063,258668,0
2011-09-23,8.4913,8.5801,8.4913,8.5677,219899,0
2011-09-26,8.56,8.5876,8.5367,8.5677,198001,0
2011-09-27,8.6086,8.6086,8.5801,8.5936,186771,0
2011-09-28,8.5876,8.6375,8.5876,8.6204,171859,0
2011-09-29,8.6457,8.6603,8.5516,8.6375,181800,0
2011-09-30,8.6465,8.7177,8.6257,8.7177,209061,0
2011-10-03,8.7371,8.797,8.7138,8.7637,203644,0
2011-10-04,8.6802,8.7676,8.5483,8.5772,190672,0
2011-10-05,8.5972,8.6045,8.4274,8.5772,220357,0
2011-10-06,8.571,8.5848,8.473,8.4937,222196,0
2011-10-07,8.473,8.5018,8.4411,8.4589,192485,0
2011-10-10,8.5063,8.5137,8.4437,8.4571,175616,0
2011-10-11,8.4765,8.5214,8.4437,8.4571,200948,0
2011-10-12,8.4937,8.5018,8.3771,8.4471,256951,0
2011-10-13,8.4411,8.5848,8.3623,8.5848,329528,0
2011-10-14,8.6045,8.6878,8.5702,8.6878,209864,0
2011-10-17,8.6878,8.7195,8.592,8.6178,150016,0
2011-10-18,8.6491,8.7111,8.6112,8.6431,166042,0
2011-10-19,8.6431,8.7111,8.6292,8.6292,248887,0
2011-10-20,8.6431,8.6652,8.6045,8.6491,125677,0
2011-10-21,8.6802,8.7195,8.5249,8.7027,272467,0
2011-10-24,8.7027,8.7489,8.6292,8.6431,186415,0
2011-10-25,8.6438,8.7129,8.6054,8.6187,161319,0
2011-10-26,8.6574,8.6574,8.5772,8.6112,163408,0
2011-10-27,8.6574,8.6802,8.6045,8.6574,169746,0
2011-10-28,8.6729,8.6895,8.6247,8.6247,145508,0
2011-10-31,8.6622,8.7177,8.6,8.6139,162637,0
2011-11-01,8.598,8.6895,8.598,8.6247,151498,0
2011-11-02,8.6239,8.6346,8.5972,8.5972,157663,0
2011-11-03,8.6187,8.6247,8.592,8.6054,161992,0
2011-11-04,8.6112,8.6511,8.6112,8.6356,103402,0
2011-11-07,8.6574,8.6878,8.6292,8.6574,165481,0
2011-11-08,8.6895,8.6895,8.6292,8.6501,199888,0
2011-11-09,8.6811,8.7129,8.6112,8.6729,205707,0
2011-11-10,8.6895,8.7129,8.6247,8.6438,117301,0
2011-11-11,8.6729,8.7628,8.6247,8.7562,284799,0
2011-11-14,8.7767,8.7888,8.7204,8.7628,124280,0
2011-11-15,8.7812,8.7888,8.7204,8.7628,213872,0
2011-11-16,8.7767,8.8014,8.6965,8.7628,314341,0
2011-11-17,8.8014,8.8014,8.6584,8.6659,190861,0
2011-11-18,8.797,8.8304,8.6659,8.7767,165223,0
2011-11-21,8.7361,8.8377,8.6729,8.7129,294908,0
2011-11-22,8.7767,8.7767,8.6729,8.7275,194202,0
2011-11-23,8.6895,8.7437,8.6584,8.6729,191812,0
2011-11-25,8.7204,8.7497,8.6965,8.7437,72546,0
2011-11-28,8.7497,8.7692,8.7045,8.7204,168545,0
2011-11-29,8.6895,8.7767,8.6895,8.7275,132278,0
2011-11-30,8.7934,8.7934,8.7055,8.7138,183722,0
2011-12-01,8.7497,8.7692,8.7129,8.7437,140706,0
2011-12-02,8.7692,8.797,8.7437,8.7767,156635,0
2011-12-05,8.8081,8.8155,8.7812,8.8014,180366,0
2011-12-06,8.8024,8.8406,8.7915,8.798,194506,0
2011-12-07,8.8014,8.8927,8.8014,8.8772,218617,0
2011-12-08,8.9256,8.9256,8.8632,8.8947,129576,0
2011-12-09,8.9152,8.9152,8.823,8.8539,182576,0
2011-12-12,8.8377,8.9067,8.8377,8.8855,194320,0
2011-12-13,8.9152,8.9152,8.8453,8.8772,258684,0
2011-12-14,8.9152,8.9262,8.8687,8.9067,247330,0
2011-12-15,8.8994,8.988,8.8772,8.8927,222450,0
2011-12-16,8.8855,8.9672,8.8604,8.9412,175979,0
2011-12-19,8.9262,8.981,8.9262,8.9262,206872,0
2011-12-20,9.0996,9.0996,8.9459,9.0192,276001,0
2011-12-21,9.0192,9.051,8.981,9.0029,180488,0
2011-12-22,9.0107,9.066,9.0029,9.066,133614,0
2011-12-23,9.0814,9.1185,9.0584,9.0996,148598,0
2011-12-27,9.1185,9.1976,9.0814,9.1976,186475,0
2011-12-28,9.2306,9.2306,9.1185,9.1185,136690,0
2011-12-29,9.1545,9.2218,9.1324,9.2065,130673,0
2011-12-30,9.2416,9.3172,9.0641,9.1052,392739,0
2012-01-03,9.0946,9.1062,9.0343,9.051,307942,0
2012-01-04,9.066,9.0888,8.9955,9.0267,351590,0
2012-01-05,9.0107,9.0738,9.0029,9.0192,242235,0
2012-01-06,9.0296,9.0917,9.0296,9.0851,327526,0
2012-01-09,9.0738,9.1545,9.0738,9.1185,212403,0
2012-01-10,9.1286,9.1507,9.0976,9.0976,273196,0
2012-01-11,9.0976,9.1286,9.0777,9.1286,176651,0
2012-01-12,9.1599,9.2228,9.1599,9.1745,189970,0
2012-01-13,9.211,9.2846,9.1869,9.2846,339932,0
2012-01-17,9.2935,9.2935,9.261,9.261,184860,0
2012-01-18,9.2436,9.3054,9.211,9.2516,228017,0
2012-01-19,9.2905,9.311,9.2573,9.2791,399022,0
2012-01-20,9.3054,9.311,9.2573,9.3054,226901,0
2012-01-23,9.3232,9.3447,9.2965,9.3378,211216,0
2012-01-24,9.3738,9.3738,9.2965,9.332,221094,0
2012-01-25,9.3658,9.3986,9.332,9.3827,229428,0
2012-01-26,9.4698,9.501,9.3827,9.4134,276929,0
2012-01-27,9.4887,9.534,9.4351,9.526,286183,0
2012-01-30,9.544,9.607,9.522,9.551,198376,0
2012-01-31,9.682,9.682,9.567,9.602,339590,0
2012-02-01,9.64,9.702,9.558,9.602,219428,0
2012-02-02,9.654,9.654,9.558,9.602,193387,0
2012-02-03,9.631,9.631,9.513,9.52,183042,0
2012-02-06,9.501,9.536,9.4768,9.536,184838,0
2012-02-07,9.591,9.591,9.4887,9.578,195755,0
2012-02-08,9.618,9.638,9.534,9.578,246436,0
2012-02-09,9.583,9.618,9.534,9.578,223070,0
2012-02-10,9.6,9.606,9.557,9.6,103689,0
2012-02-13,9.631,9.684,9.6,9.684,239031,0
2012-02-14,9.677,9.677,9.526,9.549,310556,0
2012-02-15,9.557,9.606,9.4887,9.534,325976,0
2012-02-16,9.506,9.543,9.3966,9.4036,398005,0
2012-02-17,9.3966,9.4818,9.3629,9.455,220439,0
2012-02-21,9.4262,9.52,9.4262,9.4668,246379,0
2012-02-22,9.4668,9.506,9.441,9.4748,186117,0
2012-02-23,9.441,9.513,9.441,9.506,249181,0
2012-02-24,9.513,9.557,9.506,9.557,210132,0
2012-02-27,9.578,9.612,9.543,9.583,167510,0
2012-02-28,9.564,9.625,9.564,9.625,135475,0
2012-02-29,9.656,9.656,9.602,9.607,158684,0
2012-03-01,9.638,9.718,9.612,9.718,203362,0
2012-03-02,9.729,9.736,9.615,9.615,345044,0
2012-03-05,9.647,9.738,9.631,9.738,192680,0
2012-03-06,9.736,9.736,9.666,9.724,194751,0
2012-03-07,9.725,9.73,9.668,9.693,99742,0
2012-03-08,9.729,9.729,9.581,9.63,245042,0
2012-03-09,9.668,9.718,9.625,9.676,122980,0
2012-03-12,9.661,9.73,9.661,9.73,137111,0
2012-03-13,9.725,9.754,9.676,9.684,194506,0
2012-03-14,9.701,9.701,9.4401,9.447,366354,0
2012-03-15,9.4877,9.4877,9.1507,9.1869,580607,0
2012-03-16,9.1419,9.1715,8.955,9.0296,641500,0
2012-03-19,8.9974,9.1946,8.955,9.0976,270332,0
2012-03-20,9.037,9.1946,9.037,9.1946,230518,0
2012-03-21,9.2582,9.3072,9.2036,9.2856,195980,0
2012-03-22,9.2446,9.2985,9.1869,9.2526,187955,0
2012-03-23,9.236,9.2659,9.1628,9.2036,248076,0
2012-03-26,9.236,9.2739,9.1794,9.1946,230958,0
2012-03-27,9.236,9.333,9.1419,9.3262,157485,0
2012-03-28,9.3542,9.4085,9.3262,9.4026,265700,0
2012-03-29,9.4085,9.453,9.2985,9.4243,136413,0
2012-03-30,9.4808,9.505,9.4401,9.4808,147057,0
2012-04-02,9.4808,9.556,9.3262,9.3778,203619,0
2012-04-03,9.4193,9.443,9.3358,9.4056,81026,0
2012-04-04,9.45,9.4698,9.4056,9.4124,112608,0
2012-04-05,9.4698,9.4838,9.4193,9.45,81675,0
2012-04-09,9.4401,9.525,9.4401,9.4808,162546,0
2012-04-10,9.525,9.577,9.4153,9.4738,132030,0
2012-04-11,9.4838,9.553,9.4371,9.4778,218968,0
2012-04-12,9.4838,9.553,9.4619,9.538,149200,0
2012-04-13,9.529,9.581,9.4927,9.575,113064,0
2012-04-16,9.56,9.69,9.553,9.636,330654,0
2012-04-17,9.626,9.67,9.556,9.6,244012,0
2012-04-18,9.615,9.644,9.567,9.622,151146,0
2012-04-19,9.636,9.698,9.595,9.682,185803,0
2012-04-20,9.707,9.707,9.581,9.707,175557,0
2012-04-23,9.69,9.724,9.65,9.698,138572,0
2012-04-24,9.707,9.729,9.666,9.724,92703,0
2012-04-25,9.715,9.736,9.658,9.658,180177,0
2012-04-26,9.698,9.707,9.63,9.666,147769,0
2012-04-27,9.674,9.69,9.622,9.644,246922,0
2012-04-30,9.67,9.72,9.653,9.72,173841,0
2012-05-01,9.733,9.741,9.695,9.695,166121,0
2012-05-02,9.729,9.736,9.674,9.736,176675,0
2012-05-03,9.733,9.741,9.703,9.733,128600,0
2012-05-04,9.711,9.741,9.678,9.711,159080,0
2012-05-07,9.729,9.736,9.698,9.698,120866,0
2012-05-08,9.715,9.744,9.707,9.736,174315,0
2012-05-09,9.741,9.785,9.733,9.785,185156,0
2012-05-10,9.801,9.804,9.765,9.778,130756,0
2012-05-11,9.801,9.811,9.772,9.804,100238,0
2012-05-14,9.804,9.838,9.785,9.824,227006,0
2012-05-15,9.818,9.853,9.811,9.853,159188,0
2012-05-16,9.853,9.853,9.824,9.845,172256,0
2012-05-17,9.818,9.818,9.733,9.733,149532,0
2012-05-18,9.765,9.793,9.727,9.748,144585,0
2012-05-21,9.772,9.793,9.741,9.793,178170,0
2012-05-22,9.804,9.818,9.756,9.804,181012,0
2012-05-23,9.824,9.824,9.801,9.818,108858,0
2012-05-24,9.831,9.831,9.793,9.818,112418,0
2012-05-25,9.845,9.868,9.804,9.818,150883,0
2012-05-29,9.868,9.868,9.793,9.845,104840,0
2012-05-30,9.818,9.853,9.772,9.811,127825,0
2012-05-31,9.801,9.876,9.793,9.831,183575,0
2012-06-01,9.93,9.93,9.759,9.759,263658,0
2012-06-04,9.811,9.824,9.733,9.811,314198,0
2012-06-05,9.796,9.807,9.744,9.802,226832,0
2012-06-06,9.814,9.834,9.759,9.759,247615,0
2012-06-07,9.788,9.796,9.697,9.728,225053,0
2012-06-08,9.735,9.796,9.735,9.768,189432,0
2012-06-11,9.765,9.811,9.765,9.772,145155,0
2012-06-12,9.807,9.814,9.751,9.796,140793,0
2012-06-13,9.807,9.834,9.802,9.834,138417,0
2012-06-14,9.845,9.845,9.765,9.765,145825,0
2012-06-15,9.768,9.781,9.62,9.673,237623,0
2012-06-18,9.642,9.744,9.642,9.714,139362,0
2012-06-19,9.802,9.802,9.744,9.802,125939,0
2012-06-20,9.827,9.849,9.807,9.849,198491,0
2012-06-21,9.88,9.88,9.807,9.841,171037,0
2012-06-22,9.895,9.895,9.773,9.834,173820,0
2012-06-25,9.827,9.834,9.781,9.827,134214,0
2012-06-26,9.856,9.856,9.796,9.827,214372,0
2012-06-27,9.856,9.888,9.849,9.88,213551,0
2012-06-28,9.872,9.895,9.864,9.888,163898,0
2012-06-29,9.921,9.921,9.821,9.849,213032,0
2012-07-02,9.921,9.974,9.864,9.952,248931,0
2012-07-03,9.976,10,9.96,9.988,109452,0
2012-07-05,10.038,10.091,9.968,9.988,197900,0
2012-07-06,10.017,10.045,9.988,10.03,209623,0
