Date,Open,High,Low,Close,Volume,OpenInt
2009-06-25,8.046,8.046,8.046,8.046,0,0
2009-06-26,7.9657,7.9657,7.7245,7.813,9311860,0
2009-06-29,7.8373,7.8469,7.5374,7.7567,1183308,0
2009-06-30,7.7567,7.842,7.6657,7.8373,662524,0
2009-07-01,7.842,7.8469,7.7463,7.8469,198518,0
2009-07-02,7.8179,7.988,7.8179,7.8942,636340,0
2009-07-06,7.9457,7.988,7.8469,7.8661,340522,0
2009-07-07,7.8469,7.9273,7.8469,7.8508,215525,0
2009-07-08,7.8508,7.9633,7.8469,7.8469,302635,0
2009-07-09,7.8791,7.9457,7.8615,7.8852,240157,0
2009-07-10,7.9134,8.0154,7.8615,7.9066,188967,0
2009-07-13,7.9109,7.9597,7.8573,7.9457,200539,0
2009-07-14,7.9499,7.9657,7.8661,7.9657,190243,0
2009-07-15,7.8852,8.0271,7.8852,7.988,417036,0
2009-07-16,7.988,7.988,7.9273,7.9633,374240,0
2009-07-17,7.9633,8.0426,7.9457,8.0081,272552,0
2009-07-20,8.046,8.046,7.9556,8.0271,93489,0
2009-07-21,8.0271,8.046,7.9457,7.9979,165152,0
2009-07-22,7.988,8.0603,7.9739,8.0603,201307,0
2009-07-23,8.0668,8.0668,7.988,8.0603,662925,0
2009-07-24,8.071,8.071,7.9499,7.9499,348925,0
2009-07-27,8.0643,8.0668,8.0186,8.0668,1013766,0
2009-07-28,7.9633,8.0643,7.9633,8.046,148618,0
2009-07-29,8.046,8.0751,8.046,8.0668,142730,0
2009-07-30,8.0668,8.0668,7.9698,8.046,138238,0
2009-07-31,7.988,8.0603,7.9698,8.046,223210,0
2009-08-03,8.046,8.0511,7.9938,8.0511,144099,0
2009-08-04,7.9914,8.046,7.9914,8.0271,158346,0
2009-08-05,7.9979,8.046,7.9698,8.0271,643259,0
2009-08-06,7.9938,8.0751,7.9938,8.0271,198253,0
2009-08-07,8.032,8.1083,8.0154,8.0992,259004,0
2009-08-10,8.0668,8.1266,8.046,8.0668,140774,0
2009-08-11,8.0668,8.0668,7.9657,8.0553,180082,0
2009-08-12,8.0553,8.0553,8.0154,8.032,73407,0
2009-08-13,8.0271,8.1033,7.9698,8.0362,168006,0
2009-08-14,8.0426,8.0668,8.0362,8.0668,143665,0
2009-08-17,7.9938,8.046,7.9938,8.0186,139279,0
2009-08-18,8.046,8.0959,8.0113,8.046,319190,0
2009-08-19,8.0362,8.1199,8.0219,8.0426,214308,0
2009-08-20,8.0271,8.1357,8.0271,8.1125,408138,0
2009-08-21,8.1157,8.1486,8.0643,8.0894,240011,0
2009-08-24,8.1407,8.1407,8.046,8.0894,358169,0
2009-08-25,8.0643,8.0643,8.0186,8.0603,342937,0
2009-08-26,8.0751,8.1435,8.0643,8.1033,436436,0
2009-08-27,8.0894,8.1157,8.0792,8.0959,169421,0
2009-08-28,8.0843,8.1157,8.0751,8.0894,158336,0
2009-08-31,8.0751,8.1199,8.0751,8.0917,72486,0
2009-09-01,8.0894,8.1435,8.0792,8.0894,212864,0
2009-09-02,8.0894,8.1199,8.0792,8.1125,118960,0
2009-09-03,8.1266,8.1266,8.046,8.1125,203509,0
2009-09-04,8.1233,8.4423,8.1083,8.4335,290194,0
2009-09-08,8.4097,8.5225,8.152,8.3491,383378,0
2009-09-09,8.3679,8.4423,8.1199,8.1554,429267,0
2009-09-10,8.1871,8.3045,8.1407,8.2069,166503,0
2009-09-11,8.2291,8.5057,8.2291,8.482,706779,0
2009-09-14,8.4493,8.7674,8.3166,8.7322,286796,0
2009-09-15,8.6905,8.7836,8.5269,8.6508,306774,0
2009-09-16,8.6037,8.8311,8.5896,8.8311,196784,0
2009-09-17,8.8311,8.8525,8.4291,8.6842,354568,0
2009-09-18,8.6309,8.8646,8.5658,8.8646,276392,0
2009-09-21,8.7322,8.8311,8.6508,8.8162,154208,0
2009-09-22,8.8036,8.8934,8.7964,8.8311,495702,0
2009-09-23,8.9259,8.9259,8.7176,8.8246,303959,0
2009-09-24,8.8525,8.8525,8.5824,8.6905,259161,0
2009-09-25,8.6101,8.7602,8.5552,8.6182,67186,0
2009-09-28,8.7086,8.7756,8.5507,8.6064,166719,0
2009-09-29,8.6589,8.9119,8.5578,8.8348,449744,0
2009-09-30,8.8525,8.8887,8.7358,8.7928,1574038,0
2009-10-01,8.7928,8.8293,8.5507,8.7602,237382,0
2009-10-02,8.6589,8.7674,8.5754,8.586,69436,0
2009-10-05,8.6905,8.6905,8.4978,8.5578,203734,0
2009-10-06,8.5789,8.6427,8.5092,8.6137,150861,0
2009-10-07,8.6137,8.6625,8.5578,8.5938,160504,0
2009-10-08,8.6354,8.6707,8.5552,8.5658,127720,0
2009-10-09,8.5507,8.586,8.482,8.5507,87293,0
2009-10-12,8.5287,8.5701,8.3938,8.3973,138151,0
2009-10-13,8.4142,8.4765,8.2352,8.4493,149025,0
2009-10-14,8.5145,8.518,8.437,8.482,454687,0
2009-10-15,8.4493,8.5287,8.4097,8.5287,311506,0
2009-10-16,8.4855,8.4952,8.4177,8.4468,179169,0
2009-10-19,8.4855,8.5992,8.4335,8.5418,244579,0
2009-10-20,8.5418,8.5938,8.4493,8.5701,217048,0
2009-10-21,8.4528,8.4528,8.284,8.3406,278132,0
2009-10-22,8.284,8.3491,8.284,8.3284,145887,0
2009-10-23,8.3284,8.3284,8.1726,8.1871,101169,0
2009-10-26,8.1554,8.284,8.1554,8.2291,127584,0
2009-10-27,8.2797,8.2797,8.1266,8.1486,113629,0
2009-10-28,8.1486,8.183,8.046,8.046,225326,0
2009-10-29,8.0992,8.1486,8.0271,8.1083,163093,0
2009-10-30,8.0511,8.1316,8.003,8.0219,254883,0
2009-11-02,8.0751,8.0917,7.8508,7.9633,289314,0
2009-11-03,7.9383,7.9457,7.801,7.8573,220059,0
2009-11-04,7.8573,7.9066,7.7816,7.8549,159652,0
2009-11-05,7.9739,8.2558,7.9739,8.2558,353985,0
2009-11-06,8.2291,8.3045,8.1199,8.3045,186742,0
2009-11-09,8.3525,8.6382,8.3525,8.5938,298790,0
2009-11-10,8.4952,8.6064,8.4952,8.6037,121089,0
2009-11-11,8.6101,8.6508,8.5896,8.6101,300705,0
2009-11-12,8.6101,8.6427,8.5938,8.6227,108235,0
2009-11-13,8.6354,8.6625,8.5896,8.6508,148282,0
2009-11-16,8.6743,8.8348,8.6508,8.8293,180812,0
2009-11-17,8.8118,8.8311,8.6878,8.8311,82770,0
2009-11-18,8.8525,8.8646,8.7674,8.8072,86075,0
2009-11-19,8.7602,8.8525,8.7267,8.8246,105664,0
2009-11-20,8.8497,8.8497,8.7466,8.7701,134005,0
2009-11-23,8.8246,8.8553,8.6625,8.7872,121236,0
2009-11-24,8.7358,8.872,8.7322,8.8162,151907,0
2009-11-25,8.8348,8.8934,8.7836,8.8162,67383,0
2009-11-27,8.7322,8.8785,8.7159,8.7566,77445,0
2009-11-30,8.7511,8.7511,8.5287,8.5287,338991,0
2009-12-01,8.5701,8.5754,8.3525,8.5701,151234,0
2009-12-02,8.6037,8.8072,8.5754,8.7394,109476,0
2009-12-03,8.7511,8.8525,8.7086,8.7674,69428,0
2009-12-04,8.8525,9.0085,8.7566,8.7872,123824,0
2009-12-07,8.7964,8.9491,8.7701,8.9222,52216,0
2009-12-08,8.8311,9.0582,8.8311,8.9528,48534,0
2009-12-09,8.9715,9.1355,8.872,9.0736,151023,0
2009-12-10,9.086,9.086,8.9018,8.9259,65250,0
2009-12-11,8.9528,9.0532,8.9259,9.0382,82795,0
2009-12-14,9.065,9.2184,9.0475,9.2146,41439,0
2009-12-15,9.2184,9.2623,8.9259,8.9259,122134,0
2009-12-16,9.0532,9.2537,9.0532,9.065,117327,0
2009-12-17,9.2012,9.4552,9.1068,9.145,729844,0
2009-12-18,9.3479,9.467,9.2815,9.3537,599905,0
2009-12-21,9.4806,9.516,9.3996,9.4552,300264,0
2009-12-22,9.516,10.028,9.4552,9.636,505211,0
2009-12-23,9.658,9.797,9.589,9.652,256827,0
2009-12-24,9.677,9.73,9.4962,9.54,158588,0
2009-12-28,9.645,9.677,9.544,9.557,374798,0
2009-12-29,8.9156,9.3059,8.9018,9.1698,343516,0
2009-12-30,9.1946,9.2289,9.0764,9.1422,123872,0
2009-12-31,9.1584,9.226,9.145,9.1584,112924,0
2010-01-04,9.3098,9.3264,9.2012,9.2146,193980,0
2010-01-05,9.2146,9.2737,9.166,9.1698,216439,0
2010-01-06,9.1584,9.2537,9.1584,9.1946,160125,0
2010-01-07,9.0532,9.0532,8.8118,9.0335,435850,0
2010-01-08,9.0898,9.186,8.9816,9.0123,274155,0
2010-01-11,8.9648,8.9881,8.6508,8.6508,1065497,0
2010-01-12,8.5896,8.7628,8.5896,8.5992,9242910,0
2010-01-13,8.7159,8.8311,8.6101,8.7756,1273943,0