2012-07-09,10.007,10.051,10.007,10.043,108689,0
2012-07-10,10.075,10.108,10.052,10.091,131003,0
2012-07-11,10.13,10.145,10.068,10.091,161014,0
2012-07-12,10.075,10.139,10.052,10.116,171768,0
2012-07-13,10.144,10.176,10.127,10.157,183075,0
2012-07-16,10.13,10.254,10.13,10.203,198724,0
2012-07-17,10.252,10.307,10.157,10.222,268248,0
2012-07-18,10.252,10.33,10.231,10.29,239287,0
2012-07-19,10.293,10.293,10,10.217,419211,0
2012-07-20,10.225,10.279,10.187,10.241,148540,0
2012-07-23,10.203,10.337,10.203,10.337,268162,0
2012-07-24,10.316,10.378,10.286,10.337,322395,0
2012-07-25,10.386,10.436,10.348,10.402,243174,0
2012-07-26,10.464,10.464,10.363,10.402,274893,0
2012-07-27,10.444,10.458,10.293,10.332,315452,0
2012-07-30,10.348,10.411,10.302,10.371,131081,0
2012-07-31,10.436,10.464,10.371,10.444,240885,0
2012-08-01,10.473,10.473,10.302,10.342,208699,0
2012-08-02,10.464,10.464,10.342,10.363,185958,0
2012-08-03,10.436,10.451,10.371,10.402,159165,0
2012-08-06,10.458,10.458,10.363,10.419,172328,0
2012-08-07,10.444,10.458,10.293,10.325,219456,0
2012-08-08,10.356,10.356,10.225,10.234,188693,0
2012-08-09,10.302,10.302,10.234,10.26,187513,0
2012-08-10,10.254,10.337,10.225,10.302,187602,0
2012-08-13,10.279,10.293,10.145,10.171,253328,0
2012-08-14,10.161,10.282,10.148,10.206,162831,0
2012-08-15,10.26,10.316,10.217,10.286,246246,0
2012-08-16,10.316,10.348,10.248,10.325,251559,0
2012-08-17,10.311,10.337,10.311,10.311,158769,0
2012-08-20,10.316,10.395,10.316,10.395,272566,0
2012-08-21,10.386,10.428,10.179,10.187,317172,0
2012-08-22,10.198,10.236,10.003,10.093,531389,0
2012-08-23,10.032,10.161,10.032,10.063,276781,0
2012-08-24,10.055,10.085,10.032,10.032,242722,0
2012-08-27,10.077,10.161,10.055,10.161,228119,0
2012-08-28,10.142,10.243,10.142,10.213,241495,0
2012-08-29,10.251,10.359,10.251,10.359,204864,0
2012-08-30,10.391,10.391,10.273,10.344,153833,0
2012-08-31,10.297,10.415,10.297,10.359,166943,0
2012-09-04,10.407,10.415,10.289,10.334,162085,0
2012-09-05,10.359,10.376,10.297,10.339,132203,0
2012-09-06,10.339,10.368,10.297,10.344,145017,0
2012-09-07,10.368,10.407,10.339,10.382,206950,0
2012-09-10,10.398,10.415,10.352,10.398,135716,0
2012-09-11,10.376,10.469,10.376,10.469,195070,0
2012-09-12,10.469,10.477,10.432,10.477,143906,0
2012-09-13,10.484,10.533,10.462,10.533,173212,0
2012-09-14,10.533,10.602,10.533,10.602,163435,0
2012-09-17,10.625,10.625,10.5,10.533,204514,0
2012-09-18,10.555,10.585,10.518,10.555,186811,0
2012-09-19,10.545,10.58,10.442,10.442,282149,0
2012-09-20,10.515,10.564,10.48,10.52,172502,0
2012-09-21,10.876,10.876,10.552,10.66,281871,0
2012-09-24,10.68,10.707,10.614,10.614,199392,0
2012-09-25,10.66,10.753,10.66,10.68,227331,0
2012-09-26,10.753,10.833,10.707,10.833,209439,0
2012-09-27,10.849,10.849,10.753,10.833,149216,0
2012-09-28,10.808,10.902,10.808,10.854,171753,0
2012-10-01,10.902,10.996,10.842,10.918,192823,0
2012-10-02,10.95,10.98,10.785,10.816,294463,0
2012-10-03,10.849,10.876,10.799,10.868,164916,0
2012-10-04,10.902,10.902,10.785,10.808,132255,0
2012-10-05,10.854,10.902,10.808,10.902,134991,0
2012-10-08,10.902,10.966,10.876,10.934,133334,0
2012-10-09,10.918,10.934,10.771,10.793,154641,0
2012-10-10,10.808,10.849,10.636,10.68,209835,0
2012-10-11,10.716,10.808,10.68,10.701,193940,0
2012-10-12,10.762,10.799,10.694,10.723,110942,0
2012-10-15,10.779,10.779,10.701,10.723,140477,0
2012-10-16,10.745,10.793,10.716,10.753,203079,0
2012-10-17,10.785,10.849,10.745,10.808,108594,0
2012-10-18,10.849,10.876,10.762,10.849,210619,0
2012-10-19,10.876,10.876,10.825,10.876,134993,0
2012-10-22,10.905,10.905,10.836,10.89,129087,0
2012-10-23,10.863,10.977,10.863,10.937,181177,0
2012-10-24,10.962,10.991,10.878,10.93,241135,0
2012-10-25,10.89,11.008,10.89,10.968,192551,0
2012-10-26,10.977,11.008,10.937,10.937,163632,0
2012-10-31,10.962,11.008,10.905,10.905,183114,0
2012-11-01,11.052,11.052,10.897,10.952,243106,0
2012-11-02,10.999,10.999,10.819,10.827,178205,0
2012-11-05,10.81,10.863,10.756,10.765,133973,0
2012-11-06,10.724,10.836,10.724,10.78,159954,0
2012-11-07,10.81,10.962,10.773,10.913,151052,0
2012-11-08,10.945,11.097,10.937,11.097,210272,0
2012-11-09,11.074,11.125,11.052,11.067,188713,0
2012-11-12,11.059,11.097,11.038,11.097,194822,0
2012-11-13,11.097,11.125,10.952,10.991,331368,0
2012-11-14,11.029,11.029,10.913,10.952,354280,0
2012-11-15,10.952,10.952,10.63,10.74,432453,0
2012-11-16,10.78,11.008,10.69,10.968,197389,0
2012-11-19,11.008,11.008,10.945,10.977,322493,0
2012-11-20,11.019,11.145,10.948,11.137,250338,0
2012-11-21,11.145,11.206,11.121,11.176,284582,0
2012-11-23,11.206,11.215,11.07,11.185,145361,0
2012-11-26,11.185,11.185,11.025,11.092,200854,0
2012-11-27,11.025,11.168,11.025,11.161,241554,0
2012-11-28,11.176,11.206,11.145,11.176,258596,0
2012-11-29,11.215,11.258,11.176,11.206,161565,0
2012-11-30,11.196,11.547,11.196,11.322,262502,0
2012-12-03,11.373,11.373,11.242,11.343,258025,0
2012-12-04,11.359,11.359,11.242,11.258,225340,0
2012-12-05,11.242,11.359,11.236,11.306,250903,0
2012-12-06,11.351,11.39,11.322,11.39,334797,0
2012-12-07,11.381,11.407,11.206,11.215,213427,0
2012-12-10,11.273,11.297,11.206,11.25,203499,0
2012-12-11,11.236,11.313,11.228,11.25,234416,0
2012-12-12,11.322,11.381,11.289,11.338,316631,0
2012-12-13,11.338,11.373,11.07,11.115,319663,0
2012-12-14,11.242,11.242,10.916,11.019,323361,0
2012-12-17,11.041,11.062,10.775,10.865,249557,0
2012-12-18,10.9,10.9,10.504,10.539,552566,0
2012-12-19,10.522,10.741,10.496,10.735,370819,0
2012-12-20,10.785,10.825,10.729,10.762,243297,0
2012-12-21,10.762,10.884,10.715,10.877,219967,0
2012-12-24,10.911,11.022,10.793,10.936,131383,0
2012-12-26,10.96,11.016,10.738,10.738,156476,0
2012-12-27,10.793,10.793,10.666,10.723,281446,0
2012-12-28,10.658,10.793,10.533,10.603,319132,0
2012-12-31,10.524,10.642,10.356,10.642,486214,0
2013-01-02,10.65,10.877,10.619,10.877,203808,0
2013-01-03,10.911,10.968,10.889,10.951,197607,0
2013-01-04,10.976,11.059,10.92,10.991,136825,0
2013-01-07,10.976,11.038,10.936,11.038,146974,0
2013-01-08,11.007,11.067,10.999,11.029,115159,0
2013-01-09,11.074,11.126,11.045,11.119,154816,0
2013-01-10,11.134,11.166,11.029,11.029,148938,0
2013-01-11,11.079,11.119,10.903,10.944,205941,0
2013-01-14,11.022,11.059,10.92,10.96,190702,0
2013-01-15,10.983,10.999,10.799,10.833,263529,0
2013-01-16,10.854,10.983,10.729,10.983,260672,0
2013-01-17,11.022,11.088,11.016,11.059,176983,0
2013-01-18,11.029,11.166,11.029,11.134,180144,0
2013-01-22,11.129,11.206,11.129,11.176,223260,0
2013-01-23,11.251,11.266,11.176,11.266,191128,0
2013-01-24,11.282,11.282,11.197,11.275,243323,0
2013-01-25,11.308,11.308,11.115,11.185,241162,0
2013-01-28,11.222,11.222,11.024,11.07,197811,0
2013-01-29,11.048,11.129,10.931,10.986,177798,0
2013-01-30,11.001,11.053,10.878,10.923,224092,0
2013-01-31,10.979,10.979,10.855,10.898,209143,0
2013-02-01,10.913,11.01,10.913,10.931,97272,0
2013-02-04,10.923,10.979,10.871,10.923,102646,0
2013-02-05,10.963,11.018,10.931,10.969,151781,0
2013-02-06,10.986,11.032,10.954,11.032,123926,0
2013-02-07,11.053,11.053,10.979,11.001,104738,0
2013-02-08,11.01,11.032,10.937,10.986,81289,0
2013-02-11,10.993,11.001,10.905,10.963,110326,0
2013-02-12,11.001,11.001,10.891,10.979,109290,0
2013-02-13,11.01,11.01,10.886,10.913,95004,0
2013-02-14,10.969,10.969,10.746,10.85,228741,0
2013-02-15,10.845,10.863,10.723,10.754,158100,0
2013-02-19,10.839,10.839,10.734,10.782,162853,0
2013-02-20,10.767,10.782,10.69,10.718,145645,0
2013-02-21,10.726,10.881,10.726,10.782,165059,0
2013-02-22,10.859,10.867,10.775,10.782,146646,0
2013-02-25,10.796,10.813,10.741,10.758,135510,0
2013-02-26,10.749,10.767,10.69,10.697,173231,0
2013-02-27,10.703,10.758,10.69,10.741,107586,0
2013-02-28,10.683,10.749,10.683,10.749,170505,0
2013-03-01,10.741,10.805,10.718,10.749,93281,0
2013-03-04,10.749,10.749,10.703,10.718,91058,0
2013-03-05,10.734,10.741,10.654,10.654,163187,0
2013-03-06,10.683,10.71,10.615,10.703,152958,0
2013-03-07,10.703,10.703,10.589,10.622,198132,0
2013-03-08,10.607,10.607,10.492,10.513,224797,0
2013-03-11,10.492,10.513,10.324,10.349,442323,0
2013-03-12,10.337,10.373,10.122,10.291,399128,0
2013-03-13,10.284,10.291,10.23,10.258,220357,0
2013-03-14,10.214,10.252,10.006,10.029,613635,0
2013-03-15,9.963,10.036,9.858,9.898,548121,0
2013-03-18,9.842,10.214,9.827,10.214,341603,0
2013-03-19,10.192,10.383,10.125,10.376,503785,0
2013-03-20,10.359,10.51,10.339,10.497,370857,0
2013-03-21,10.497,10.577,10.368,10.567,368787,0
2013-03-22,10.567,10.603,10.487,10.577,219882,0
2013-03-25,10.594,10.603,10.473,10.523,203698,0
2013-03-26,10.487,10.504,10.393,10.45,230894,0
2013-03-27,10.45,10.577,10.436,10.577,196702,0
2013-03-28,10.561,10.643,10.561,10.603,218379,0
2013-04-01,10.585,10.643,10.532,10.585,123281,0
2013-04-02,10.603,10.603,10.45,10.464,195287,0
2013-04-03,10.436,10.458,10.287,10.345,384889,0
2013-04-04,10.339,10.41,10.304,10.345,159588,0
2013-04-05,10.418,10.548,10.4,10.548,290203,0
2013-04-08,10.585,10.585,10.458,10.458,229020,0
2013-04-09,10.443,10.548,10.443,10.548,161297,0
2013-04-10,10.554,10.577,10.481,10.577,216116,0
2013-04-11,10.577,10.577,10.464,10.497,205034,0