2010-01-14,8.7322,8.8525,8.7322,8.8246,957845,0
2010-01-15,8.8395,8.8525,8.7466,8.8348,586598,0
2010-01-19,8.8348,9.0736,8.7928,9.062,914228,0
2010-01-20,8.9715,9.002,8.8525,8.8646,580450,0
2010-01-21,8.8646,8.9695,8.7964,8.9565,604964,0
2010-01-22,9.0057,9.0298,8.8525,8.8553,651446,0
2010-01-25,8.9491,9.0298,8.8162,9.0197,489257,0
2010-01-26,9.0197,9.1478,8.9593,9.065,598868,0
2010-01-27,9.1136,9.1298,9.016,9.0475,523847,0
2010-01-28,9.0335,9.2289,9.0335,9.2232,895896,0
2010-01-29,9.2737,9.382,8.9881,9.0123,2426271,0
2010-02-01,9.016,9.1812,9.016,9.1536,621675,0
2010-02-02,9.186,9.302,9.1012,9.2623,635250,0
2010-02-03,9.1946,9.3147,9.1641,9.2232,356692,0
2010-02-04,9.1946,9.2432,8.9156,8.9528,533485,0
2010-02-05,8.9444,9.0382,8.8757,8.9928,585207,0
2010-02-08,9.0123,9.0411,8.9593,8.9593,209001,0
2010-02-09,8.9928,9.0475,8.7602,8.8887,426756,0
2010-02-10,8.8525,8.8525,8.7176,8.7466,236029,0
2010-02-11,8.7628,8.8293,8.7159,8.7701,209147,0
2010-02-12,8.7231,8.8,8.6796,8.8,232981,0
2010-02-16,8.8207,8.9844,8.8,8.9816,357918,0
2010-02-17,9.0335,9.0382,8.8525,8.9648,346027,0
2010-02-18,8.9769,9.0298,8.936,9.0298,425182,0
2010-02-19,9.0475,9.0475,8.8,8.9119,464724,0
2010-02-22,8.9593,8.9928,8.8525,8.9259,264964,0
2010-02-23,8.9528,8.9816,8.8934,8.9119,336324,0
2010-02-24,8.9593,8.9928,8.9119,8.9648,270860,0
2010-02-25,8.9119,9.0736,8.9119,9.0532,365943,0
2010-02-26,9.0764,9.1355,9.016,9.1355,547931,0
2010-03-01,9.1698,9.2346,9.1164,9.2012,271546,0
2010-03-02,9.2346,9.2384,9.1422,9.2289,183819,0
2010-03-03,9.2346,9.3147,9.1946,9.3098,193381,0
2010-03-04,9.2873,9.3147,9.0954,9.1946,334058,0
2010-03-05,9.2432,9.2952,9.2184,9.2873,346856,0
2010-03-08,9.3303,9.4484,9.2873,9.4182,315217,0
2010-03-09,9.3732,9.576,9.2737,9.535,522126,0
2010-03-10,9.552,9.652,9.4631,9.54,397604,0
2010-03-11,9.54,9.552,9.4484,9.4992,276773,0
2010-03-12,9.535,9.564,9.512,9.548,262010,0
2010-03-15,9.58,9.58,9.4962,9.557,303496,0
2010-03-16,9.548,9.593,9.524,9.557,278373,0
2010-03-17,9.593,9.641,9.535,9.58,346958,0
2010-03-18,9.424,9.4806,9.1812,9.3196,900217,0
2010-03-19,9.268,9.3264,9.2146,9.2737,1077961,0
2010-03-22,9.268,9.3264,9.2384,9.2623,463731,0
2010-03-23,9.2537,9.424,9.249,9.424,341800,0
2010-03-24,9.3732,9.4552,9.344,9.3664,283497,0
2010-03-25,9.4435,9.467,9.3732,9.382,326900,0
2010-03-26,9.382,9.424,9.2346,9.2952,532388,0
2010-03-29,9.0411,9.0926,8.9018,9.0736,312999,0
2010-03-30,9.0926,9.2289,9.065,9.2012,198123,0
2010-03-31,9.2146,9.2623,9.1164,9.2537,585569,0
2010-04-01,9.2623,9.2952,9.1974,9.2623,324292,0
2010-04-05,9.2873,9.3947,9.2575,9.3381,296642,0
2010-04-06,9.3147,9.3791,9.247,9.3772,429198,0
2010-04-07,9.3352,9.3576,9.249,9.2737,331079,0
2010-04-08,9.2718,9.2718,9.145,9.1536,241923,0
2010-04-09,9.1422,9.1774,9.0822,9.1298,252802,0
2010-04-12,9.125,9.145,9.0253,9.125,399122,0
2010-04-13,9.1355,9.2432,9.0582,9.2146,251817,0
2010-04-14,9.2346,9.4387,9.2012,9.4074,350631,0
2010-04-15,9.3996,9.4484,9.2991,9.3791,244541,0
2010-04-16,9.2952,9.2952,8.9528,8.9593,713873,0
2010-04-19,8.9491,9.0532,8.4177,8.6977,867290,0
2010-04-20,8.6977,8.8646,8.6661,8.8646,1122257,0
2010-04-21,8.9018,8.9593,8.8,8.9156,402825,0
2010-04-22,8.8785,8.9695,8.8118,8.9333,319164,0
2010-04-23,8.6896,8.8785,8.6517,8.8207,507977,0
2010-04-26,8.7836,8.8207,8.6977,8.7267,467995,0
2010-04-27,8.6707,8.7756,8.4008,8.4053,1404846,0
2010-04-28,8.3166,8.3491,8.2112,8.2695,12413340,0
2010-04-29,8.3045,8.4221,8.2531,8.385,3009921,0
2010-04-30,8.4008,8.4008,8.3003,8.3089,1263711,0
2010-05-03,8.3243,8.3525,8.2934,8.3491,739500,0
2010-05-04,8.2531,8.3045,8.1871,8.2318,938026,0
2010-05-05,8.2052,8.2069,7.9657,8.0154,901232,0
2010-05-06,8.0186,8.0843,6.0354,7.9316,1859554,0
2010-05-07,7.9383,7.9383,7.5638,7.7375,1230774,0
2010-05-10,8.0081,8.046,7.8992,8.0362,749136,0
2010-05-11,7.9739,8.1407,7.9657,8.0894,605244,0
2010-05-12,8.0894,8.2197,8.0792,8.1762,543272,0
2010-05-13,8.183,8.2069,8.1083,8.164,720947,0
2010-05-14,8.1407,8.152,7.875,8.0219,726238,0
2010-05-17,8.0843,8.1407,7.9457,8.0843,761327,0
2010-05-18,8.1588,8.2455,7.9979,8.0271,1047146,0
2010-05-19,7.9914,8.0959,7.8469,8.0362,1102785,0
2010-05-20,7.8942,7.988,7.6609,7.6771,1656767,0
2010-05-21,7.6489,7.9597,7.6046,7.9316,1584867,0
2010-05-24,7.9425,8.0081,7.8469,7.9839,1317576,0
2010-05-25,7.8299,7.9034,7.6972,7.9034,1264920,0
2010-05-26,7.9633,8.2069,7.9457,8.0992,1232229,0
2010-05-27,8.2489,8.3577,8.183,8.3577,1235812,0
2010-05-28,8.3654,8.4899,8.2489,8.284,3179359,0
2010-06-01,8.26,8.4573,8.26,8.2934,1375902,0
2010-06-02,8.3372,8.3902,8.2797,8.3902,1023496,0
2010-06-03,8.3525,8.3902,8.2489,8.2976,777842,0
2010-06-04,8.2069,8.2318,8.1033,8.1083,852063,0
2010-06-07,8.1762,8.2797,8.0219,8.0426,688585,0
2010-06-08,8.0403,8.1967,7.9979,8.164,702409,0
2010-06-09,8.2052,8.2797,8.1157,8.2052,374470,0
2010-06-10,8.2883,8.3284,8.2558,8.3216,430789,0
2010-06-11,8.2489,8.3902,8.2249,8.344,681385,0
2010-06-14,8.4097,8.4097,8.3003,8.3577,531236,0
2010-06-15,8.385,8.437,8.3328,8.3525,597967,0
2010-06-16,8.3243,8.5269,8.3243,8.437,712358,0
2010-06-17,8.5022,8.5287,8.3902,8.4493,288688,0
2010-06-18,8.4899,8.5552,8.3679,8.4493,587423,0
2010-06-21,8.5418,8.5789,8.482,8.5145,709989,0
2010-06-22,8.5938,8.6182,8.4291,8.437,626657,0
2010-06-23,8.466,8.482,8.2934,8.3284,639992,0
2010-06-24,8.3243,8.4053,8.2934,8.3216,423978,0
2010-06-25,8.3732,8.6463,8.284,8.6382,1874593,0
2010-06-28,8.3938,8.3938,8.2069,8.2352,644063,0
2010-06-29,8.1923,8.2052,8.0792,8.1407,455026,0
2010-06-30,8.1357,8.2275,8.0294,8.0501,424676,0
2010-07-01,8.0426,8.1125,7.8573,7.9839,898349,0
2010-07-02,8.003,8.032,7.7816,7.8942,438112,0
2010-07-06,7.9739,8.0751,7.7463,7.7656,504098,0
2010-07-07,7.8098,8.046,7.7937,8.046,397127,0
2010-07-08,8.1083,8.1871,8.046,8.1762,453091,0
2010-07-09,8.1684,8.1871,8.032,8.046,668165,0
2010-07-12,8.046,8.1199,7.9457,8.071,204953,0
2010-07-13,8.164,8.2797,8.1125,8.2009,373474,0
2010-07-14,8.152,8.2197,8.0843,8.1486,209860,0
2010-07-15,8.2009,8.2976,8.1266,8.2489,313961,0
2010-07-16,8.1923,8.2291,8.032,8.0426,334156,0
2010-07-19,8.1233,8.1233,7.9134,8.0511,597570,0
2010-07-20,8.0081,8.2197,7.9499,8.2052,367394,0
2010-07-21,8.2643,8.2643,8.046,8.0792,281148,0
2010-07-22,8.1407,8.2052,8.1083,8.1762,599231,0
2010-07-23,8.1486,8.3089,8.1233,8.3003,372773,0
2010-07-26,8.3406,8.3973,8.3166,8.3654,336705,0
2010-07-27,8.3679,8.4493,8.344,8.385,302988,0
2010-07-28,8.4053,8.4097,8.1588,8.1795,733693,0
2010-07-29,8.183,8.284,8.0843,8.2069,983016,0
2010-07-30,8.1125,8.2352,8.1125,8.1871,213012,0
2010-08-02,8.2729,8.3045,8.1266,8.2052,1028129,0
2010-08-03,8.2489,8.3089,8.2069,8.2489,519388,0
2010-08-04,8.3491,8.3815,8.2162,8.284,638418,0
2010-08-05,8.3045,8.344,8.2318,8.2402,383183,0
2010-08-06,8.2402,8.3328,8.1967,8.3284,497992,0
2010-08-09,8.3491,8.3902,8.3284,8.3732,463148,0
2010-08-10,8.3491,8.3938,8.3132,8.3406,525547,0
2010-08-11,8.2489,8.3089,8.2291,8.2797,425063,0
2010-08-12,8.2249,8.2976,8.183,8.2489,485030,0
2010-08-13,8.2531,8.2797,8.1684,8.1726,386018,0
2010-08-16,8.2291,8.3089,8.1435,8.1967,432300,0
2010-08-17,8.2318,8.3166,8.1554,8.2976,604430,0
2010-08-18,8.3089,8.4097,8.2695,8.4053,695547,0
2010-08-19,8.4053,8.4053,8.2883,8.2883,442048,0
2010-08-20,8.2883,8.3132,8.1967,8.2729,437754,0
2010-08-23,8.3491,8.3491,8.1795,8.2009,319882,0
2010-08-24,8.1726,8.3328,8.1316,8.284,620185,0
2010-08-25,8.2797,8.3132,8.1762,8.3089,505392,0
2010-08-26,8.3132,8.4097,8.3045,8.3166,421087,0
2010-08-27,8.3654,8.3902,8.2729,8.385,406642,0
2010-08-30,8.3815,8.437,8.3491,8.3491,390449,0
2010-08-31,8.3577,8.4335,8.3029,8.4167,432710,0
2010-09-01,8.474,8.5269,8.4256,8.5269,618945,0
2010-09-02,8.5507,8.5578,8.4899,8.5287,330427,0
2010-09-03,8.6037,8.6037,8.4952,8.5418,485572,0
2010-09-07,8.5578,8.5578,8.4493,8.4493,492880,0
2010-09-08,8.4855,8.6273,8.474,8.6227,579608,0
2010-09-09,8.6878,8.6878,8.5145,8.5824,651666,0
2010-09-10,8.5789,8.6463,8.5614,8.6227,537172,0
2010-09-13,8.6842,8.6905,8.6354,8.6878,542451,0
2010-09-14,8.6905,8.8348,8.6905,8.7756,514501,0
2010-09-15,8.7756,8.8162,8.7358,8.7872,579851,0
2010-09-16,8.8246,8.8246,8.7566,8.7836,359313,0
2010-09-17,8.8162,8.8525,8.7566,8.8525,774105,0
2010-09-20,8.8934,8.9816,8.8395,8.9715,1075733,0
2010-09-21,9.2952,9.2952,9.062,9.1478,2432957,0
2010-09-22,9.2184,9.3147,9.1698,9.2776,1441814,0
2010-09-23,9.249,9.3352,9.1012,9.1136,1089009,0
2010-09-24,9.2012,9.249,9.1478,9.2146,1156375,0
2010-09-27,9.3352,9.3352,9.1698,9.1774,1962054,0
2010-09-28,8.7674,8.7674,8.6064,8.7674,1559693,0
2010-09-29,8.7674,8.8246,8.6508,8.6977,1520748,0
2010-09-30,8.7484,8.7691,8.6182,8.6606,733837,0
2010-10-01,8.7322,8.7322,8.5057,8.5701,905510,0
2010-10-04,8.6137,8.6137,8.5462,8.5824,569611,0
2010-10-05,8.6463,8.6842,8.5824,8.6427,901129,0
2010-10-06,8.6796,8.7964,8.6589,8.7701,903086,0
2010-10-07,8.4256,8.4952,8.3815,8.4899,20414556,0
2010-10-08,8.4705,8.6382,8.4705,8.6354,3301427,0
2010-10-11,8.6508,8.6977,8.6137,8.6932,1972630,0
2010-10-12,8.6977,8.7086,8.6227,8.6309,1823571,0
2010-10-13,8.6743,8.6878,8.6354,8.6463,1852712,0
2010-10-14,8.6661,8.7113,8.6273,8.6905,1077641,0
2010-10-15,8.7231,8.7231,8.6309,8.6977,1553420,0
2010-10-18,8.7466,8.7466,8.6707,8.7322,982598,0
2010-10-19,8.7176,8.8293,8.7086,8.7701,2118726,0
2010-10-20,8.8293,8.8293,8.7756,8.7836,1773674,0
2010-10-21,8.8246,8.8497,8.7358,8.7602,1800084,0
2010-10-22,8.8,8.8207,8.7674,8.7964,1223632,0
2010-10-25,8.8525,8.8525,8.7756,8.8395,1755262,0
2010-10-26,8.8311,8.8311,8.7358,8.7674,1442313,0
2010-10-27,8.7701,8.7872,8.5992,8.7602,1363624,0
2010-10-28,8.78,8.8036,8.6508,8.6508,2214624,0
2010-10-29,8.6743,8.7113,8.5507,8.6796,4092927,0
2010-11-01,8.6932,8.8036,8.6842,8.7928,1396227,0
2010-11-02,8.8348,8.9286,8.7964,8.898,1481939,0
2010-11-03,8.8934,8.936,8.8525,8.9222,1135661,0
2010-11-04,8.9648,9.1812,8.9119,9.1736,2110260,0
2010-11-05,9.1736,9.1946,9.0926,9.1136,1667448,0
2010-11-08,9.166,9.186,9.0926,9.1068,1734885,0
2010-11-09,9.1536,9.2051,8.9965,9.0335,2044722,0
2010-11-10,9.0736,9.1536,9.0429,9.145,1593394,0
2010-11-11,9.125,9.1946,9.125,9.1774,1134655,0
2010-11-12,9.1698,9.2051,9.145,9.1812,1067440,0
2010-11-15,9.1908,9.1908,9.0298,9.0411,1704104,0
2010-11-16,9.0085,9.065,8.8525,8.936,2319361,0
2010-11-17,8.9769,9.0335,8.9333,9.016,1009442,0
2010-11-18,9.0926,9.0926,8.9648,9.0532,1009757,0
2010-11-19,9.016,9.1012,9.0085,9.0532,1405823,0
2010-11-22,9.086,9.0926,9.0123,9.0736,860980,0
2010-11-23,9.0532,9.0898,9.0298,9.0475,902948,0
2010-11-24,9.0926,9.1116,9.0411,9.086,921642,0
2010-11-26,9.0898,9.0898,9.0429,9.086,375994,0
2010-11-29,9.0898,9.1298,9.0429,9.1164,1110520,0
2010-11-30,9.1212,9.1402,9.0503,9.086,2885420,0
2010-12-01,9.1355,9.1736,9.0822,9.1384,1263663,0
2010-12-02,9.1698,9.186,9.1355,9.1774,988403,0
2010-12-03,9.166,9.3196,9.1536,9.3098,1059479,0
2010-12-06,9.3098,9.382,9.2776,9.3576,1317284,0
2010-12-07,9.3772,9.4914,9.344,9.4631,2033556,0
2010-12-08,9.467,9.4914,9.268,9.4162,1369551,0
2010-12-09,9.4552,9.4552,9.2012,9.2623,1360116,0
2010-12-10,9.2737,9.2737,9.2108,9.2289,1366753,0
2010-12-13,9.247,9.3235,9.247,9.2737,1144627,0
2010-12-14,9.3147,9.4962,9.2952,9.4435,1765321,0
2010-12-15,9.0954,9.3059,9.0335,9.0582,16778105,0
2010-12-16,9.1146,9.1974,9.0261,9.0898,2933314,0
2010-12-17,9.1068,9.1068,9.0298,9.1068,2090219,0
2010-12-20,9.1355,9.1812,9.1116,9.1641,2741749,0
2010-12-21,9.166,9.268,9.166,9.2537,2368914,0
2010-12-22,9.2815,9.2815,9.2384,9.2623,2086273,0
2010-12-23,9.2737,9.3732,9.2623,9.3508,3468226,0
2010-12-27,9.3732,9.3772,9.3098,9.3196,2064619,0
2010-12-28,9.3352,9.3352,9.2051,9.2146,2467793,0
2010-12-29,8.8367,8.8869,8.7412,8.7684,3306622,0
2010-12-30,8.7701,8.8804,8.7701,8.8293,1352465,0
2010-12-31,8.8302,8.8748,8.7864,8.7864,921489,0
2011-01-03,8.8207,8.8348,8.7176,8.7836,2344342,0
2011-01-04,8.7836,8.8,8.6508,8.6661,2673734,0
2011-01-05,8.6878,8.78,8.6707,8.7628,2360323,0
2011-01-06,8.8,8.8497,8.7756,8.8118,1798625,0
2011-01-07,8.8785,8.9528,8.8646,8.9333,2285348,0
2011-01-10,8.936,9.0123,8.8934,8.9695,1570643,0
2011-01-11,9.016,9.0475,8.9565,9.0382,1116272,0
2011-01-12,9.0822,9.1736,9.0582,9.0898,1666353,0
2011-01-13,9.1136,9.1192,9.002,9.0764,1314382,0
2011-01-14,9.0954,9.1136,9.0411,9.1068,1814898,0
2011-01-18,9.1116,9.1698,9.0475,9.1698,1642489,0
2011-01-19,9.1736,9.2146,8.9715,8.9928,1430327,0
2011-01-20,8.9844,9.0382,8.8525,8.898,1451779,0
2011-01-21,8.9389,8.9565,8.8525,8.8525,1183765,0
2011-01-24,8.9018,9.0335,8.8831,9.0057,1119774,0
2011-01-25,9.0197,9.062,8.9695,9.062,956946,0
2011-01-26,9.0822,9.1478,9.0582,9.1298,1129094,0
2011-01-27,9.1584,9.1698,9.086,9.1012,1141926,0
2011-01-28,9.145,9.1946,9.0253,9.0253,2042383,0
2011-01-31,9.029,9.0456,8.936,9.0003,3837938,0
2011-02-01,9.0298,9.186,9.0298,9.1384,2059784,0
2011-02-02,9.125,9.1698,9.0926,9.1164,1150710,0
2011-02-03,9.1584,9.1974,9.1136,9.186,970063,0
2011-02-04,9.186,9.186,9.0335,9.1164,1960692,0
2011-02-07,9.1298,9.1736,9.0926,9.1422,1273699,0
2011-02-08,9.1116,9.2012,9.1116,9.1355,1599174,0
2011-02-09,9.166,9.2012,9.1298,9.1698,1578678,0
2011-02-10,9.1517,9.165,9.1212,9.1326,1248494,0
2011-02-11,9.1478,9.166,9.1192,9.1355,1142412,0
2011-02-14,9.1698,9.1698,9.0298,9.0411,2455469,0
2011-02-15,9.0411,9.0475,8.9816,9.0085,1331449,0
2011-02-16,9.0429,9.1641,8.9928,9.1012,2608634,0
2011-02-18,9.1908,9.2346,9.145,9.2289,1134173,0
2011-02-22,9.2146,9.2384,9.1584,9.1641,1514282,0
2011-02-23,9.166,9.2012,9.0688,9.1908,1482594,0
2011-02-24,9.1698,9.2991,9.1478,9.2912,2221950,0