2013-04-12,10.554,10.611,10.523,10.585,205404,0
2013-04-15,10.585,10.619,10.523,10.619,133262,0
2013-04-16,10.619,10.627,10.554,10.561,129096,0
2013-04-17,10.611,10.707,10.561,10.667,213108,0
2013-04-18,10.694,10.755,10.619,10.747,263600,0
2013-04-19,10.741,10.741,10.637,10.726,127448,0
2013-04-22,10.726,10.735,10.676,10.703,119800,0
2013-04-23,10.741,10.791,10.676,10.719,130914,0
2013-04-24,10.776,10.783,10.683,10.683,124578,0
2013-04-25,10.703,10.741,10.669,10.735,202873,0
2013-04-26,10.703,10.776,10.676,10.776,88700,0
2013-04-29,10.735,10.841,10.683,10.841,181923,0
2013-04-30,10.848,10.848,10.791,10.841,152128,0
2013-05-01,10.854,10.854,10.783,10.848,182159,0
2013-05-02,10.841,10.848,10.768,10.768,277344,0
2013-05-03,10.768,10.783,10.703,10.759,296755,0
2013-05-06,10.735,10.815,10.71,10.797,219119,0
2013-05-07,10.797,10.884,10.768,10.877,208790,0
2013-05-08,10.848,10.911,10.797,10.911,201838,0
2013-05-09,10.877,10.889,10.783,10.797,139259,0
2013-05-10,10.791,10.841,10.776,10.823,206672,0
2013-05-13,10.776,10.783,10.654,10.654,268267,0
2013-05-14,10.654,10.71,10.629,10.703,109059,0
2013-05-15,10.719,10.719,10.518,10.518,253407,0
2013-05-16,10.499,10.606,10.499,10.499,194037,0
2013-05-17,10.483,10.562,10.483,10.512,156336,0
2013-05-20,10.506,10.614,10.499,10.606,149268,0
2013-05-21,10.579,10.597,10.489,10.551,163285,0
2013-05-22,10.583,10.617,10.529,10.574,158848,0
2013-05-23,10.583,10.6,10.545,10.566,132634,0
2013-05-24,10.553,10.632,10.52,10.624,248076,0
2013-05-28,10.632,10.65,10.462,10.462,178231,0
2013-05-29,10.388,10.439,10.111,10.187,451261,0
2013-05-30,10.162,10.234,10.077,10.158,213762,0
2013-05-31,10.141,10.191,9.974,9.987,304312,0
2013-06-03,9.964,10.024,9.689,9.785,411068,0
2013-06-04,9.698,9.943,9.61,9.841,386915,0
2013-06-05,9.812,9.943,9.812,9.917,292239,0
2013-06-06,9.907,9.98,9.865,9.973,223990,0
2013-06-07,9.956,9.964,9.899,9.907,191918,0
2013-06-10,9.865,9.907,9.617,9.672,328232,0
2013-06-11,9.61,9.61,9.4262,9.4361,516250,0
2013-06-12,9.456,9.456,9.2935,9.3222,539850,0
2013-06-13,9.2729,9.456,9.1725,9.4095,599671,0
2013-06-14,9.4173,9.566,9.4026,9.566,394843,0
2013-06-17,9.544,9.558,9.456,9.456,310673,0
2013-06-18,9.4095,9.45,9.3005,9.3946,444642,0
2013-06-19,9.4056,9.446,9.3397,9.3798,309393,0
2013-06-20,9.259,9.2758,9.1371,9.1589,452949,0
2013-06-21,9.1006,9.1589,8.9653,9.038,439984,0
2013-06-24,8.9497,8.971,8.6922,8.8817,442718,0
2013-06-25,8.8817,8.971,8.6922,8.9431,440927,0
2013-06-26,9.0211,9.2679,8.9945,9.259,361569,0
2013-06-27,9.3552,9.4997,9.2819,9.4124,323099,0
2013-06-28,9.453,9.453,9.3035,9.3708,386409,0
2013-07-01,9.4213,9.508,9.3708,9.4302,208423,0
2013-07-02,9.3477,9.3885,9.2885,9.2955,202799,0
2013-07-03,9.2446,9.2446,9.0211,9.1209,499725,0
2013-07-05,9.0566,9.0566,8.9142,8.9578,217926,0
2013-07-08,9.0632,9.1917,8.9578,9.1072,418389,0
2013-07-09,9.0566,9.1072,8.9945,9.047,250404,0
2013-07-10,8.9945,9.0211,8.8976,8.9431,219125,0
2013-07-11,8.987,9.1517,8.9792,9.1072,319365,0
2013-07-12,9.0946,9.1371,9.038,9.038,156596,0
2013-07-15,9.0632,9.0632,8.9431,8.9431,149559,0
2013-07-16,8.9431,8.9578,8.9058,8.9578,207398,0
2013-07-17,8.9497,9.0632,8.928,9.0117,368538,0
2013-07-18,9.0039,9.1209,8.9945,9.0946,293930,0
2013-07-19,9.0632,9.0632,8.9578,9.0566,346848,0
2013-07-22,9.0067,9.0067,8.7961,8.8165,386638,0
2013-07-23,8.8089,8.945,8.7961,8.867,244840,0
2013-07-24,8.8845,8.8845,8.7017,8.7195,233751,0
2013-07-25,8.6849,8.6929,8.5927,8.6346,383291,0
2013-07-26,8.6431,8.7657,8.6346,8.7017,298110,0
2013-07-29,8.6929,8.759,8.6929,8.7455,253859,0
2013-07-30,8.7455,8.7729,8.6758,8.7517,267762,0
2013-07-31,8.6929,8.7657,8.6511,8.7517,291629,0
2013-08-01,8.7195,8.7657,8.6511,8.6849,211962,0
2013-08-02,8.6677,8.7111,8.6346,8.6346,301508,0
2013-08-05,8.6346,8.6758,8.5927,8.6086,290698,0
2013-08-06,8.5772,8.6929,8.5772,8.6346,392140,0
2013-08-07,8.6086,8.7275,8.5772,8.6758,341485,0
2013-08-08,8.6431,8.7361,8.6346,8.6929,239759,0
2013-08-09,8.6283,8.7017,8.6283,8.6511,255511,0
2013-08-12,8.6511,8.7361,8.6346,8.7195,288084,0
2013-08-13,8.6929,8.7111,8.5927,8.5927,253153,0
2013-08-14,8.5629,8.6283,8.5629,8.6158,254489,0
2013-08-15,8.5702,8.6009,8.4552,8.5199,409865,0
2013-08-16,8.5199,8.5367,8.4274,8.5027,468784,0
2013-08-19,8.4937,8.5107,8.3967,8.4274,582573,0
2013-08-20,8.4046,8.7195,8.4046,8.6849,428290,0
2013-08-21,8.6302,8.7138,8.5801,8.6103,339800,0
2013-08-22,8.6257,8.798,8.6103,8.7618,251306,0
2013-08-23,8.7221,8.7554,8.6457,8.6539,224994,0
2013-08-26,8.6375,8.6632,8.5876,8.5953,260226,0
2013-08-27,8.5801,8.6632,8.5801,8.6539,289169,0
2013-08-28,8.6457,8.6792,8.5562,8.5562,146854,0
2013-08-29,8.5394,8.6178,8.5044,8.5953,172882,0
2013-08-30,8.6457,8.6457,8.5214,8.5876,159022,0
2013-09-03,8.5562,8.6375,8.5214,8.6036,267713,0
2013-09-04,8.5719,8.7065,8.5719,8.6792,223685,0
2013-09-05,8.6375,8.6792,8.5876,8.6103,305000,0
2013-09-06,8.6103,8.6539,8.5474,8.6302,273997,0
2013-09-09,8.6457,8.798,8.6036,8.7554,410904,0
2013-09-10,8.7489,8.7628,8.6887,8.7407,220773,0
2013-09-11,8.6878,8.7138,8.5953,8.6257,449956,0
2013-09-12,8.6036,8.6878,8.6036,8.6257,220313,0
2013-09-13,8.6302,8.7148,8.6257,8.7148,261950,0
2013-09-16,8.7055,8.8294,8.7055,8.7554,364511,0
2013-09-17,8.7628,8.928,8.7628,8.928,242652,0
2013-09-18,8.8985,9.1574,8.8471,9.1333,315643,0
2013-09-19,9.1794,9.1888,9.0058,9.0058,344721,0
2013-09-20,8.9888,9.0831,8.9363,9.0584,298682,0
2013-09-23,9.0144,9.1478,8.9588,9.0748,208581,0
2013-09-24,9.0976,9.1888,9.0413,9.1706,349040,0
2013-09-25,9.1794,9.2065,9.1258,9.1618,242094,0
2013-09-26,9.1478,9.2148,9.1333,9.1888,188858,0
2013-09-27,9.1794,9.1794,9.1097,9.1794,130575,0
2013-09-30,9.1618,9.2065,9.1034,9.1966,261028,0
2013-10-01,9.1618,9.1706,9.0748,9.1258,186674,0
2013-10-02,9.0413,9.1409,8.9497,9.0748,446970,0
2013-10-03,9.0908,9.0908,8.9588,8.972,126221,0
2013-10-04,8.9497,9.05,8.9497,8.981,172834,0
2013-10-07,8.9497,8.972,8.8642,8.8817,377216,0
2013-10-08,8.8557,8.9441,8.8221,8.928,201352,0
2013-10-09,8.8899,8.9441,8.8304,8.8471,170907,0
2013-10-10,8.8557,8.8642,8.784,8.8387,206144,0
2013-10-11,8.8387,8.8471,8.7784,8.7924,196392,0
2013-10-14,8.7701,8.8221,8.7701,8.8221,97925,0
2013-10-15,8.8051,8.8221,8.7562,8.7924,276031,0
2013-10-16,8.7924,8.8304,8.7701,8.7989,201779,0
2013-10-17,8.8137,8.9888,8.8137,8.9888,367467,0
2013-10-18,9.0058,9.0584,8.9497,8.9888,212712,0
2013-10-21,9.0058,9.0144,8.9497,8.981,135148,0
2013-10-22,9.0183,9.0698,8.983,9.001,154551,0
2013-10-23,9.0452,9.0622,9.0183,9.0452,188583,0
2013-10-24,9.0548,9.0622,8.9917,9.0548,180348,0
2013-10-25,9.001,9.0996,8.9917,9.0795,195726,0
2013-10-28,9.0795,9.1072,9.0622,9.0946,135607,0
2013-10-29,9.1127,9.1127,9.0548,9.0878,216445,0
2013-10-30,9.0878,9.1219,9.0362,9.0878,238586,0
2013-10-31,9.1527,9.1599,9.0087,9.0548,193562,0
2013-11-01,9.0622,9.1072,8.9191,8.9191,166491,0
2013-11-04,8.9459,9.0087,8.9191,8.9628,248784,0
2013-11-05,8.9305,9.0087,8.9191,9.0087,197416,0
2013-11-06,9.0362,9.0362,8.9305,8.9756,201976,0
2013-11-07,8.9459,8.9532,8.9095,8.9459,206977,0
2013-11-08,8.9004,8.9095,8.8247,8.8855,283682,0
2013-11-11,8.867,8.8927,8.8416,8.8499,127907,0
2013-11-12,8.8332,8.867,8.7868,8.867,341422,0
2013-11-13,8.867,8.8855,8.7868,8.8499,419039,0
2013-11-14,8.8247,8.9191,8.8247,8.8927,204891,0
2013-11-15,8.9628,8.9756,8.8416,8.9756,349535,0
2013-11-18,8.9459,9.0277,8.9256,8.9256,315169,0
2013-11-19,8.9256,8.9459,8.9095,8.9393,155694,0
2013-11-20,8.9343,8.9497,8.8707,8.8707,217276,0
2013-11-21,8.8957,8.9219,8.8193,8.9219,391606,0
2013-11-22,8.8883,8.8883,8.8099,8.853,268725,0
2013-11-25,8.8193,8.8613,8.797,8.8435,285465,0
2013-11-26,8.8435,8.8798,8.8368,8.8613,214788,0
2013-11-27,8.8435,8.8707,8.797,8.8613,262533,0
2013-11-29,8.9219,8.9219,8.8099,8.8435,181943,0
2013-12-02,8.8193,8.8368,8.8024,8.8024,292250,0
2013-12-03,8.8024,8.8368,8.797,8.8193,320224,0
2013-12-04,8.797,8.8435,8.7737,8.8024,281396,0
2013-12-05,8.7667,8.8193,8.6839,8.7103,459559,0
2013-12-06,8.7802,8.7888,8.6659,8.76,406871,0
2013-12-09,8.7361,8.7527,8.6659,8.7008,359404,0
2013-12-10,8.7275,8.7275,8.6929,8.7195,327928,0
2013-12-11,8.7195,8.7888,8.6839,8.7888,487863,0
2013-12-12,8.7455,8.7888,8.7275,8.76,359088,0
2013-12-13,8.7361,8.7667,8.7103,8.7361,355816,0
2013-12-16,8.7667,8.8613,8.7361,8.8435,382244,0
2013-12-17,8.853,9.0584,8.8435,9.0584,499394,0
2013-12-18,9.0976,9.2768,8.988,9.1897,645957,0
2013-12-19,9.1725,9.2895,9.1267,9.2679,633374,0
2013-12-20,9.2995,9.3149,9.1589,9.184,562975,0
2013-12-23,9.1755,9.2995,9.1755,9.2856,417919,0
2013-12-24,9.2856,9.2995,9.1927,9.2198,310879,0
2013-12-26,9.2791,9.2995,9.2296,9.2709,361912,0
2013-12-27,9.2386,9.3082,9.184,9.2856,570254,0
2013-12-30,9.2386,9.3532,9.211,9.3082,525797,0
2013-12-31,9.4223,9.4223,9.1429,9.1429,432591,0
2014-01-02,9.1199,9.1276,8.9662,9.1117,429454,0
2014-01-03,9.0689,9.1657,9.0248,9.1589,314382,0
2014-01-06,9.1371,9.2995,9.1371,9.2925,149154,0
2014-01-07,9.3457,9.3885,9.2856,9.2856,182918,0
2014-01-08,9.3149,9.3698,9.2553,9.3222,175161,0
2014-01-09,9.3311,9.4056,9.3222,9.3532,147895,0
2014-01-10,9.3532,9.4688,9.3532,9.4688,146510,0
2014-01-13,9.504,9.504,9.4056,9.4056,226515,0