2011-02-25,9.3117,9.3576,9.2815,9.3576,1216867,0
2011-02-28,9.4269,9.4308,9.3254,9.3918,1943325,0
2011-03-01,9.4172,9.504,9.3791,9.4426,2628677,0
2011-03-02,9.568,9.577,9.4465,9.4972,2319649,0
2011-03-03,9.53,9.572,9.519,9.56,1715753,0
2011-03-04,9.552,9.58,9.504,9.572,1486782,0
2011-03-07,9.612,9.686,9.535,9.661,2745030,0
2011-03-08,9.658,9.658,9.529,9.535,2525720,0
2011-03-09,9.56,9.631,9.534,9.577,1582736,0
2011-03-10,9.594,9.594,9.467,9.4806,1540237,0
2011-03-11,9.4845,9.53,9.3908,9.426,2745297,0
2011-03-14,9.4123,9.4289,9.2991,9.3957,1540257,0
2011-03-15,9.4845,9.523,9.3908,9.4757,3129337,0
2011-03-16,9.523,9.523,9.3957,9.4016,2775308,0
2011-03-17,9.515,9.515,9.3606,9.3791,3682749,0
2011-03-18,9.3772,9.4552,9.303,9.3166,5247711,0
2011-03-21,9.3723,9.3957,9.303,9.3205,4189993,0
2011-03-22,8.9222,8.9752,8.8878,8.9472,40177817,0
2011-03-23,8.936,9.0812,8.9166,9.0318,6375366,0
2011-03-24,9.0812,9.1432,9.0419,9.1326,3991457,0
2011-03-25,9.1679,9.226,9.1432,9.2204,3071557,0
2011-03-28,9.2413,9.2461,9.1517,9.1517,3105873,0
2011-03-29,9.1574,9.186,9.0602,9.1022,3050791,0
2011-03-30,9.1402,9.147,9.0392,9.0812,2932010,0
2011-03-31,9.0906,9.1974,9.0668,9.188,6954471,0
2011-04-01,9.1908,9.206,9.0448,9.086,2566750,0
2011-04-04,9.0898,9.1212,9.0392,9.0898,2275538,0
2011-04-05,9.1068,9.1146,9.0602,9.0812,1950459,0
2011-04-06,9.086,9.127,9.0392,9.0602,1868437,0
2011-04-07,9.0812,9.1022,8.9677,8.9872,2613461,0
2011-04-08,8.9965,9.0318,8.8878,8.9119,3387966,0
2011-04-11,8.9166,8.9621,8.8207,8.8497,2951950,0
2011-04-12,8.8534,8.9027,8.733,8.733,3159274,0
2011-04-13,8.7648,8.9008,8.7439,8.7918,2779422,0
2011-04-14,8.7981,8.9119,8.7611,8.8822,2827815,0
2011-04-15,8.8785,8.9806,8.8785,8.9472,2564419,0
2011-04-18,8.9472,8.951,8.8924,8.9259,1794854,0
2011-04-19,8.9537,8.9752,8.9064,8.9621,1415688,0
2011-04-20,9.0123,9.0716,8.9965,9.0716,1795542,0
2011-04-21,9.1068,9.1432,9.0559,9.1364,1728816,0
2011-04-25,9.1574,9.2308,9.1068,9.2308,2868385,0
2011-04-26,9.2776,9.3244,9.2413,9.3205,3412959,0
2011-04-27,9.3527,9.4582,9.3244,9.4523,2796632,0
2011-04-28,9.4338,9.5,9.4211,9.5,2671308,0
2011-04-29,9.534,9.583,9.516,9.56,3461938,0
2011-05-02,9.572,9.594,9.56,9.58,2529284,0
2011-05-03,9.577,9.585,9.529,9.571,2145489,0
2011-05-04,9.594,9.687,9.585,9.631,3507495,0
2011-05-05,9.624,9.668,9.585,9.621,2115198,0
2011-05-06,9.668,9.678,9.543,9.577,1550466,0
2011-05-09,9.585,9.621,9.467,9.606,1558335,0
2011-05-10,9.713,9.733,9.609,9.635,2719979,0
2011-05-11,9.762,9.797,9.608,9.657,2490032,0
2011-05-12,9.665,9.708,9.635,9.668,2062526,0
2011-05-13,9.673,9.69,9.523,9.557,2577934,0
2011-05-16,9.547,9.59,9.4582,9.557,3056528,0
2011-05-17,9.557,9.577,9.4923,9.53,2141298,0
2011-05-18,9.56,9.568,9.514,9.568,1303597,0
2011-05-19,9.606,9.708,9.606,9.673,2176668,0
2011-05-20,9.668,9.712,9.617,9.647,1711049,0
2011-05-23,9.62,9.665,9.552,9.599,2651137,0
2011-05-24,9.606,9.658,9.568,9.594,1760974,0
2011-05-25,9.585,9.594,9.467,9.504,3062179,0
2011-05-26,9.5,9.609,9.4582,9.599,3156011,0
2011-05-27,9.63,9.639,9.556,9.577,3355312,0
2011-05-31,9.606,9.63,9.557,9.574,2557299,0
2011-06-01,9.594,9.621,9.4884,9.4923,2623938,0
2011-06-02,9.523,9.543,9.467,9.4884,2191213,0
2011-06-03,9.4455,9.501,9.4182,9.4308,2479236,0
2011-06-06,9.4338,9.514,9.4172,9.4289,5392839,0
2011-06-07,9.4806,9.511,9.4308,9.4357,2243996,0
2011-06-08,9.467,9.551,9.4269,9.4894,4044314,0
2011-06-09,9.521,9.545,9.4845,9.532,4022134,0
2011-06-10,9.559,9.624,9.382,9.4025,5656778,0
2011-06-13,9.4357,9.4582,9.2594,9.3137,5731197,0
2011-06-14,9.3654,9.3791,9.2594,9.2873,7453605,0
2011-06-15,9.3391,9.3567,9.2384,9.2442,4687699,0
2011-06-16,9.2971,9.3205,9.1718,9.1965,4309293,0
2011-06-17,9.227,9.2737,9.1422,9.186,3731455,0
2011-06-20,9.1984,9.2737,9.186,9.227,3681203,0
2011-06-21,9.0592,9.227,9.0271,9.186,35632942,0
2011-06-22,9.2594,9.4094,9.2166,9.3449,7086012,0
2011-06-23,9.3254,9.3654,9.145,9.2699,5303990,0
2011-06-24,9.2815,9.3449,9.2594,9.2737,3150360,0
2011-06-27,9.2776,9.2912,9.1803,9.1908,3637306,0
2011-06-28,9.2166,9.2166,9.1556,9.2012,2754227,0
2011-06-29,9.1803,9.2594,9.1803,9.2204,2891134,0
2011-06-30,9.2537,9.3137,9.2366,9.2883,2598356,0
2011-07-01,9.2815,9.505,9.2815,9.4894,3762894,0
2011-07-05,9.511,9.581,9.4982,9.577,2743604,0
2011-07-06,9.541,9.652,9.541,9.611,2385819,0
2011-07-07,9.63,9.732,9.624,9.728,2905868,0
2011-07-08,9.668,9.705,9.652,9.683,1880547,0
2011-07-11,9.674,9.688,9.4806,9.511,2447690,0
2011-07-12,9.4699,9.556,9.3869,9.4894,3090081,0
2011-07-13,9.515,9.585,9.4621,9.4982,2674808,0
2011-07-14,9.505,9.568,9.2442,9.2508,3835117,0
2011-07-15,9.2546,9.3303,9.2337,9.2737,3182531,0
2011-07-18,9.2242,9.2546,9.0402,9.1346,4547322,0
2011-07-19,9.2042,9.3205,9.2042,9.3059,3055673,0
2011-07-20,9.3449,9.3449,9.2242,9.2442,3997987,0
2011-07-21,9.2912,9.3088,9.2242,9.2337,3909619,0
2011-07-22,9.2337,9.3654,9.2337,9.3215,2677971,0
2011-07-25,9.2546,9.2652,9.1116,9.1384,6398887,0
2011-07-26,9.1164,9.1478,8.9705,9.127,6198941,0
2011-07-27,9.1078,9.1231,8.8767,8.8924,4944520,0
2011-07-28,8.8348,8.8348,8.4801,8.6743,7807307,0
2011-07-29,8.5552,8.6606,7.2437,8.6101,14219587,0
2011-08-01,9.0475,9.0475,8.734,8.8767,8517842,0
2011-08-02,8.8869,8.9082,8.6463,8.6463,4458020,0
2011-08-03,8.6752,8.6806,8.4917,8.6661,4930651,0
2011-08-04,8.6743,8.7348,8.3054,8.3054,6828927,0
2011-08-05,8.3585,8.4643,7.9324,8.1562,6394307,0
2011-08-08,7.2856,8.0186,7.2856,7.4536,11359894,0
2011-08-09,7.5905,8.2275,7.4747,8.2188,13505049,0
2011-08-10,8.13,8.13,7.805,7.8122,8888129,0
2011-08-11,7.9191,8.2275,7.8869,8.0553,11331281,0
2011-08-12,8.1795,8.3105,8.0387,8.1967,5352148,0
2011-08-15,8.3054,8.556,8.272,8.4997,9155472,0
2011-08-16,8.4864,8.6806,8.4247,8.4695,8024442,0
2011-08-17,8.5534,8.6227,8.4555,8.482,7627977,0
2011-08-18,7.88,7.9324,7.5013,7.5858,57767224,0
2011-08-19,7.5544,7.7398,7.4747,7.4842,13783056,0
2011-08-22,7.6955,7.7293,7.4433,7.5858,9392136,0
2011-08-23,7.6778,7.7606,7.5858,7.7398,7340163,0
2011-08-24,7.7398,7.7778,7.6553,7.718,7525751,0
2011-08-25,7.7479,7.7697,7.3001,7.3957,18052644,0
2011-08-26,7.3874,7.5255,7.3085,7.5115,8182098,0
2011-08-29,7.6553,7.7697,7.5982,7.7606,6310984,0
2011-08-30,7.7511,7.8236,7.6504,7.7398,5277670,0
2011-08-31,7.8163,7.8163,7.6529,7.7584,11553214,0
2011-09-01,7.6955,7.7438,7.3289,7.4048,11916570,0
2011-09-02,7.1743,7.2711,7.1027,7.2174,12439041,0
2011-09-06,7.0599,7.1892,6.9348,7.1655,9535982,0
2011-09-07,7.2795,7.3311,7.1979,7.2795,5967417,0
2011-09-08,7.2576,7.3001,7.1655,7.1979,4629523,0
2011-09-09,7.1609,7.2211,7.11,7.1566,7060294,0
2011-09-12,7.0451,7.1381,7.0178,7.1336,8808641,0
2011-09-13,7.1241,7.4333,7.1012,7.4011,8510049,0
2011-09-14,7.4473,7.5483,7.3236,7.4795,12072663,0