2014-01-14,9.4322,9.4688,9.3457,9.3798,144493,0
2014-01-15,9.4401,9.4401,9.3609,9.4056,184102,0
2014-01-16,9.4401,9.52,9.3885,9.52,172715,0
2014-01-17,9.4847,9.652,9.4778,9.6,319781,0
2014-01-21,9.636,9.697,9.591,9.6,289871,0
2014-01-22,9.64,9.64,9.584,9.631,149424,0
2014-01-23,9.631,9.727,9.609,9.631,292615,0
2014-01-24,9.65,9.65,9.602,9.602,220271,0
2014-01-27,9.602,9.631,9.4808,9.547,303138,0
2014-01-28,9.529,9.571,9.456,9.4877,772696,0
2014-01-29,9.555,9.564,9.4977,9.529,147998,0
2014-01-30,9.507,9.616,9.507,9.616,190646,0
2014-01-31,9.609,9.64,9.579,9.603,139017,0
2014-02-03,9.631,9.656,9.609,9.631,208418,0
2014-02-04,9.616,9.665,9.564,9.571,129898,0
2014-02-05,9.555,9.594,9.522,9.594,206382,0
2014-02-06,9.584,9.631,9.539,9.584,327306,0
2014-02-07,9.564,9.65,9.547,9.65,96340,0
2014-02-10,9.631,9.674,9.609,9.674,309953,0
2014-02-11,9.631,9.665,9.625,9.631,267703,0
2014-02-12,9.656,9.711,9.616,9.701,229024,0
2014-02-13,9.682,9.682,9.616,9.65,120908,0
2014-02-14,9.64,9.656,9.609,9.616,104799,0
2014-02-18,9.682,9.682,9.631,9.665,134732,0
2014-02-19,9.643,9.738,9.643,9.738,163044,0
2014-02-20,9.714,9.714,9.668,9.714,152772,0
2014-02-21,9.686,9.714,9.634,9.643,146840,0
2014-02-24,9.643,9.651,9.574,9.598,201622,0
2014-02-25,9.613,9.613,9.574,9.598,290436,0
2014-02-26,9.606,9.634,9.598,9.613,149871,0
2014-02-27,9.627,9.668,9.606,9.668,228546,0
2014-02-28,9.705,9.705,9.643,9.696,224814,0
2014-03-03,9.696,9.729,9.668,9.705,183615,0
2014-03-04,9.696,9.729,9.677,9.696,189497,0
2014-03-05,9.705,9.756,9.696,9.738,185347,0
2014-03-06,9.746,9.746,9.634,9.668,238705,0
2014-03-07,9.62,9.62,9.517,9.517,236904,0
2014-03-10,9.509,9.598,9.509,9.588,124492,0
2014-03-11,9.565,9.613,9.565,9.606,131994,0
2014-03-12,9.588,9.686,9.588,9.668,125419,0
2014-03-13,9.643,9.738,9.643,9.738,118352,0
2014-03-14,9.729,9.738,9.696,9.729,137856,0
2014-03-17,9.713,9.78,9.705,9.78,137541,0
2014-03-18,9.772,9.78,9.705,9.723,168069,0
2014-03-19,9.713,9.738,9.628,9.677,203302,0
2014-03-20,9.63,9.63,9.577,9.591,222942,0
2014-03-21,9.582,9.653,9.582,9.637,131056,0
2014-03-24,9.653,9.718,9.637,9.718,140160,0
2014-03-25,9.699,9.718,9.647,9.681,185371,0
2014-03-26,9.727,9.742,9.672,9.727,128492,0
2014-03-27,9.727,9.791,9.727,9.784,104793,0
2014-03-28,9.8,9.812,9.759,9.812,109386,0
2014-03-31,9.821,9.821,9.742,9.775,196882,0
2014-04-01,9.791,9.791,9.709,9.759,163876,0
2014-04-02,9.784,9.784,9.653,9.653,251272,0
2014-04-03,9.699,9.727,9.653,9.69,169394,0
2014-04-04,9.784,9.784,9.718,9.759,123128,0
2014-04-07,9.784,9.784,9.742,9.775,123552,0
2014-04-08,9.804,9.804,9.75,9.768,85925,0
2014-04-09,9.791,9.804,9.75,9.791,159739,0
2014-04-10,9.804,9.851,9.8,9.827,186711,0
2014-04-11,9.843,9.868,9.812,9.868,111368,0
2014-04-14,9.887,9.894,9.8,9.827,209498,0
2014-04-15,9.827,9.913,9.827,9.913,117759,0
2014-04-16,9.894,9.933,9.877,9.894,138236,0
2014-04-17,9.933,9.964,9.877,9.933,213929,0
2014-04-21,9.898,10.005,9.898,10.005,203919,0
2014-04-22,10.023,10.07,10.005,10.07,201024,0
2014-04-23,10.07,10.156,10.07,10.156,200770,0
2014-04-24,10.162,10.239,10.132,10.239,224598,0
2014-04-25,10.254,10.254,10.213,10.254,119542,0
2014-04-28,10.247,10.271,10.169,10.239,210064,0
2014-04-29,10.196,10.196,10.162,10.196,159678,0
2014-04-30,10.196,10.231,10.188,10.231,214574,0
2014-05-01,10.261,10.323,10.239,10.323,161662,0
2014-05-02,10.307,10.332,10.221,10.332,169221,0
2014-05-05,10.314,10.344,10.288,10.323,172755,0
2014-05-06,10.332,10.351,10.314,10.351,142393,0
2014-05-07,10.384,10.384,10.337,10.376,114108,0
2014-05-08,10.384,10.412,10.368,10.412,116431,0
2014-05-09,10.446,10.446,10.394,10.439,92633,0
2014-05-12,10.439,10.439,10.394,10.439,162520,0
2014-05-13,10.439,10.471,10.402,10.446,145151,0
2014-05-14,10.48,10.496,10.439,10.454,132146,0
2014-05-15,10.486,10.496,10.421,10.454,181487,0
2014-05-16,10.446,10.463,10.43,10.463,145809,0
2014-05-19,10.471,10.48,10.421,10.439,121337,0
2014-05-20,10.43,10.454,10.421,10.454,113461,0
2014-05-21,10.465,10.474,10.434,10.474,110082,0
2014-05-22,10.474,10.474,10.424,10.442,84254,0
2014-05-23,10.465,10.474,10.424,10.474,140260,0
2014-05-27,10.458,10.458,10.415,10.424,136206,0
2014-05-28,10.434,10.458,10.434,10.45,119441,0
2014-05-29,10.465,10.483,10.434,10.45,141325,0
2014-05-30,10.483,10.483,10.424,10.424,194612,0
2014-06-02,10.45,10.458,10.415,10.434,143280,0
2014-06-03,10.434,10.434,10.31,10.31,162184,0
2014-06-04,10.334,10.334,10.198,10.198,215648,0
2014-06-05,10.171,10.283,10.158,10.283,166480,0
2014-06-06,10.274,10.316,10.264,10.29,150113,0
2014-06-09,10.3,10.361,10.283,10.316,132122,0
2014-06-10,10.316,10.339,10.274,10.3,73276,0
2014-06-11,10.31,10.31,10.264,10.31,120300,0
2014-06-12,10.283,10.339,10.283,10.339,115185,0
2014-06-13,10.339,10.339,10.25,10.25,143223,0
2014-06-16,10.232,10.274,10.223,10.232,173114,0
2014-06-17,10.207,10.223,10.198,10.207,198148,0
2014-06-18,10.207,10.274,10.18,10.264,140290,0
2014-06-19,10.294,10.32,10.258,10.278,105464,0
2014-06-20,10.304,10.304,10.258,10.286,67397,0
2014-06-23,10.268,10.304,10.268,10.278,70179,0
2014-06-24,10.304,10.312,10.268,10.286,113957,0
2014-06-25,10.312,10.341,10.294,10.33,78025,0
2014-06-26,10.334,10.382,10.334,10.382,88626,0
2014-06-27,10.382,10.462,10.375,10.462,245020,0
2014-06-30,10.485,10.485,10.382,10.382,203180,0
2014-07-01,10.411,10.429,10.334,10.375,223478,0
2014-07-02,10.357,10.365,10.252,10.252,226575,0
2014-07-03,10.236,10.236,10.075,10.084,203139,0
2014-07-07,10.127,10.227,10.093,10.165,289345,0
2014-07-08,10.218,10.286,10.191,10.227,141290,0
2014-07-09,10.236,10.236,10.145,10.159,180767,0
2014-07-10,10.183,10.227,10.174,10.174,168314,0
2014-07-11,10.218,10.278,10.21,10.268,175309,0
2014-07-14,10.268,10.278,10.236,10.236,121839,0
2014-07-15,10.236,10.258,10.218,10.218,165195,0
2014-07-16,10.218,10.268,10.218,10.252,129634,0
2014-07-17,10.304,10.32,10.244,10.304,191030,0
2014-07-18,10.33,10.375,10.312,10.375,163829,0
2014-07-21,10.392,10.566,10.382,10.479,209287,0
2014-07-22,10.514,10.514,10.449,10.499,143045,0
2014-07-23,10.499,10.506,10.423,10.457,185040,0
2014-07-24,10.423,10.457,10.414,10.414,128215,0
2014-07-25,10.457,10.506,10.433,10.489,219221,0
2014-07-28,10.499,10.506,10.395,10.395,254158,0
2014-07-29,10.433,10.464,10.368,10.423,244629,0
2014-07-30,10.414,10.414,10.288,10.288,283172,0
2014-07-31,10.288,10.351,10.253,10.28,266230,0
2014-08-01,10.307,10.332,10.271,10.271,184928,0
2014-08-04,10.271,10.288,10.175,10.175,227668,0
2014-08-05,10.175,10.211,10.154,10.154,214520,0
2014-08-06,10.167,10.288,10.167,10.288,254613,0
2014-08-07,10.297,10.482,10.28,10.482,311463,0
2014-08-08,10.499,10.569,10.489,10.554,262860,0
2014-08-11,10.561,10.589,10.52,10.579,110711,0
2014-08-12,10.569,10.589,10.538,10.589,80631,0
2014-08-13,10.599,10.624,10.569,10.624,134762,0
2014-08-14,10.624,10.65,10.569,10.617,152293,0
2014-08-15,10.659,10.699,10.617,10.668,124184,0
2014-08-18,10.632,10.713,10.632,10.69,145578,0
2014-08-19,10.713,10.757,10.65,10.676,256116,0
2014-08-20,10.701,10.701,10.592,10.601,243207,0
2014-08-21,10.619,10.654,10.532,10.532,230892,0
2014-08-22,10.516,10.522,10.459,10.502,293809,0
2014-08-25,10.541,10.541,10.476,10.516,300007,0
2014-08-26,10.541,10.701,10.509,10.654,449416,0
2014-08-27,10.685,10.707,10.619,10.619,341456,0
2014-08-28,10.654,10.677,10.619,10.671,232878,0
2014-08-29,10.701,10.725,10.671,10.701,177707,0
2014-09-02,10.677,10.701,10.654,10.671,214680,0
2014-09-03,10.677,10.716,10.654,10.716,172818,0
2014-09-04,10.701,10.725,10.663,10.677,146965,0
2014-09-05,10.701,10.779,10.645,10.645,215570,0
2014-09-08,10.636,10.694,10.572,10.572,235872,0
2014-09-09,10.592,10.694,10.582,10.694,148016,0
2014-09-10,10.685,10.734,10.663,10.716,194819,0
2014-09-11,10.716,10.716,10.654,10.654,214439,0
2014-09-12,10.654,10.677,10.55,10.55,150643,0
2014-09-15,10.55,10.592,10.459,10.467,257684,0
2014-09-16,10.492,10.541,10.435,10.541,228955,0
2014-09-17,10.55,10.582,10.541,10.582,89527,0
2014-09-18,10.564,10.582,10.502,10.502,202419,0
2014-09-19,10.535,10.567,10.496,10.526,190443,0
2014-09-22,10.553,10.553,10.445,10.486,289536,0
2014-09-23,10.505,10.526,10.463,10.486,224767,0
2014-09-24,10.471,10.512,10.445,10.505,401744,0
2014-09-25,10.505,10.526,10.486,10.526,216154,0
2014-09-26,10.545,10.545,10.48,10.496,146543,0
2014-09-29,10.518,10.586,10.512,10.586,195762,0
2014-09-30,10.605,10.667,10.586,10.623,344584,0
2014-10-01,10.658,10.681,10.623,10.681,193743,0
2014-10-02,10.64,10.658,10.545,10.576,239137,0
2014-10-03,10.586,10.632,10.567,10.576,205617,0
2014-10-06,10.615,10.698,10.615,10.658,213598,0
2014-10-07,10.667,10.712,10.64,10.712,143641,0
2014-10-08,10.721,10.783,10.703,10.729,197572,0
2014-10-09,10.756,10.809,10.689,10.689,150523,0
2014-10-10,10.681,10.738,10.65,10.65,150865,0
2014-10-13,10.658,10.689,10.623,10.681,210668,0
2014-10-14,10.681,10.746,10.65,10.703,265470,0
2014-10-15,10.775,10.877,10.729,10.799,265800,0
2014-10-16,10.851,10.86,10.775,10.86,169092,0
2014-10-17,10.89,10.943,10.846,10.877,112772,0
2014-10-20,10.916,10.916,10.877,10.906,81447,0
2014-10-21,10.868,10.952,10.846,10.934,180841,0
2014-10-22,10.956,10.956,10.769,10.91,150767,0
2014-10-23,10.92,10.93,10.84,10.84,142787,0
2014-10-24,10.821,10.902,10.795,10.795,189381,0
2014-10-27,10.786,10.821,10.769,10.786,160234,0
2014-10-28,10.812,10.862,10.795,10.83,154387,0
2014-10-29,10.854,10.893,10.802,10.802,121898,0
2014-10-30,10.812,10.84,10.769,10.83,164631,0
2014-10-31,10.862,10.862,10.769,10.769,212246,0
2014-11-03,10.778,10.83,10.74,10.759,177730,0
2014-11-04,10.749,10.84,10.749,10.821,103151,0
2014-11-05,10.83,10.862,10.759,10.778,211488,0
2014-11-06,10.778,10.821,10.74,10.802,202170,0
2014-11-07,10.812,10.821,10.759,10.812,215170,0
2014-11-10,10.812,10.854,10.769,10.854,65719,0
2014-11-11,10.854,10.854,10.812,10.848,95059,0
2014-11-12,10.84,10.902,10.83,10.879,170420,0
2014-11-13,10.902,10.92,10.879,10.91,124931,0
2014-11-14,10.902,10.956,10.902,10.956,79161,0
2014-11-17,10.966,10.966,10.893,10.893,205130,0
2014-11-18,10.92,10.966,10.802,10.854,241235,0
2014-11-19,10.882,10.914,10.771,10.825,306341,0
2014-11-20,10.844,10.85,10.742,10.78,227152,0
2014-11-21,10.796,10.816,10.708,10.735,172856,0
2014-11-24,10.726,10.742,10.708,10.742,164345,0
2014-11-25,10.742,10.796,10.708,10.796,164634,0
2014-11-26,10.806,10.816,10.752,10.816,171939,0
2014-11-28,10.857,10.857,10.789,10.806,76370,0
2014-12-01,10.825,10.844,10.771,10.789,202744,0
2014-12-02,10.762,10.865,10.762,10.865,148308,0
2014-12-03,10.865,11.003,10.857,11.003,182895,0
2014-12-04,11.028,11.046,10.924,10.979,188510,0
2014-12-05,10.941,10.95,10.825,10.882,174621,0
2014-12-08,10.896,10.896,10.789,10.857,387023,0
2014-12-09,10.806,10.874,10.806,10.874,186104,0
2014-12-10,10.882,10.924,10.844,10.882,212645,0
2014-12-11,10.865,10.889,10.806,10.806,193095,0
2014-12-12,10.825,10.882,10.825,10.874,121868,0
2014-12-15,10.896,10.924,10.834,10.889,188420,0
2014-12-16,10.857,10.904,10.834,10.904,145241,0
2014-12-17,10.865,10.95,10.85,10.95,183589,0
2014-12-18,10.96,10.987,10.896,10.987,197743,0
2014-12-19,10.995,10.995,10.882,10.882,165896,0
2014-12-22,10.892,10.973,10.869,10.908,247390,0
2014-12-23,10.999,10.999,10.869,10.936,288255,0
2014-12-24,10.964,10.964,10.908,10.908,59656,0
2014-12-26,10.928,10.945,10.892,10.945,78875,0
2014-12-29,10.954,11.024,10.9,11.018,180267,0
2014-12-30,10.99,11.024,10.964,11.024,182472,0
2014-12-31,11.024,11.049,10.973,11.049,207968,0
2015-01-02,11.008,11.075,10.981,11.075,83251,0
2015-01-05,11.067,11.091,10.981,11.049,258679,0
2015-01-06,11.075,11.154,11.075,11.126,147124,0
2015-01-07,11.154,11.309,11.135,11.188,306858,0
2015-01-08,11.162,11.171,11.091,11.1,164534,0
2015-01-09,11.135,11.195,11.091,11.118,141300,0
2015-01-12,11.188,11.195,11.135,11.18,210060,0
2015-01-13,11.18,11.23,11.154,11.203,198566,0
2015-01-14,11.239,11.281,11.213,11.272,204244,0
2015-01-15,11.263,11.343,11.254,11.328,137868,0
2015-01-16,11.36,11.36,11.254,11.291,277836,0
2015-01-20,11.272,11.3,11.239,11.291,490856,0
2015-01-21,11.241,11.294,11.206,11.285,287925,0
2015-01-22,11.258,11.304,11.258,11.285,368026,0
2015-01-23,11.331,11.331,11.276,11.294,94750,0
2015-01-26,11.331,11.331,11.276,11.294,97386,0
2015-01-27,11.339,11.39,11.312,11.381,126211,0
2015-01-28,11.412,11.439,11.381,11.429,182356,0
2015-01-29,11.456,11.486,11.42,11.446,97054,0
2015-01-30,11.535,11.544,11.495,11.544,111481,0
2015-02-02,11.522,11.554,11.486,11.495,156634,0
2015-02-03,11.495,11.522,11.466,11.466,120343,0
2015-02-04,11.456,11.466,11.346,11.405,201092,0
2015-02-05,11.405,11.412,11.356,11.356,143808,0
2015-02-06,11.331,11.363,11.304,11.331,184535,0
2015-02-09,11.339,11.346,11.266,11.312,88042,0
2015-02-10,11.266,11.285,11.196,11.216,150561,0
2015-02-11,11.196,11.206,11.129,11.147,139099,0
2015-02-12,11.129,11.164,11.12,11.12,119241,0
2015-02-13,11.12,11.156,11.094,11.094,110076,0
2015-02-17,11.07,11.112,10.887,10.902,307434,0
2015-02-18,10.924,11.08,10.896,11.08,228527,0
2015-02-19,11.108,11.143,11.065,11.073,134513,0
2015-02-20,11.116,11.152,11.098,11.134,99897,0
2015-02-23,11.169,11.202,11.124,11.143,130225,0
2015-02-24,11.16,11.169,11.108,11.152,129895,0
2015-02-25,11.202,11.239,11.124,11.178,170175,0
2015-02-26,11.16,11.169,11.116,11.152,113656,0
2015-02-27,11.194,11.229,11.143,11.143,225601,0
2015-03-02,11.188,11.188,11.134,11.169,99214,0
2015-03-03,11.143,11.178,11.124,11.134,95308,0
2015-03-04,11.16,11.229,11.143,11.229,81393,0
2015-03-05,11.194,11.212,11.152,11.178,106455,0
2015-03-06,11.152,11.152,10.987,11.022,1219891,0
2015-03-09,11.022,11.056,10.995,11.03,126925,0
2015-03-10,11.056,11.089,11.03,11.08,118874,0
2015-03-11,11.116,11.116,11.03,11.056,76108,0
2015-03-12,11.098,11.116,11.056,11.065,91744,0
2015-03-13,11.089,11.098,10.987,11.048,214987,0
2015-03-16,11.065,11.065,10.96,10.995,116579,0
2015-03-17,11.004,11.004,10.96,10.987,137381,0
2015-03-18,11.004,11.116,10.987,11.116,128991,0
2015-03-19,11.134,11.134,11.022,11.08,86915,0
2015-03-20,11.119,11.207,11.093,11.173,332942,0
2015-03-23,11.217,11.217,11.128,11.137,106154,0
2015-03-24,11.163,11.242,11.128,11.242,99516,0
2015-03-25,11.25,11.25,11.163,11.217,105808,0
2015-03-26,11.217,11.217,11.155,11.207,99975,0
2015-03-27,11.224,11.25,11.207,11.242,111986,0
2015-03-30,11.25,11.25,11.19,11.25,78926,0
2015-03-31,11.267,11.286,11.224,11.286,147021,0
2015-04-01,11.277,11.313,11.197,11.234,196178,0
2015-04-02,11.19,11.207,11.119,11.119,291577,0
2015-04-06,11.182,11.207,11.128,11.137,224207,0
2015-04-07,11.155,11.25,11.146,11.197,145378,0
2015-04-08,11.242,11.25,11.19,11.242,123769,0
2015-04-09,11.242,11.242,11.173,11.173,101190,0
2015-04-10,11.163,11.19,11.146,11.182,117477,0
2015-04-13,11.182,11.182,11.137,11.155,117823,0
2015-04-14,11.173,11.277,11.173,11.277,111530,0
2015-04-15,11.267,11.267,11.197,11.242,118677,0
2015-04-16,11.25,11.267,11.197,11.234,101735,0
2015-04-17,11.234,11.234,11.207,11.234,79047,0
2015-04-20,11.242,11.277,11.224,11.277,115508,0
2015-04-21,11.29,11.317,11.271,11.317,95543,0
2015-04-22,11.29,11.29,11.166,11.238,176299,0
2015-04-23,11.245,11.245,11.185,11.228,134197,0
2015-04-24,11.21,11.21,11.158,11.158,145952,0
2015-04-27,11.192,11.238,11.131,11.131,167097,0
2015-04-28,11.131,11.2,11.131,11.2,204796,0
2015-04-29,11.122,11.185,11.122,11.14,211598,0
2015-04-30,11.166,11.176,11.113,11.166,205563,0
2015-05-01,11.166,11.166,11.036,11.045,188602,0
2015-05-04,11.053,11.087,11.009,11.009,189172,0
2015-05-05,11.062,11.07,11,11.07,149680,0
2015-05-06,11.045,11.053,10.893,10.893,265540,0
2015-05-07,10.901,10.937,10.869,10.901,236640,0
2015-05-08,10.946,10.965,10.893,10.919,181546,0
2015-05-11,10.901,10.919,10.816,10.878,205791,0
2015-05-12,10.869,10.893,10.835,10.893,214747,0
2015-05-13,10.929,10.937,10.835,10.845,239768,0
2015-05-14,10.851,10.955,10.851,10.955,250520,0
2015-05-15,10.965,11.009,10.946,11,133369,0
2015-05-18,11.018,11.018,10.909,10.955,164436,0
2015-05-19,10.909,10.946,10.869,10.901,181635,0
2015-05-20,10.94,10.949,10.888,10.888,142694,0
2015-05-21,10.913,10.94,10.895,10.895,72925,0
2015-05-22,10.923,10.923,10.847,10.854,166683,0
2015-05-26,10.863,10.881,10.809,10.828,149174,0
2015-05-27,10.854,10.923,10.854,10.923,114368,0
2015-05-28,10.913,10.949,10.895,10.932,169605,0
2015-05-29,10.968,10.994,10.932,10.994,155928,0
2015-06-01,11.013,11.04,10.986,10.994,159882,0
2015-06-02,11.013,11.022,10.949,10.986,135445,0
2015-06-03,10.968,10.978,10.872,10.913,116974,0
2015-06-04,10.932,10.978,10.819,10.819,156269,0
2015-06-05,10.782,10.819,10.651,10.774,308344,0
2015-06-08,10.755,10.791,10.661,10.661,181179,0
2015-06-09,10.642,10.661,10.536,10.661,206798,0
2015-06-10,10.597,10.686,10.597,10.642,282744,0
2015-06-11,10.633,10.728,10.633,10.703,215851,0
2015-06-12,10.72,10.819,10.703,10.819,155474,0
2015-06-15,10.854,10.888,10.791,10.809,177333,0
2015-06-16,10.809,10.872,10.809,10.838,97270,0
2015-06-17,10.819,10.863,10.809,10.828,105310,0
2015-06-18,10.838,10.913,10.819,10.903,202807,0
2015-06-19,10.917,10.927,10.876,10.917,93729,0
2015-06-22,10.891,10.927,10.858,10.867,102626,0
2015-06-23,10.867,10.917,10.841,10.858,179277,0
2015-06-24,10.891,10.891,10.831,10.885,89669,0
2015-06-25,10.899,10.899,10.794,10.802,186438,0
2015-06-26,10.802,10.821,10.748,10.748,76604,0
2015-06-29,10.768,10.777,10.689,10.714,119184,0
2015-06-30,10.704,10.802,10.698,10.802,308456,0
2015-07-01,10.802,10.831,10.785,10.831,89895,0
2015-07-02,10.802,10.812,10.74,10.802,229023,0
2015-07-06,10.794,10.821,10.768,10.785,147914,0
2015-07-07,10.831,10.998,10.821,10.998,125272,0
2015-07-08,10.972,11.045,10.944,10.989,78181,0
2015-07-09,10.998,11.017,10.953,11.017,140251,0
2015-07-10,10.953,10.972,10.935,10.972,64098,0
2015-07-13,10.972,10.972,10.899,10.944,71309,0
2015-07-14,10.899,10.963,10.899,10.953,113715,0
2015-07-15,10.953,10.953,10.891,10.953,114653,0
2015-07-16,10.935,10.963,10.927,10.944,75929,0
2015-07-17,10.944,10.963,10.876,10.876,103978,0
2015-07-20,10.891,10.927,10.858,10.867,117496,0
2015-07-21,10.891,10.953,10.867,10.953,120762,0
2015-07-22,10.957,10.984,10.911,10.911,102434,0
2015-07-23,10.947,10.976,10.911,10.976,85956,0
2015-07-24,10.938,10.976,10.93,10.976,66792,0
2015-07-27,10.957,11.011,10.947,10.957,101199,0
2015-07-28,10.93,10.957,10.902,10.93,137508,0