2011-09-15,7.5155,7.5765,7.4702,7.5631,7617725,0
2011-09-16,7.567,7.5866,7.4155,7.5483,9122253,0
2011-09-19,7.4521,7.567,7.4521,7.5209,6430303,0
2011-09-20,7.5209,7.5436,7.2759,7.2759,7018255,0
2011-09-21,7.2856,7.2911,7.0637,7.1241,13833141,0
2011-09-22,6.9262,7.0407,6.6672,6.7186,13074212,0
2011-09-23,6.7088,6.8055,6.6442,6.69,5321905,0
2011-09-26,6.7268,6.8193,6.6672,6.8103,6075013,0
2011-09-27,6.9068,7.0407,6.838,6.9033,5111158,0
2011-09-28,6.9118,6.9578,6.6442,6.6491,3890563,0
2011-09-29,6.7646,6.8006,6.5847,6.7368,4213911,0
2011-09-30,6.6859,6.7381,6.5049,6.5204,4938798,0
2011-10-03,6.5015,6.5062,6.0998,6.1457,10316808,0
2011-10-04,5.9107,6.3123,5.7904,6.275,15410802,0
2011-10-05,6.3445,6.4872,6.229,6.4365,6690335,0
2011-10-06,6.4454,6.69,6.3813,6.5892,5747227,0
2011-10-07,6.6169,6.6169,6.307,6.3399,3980184,0
2011-10-10,6.4509,6.556,6.4087,6.5196,4409924,0
2011-10-11,6.4872,6.5745,6.4178,6.5426,4525065,0
2011-10-12,6.6258,6.7777,6.5704,6.635,6157373,0
2011-10-13,6.6258,6.658,6.4509,6.5243,4190438,0
2011-10-14,6.5745,6.6538,6.5243,6.635,3328880,0
2011-10-17,6.6491,6.6621,6.5062,6.5243,3827613,0
2011-10-18,6.5243,6.5847,6.4135,6.5514,5141530,0
2011-10-19,6.5892,6.6303,6.515,6.5892,5202975,0
2011-10-20,6.5982,6.6169,6.46,6.5476,4449110,0
2011-10-21,6.6169,6.672,6.561,6.672,4751459,0
2011-10-24,6.7039,7.0504,6.6442,7.0504,6830041,0
2011-10-25,7.0326,7.2348,6.9213,7.0827,8050834,0
2011-10-26,7.2074,7.2166,7.0504,7.1749,5720798,0
2011-10-27,7.4155,7.4654,7.3191,7.3366,8018547,0
2011-10-28,7.3723,7.4747,7.3136,7.4428,6716301,0
2011-10-31,7.4491,7.4491,7.2734,7.2826,5140294,0
2011-11-01,7.1477,7.2166,7.0133,7.0273,5916799,0
2011-11-02,7.1566,7.1566,7.0133,7.0908,4075371,0
2011-11-03,6.9756,7.2166,6.9492,7.184,6760283,0
2011-11-04,7.1698,7.1698,7.0356,7.0969,3231209,0
2011-11-07,7.1477,7.2074,7.0363,7.1137,3555663,0
2011-11-08,7.1892,7.303,7.1189,7.2728,4163997,0
2011-11-09,7.0827,7.1927,7.0223,7.0326,4744196,0
2011-11-10,7.1336,7.1655,6.9262,6.9714,3927428,0
2011-11-11,7.0045,7.1336,6.9714,7.0555,3547233,0
2011-11-14,7.0451,7.0599,6.9213,6.9298,3487335,0
2011-11-15,6.9213,7.1058,6.9213,7.0555,3528231,0
2011-11-16,7.0223,7.1424,6.9628,6.9993,3120589,0
2011-11-17,7.0326,7.1381,6.9262,6.9671,4196696,0
2011-11-18,7.0223,7.0326,6.9348,7.0133,3908312,0
2011-11-21,6.9398,6.9628,6.7875,6.8467,5260044,0
2011-11-22,6.8152,6.9671,6.8055,6.9262,3479557,0
2011-11-23,6.8932,6.9262,6.8006,6.8055,3473735,0
2011-11-25,6.8236,6.8658,6.7466,6.7548,1603080,0
2011-11-28,6.9628,7.0326,6.8838,7.0093,4352180,0
2011-11-29,7.0223,7.0451,6.9398,6.9714,2641383,0
2011-11-30,7.1006,7.2773,7.068,7.2773,5637242,0
2011-12-01,7.2621,7.2759,7.1293,7.1477,2917589,0
2011-12-02,7.2424,7.2911,7.1646,7.2037,3545942,0
2011-12-05,7.2728,7.3699,7.2576,7.2954,4354089,0
2011-12-06,7.3145,7.4442,7.2954,7.4199,4009446,0
2011-12-07,7.4303,7.4795,7.3714,7.4255,3031165,0
2011-12-08,7.4255,7.4874,7.2369,7.2605,4822310,0
2011-12-09,6.6096,6.8804,6.5514,6.7881,17772506,0
2011-12-12,6.7449,6.7449,6.6483,6.6866,5228695,0
2011-12-13,6.7777,6.9427,6.7777,6.8264,6168102,0
2011-12-14,6.8315,6.8996,6.7979,6.8602,5512984,0
2011-12-15,6.9232,6.9232,6.8508,6.8695,4480248,0
2011-12-16,6.9377,6.9476,6.8214,6.9232,6333345,0
2011-12-19,6.9621,6.9621,6.759,6.7695,6986455,0
2011-12-20,6.8602,6.9283,6.8078,6.8896,5599825,0
2011-12-21,6.8838,6.9283,6.7937,6.8264,4476207,0
2011-12-22,6.8652,6.8996,6.7937,6.8022,4120920,0
2011-12-23,6.8264,6.8508,6.7107,6.8125,5177879,0
2011-12-27,6.7979,6.8508,6.7449,6.8214,4767057,0
2011-12-28,6.8367,6.856,6.6726,6.6818,3527342,0
2011-12-29,6.6866,6.7881,6.6672,6.716,4883655,0
2011-12-30,6.7103,6.8551,6.6879,6.7827,4452943,0
2012-01-03,6.8695,6.957,6.8458,6.9182,3739993,0
2012-01-04,6.8838,6.9326,6.8602,6.8939,2977262,0
2012-01-05,6.8508,6.9182,6.7298,6.75,3747898,0
2012-01-06,6.7107,6.8804,6.7107,6.8125,4116447,0
2012-01-09,6.8508,6.8602,6.7881,6.8125,2865309,0
2012-01-10,6.8602,6.8753,6.8125,6.8458,3440047,0
2012-01-11,6.8214,6.856,6.7835,6.8508,3686704,0
2012-01-12,6.8078,6.856,6.7735,6.8164,2567803,0
2012-01-13,6.7735,6.8315,6.7449,6.759,2972749,0
2012-01-17,6.8022,6.8804,6.7835,6.8264,3038254,0
2012-01-18,6.8508,6.957,6.8367,6.957,2496496,0
2012-01-19,6.9864,7.1743,6.9756,7.1605,4073011,0
2012-01-20,7.1698,7.2469,7.1698,7.2469,4302643,0
2012-01-23,7.2759,7.363,7.2424,7.3449,4258742,0
2012-01-24,7.3236,7.4842,7.2911,7.4684,3851111,0
2012-01-25,7.4591,7.517,7.3387,7.5021,3963184,0
2012-01-26,7.5647,7.6569,7.5458,7.6529,4268552,0
2012-01-27,7.6674,7.7398,7.6037,7.6334,4131140,0
2012-01-30,7.6381,7.6473,7.5616,7.5756,3385691,0
2012-01-31,7.6037,7.6263,7.5326,7.5709,2269408,0
2012-02-01,7.6037,7.7156,7.5858,7.6279,3289697,0
2012-02-02,7.6334,7.7052,7.6279,7.6428,2779645,0
2012-02-03,7.7156,7.7584,7.5905,7.6674,4659897,0
2012-02-06,7.6674,7.686,7.6037,7.6138,2273931,0
2012-02-07,7.6037,7.6569,7.5858,7.6473,2674697,0
2012-02-08,7.7156,7.7245,7.6138,7.6334,2435944,0
2012-02-09,7.6428,7.6995,7.6138,7.6279,2454927,0
2012-02-10,7.5936,7.6279,7.4982,7.5021,2833888,0
2012-02-13,7.5858,7.6618,7.5224,7.6529,2764908,0
2012-02-14,7.6706,7.6706,7.5795,7.6138,1625880,0
2012-02-15,7.6279,7.6529,7.5858,7.5936,2230920,0
2012-02-16,7.6232,7.686,7.6091,7.686,2441551,0
2012-02-17,7.681,7.8163,7.6569,7.8107,6165670,0
2012-02-21,7.9043,7.9514,7.7921,7.9416,5803327,0
2012-02-22,7.9573,7.9624,7.8549,7.875,3446603,0
2012-02-23,7.9647,8.3714,7.9416,8.3518,10423575,0
2012-02-24,8.3037,8.3191,8.1588,8.194,4599835,0
2012-02-27,8.1743,8.2986,8.1125,8.2849,4139453,0
2012-02-28,8.3037,8.3037,8.2069,8.2558,3861543,0
2012-02-29,8.2789,8.3484,8.2565,8.2686,3957240,0
2012-03-01,8.3098,8.4149,8.272,8.3577,3872283,0
2012-03-02,8.3841,8.4722,8.3637,8.4563,4598737,0
2012-03-05,8.4591,8.6128,8.4591,8.6092,4304772,0
2012-03-06,8.578,8.5816,8.3902,8.4,4079885,0
2012-03-07,8.4256,8.5287,8.4043,8.518,2066318,0
2012-03-08,8.586,8.5904,8.3779,8.4414,3042388,0
2012-03-09,8.4563,8.6182,8.4414,8.578,2796454,0
2012-03-12,8.6028,8.6336,8.4978,8.5145,3436332,0
2012-03-13,8.578,8.6589,8.5447,8.6589,3343379,0
2012-03-14,8.6589,8.686,8.518,8.6435,4140487,0
2012-03-15,8.733,8.8673,8.5904,8.8553,6936604,0
2012-03-16,8.8673,8.8757,8.7892,8.7991,3945382,0
2012-03-19,8.8516,8.938,8.8302,8.9018,3893076,0
2012-03-20,8.9018,8.9343,8.8217,8.8302,4273175,0
2012-03-21,9.1422,9.2098,9.1116,9.1116,4081937,0
2012-03-22,9.0592,9.1374,9.0335,9.0792,3320485,0
2012-03-23,9.0926,9.1584,9.0419,9.086,2318620,0
2012-03-26,9.1584,9.2737,9.146,9.2242,2676983,0
2012-03-27,9.2242,9.268,8.9909,8.9965,3324192,0
2012-03-28,9.0114,9.0736,8.9909,9.054,4566579,0
2012-03-29,9.0419,9.126,9.0215,9.1192,2332406,0
2012-03-30,9.1803,9.187,9.1374,9.165,2436985,0
2012-04-02,9.1584,9.1584,8.9018,9.1374,2665695,0