2015-07-29,10.902,10.967,10.887,10.93,88087,0
2015-07-30,10.93,10.984,10.93,10.984,77106,0
2015-07-31,11.057,11.057,10.976,10.984,144681,0
2015-08-03,11.011,11.057,11.001,11.048,102054,0
2015-08-04,11.039,11.048,11.001,11.001,100191,0
2015-08-05,11.001,11.03,10.902,10.911,129664,0
2015-08-06,10.93,10.947,10.902,10.938,80302,0
2015-08-07,10.93,10.967,10.879,10.93,122043,0
2015-08-10,10.911,10.984,10.893,10.902,94586,0
2015-08-11,10.967,11.066,10.938,11.066,149993,0
2015-08-12,11.091,11.144,11.075,11.118,117897,0
2015-08-13,11.118,11.118,11.057,11.057,81029,0
2015-08-14,11.082,11.11,11.039,11.075,62087,0
2015-08-17,11.1,11.118,11.075,11.118,69483,0
2015-08-18,11.118,11.118,11.057,11.1,63993,0
2015-08-19,11.1,11.135,11.066,11.135,123160,0
2015-08-20,11.113,11.13,11.042,11.086,126771,0
2015-08-21,11.095,11.104,10.995,11.014,132458,0
2015-08-24,10.987,11.05,10.904,10.96,188963,0
2015-08-25,11.024,11.042,10.933,10.933,90755,0
2015-08-26,10.987,10.987,10.895,10.933,170922,0
2015-08-27,10.941,11.004,10.904,10.995,106368,0
2015-08-28,10.987,11.095,10.96,11.069,99343,0
2015-08-31,11.069,11.104,11.042,11.05,145059,0
2015-09-01,11.033,11.095,11.033,11.033,72473,0
2015-09-02,11.06,11.069,11.004,11.004,78383,0
2015-09-03,11.042,11.104,11.042,11.104,107706,0
2015-09-04,11.086,11.283,11.069,11.201,116179,0
2015-09-08,11.165,11.338,11.165,11.264,186420,0
2015-09-09,11.256,11.31,11.221,11.229,106814,0
2015-09-10,11.256,11.274,11.165,11.201,80936,0
2015-09-11,11.221,11.221,11.139,11.157,79830,0
2015-09-14,11.193,11.229,11.076,11.076,83956,0
2015-09-15,11.095,11.113,11.06,11.104,86186,0
2015-09-16,11.076,11.113,11.069,11.086,119300,0
2015-09-17,11.086,11.221,11.086,11.221,120794,0
2015-09-18,11.157,11.32,11.148,11.283,221208,0
2015-09-21,11.341,11.341,11.296,11.306,70438,0
2015-09-22,11.332,11.377,11.306,11.348,84971,0
2015-09-23,11.377,11.411,11.358,11.395,81960,0
2015-09-24,11.377,11.403,11.358,11.358,206922,0
2015-09-25,11.377,11.386,11.332,11.377,90295,0
2015-09-28,11.411,11.411,11.314,11.314,90166,0
2015-09-29,11.348,11.403,11.341,11.403,149979,0
2015-09-30,11.439,11.466,11.278,11.278,204999,0
2015-10-01,11.332,11.411,11.306,11.358,143986,0
2015-10-02,11.367,11.386,11.314,11.367,113591,0
2015-10-05,11.386,11.439,11.358,11.403,147057,0
2015-10-06,11.429,11.476,11.419,11.466,141547,0
2015-10-07,11.476,11.486,11.386,11.386,168845,0
2015-10-08,11.419,11.476,11.419,11.476,241496,0
2015-10-09,11.439,11.476,11.419,11.466,165839,0
2015-10-12,11.476,11.504,11.446,11.456,77344,0
2015-10-13,11.486,11.514,11.439,11.456,126238,0
2015-10-14,11.486,11.504,11.456,11.476,108157,0
2015-10-15,11.456,11.495,11.446,11.446,108379,0
2015-10-16,11.538,11.538,11.446,11.495,94181,0
2015-10-19,11.456,11.558,11.419,11.446,198063,0
2015-10-20,11.456,11.584,11.446,11.584,171279,0
2015-10-21,11.632,11.632,11.533,11.569,103866,0
2015-10-22,11.598,11.64,11.569,11.632,172302,0
2015-10-23,11.632,11.657,11.623,11.623,96801,0
2015-10-26,11.615,11.632,11.579,11.579,99781,0
2015-10-27,11.598,11.598,11.524,11.524,122412,0
2015-10-28,11.542,11.579,11.489,11.498,103206,0
2015-10-29,11.469,11.552,11.469,11.533,81898,0
2015-10-30,11.569,11.598,11.507,11.588,123514,0
2015-11-02,11.615,11.623,11.579,11.579,121642,0
2015-11-03,11.615,11.632,11.524,11.579,158094,0
2015-11-04,11.579,11.598,11.524,11.579,192860,0
2015-11-05,11.598,11.598,11.507,11.562,234553,0
2015-11-06,11.507,11.562,11.432,11.524,162698,0
2015-11-09,11.459,11.489,11.405,11.469,524562,0
2015-11-10,11.479,11.507,11.459,11.479,430037,0
2015-11-11,11.469,11.479,11.414,11.414,108170,0
2015-11-12,11.414,11.507,11.414,11.459,71857,0
2015-11-13,11.469,11.507,11.432,11.489,135326,0
2015-11-16,11.469,11.507,11.469,11.498,111373,0
2015-11-17,11.459,11.498,11.459,11.459,101662,0
2015-11-18,11.469,11.489,11.442,11.479,93269,0
2015-11-19,11.501,11.511,11.463,11.501,78194,0
2015-11-20,11.52,11.536,11.473,11.528,63917,0
2015-11-23,11.536,11.565,11.501,11.556,97193,0
2015-11-24,11.583,11.592,11.546,11.565,88597,0
2015-11-25,11.583,11.583,11.483,11.556,82145,0
2015-11-27,11.556,11.602,11.546,11.602,37450,0
2015-11-30,11.636,11.644,11.592,11.602,92798,0
2015-12-01,11.636,11.691,11.627,11.644,128651,0
2015-12-02,11.619,11.671,11.573,11.583,151269,0
2015-12-03,11.565,11.583,11.453,11.493,254099,0
2015-12-04,11.473,11.528,11.463,11.511,215142,0
2015-12-07,11.473,11.52,11.463,11.511,175279,0
2015-12-08,11.501,11.61,11.501,11.61,241850,0
2015-12-09,11.61,11.662,11.565,11.662,224259,0
2015-12-10,11.681,11.681,11.61,11.627,70289,0
2015-12-11,11.636,11.701,11.61,11.636,145626,0
2015-12-14,11.61,11.671,11.473,11.473,188765,0
2015-12-15,11.501,11.573,11.426,11.573,149690,0
2015-12-16,11.546,11.61,11.536,11.592,158803,0
2015-12-17,11.636,11.747,11.636,11.747,184064,0
2015-12-18,11.738,11.811,11.691,11.747,173631,0
2015-12-21,11.73,11.784,11.653,11.653,106088,0
2015-12-22,11.711,11.747,11.644,11.681,140386,0
2015-12-23,11.644,11.701,11.627,11.701,274336,0
2015-12-24,11.701,11.721,11.662,11.711,84112,0
2015-12-28,11.671,11.747,11.671,11.73,164088,0
2015-12-29,11.73,11.756,11.671,11.711,140162,0
2015-12-30,11.747,11.82,11.681,11.82,169126,0
2015-12-31,11.82,11.845,11.811,11.82,125842,0
2016-01-04,11.792,11.837,11.792,11.837,153004,0
2016-01-05,11.837,11.984,11.82,11.947,200620,0
2016-01-06,12.018,12.018,11.947,11.975,267939,0
2016-01-07,12.01,12.01,11.957,11.984,107196,0
2016-01-08,11.938,12.002,11.928,11.957,157250,0
2016-01-11,11.966,12.003,11.873,11.919,125875,0
2016-01-12,11.928,11.984,11.9,11.957,118139,0
2016-01-13,11.957,11.966,11.873,11.89,132449,0
2016-01-14,11.89,11.928,11.845,11.919,99661,0
2016-01-15,11.9,11.975,11.89,11.919,166165,0
2016-01-19,11.984,11.994,11.864,11.881,134095,0
2016-01-20,11.961,11.961,11.684,11.876,164067,0
2016-01-21,11.942,12.079,11.821,11.84,107228,0
2016-01-22,11.904,11.961,11.885,11.885,79448,0
2016-01-25,11.922,11.932,11.849,11.849,60726,0
2016-01-26,11.84,11.932,11.84,11.932,121209,0
2016-01-27,11.932,11.979,11.876,11.876,114467,0
2016-01-28,11.885,12.014,11.876,12.014,132868,0
2016-01-29,12.032,12.05,11.988,12.05,163056,0
2016-02-01,12.059,12.088,12.014,12.041,177922,0
2016-02-02,12.041,12.059,11.993,12.014,257010,0
2016-02-03,12.041,12.05,11.998,12.006,165162,0
2016-02-04,12.041,12.05,11.988,11.988,136199,0
2016-02-05,12.05,12.079,12.032,12.069,111438,0
2016-02-08,12.079,12.079,11.988,12.041,92671,0
2016-02-09,12.05,12.079,12.014,12.079,208933,0
2016-02-10,12.079,12.123,12.059,12.088,159100,0
2016-02-11,12.097,12.123,12.055,12.069,130116,0
2016-02-12,12.079,12.123,12.006,12.032,139834,0
2016-02-16,11.988,12.032,11.913,11.942,324877,0
2016-02-17,11.932,11.97,11.913,11.922,140243,0
2016-02-18,11.989,12.024,11.952,11.971,112540,0
2016-02-19,12.024,12.024,11.999,12.007,94175,0
2016-02-22,12.024,12.033,11.952,11.971,126304,0
2016-02-23,11.999,12.024,11.971,12.024,182769,0
2016-02-24,12.089,12.115,12.041,12.115,195374,0
2016-02-25,12.08,12.125,12.08,12.089,109702,0
2016-02-26,12.089,12.098,12.033,12.033,98459,0
2016-02-29,12.08,12.089,12.024,12.051,118846,0
2016-03-01,12.06,12.08,12.024,12.024,202788,0
2016-03-02,12.07,12.07,11.923,11.971,270459,0
2016-03-03,11.933,12.015,11.933,11.999,192840,0
2016-03-04,11.999,12.024,11.971,11.971,156788,0
2016-03-07,12.007,12.033,11.971,12.033,89025,0
2016-03-08,12.07,12.07,12.015,12.015,124784,0
2016-03-09,12.007,12.051,11.999,11.999,114467,0
2016-03-10,12.024,12.07,11.98,11.98,151325,0
2016-03-11,11.999,12.033,11.952,11.952,176897,0
2016-03-14,11.989,12.026,11.989,12.024,70677,0
2016-03-15,12.024,12.041,11.952,11.952,117170,0
2016-03-16,12.007,12.041,11.989,12.041,99533,0
2016-03-17,12.07,12.115,12.07,12.07,104050,0
2016-03-18,12.106,12.115,12.033,12.051,157168,0
2016-03-21,12.08,12.098,12.041,12.041,88453,0
2016-03-22,12.081,12.135,12.061,12.135,86901,0
2016-03-23,12.145,12.183,12.107,12.183,209236,0
2016-03-24,12.183,12.211,12.116,12.211,103764,0
2016-03-28,12.173,12.202,12.154,12.202,85635,0
2016-03-29,12.173,12.211,12.164,12.164,192670,0
2016-03-30,12.145,12.22,12.145,12.164,109769,0
2016-03-31,12.229,12.348,12.202,12.282,272888,0
2016-04-01,12.366,12.386,12.263,12.302,155020,0
2016-04-04,12.263,12.321,12.173,12.229,191529,0
2016-04-05,12.302,12.357,12.282,12.338,128874,0
2016-04-06,12.395,12.424,12.348,12.405,205309,0
2016-04-07,12.424,12.432,12.386,12.432,167205,0
2016-04-08,12.442,12.466,12.414,12.414,80032,0
2016-04-11,12.432,12.559,12.432,12.559,191609,0
2016-04-12,12.578,12.588,12.533,12.559,231534,0
2016-04-13,12.559,12.598,12.543,12.598,233632,0
2016-04-14,12.598,12.627,12.569,12.598,165166,0
2016-04-15,12.627,12.654,12.607,12.654,179296,0
2016-04-18,12.697,12.745,12.671,12.745,306700,0
2016-04-19,12.745,12.745,12.662,12.662,256560,0
2016-04-20,12.718,12.756,12.654,12.654,179391,0
2016-04-21,12.681,12.746,12.636,12.636,181902,0
2016-04-22,12.689,12.698,12.627,12.672,193681,0
2016-04-25,12.663,12.672,12.598,12.672,145266,0
2016-04-26,12.672,12.672,12.588,12.636,187306,0
2016-04-27,12.654,12.677,12.636,12.663,162528,0
2016-04-28,12.708,12.708,12.663,12.663,127613,0
2016-04-29,12.746,12.746,12.672,12.708,145210,0
2016-05-02,12.736,12.736,12.689,12.689,116251,0
2016-05-03,12.728,12.746,12.708,12.746,116271,0
2016-05-04,12.746,12.775,12.736,12.775,113140,0
2016-05-05,12.79,12.84,12.787,12.82,136902,0
2016-05-06,12.877,12.895,12.847,12.895,135174,0
2016-05-09,12.895,12.913,12.85,12.877,88271,0
2016-05-10,12.931,12.945,12.867,12.867,146342,0
2016-05-11,12.904,12.94,12.886,12.94,62235,0
2016-05-12,12.931,12.94,12.877,12.877,121380,0
2016-05-13,12.922,12.979,12.913,12.922,131403,0
2016-05-16,12.959,12.969,12.922,12.931,109347,0
2016-05-17,12.95,12.959,12.904,12.931,103977,0
2016-05-18,12.959,12.959,12.81,12.82,232548,0
2016-05-19,12.765,12.79,12.645,12.654,210284,0
2016-05-20,12.737,12.859,12.69,12.757,151753,0
2016-05-23,12.783,12.801,12.747,12.776,122860,0
2016-05-24,12.766,12.801,12.747,12.801,197283,0
2016-05-25,12.757,12.811,12.757,12.776,169401,0
2016-05-26,12.811,12.841,12.776,12.791,165798,0
2016-05-27,12.831,12.831,12.664,12.69,220738,0
2016-05-31,12.737,12.737,12.636,12.664,146800,0
2016-06-01,12.729,12.776,12.682,12.682,171992,0
2016-06-02,12.664,12.801,12.664,12.791,136109,0
2016-06-03,12.859,12.878,12.801,12.859,120755,0
2016-06-06,12.878,12.878,12.821,12.859,128276,0
2016-06-07,12.859,12.878,12.831,12.859,216866,0
2016-06-08,12.888,12.888,12.811,12.859,126919,0
2016-06-09,12.859,12.897,12.831,12.869,207573,0
2016-06-10,12.888,12.897,12.851,12.859,138895,0
2016-06-13,12.888,12.906,12.831,12.859,175300,0
2016-06-14,12.869,12.888,12.841,12.869,152849,0
2016-06-15,12.831,12.869,12.791,12.869,269169,0
2016-06-16,12.859,12.933,12.851,12.915,125759,0
2016-06-17,12.906,12.971,12.888,12.971,107799,0
2016-06-20,12.942,12.99,12.888,12.99,179525,0
2016-06-21,12.959,13.013,12.886,13.013,227003,0
2016-06-22,12.969,13.042,12.969,13.042,104828,0
2016-06-23,13.042,13.042,12.969,13.042,191447,0
2016-06-24,12.913,13.101,12.913,13.052,168981,0
2016-06-27,13.062,13.119,13.032,13.11,214467,0
2016-06-28,13.11,13.147,13.052,13.11,141048,0
2016-06-29,13.129,13.229,13.129,13.221,253852,0
2016-06-30,13.238,13.286,13.203,13.257,175698,0
2016-07-01,13.371,13.371,13.276,13.344,260366,0
2016-07-05,13.344,13.4,13.185,13.334,334128,0
2016-07-06,13.4,13.447,13.363,13.427,267864,0
2016-07-07,13.447,13.52,13.427,13.52,241641,0
2016-07-08,13.529,13.548,13.52,13.548,127289,0
2016-07-11,13.539,13.548,13.447,13.472,176662,0
2016-07-12,13.501,13.501,13.221,13.306,275743,0
2016-07-13,13.257,13.315,12.969,12.969,431863,0
2016-07-14,12.913,12.988,12.726,12.726,609900,0
2016-07-15,12.773,12.922,12.742,12.866,219724,0
2016-07-18,12.979,13.052,12.959,13.042,155305,0
2016-07-19,13.072,13.119,13.013,13.072,144823,0
2016-07-20,13.145,13.145,13.05,13.06,116684,0
2016-07-21,13.099,13.154,13.08,13.099,157540,0
2016-07-22,13.108,13.127,13.08,13.089,54739,0
2016-07-25,13.108,13.145,13.089,13.117,97430,0
2016-07-26,13.173,13.183,13.136,13.183,127720,0
2016-07-27,13.229,13.256,13.202,13.202,120020,0
2016-07-28,13.237,13.247,13.183,13.229,102106,0
2016-07-29,13.275,13.295,13.202,13.237,145709,0
2016-08-01,13.202,13.237,13.163,13.163,135506,0
2016-08-02,13.136,13.183,13.085,13.183,163704,0
2016-08-03,13.183,13.221,13.154,13.221,92263,0
2016-08-04,13.247,13.285,13.229,13.247,83938,0
2016-08-05,13.305,13.305,13.247,13.247,78975,0
2016-08-08,13.247,13.292,13.202,13.237,104481,0
2016-08-09,13.275,13.275,13.193,13.202,136672,0
2016-08-10,13.247,13.295,13.183,13.221,171871,0
2016-08-11,13.256,13.265,13.202,13.202,120617,0
2016-08-12,13.237,13.285,13.237,13.275,99357,0
2016-08-15,13.265,13.295,13.193,13.193,102569,0
2016-08-16,13.202,13.202,13.011,13.024,352117,0
2016-08-17,13.05,13.099,13.045,13.07,203483,0
2016-08-18,13.136,13.173,13.108,13.127,104663,0
2016-08-19,13.154,13.154,13.099,13.117,101681,0
2016-08-22,13.125,13.161,13.107,13.161,95130,0
2016-08-23,13.181,13.21,13.161,13.191,75620,0
2016-08-24,13.21,13.21,13.143,13.143,69927,0
2016-08-25,13.153,13.181,13.153,13.153,155001,0
2016-08-26,13.143,13.171,13.019,13.028,147197,0
2016-08-29,13.068,13.115,13.048,13.115,83253,0
2016-08-30,13.115,13.115,13.038,13.048,145534,0
2016-08-31,13.097,13.115,13.037,13.058,154852,0
2016-09-01,13.068,13.135,13.038,13.087,167518,0
2016-09-02,13.087,13.087,12.964,12.964,246458,0
2016-09-06,12.993,13.161,12.993,13.115,220242,0
2016-09-07,13.171,13.171,13.087,13.125,129906,0
2016-09-08,13.135,13.161,13.087,13.161,187115,0
2016-09-09,13.115,13.115,12.822,12.832,184284,0
2016-09-12,12.812,12.822,12.737,12.792,242199,0
2016-09-13,12.832,12.832,12.747,12.822,197013,0
2016-09-14,12.822,12.852,12.792,12.842,173763,0
2016-09-15,12.842,12.842,12.747,12.784,166184,0
2016-09-16,12.842,12.842,12.689,12.708,128021,0
2016-09-19,12.737,12.792,12.728,12.776,118013,0
2016-09-20,12.832,12.832,12.776,12.776,122474,0
2016-09-21,12.771,12.838,12.762,12.789,112119,0
2016-09-22,12.895,13.007,12.876,12.96,173947,0
2016-09-23,12.979,12.979,12.838,12.848,136323,0
2016-09-26,12.876,12.913,12.808,12.866,91700,0
2016-09-27,12.886,12.886,12.857,12.876,74408,0
2016-09-28,12.904,12.97,12.876,12.96,105547,0
2016-09-29,12.95,12.95,12.848,12.857,92300,0
2016-09-30,12.94,12.94,12.857,12.904,118621,0
2016-10-03,12.913,12.913,12.866,12.895,41894,0
2016-10-04,12.895,12.895,12.639,12.667,303651,0
2016-10-05,12.677,12.693,12.581,12.601,133445,0
2016-10-06,12.62,12.648,12.524,12.524,263224,0
2016-10-07,12.524,12.597,12.458,12.524,256085,0
2016-10-10,12.514,12.63,12.495,12.63,145511,0
2016-10-11,12.63,12.63,12.453,12.495,340161,0
2016-10-12,12.486,12.495,12.287,12.327,270641,0
2016-10-13,12.327,12.354,12.231,12.272,312044,0
2016-10-14,12.24,12.307,12.174,12.193,297638,0
2016-10-17,12.174,12.203,12.08,12.165,413464,0
2016-10-18,12.24,12.24,12.108,12.24,294973,0
2016-10-19,12.257,12.412,12.257,12.412,131331,0
2016-10-20,12.454,12.501,12.34,12.417,165711,0
2016-10-21,12.426,12.492,12.426,12.463,110005,0
2016-10-24,12.51,12.51,12.463,12.463,161079,0
2016-10-25,12.492,12.492,12.436,12.463,126034,0
2016-10-26,12.446,12.472,12.359,12.359,128517,0
2016-10-27,12.331,12.368,12.244,12.244,137518,0
2016-10-28,12.292,12.292,12.15,12.15,219923,0
2016-10-31,12.198,12.226,12.15,12.178,172909,0
2016-11-01,12.178,12.253,12.15,12.253,115895,0
2016-11-02,12.312,12.312,12.244,12.244,206184,0
2016-11-03,12.253,12.272,12.188,12.262,255234,0
2016-11-04,12.244,12.292,12.236,12.292,189861,0
2016-11-07,12.34,12.378,12.272,12.349,175695,0
2016-11-08,12.368,12.368,12.312,12.312,113079,0
2016-11-09,12.236,12.262,12.131,12.253,172153,0
2016-11-10,12.15,12.178,11.892,11.95,576571,0
2016-11-11,11.892,12.015,11.883,12.015,247155,0
2016-11-14,11.883,11.883,11.683,11.75,606678,0
2016-11-15,11.723,11.836,11.683,11.836,252367,0
2016-11-16,11.845,11.97,11.836,11.845,146218,0
2016-11-17,11.845,11.883,11.655,11.723,250663,0
2016-11-18,11.75,11.76,11.683,11.733,291922,0
2016-11-21,11.737,11.83,11.688,11.737,291345,0
2016-11-22,11.792,11.792,11.698,11.737,228697,0
2016-11-23,11.659,11.718,11.583,11.668,333416,0
2016-11-25,11.718,11.756,11.659,11.708,93955,0
2016-11-28,11.708,11.812,11.698,11.812,323791,0
2016-11-29,11.766,11.822,11.766,11.785,198665,0
2016-11-30,11.737,11.759,11.583,11.756,438869,0
2016-12-01,11.631,11.678,11.507,11.517,366917,0
2016-12-02,11.517,11.573,11.479,11.536,332711,0
2016-12-05,11.536,11.612,11.469,11.602,416421,0
2016-12-06,11.546,11.775,11.546,11.775,414621,0
2016-12-07,11.879,12.071,11.822,12.071,282973,0
2016-12-08,11.947,12.081,11.898,11.996,467704,0
2016-12-09,11.937,12.005,11.851,11.908,260873,0
2016-12-12,11.898,11.898,11.802,11.87,198175,0
2016-12-13,11.908,12.005,11.893,11.986,244100,0
2016-12-14,12.041,12.071,11.967,11.967,265289,0
2016-12-15,11.898,11.898,11.775,11.802,376509,0
2016-12-16,11.785,11.917,11.785,11.87,208259,0
2016-12-19,11.879,11.927,11.87,11.917,178609,0
2016-12-20,11.87,11.879,11.832,11.851,232727,0
2016-12-21,11.855,11.912,11.855,11.912,608318,0
2016-12-22,11.921,11.941,11.865,11.874,137429,0
2016-12-23,11.883,11.902,11.811,11.821,162233,0
2016-12-27,11.787,11.865,11.787,11.796,387461,0
2016-12-28,11.768,11.865,11.768,11.826,270938,0
2016-12-29,11.826,11.912,11.826,11.911,356528,0
2016-12-30,11.902,11.929,11.855,11.912,309074,0
2017-01-03,11.902,11.941,11.883,11.931,119715,0
2017-01-04,11.961,12.008,11.951,11.995,121095,0
2017-01-05,11.941,12.016,11.941,12,474808,0
2017-01-06,12.026,12.026,11.942,12.016,220919,0
2017-01-09,12.026,12.086,12.026,12.056,57301,0
2017-01-10,12.046,12.086,12.026,12.076,139744,0
2017-01-11,12.046,12.132,12.046,12.132,166145,0
2017-01-12,12.152,12.191,12.123,12.181,231987,0
2017-01-13,12.181,12.248,12.123,12.248,202416,0
2017-01-17,12.256,12.286,12.113,12.171,342637,0
2017-01-18,12.171,12.201,12.152,12.162,135786,0
2017-01-19,12.142,12.162,12.046,12.086,133793,0
2017-01-20,12.098,12.098,12.016,12.04,81304,0
2017-01-23,12.06,12.146,12.06,12.127,75627,0
2017-01-24,12.108,12.156,12.098,12.136,137250,0
2017-01-25,12.08,12.146,12.03,12.127,314062,0
2017-01-26,12.07,12.141,12.07,12.07,235565,0
2017-01-27,12.098,12.166,12.098,12.156,143080,0
2017-01-30,12.146,12.224,12.127,12.224,135149,0
2017-01-31,12.252,12.301,12.224,12.243,122060,0
2017-02-01,12.234,12.271,12.195,12.234,72244,0
2017-02-02,12.205,12.243,12.195,12.195,78420,0