2012-04-03,9.1326,9.1584,8.9816,9.0057,2377065,0
2012-04-04,8.9816,8.9816,8.872,8.95,2477779,0
2012-04-05,8.9444,8.9909,8.8673,8.9138,1227567,0
2012-04-09,8.8302,8.8618,8.4512,8.7892,4578331,0
2012-04-10,8.7592,8.7836,8.5658,8.6336,4213272,0
2012-04-11,8.7258,8.7892,8.6336,8.7892,2162284,0
2012-04-12,8.8217,8.9705,8.7945,8.9593,1851111,0
2012-04-13,8.9593,9.0114,8.8757,8.8804,1273328,0
2012-04-16,8.8998,8.938,8.8256,8.872,1229121,0
2012-04-17,8.8934,9.004,8.8757,8.9593,1359834,0
2012-04-18,8.95,8.9705,8.872,8.9138,1401198,0
2012-04-19,8.9296,9.0215,8.8757,8.9259,2075583,0
2012-04-20,9.0215,9.086,8.9343,8.9965,1580631,0
2012-04-23,8.9296,8.9965,8.8878,8.95,2084303,0
2012-04-24,8.9705,9.0926,8.9658,9.016,1684177,0
2012-04-25,9.0926,9.1116,9.016,9.0792,1483953,0
2012-04-26,9.0792,9.2098,9.0592,9.1984,1645528,0
2012-04-27,9.247,9.2873,9.1888,9.2422,2028145,0
2012-04-30,9.2518,9.2971,9.1526,9.1594,2241153,0
2012-05-01,9.146,9.268,9.146,9.1888,1709378,0
2012-05-02,9.1679,9.1774,9.0926,9.126,2506672,0
2012-05-03,9.1374,9.2289,9.1326,9.2156,2033858,0
2012-05-04,9.1946,9.2156,9.1116,9.1154,2292646,0
2012-05-07,9.0926,9.1002,8.9444,9.0281,2349210,0
2012-05-08,9.2766,9.4738,9.2766,9.4318,6447505,0
2012-05-09,9.4025,9.4953,9.3772,9.4689,3046241,0
2012-05-10,9.4904,9.552,9.4377,9.464,2439129,0
2012-05-11,9.4377,9.522,9.4074,9.504,1697417,0
2012-05-14,9.4689,9.522,9.4172,9.4172,1948045,0
2012-05-15,9.3898,9.4582,9.3527,9.3645,1872777,0
2012-05-16,9.3645,9.4582,9.3645,9.4074,2072294,0
2012-05-17,9.4025,9.4074,9.0592,9.1002,3354283,0
2012-05-18,9.1002,9.1984,9.1002,9.1517,4384989,0
2012-05-21,9.1774,9.3459,9.126,9.3186,2842150,0
2012-05-22,9.3459,9.3459,9.1726,9.2022,2975223,0
2012-05-23,9.165,9.3235,9.1517,9.3186,2671617,0
2012-05-24,9.3459,9.4074,9.2815,9.4025,1964827,0
2012-05-25,9.4172,9.4689,9.3801,9.4377,2390928,0
2012-05-29,9.4738,9.552,9.4377,9.531,2421475,0
2012-05-30,9.4904,9.535,9.4221,9.4221,2338228,0
2012-05-31,9.426,9.4582,9.3479,9.4182,2408251,0
2012-06-01,9.3371,9.385,9.0802,9.1212,5784190,0
2012-06-04,9.126,9.1517,9.0392,9.0736,3402289,0
2012-06-05,9.0532,9.2632,9.0532,9.2242,1895380,0
2012-06-06,9.3059,9.425,9.2903,9.3918,1776302,0
2012-06-07,9.3586,9.385,9.1622,9.166,3855420,0
2012-06-08,9.1478,9.3059,9.1402,9.2786,2285151,0
2012-06-11,9.3342,9.4221,9.2766,9.2815,2133518,0
2012-06-12,9.2991,9.3986,9.2903,9.3986,2467580,0
2012-06-13,9.4035,9.425,9.3371,9.3781,2975205,0
2012-06-14,9.384,9.4738,9.3498,9.4426,2350353,0
2012-06-15,9.4787,9.628,9.4533,9.628,4344044,0
2012-06-18,9.635,9.692,9.591,9.619,2602866,0
2012-06-19,9.661,9.833,9.645,9.746,4143099,0
2012-06-20,9.784,9.808,9.738,9.784,3071096,0
2012-06-21,9.795,9.801,9.635,9.661,4323427,0
2012-06-22,9.677,9.839,9.666,9.821,4392760,0
2012-06-25,9.78,9.789,9.661,9.683,2279470,0
2012-06-26,9.688,9.759,9.683,9.705,2344034,0
2012-06-27,9.711,9.861,9.711,9.821,1971039,0
2012-06-28,9.774,9.844,9.741,9.839,1266472,0
2012-06-29,9.963,9.996,9.841,9.865,2373275,0
2012-07-02,9.935,10.075,9.875,10.075,3056337,0
2012-07-03,10.085,10.15,10.018,10.037,1622977,0
2012-07-05,9.999,10.162,9.999,10.085,3621154,0
2012-07-06,10.01,10.117,10.01,10.07,2279284,0
2012-07-09,10.064,10.08,9.999,10.028,2108804,0
2012-07-10,10.048,10.07,9.924,9.983,2685761,0
2012-07-11,9.99,10.01,9.78,9.952,2912098,0
2012-07-12,9.897,9.974,9.865,9.929,2343721,0
2012-07-13,9.952,10.031,9.897,10.031,1963871,0
2012-07-16,10.031,10.172,10.01,10.14,1773879,0
2012-07-17,10.168,10.279,10.168,10.251,2360293,0
2012-07-18,10.214,10.274,10.125,10.179,2931246,0
2012-07-19,10.188,10.247,10.14,10.172,2150231,0
2012-07-20,10.143,10.295,10.143,10.295,1990850,0
2012-07-23,10.241,10.44,10.231,10.397,2754261,0
2012-07-24,10.418,10.484,10.391,10.451,2589812,0
2012-07-25,10.478,10.516,10.435,10.505,1789662,0
2012-07-26,10.554,10.613,10.495,10.544,2138764,0
2012-07-27,10.592,10.692,10.563,10.639,2584433,0
2012-07-30,10.639,10.698,10.596,10.679,2267964,0
2012-07-31,10.652,10.708,10.624,10.645,2162669,0
2012-08-01,10.657,10.689,10.521,10.558,2598958,0
2012-08-02,10.571,10.624,10.14,10.382,4161024,0
2012-08-03,10.475,10.554,10.409,10.468,2405447,0
2012-08-06,10.495,10.495,10.313,10.409,2517750,0
2012-08-07,10.425,10.456,10.199,10.382,2462808,0
2012-08-08,10.333,10.43,10.286,10.346,1880208,0
2012-08-09,10.354,10.488,10.333,10.478,1064833,0
2012-08-10,10.478,10.544,10.448,10.544,1354263,0
2012-08-13,10.544,10.672,10.516,10.657,2348489,0
2012-08-14,10.662,10.689,10.596,10.624,1847429,0
2012-08-15,10.596,10.613,10.516,10.581,1691535,0
2012-08-16,10.571,10.635,10.544,10.596,1469569,0
2012-08-17,10.596,10.644,10.554,10.635,1602196,0
2012-08-20,10.651,10.705,10.613,10.705,1257049,0
2012-08-21,10.698,10.759,10.684,10.719,2046121,0
2012-08-22,10.698,10.719,10.544,10.613,2136203,0
2012-08-23,10.608,10.712,10.575,10.657,1491489,0
2012-08-24,10.651,10.759,10.651,10.732,1864869,0
2012-08-27,10.754,10.861,10.754,10.861,2059258,0
2012-08-28,10.867,10.985,10.705,10.951,2417958,0
2012-08-29,10.972,11.129,10.936,11.082,2035033,0
2012-08-30,11.072,11.082,10.959,10.963,1793995,0
2012-08-31,11.069,11.08,10.958,11.024,1468103,0
2012-09-04,11.018,11.128,10.95,11.125,1554216,0
2012-09-05,11.168,11.168,11.069,11.096,1925348,0
2012-09-06,11.106,11.147,11.08,11.147,2131572,0
2012-09-07,11.168,11.28,11.162,11.273,1602448,0
2012-09-10,11.268,11.344,11.182,11.194,2347269,0
2012-09-11,11.19,11.333,11.19,11.33,1562828,0
2012-09-12,11.295,11.324,11.19,11.273,2614645,0
2012-09-13,11.24,11.358,11.234,11.317,2557104,0
2012-09-14,11.412,11.589,11.394,11.584,3156958,0
2012-09-17,11.358,11.451,11.258,11.28,4972892,0
2012-09-18,11.266,11.28,11.19,11.202,4180087,0
2012-09-19,11.246,11.384,11.202,11.324,4040506,0
2012-09-20,11.379,11.379,11.147,11.28,5610422,0
2012-09-21,11.33,11.416,11.307,11.363,3570863,0
2012-09-24,11.363,11.408,11.229,11.286,2315745,0
2012-09-25,11.313,11.368,11.211,11.234,3253861,0
2012-09-26,11.224,11.317,11.157,11.184,2704343,0
2012-09-27,11.184,11.258,11.102,11.168,1821074,0
2012-09-28,11.138,11.276,11.108,11.172,1512820,0
2012-10-01,11.211,11.307,11.128,11.211,2061805,0
2012-10-02,11.246,11.451,11.211,11.441,2415797,0
2012-10-03,11.451,11.461,11.289,11.324,1869356,0
2012-10-04,11.528,11.685,11.435,11.652,6111184,0
2012-10-05,11.711,11.807,11.623,11.652,3385372,0
2012-10-08,11.575,11.666,11.554,11.627,1825177,0
2012-10-09,11.69,11.817,11.64,11.647,6948921,0
2012-10-10,11.685,11.74,11.416,11.563,8287918,0
2012-10-11,11.617,11.729,11.563,11.577,5380681,0
2012-10-12,11.601,11.607,11.474,11.506,4406444,0
2012-10-15,11.461,11.461,10.701,11.173,13379753,0
2012-10-16,11.112,11.563,11.024,11.55,5905690,0
2012-10-17,11.554,11.78,11.518,11.706,4447048,0
2012-10-18,11.733,11.772,11.68,11.722,3233113,0
2012-10-19,11.719,11.719,11.563,11.584,2651542,0
2012-10-22,11.535,11.601,11.246,11.601,3562064,0
2012-10-23,11.535,11.623,11.421,11.617,3062828,0
2012-10-24,11.627,11.857,11.613,11.761,4428872,0
2012-10-25,11.85,11.876,11.672,11.822,1758506,0
2012-10-26,11.839,11.839,11.706,11.74,2147394,0
2012-10-31,11.844,12.011,11.757,11.898,4662811,0
2012-11-01,11.929,11.934,11.862,11.929,3406580,0
2012-11-02,11.984,11.984,11.807,11.844,2314184,0
2012-11-05,11.844,11.857,11.666,11.768,2371150,0
2012-11-06,11.817,11.822,11.659,11.699,2782903,0
2012-11-07,11.652,11.652,10.896,11.207,6935780,0
2012-11-08,11.217,11.371,11.178,11.229,1938129,0
2012-11-09,11.147,11.371,10.978,11.266,2492143,0
2012-11-12,11.266,11.324,11.162,11.184,1779614,0
2012-11-13,11.096,11.102,10.58,10.663,6614774,0
2012-11-14,10.685,10.723,9.993,10.104,10818401,0
2012-11-15,9.725,10.424,9.659,10.407,5930116,0
2012-11-16,10.535,11.012,10.489,11.006,4517919,0
2012-11-19,11.119,11.262,11.069,11.096,3607480,0
2012-11-20,11.119,11.19,10.978,11.19,2114317,0
2012-11-21,11.24,11.295,11.119,11.251,1633803,0
2012-11-23,11.3,11.421,11.286,11.416,965741,0
2012-11-26,11.421,11.484,11.258,11.371,2618954,0
2012-11-27,11.345,11.546,11.258,11.435,2557621,0
2012-11-28,11.412,11.623,11.3,11.617,2619709,0
2012-11-29,11.656,11.761,11.656,11.706,2656210,0
2012-11-30,11.726,11.784,11.698,11.75,2468370,0
2012-12-03,11.78,11.839,11.733,11.784,2010573,0
2012-12-04,11.784,11.834,11.706,11.719,3312717,0
2012-12-05,11.722,11.761,11.617,11.711,2413963,0
2012-12-06,11.699,11.711,11.617,11.699,1229252,0
2012-12-07,11.699,11.74,11.659,11.719,2060372,0
2012-12-10,11.699,11.807,11.696,11.768,1632019,0
2012-12-11,11.807,11.85,11.719,11.74,2036514,0
2012-12-12,11.761,11.784,11.554,11.575,1834862,0
2012-12-13,11.575,11.685,11.469,11.546,1878760,0
2012-12-14,11.55,11.55,11.295,11.384,1798478,0
2012-12-17,11.416,11.518,11.307,11.394,2838871,0
2012-12-18,11.435,11.607,11.368,11.568,2907466,0
2012-12-19,11.577,11.768,11.546,11.751,4131130,0
2012-12-20,11.772,11.801,11.601,11.654,3991786,0
2012-12-21,11.491,11.633,11.434,11.501,3323883,0
2012-12-24,11.461,11.559,11.44,11.474,866390,0
2012-12-26,11.514,11.536,11.411,11.419,1336659,0
2012-12-27,11.419,11.474,11.265,11.313,1893340,0
2012-12-28,11.244,11.428,11.233,11.313,2615494,0
2012-12-31,11.262,11.346,11.18,11.325,2680128,0
2013-01-02,11.657,12.021,11.572,12.008,4295863,0
2013-01-03,11.98,12.134,11.98,12.042,2030102,0
2013-01-04,12.109,12.15,12.029,12.145,1777701,0
2013-01-07,12.15,12.198,12.076,12.198,1332686,0
2013-01-08,12.185,12.237,12.101,12.214,1577102,0
2013-01-09,12.243,12.369,12.214,12.33,1652488,0
2013-01-10,12.362,12.405,12.308,12.383,1660365,0
2013-01-11,12.405,12.428,12.312,12.405,1600099,0
2013-01-14,12.383,12.456,12.308,12.33,1674016,0
2013-01-15,12.316,12.336,12.243,12.323,1682333,0
2013-01-16,12.33,12.451,12.295,12.428,1299756,0
2013-01-17,12.456,12.491,12.383,12.438,1510749,0
2013-01-18,12.444,12.524,12.358,12.438,1959146,0
2013-01-22,12.456,12.524,12.421,12.509,1941644,0
2013-01-23,12.17,12.283,12.101,12.231,25084948,0
2013-01-24,12.272,12.295,12.175,12.191,5264018,0
2013-01-25,12.231,12.377,12.214,12.353,3837863,0
2013-01-28,12.397,12.484,12.301,12.484,3517518,0
2013-01-29,12.456,12.565,12.433,12.537,3334551,0
2013-01-30,12.524,12.603,12.451,12.547,3837396,0
2013-01-31,12.518,12.537,12.444,12.467,7022803,0
2013-02-01,12.518,12.524,12.415,12.438,3522283,0
2013-02-04,12.415,12.433,12.308,12.353,3141232,0
2013-02-05,12.397,12.421,12.316,12.388,4641087,0
2013-02-06,12.388,12.438,12.164,12.214,6865094,0
2013-02-07,12.237,12.272,11.903,12.155,8167092,0
2013-02-08,12.15,12.231,12.141,12.207,3048831,0
2013-02-11,12.207,12.29,12.203,12.237,2916853,0
2013-02-12,12.272,12.301,12.198,12.237,2823228,0
2013-02-13,12.249,12.342,12.237,12.267,2586150,0
2013-02-14,12.249,12.272,12.179,12.255,1949591,0
2013-02-15,12.214,12.249,12.088,12.109,2659161,0
2013-02-19,12.109,12.145,11.888,11.933,5159001,0
2013-02-20,11.915,11.995,11.743,11.75,4096013,0
2013-02-21,11.737,11.743,11.524,11.661,4417758,0
2013-02-22,11.721,11.807,11.681,11.807,2627441,0
2013-02-25,11.853,11.881,11.715,11.721,2381440,0
2013-02-26,11.733,11.779,11.606,11.721,2362701,0
2013-02-27,11.75,11.903,11.75,11.869,2921253,0
2013-02-28,11.85,12.103,11.85,12.078,2717588,0
2013-03-01,12.014,12.067,11.925,11.962,2275284,0
2013-03-04,11.967,12.065,11.869,12.048,1767749,0
2013-03-05,12.108,12.215,12.061,12.208,2086387,0
2013-03-06,12.208,12.238,11.848,11.872,4398889,0
2013-03-07,11.801,11.837,11.699,11.819,4058961,0
2013-03-08,11.901,11.925,11.735,11.925,4179272,0
2013-03-11,11.928,12.198,11.911,12.185,4454554,0
2013-03-12,12.185,12.203,12.071,12.15,3518610,0
2013-03-13,12.164,12.312,12.076,12.301,2686886,0
2013-03-14,12.301,12.412,12.295,12.405,2756512,0
2013-03-15,12.387,12.439,12.31,12.36,6060648,0
2013-03-18,12.308,12.456,12.226,12.415,2754845,0
2013-03-19,12.428,12.456,12.243,12.276,3032416,0
2013-03-20,12.292,12.351,12.179,12.32,2911375,0
2013-03-21,12.305,12.469,12.297,12.429,3058368,0
2013-03-22,12.429,12.619,12.429,12.612,3422449,0
2013-03-25,12.636,12.729,12.589,12.682,5428898,0
2013-03-26,12.723,12.789,12.651,12.782,6929624,0
2013-03-27,12.773,12.773,12.589,12.707,4340813,0
2013-03-28,12.675,12.7,12.636,12.659,3885663,0
2013-04-01,12.659,12.782,12.535,12.6,2429508,0
2013-04-02,12.651,12.765,12.458,12.477,2307589,0
2013-04-03,12.488,12.559,12.238,12.28,3310675,0
2013-04-04,12.274,12.541,12.222,12.535,2967287,0
2013-04-05,12.376,12.729,12.327,12.723,4266186,0
2013-04-08,12.723,12.748,12.594,12.675,1495044,0
2013-04-09,12.729,12.729,12.559,12.594,1290147,0
2013-04-10,12.647,12.651,12.488,12.559,2292468,0
2013-04-11,12.545,12.565,12.464,12.477,2147146,0
2013-04-12,12.464,12.469,12.28,12.387,1700386,0
2013-04-15,12.36,12.368,12.036,12.084,3129742,0
2013-04-16,12.175,12.412,12.132,12.406,2162211,0
2013-04-17,12.351,12.368,12.078,12.208,3464444,0
2013-04-18,12.244,12.32,12.099,12.169,2148714,0
2013-04-19,12.169,12.31,12.078,12.297,1803864,0
2013-04-22,12.292,12.416,12.257,12.39,1847519,0
2013-04-23,12.429,12.447,12.34,12.423,2807691,0
2013-04-24,12.435,12.435,12.376,12.39,2780139,0
2013-04-25,12.439,12.619,12.383,12.506,2152250,0
2013-04-26,12.517,12.517,12.34,12.397,2242033,0
2013-04-29,12.469,12.603,12.406,12.6,1706894,0
2013-04-30,12.605,12.663,12.559,12.663,1454651,0
2013-05-01,12.636,12.666,12.435,12.506,2439437,0
2013-05-02,12.511,12.517,12.144,12.238,4427084,0
2013-05-03,12.315,12.416,12.055,12.067,3959225,0
2013-05-06,12.05,12.113,11.938,12.108,3024505,0
2013-05-07,12.228,12.492,12.228,12.423,3243611,0
2013-05-08,12.435,12.594,12.429,12.589,2787437,0
2013-05-09,12.603,12.603,12.368,12.39,1913415,0