2017-02-03,12.224,12.234,12.205,12.214,70543,0
2017-02-06,12.243,12.243,12.166,12.166,157515,0
2017-02-07,12.205,12.261,12.195,12.261,125287,0
2017-02-08,12.261,12.301,12.239,12.291,65443,0
2017-02-09,12.252,12.271,12.185,12.214,95938,0
2017-02-10,12.175,12.25,12.098,12.098,141472,0
2017-02-13,12.098,12.175,12.098,12.166,108339,0
2017-02-14,12.166,12.166,12.098,12.117,133492,0
2017-02-15,12.08,12.146,11.964,12.08,286466,0
2017-02-16,12.054,12.054,11.962,12.014,167027,0
2017-02-17,12.024,12.064,11.976,12.024,140172,0
2017-02-21,12.024,12.054,11.996,12.054,151432,0
2017-02-22,12.024,12.064,12.024,12.054,147935,0
2017-02-23,12.074,12.112,12.074,12.093,123074,0
2017-02-24,12.112,12.15,12.079,12.14,110265,0
2017-02-27,12.131,12.131,12.093,12.121,137305,0
2017-02-28,12.14,12.14,12.074,12.14,170299,0
2017-03-01,12.102,12.102,12.005,12.044,170984,0
2017-03-02,12.034,12.074,11.947,11.976,240379,0
2017-03-03,11.996,11.996,11.917,11.927,123975,0
2017-03-06,11.937,11.947,11.87,11.947,144533,0
2017-03-07,11.908,11.937,11.889,11.922,130956,0
2017-03-08,11.879,11.917,11.861,11.879,111819,0
2017-03-09,11.87,11.87,11.744,11.763,259555,0
2017-03-10,11.763,11.802,11.715,11.735,119220,0
2017-03-13,11.715,11.763,11.715,11.715,89499,0
2017-03-14,11.666,11.744,11.666,11.715,158303,0
2017-03-15,11.705,11.851,11.695,11.832,150019,0
2017-03-16,11.841,11.87,11.744,11.812,122863,0
2017-03-17,11.792,11.841,11.792,11.812,216348,0
2017-03-20,11.812,11.957,11.802,11.957,96302,0
2017-03-21,11.917,11.957,11.879,11.957,143287,0
2017-03-22,11.961,11.99,11.931,11.99,210233,0
2017-03-23,12.008,12.018,11.941,11.98,111940,0
2017-03-24,11.98,12.028,11.941,12.028,95527,0
2017-03-27,12.038,12.106,12.028,12.106,103293,0
2017-03-28,12.088,12.097,12.028,12.078,109365,0
2017-03-29,12.078,12.145,12.078,12.145,118551,0
2017-03-30,12.145,12.174,12.106,12.174,96146,0
2017-03-31,12.184,12.204,12.135,12.204,82005,0
2017-04-03,12.204,12.204,12.135,12.174,128102,0
2017-04-04,12.097,12.155,12.058,12.058,213035,0
2017-04-05,12.088,12.116,12.058,12.097,144358,0
2017-04-06,12.078,12.165,12.078,12.155,96541,0
2017-04-07,12.165,12.223,12.165,12.223,79905,0
2017-04-10,12.223,12.359,12.223,12.311,166238,0
2017-04-11,12.301,12.369,12.301,12.321,139194,0
2017-04-12,12.33,12.369,12.301,12.349,108051,0
2017-04-13,12.349,12.388,12.33,12.33,94687,0
2017-04-17,12.33,12.379,12.311,12.321,128483,0
2017-04-18,12.349,12.398,12.33,12.398,80740,0
2017-04-19,12.402,12.412,12.324,12.383,97844,0
2017-04-20,12.324,12.373,12.314,12.334,86364,0
2017-04-21,12.363,12.373,12.304,12.363,137795,0
2017-04-24,12.304,12.304,12.254,12.254,95466,0
2017-04-25,12.236,12.264,12.168,12.197,150158,0
2017-04-26,12.177,12.254,12.177,12.207,110663,0
2017-04-27,12.226,12.274,12.207,12.274,80420,0
2017-04-28,12.284,12.284,12.216,12.284,104901,0
2017-05-01,12.284,12.304,12.216,12.274,140406,0
2017-05-02,12.236,12.258,12.216,12.246,81849,0
2017-05-03,12.246,12.304,12.246,12.254,112498,0
2017-05-04,12.264,12.274,12.187,12.197,143931,0
2017-05-05,12.197,12.254,12.197,12.254,117287,0
2017-05-08,12.254,12.261,12.177,12.216,143397,0
2017-05-09,12.187,12.197,12.138,12.138,135535,0
2017-05-10,12.148,12.187,12.109,12.158,121948,0
2017-05-11,12.148,12.177,12.119,12.168,218763,0
2017-05-12,12.187,12.246,12.177,12.236,155952,0
2017-05-15,12.236,12.284,12.236,12.284,147342,0
2017-05-16,12.264,12.314,12.254,12.264,108510,0
2017-05-17,12.284,12.344,12.284,12.324,124511,0
2017-05-18,12.334,12.363,12.274,12.324,468382,0
2017-05-19,12.314,12.353,12.304,12.353,132205,0
2017-05-22,12.355,12.355,12.286,12.316,96663,0
2017-05-23,12.346,12.355,12.306,12.334,84651,0
2017-05-24,12.394,12.394,12.346,12.355,91404,0
2017-05-25,12.394,12.394,12.316,12.355,163129,0
2017-05-26,12.355,12.385,12.306,12.316,189522,0
2017-05-30,12.346,12.414,12.346,12.414,92742,0
2017-05-31,12.453,12.473,12.407,12.463,144921,0
2017-06-01,12.531,12.541,12.463,12.463,153027,0
2017-06-02,12.502,12.561,12.453,12.463,140946,0
2017-06-05,12.433,12.511,12.433,12.443,119019,0
2017-06-06,12.463,12.541,12.453,12.541,102030,0
2017-06-07,12.502,12.543,12.502,12.531,74885,0
2017-06-08,12.571,12.571,12.483,12.571,93748,0
2017-06-09,12.561,12.561,12.473,12.483,79818,0
2017-06-12,12.473,12.502,12.414,12.502,114768,0
2017-06-13,12.493,12.521,12.453,12.473,100773,0
2017-06-14,12.502,12.551,12.493,12.541,181535,0
2017-06-15,12.493,12.591,12.493,12.591,98727,0
2017-06-16,12.737,12.737,12.581,12.591,183617,0
2017-06-19,12.601,12.627,12.502,12.531,141305,0
2017-06-20,12.561,12.64,12.521,12.64,123719,0
2017-06-21,12.642,12.642,12.583,12.583,71761,0
2017-06-22,12.593,12.632,12.593,12.632,50322,0
2017-06-23,12.593,12.612,12.583,12.583,41534,0
2017-06-26,12.603,12.622,12.553,12.612,131744,0
2017-06-27,12.583,12.611,12.553,12.553,69600,0
2017-06-28,12.553,12.583,12.513,12.533,81817,0
2017-06-29,12.523,12.523,12.405,12.464,92138,0
2017-06-30,12.474,12.494,12.405,12.494,186749,0
2017-07-03,12.504,12.553,12.504,12.523,48369,0
2017-07-05,12.494,12.533,12.434,12.504,73898,0
2017-07-06,12.454,12.484,12.425,12.444,72649,0
2017-07-07,12.434,12.454,12.395,12.444,143353,0
2017-07-10,12.444,12.494,12.415,12.494,55525,0
2017-07-11,12.464,12.573,12.464,12.573,68766,0
2017-07-12,12.583,12.593,12.533,12.533,69332,0
2017-07-13,12.553,12.642,12.523,12.533,156256,0
2017-07-14,12.651,12.651,12.553,12.593,81623,0
2017-07-17,12.573,12.612,12.553,12.553,62694,0
2017-07-18,12.563,12.622,12.563,12.603,78611,0
2017-07-19,12.632,12.651,12.583,12.632,119393,0
2017-07-20,12.671,12.69,12.593,12.69,115720,0
2017-07-21,12.7,12.7,12.632,12.661,102809,0
2017-07-24,12.533,12.651,12.533,12.563,119726,0
2017-07-25,12.503,12.543,12.503,12.513,115571,0
2017-07-26,12.503,12.603,12.503,12.593,200423,0
2017-07-27,12.573,12.603,12.523,12.603,111057,0
2017-07-28,12.71,12.71,12.573,12.671,142498,0
2017-07-31,12.73,12.73,12.681,12.69,85356,0
2017-08-01,12.75,12.79,12.69,12.79,121116,0
2017-08-02,12.76,12.76,12.71,12.71,53096,0
2017-08-03,12.7,12.79,12.7,12.79,165301,0
2017-08-04,12.73,12.75,12.7,12.72,47273,0
2017-08-07,12.71,12.728,12.681,12.7,47988,0
2017-08-08,12.7,12.73,12.651,12.7,102362,0
2017-08-09,12.681,12.72,12.651,12.71,388032,0
2017-08-10,12.671,12.77,12.671,12.77,256569,0
2017-08-11,12.69,12.77,12.651,12.76,93385,0
2017-08-14,12.8,12.8,12.71,12.75,281660,0
2017-08-15,12.71,12.72,12.661,12.72,104809,0
2017-08-16,12.71,12.75,12.7,12.725,123927,0
2017-08-17,12.7,12.76,12.69,12.75,80806,0
2017-08-18,12.72,12.77,12.69,12.77,62897,0
2017-08-21,12.74,12.79,12.731,12.77,62397,0
2017-08-22,12.661,12.82,12.661,12.69,96917,0
2017-08-23,12.74,12.85,12.74,12.82,103300,0
2017-08-24,12.77,12.81,12.75,12.75,95219,0
2017-08-25,12.77,12.79,12.72,12.79,95342,0
2017-08-28,12.75,12.79,12.72,12.77,99769,0
2017-08-29,12.73,12.84,12.73,12.74,103916,0
2017-08-30,12.75,12.8,12.75,12.77,94764,0
2017-08-31,12.74,12.82,12.73,12.77,99268,0
2017-09-01,12.74,12.775,12.74,12.77,105302,0
2017-09-05,12.76,12.78,12.72,12.72,142180,0
2017-09-06,12.74,12.77,12.72,12.77,112120,0
2017-09-07,12.75,12.81,12.749,12.81,283764,0
2017-09-08,12.77,12.84,12.76,12.84,236550,0
2017-09-11,12.84,12.84,12.78,12.82,121250,0
2017-09-12,12.77,12.869,12.77,12.869,180752,0
2017-09-13,12.83,12.85,12.81,12.82,93287,0
2017-09-14,12.82,12.879,12.79,12.879,179818,0
2017-09-15,12.869,12.869,12.81,12.85,64437,0
2017-09-18,12.84,12.869,12.79,12.869,75860,0
2017-09-19,12.859,12.879,12.82,12.85,125780,0
2017-09-20,12.85,12.859,12.75,12.81,133555,0
2017-09-21,12.78,12.81,12.7,12.77,135564,0
2017-09-22,12.75,12.77,12.7,12.74,108771,0
2017-09-25,12.75,12.82,12.73,12.82,115924,0
2017-09-26,12.79,12.82,12.75,12.75,109809,0
2017-09-27,12.73,12.786,12.62,12.69,141743,0
2017-09-28,12.65,12.69,12.601,12.68,122919,0
2017-09-29,12.74,12.74,12.63,12.63,103275,0
2017-10-02,12.63,12.72,12.63,12.63,154631,0
2017-10-03,12.63,12.63,12.571,12.62,120949,0
2017-10-04,12.551,12.62,12.551,12.591,161808,0
2017-10-05,12.601,12.63,12.581,12.62,89822,0
2017-10-06,12.591,12.62,12.551,12.61,60349,0
2017-10-09,12.61,12.65,12.61,12.63,92588,0
2017-10-10,12.61,12.65,12.61,12.61,56973,0
2017-10-11,12.61,12.67,12.61,12.65,73087,0
2017-10-12,12.62,12.71,12.62,12.71,46888,0
2017-10-13,12.71,12.81,12.65,12.81,60988,0
2017-10-16,12.7,12.77,12.65,12.77,96522,0
2017-10-17,12.7,12.76,12.64,12.76,72129,0
2017-10-18,12.68,12.71,12.63,12.71,116233,0
2017-10-19,12.69,12.73,12.645,12.69,134748,0
2017-10-20,12.63,12.73,12.63,12.73,60837,0
2017-10-23,12.68,12.68,12.62,12.66,67390,0
2017-10-24,12.61,12.67,12.6,12.65,86589,0
2017-10-25,12.61,12.63,12.535,12.54,124057,0
2017-10-26,12.52,12.56,12.45,12.45,110559,0
2017-10-27,12.45,12.48,12.42,12.43,218284,0
2017-10-30,12.42,12.49,12.42,12.44,116380,0
2017-10-31,12.49,12.55,12.44,12.55,175873,0
2017-11-01,12.55,12.55,12.45,12.55,169690,0
2017-11-02,12.48,12.52,12.46,12.52,107432,0
2017-11-03,12.49,12.51,12.4399,12.47,125935,0
2017-11-06,12.46,12.59,12.45,12.59,96027,0
2017-11-07,12.51,12.579,12.51,12.53,154761,0
2017-11-08,12.57,12.58,12.52,12.55,188810,0
2017-11-09,12.57,12.59,12.52,12.59,81910,0
2017-11-10,12.53,12.55,12.46,12.55,159535,0