2013-05-10,12.412,12.429,12.139,12.233,2412059,0
2013-05-13,12.215,12.215,11.907,11.962,3512326,0
2013-05-14,11.942,11.995,11.712,11.862,5293161,0
2013-05-15,11.759,11.855,11.613,11.731,4336707,0
2013-05-16,11.741,12.008,11.735,11.972,2418388,0
2013-05-17,12.036,12.099,11.919,12.078,2758136,0
2013-05-20,12.091,12.091,11.967,12.002,2346841,0
2013-05-21,11.985,12.044,11.72,11.747,3570563,0
2013-05-22,11.741,11.985,11.452,11.557,3920696,0
2013-05-23,11.42,11.547,11.173,11.494,3994758,0
2013-05-24,11.48,11.505,11.281,11.494,3045576,0
2013-05-28,11.572,11.683,10.92,11.007,7427809,0
2013-05-29,10.841,11.418,10.418,11.339,10382942,0
2013-05-30,11.364,11.476,11.267,11.304,2925188,0
2013-05-31,11.264,11.367,11.012,11.038,3112268,0
2013-06-03,11.038,11.09,10.683,11.038,5692811,0
2013-06-04,11.02,11.234,10.965,11.192,4424096,0
2013-06-05,11.192,11.261,10.965,11.02,2699516,0
2013-06-06,10.997,11.209,10.804,11.206,3103177,0
2013-06-07,11.234,11.248,10.921,11.094,2762316,0
2013-06-10,11.104,11.204,10.977,11.045,2676442,0
2013-06-11,10.947,10.965,10.714,10.757,3251098,0
2013-06-12,10.831,10.867,10.571,10.653,3821621,0
2013-06-13,10.611,11.191,10.594,11.151,3699201,0
2013-06-14,11.137,11.287,11.002,11.02,2544509,0
2013-06-17,11.032,11.13,10.741,10.79,2981268,0
2013-06-18,10.928,11.056,10.732,11.008,3143547,0
2013-06-19,11.056,11.094,10.652,10.719,5385580,0
2013-06-20,10.534,10.595,10.227,10.302,5815103,0
2013-06-21,10.331,10.549,10.227,10.467,5865369,0
2013-06-24,10.375,10.394,9.9,10.214,6309836,0
2013-06-25,10.24,10.412,10.072,10.172,4735383,0
2013-06-26,10.234,10.424,10.136,10.147,4266284,0
2013-06-27,10.178,10.37,10.178,10.264,3621715,0
2013-06-28,10.259,10.275,10.108,10.184,2447105,0
2013-07-01,10.227,10.319,10.184,10.221,3076905,0
2013-07-02,10.221,10.27,9.951,9.987,2846315,0
2013-07-03,9.976,9.987,9.624,9.761,4170947,0
2013-07-05,9.674,9.68,8.9789,9.3654,8107994,0
2013-07-08,9.3479,9.606,9.1746,9.527,4695679,0
2013-07-09,9.545,9.674,9.4904,9.563,3359974,0
2013-07-10,9.581,9.784,9.581,9.691,4698001,0
2013-07-11,9.804,10.131,9.804,10.131,4713309,0
2013-07-12,10.108,10.115,9.896,9.979,2729240,0
2013-07-15,9.956,10.123,9.922,10.1,1724222,0
2013-07-16,10.1,10.172,10.049,10.085,2472719,0
2013-07-17,10.147,10.503,10.141,10.324,3049542,0
2013-07-18,10.339,10.382,10.227,10.227,1741195,0
2013-07-19,10.21,10.308,10.16,10.302,1670432,0
2013-07-22,10.289,10.35,10.221,10.283,1677664,0
2013-07-23,10.283,10.382,10.197,10.331,1790980,0
2013-07-24,10.346,10.362,9.906,10.049,3255734,0
2013-07-25,10.049,10.275,9.994,10.24,3087316,0
2013-07-26,10.251,10.302,10.178,10.264,1758848,0
2013-07-29,10.27,10.331,10.1,10.123,2547051,0
2013-07-30,10.19,10.491,10.19,10.275,2953632,0
2013-07-31,10.275,10.289,9.883,10.105,3675844,0
2013-08-01,9.994,10.029,9.624,9.723,4880608,0
2013-08-02,9.746,9.914,9.68,9.765,3218619,0
2013-08-05,9.73,9.741,9.4396,9.4465,3768648,0
2013-08-06,9.3977,9.527,9.3049,9.521,2818256,0
2013-08-07,9.527,9.612,9.4338,9.507,1718929,0
2013-08-08,9.531,9.686,9.514,9.68,2205415,0
2013-08-09,9.674,9.755,9.587,9.674,2281884,0
2013-08-12,9.674,9.833,9.666,9.765,1848048,0
2013-08-13,9.741,9.761,9.4279,9.521,3171140,0
2013-08-14,9.4826,9.656,9.4162,9.636,2080214,0
2013-08-15,9.4533,9.4962,9.3352,9.4211,3186420,0
2013-08-16,9.4338,9.4777,9.144,9.165,2647791,0
2013-08-19,9.1746,9.2242,8.8553,8.8785,4677835,0
2013-08-20,8.8869,9.1574,8.8869,9.085,3835356,0
2013-08-21,9.0402,9.2003,8.9715,9.0698,1760683,0
2013-08-22,9.0898,9.144,9.0402,9.1146,2131433,0
2013-08-23,9.144,9.521,9.1192,9.5,2213358,0
2013-08-26,9.521,9.575,9.3654,9.4035,1774095,0
2013-08-27,9.3586,9.624,9.3352,9.587,2520166,0
2013-08-28,9.587,9.649,9.3049,9.3742,2710280,0
2013-08-29,9.3791,9.545,9.3352,9.537,1525608,0
2013-08-30,9.507,9.656,9.4094,9.4162,1506598,0
2013-09-03,9.4533,9.4533,9.2356,9.3801,1561031,0
2013-09-04,9.3801,9.553,9.3498,9.4387,1393570,0
2013-09-05,9.4318,9.4572,9.3498,9.4074,1141175,0
2013-09-06,9.537,9.563,9.4533,9.4826,1088548,0
2013-09-09,9.545,9.656,9.531,9.649,1517366,0
2013-09-10,9.654,9.661,9.4533,9.4826,2031464,0
2013-09-11,9.4962,9.594,9.383,9.587,1888508,0
2013-09-12,9.599,9.765,9.594,9.662,1892820,0
2013-09-13,9.661,9.825,9.661,9.748,1920841,0
2013-09-16,9.875,9.994,9.746,9.846,2463548,0
2013-09-17,9.739,9.932,9.716,9.845,2717065,0
2013-09-18,9.838,10.219,9.786,10.219,4204171,0
2013-09-19,10.275,10.308,9.938,9.999,3685610,0
2013-09-20,10.017,10.023,9.808,9.966,3350586,0
2013-09-23,9.932,10.106,9.9,10.092,3627663,0
2013-09-24,10.1,10.149,9.896,9.94,3798145,0
2013-09-25,9.926,10.041,9.883,9.915,1658630,0
2013-09-26,9.889,9.952,9.832,9.889,1535025,0
2013-09-27,9.856,9.94,9.814,9.838,1304748,0
2013-09-30,9.782,9.875,9.699,9.762,1342603,0
2013-10-01,9.739,9.838,9.621,9.838,1757696,0
2013-10-02,9.666,9.808,9.621,9.775,2827133,0
2013-10-03,9.716,9.786,9.666,9.732,2180652,0
2013-10-04,9.706,9.782,9.691,9.739,1491845,0
2013-10-07,9.68,9.782,9.648,9.768,1584279,0
2013-10-08,9.739,9.768,9.598,9.598,1794064,0
2013-10-09,9.628,9.706,9.604,9.654,1887891,0
2013-10-10,9.756,9.756,9.654,9.706,1498981,0
2013-10-11,9.724,9.756,9.648,9.748,1353684,0
2013-10-14,9.724,9.756,9.635,9.666,1336940,0
2013-10-15,9.635,9.699,9.533,9.559,1300613,0
2013-10-16,9.571,9.661,9.4133,9.635,2227190,0
2013-10-17,9.673,9.984,9.673,9.966,2383733,0
2013-10-18,10.041,10.1,9.907,10.085,1825812,0
2013-10-21,10.085,10.092,9.922,9.952,1593343,0
2013-10-22,10.033,10.314,10.028,10.314,2409126,0
2013-10-23,10.308,10.433,10.225,10.433,3032571,0
2013-10-24,10.402,10.433,10.326,10.356,1481331,0
2013-10-25,10.39,10.528,10.333,10.449,1728714,0
2013-10-28,10.44,10.467,10.346,10.416,1790147,0
2013-10-29,10.193,10.193,9.528,9.566,7446635,0
2013-10-30,9.566,9.699,9.528,9.584,2570194,0
2013-10-31,9.609,9.838,9.54,9.799,2855715,0
2013-11-01,9.782,9.838,9.654,9.786,2354448,0
2013-11-04,9.786,9.799,9.648,9.673,2210933,0
2013-11-05,9.661,9.706,9.514,9.54,2943989,0
2013-11-06,9.571,9.699,9.553,9.666,2711418,0
2013-11-07,9.648,9.748,9.621,9.666,2078015,0
2013-11-08,9.566,9.571,9.2737,9.3772,3703592,0
2013-11-11,9.3615,9.3693,9.1602,9.2537,2891693,0
2013-11-12,9.1974,9.3362,9.1402,9.3244,2626779,0
2013-11-13,9.2932,9.546,9.2932,9.514,1867085,0
2013-11-14,9.528,9.748,9.528,9.641,1857780,0
2013-11-15,9.617,9.699,9.553,9.648,1877324,0
2013-11-18,9.666,9.706,9.546,9.553,1913997,0
2013-11-19,9.571,9.609,9.464,9.508,1986700,0
2013-11-20,9.514,9.584,9.4572,9.566,2190457,0
2013-11-21,9.566,9.617,9.464,9.508,2444721,0
2013-11-22,9.528,9.528,9.3693,9.4767,2499756,0
2013-11-25,9.4572,9.584,9.4387,9.553,3928016,0
2013-11-26,9.566,9.571,9.464,9.4689,2261493,0
2013-11-27,9.464,9.571,9.4016,9.559,2205461,0
2013-11-29,9.578,9.654,9.528,9.578,1084626,0
2013-12-02,9.546,9.559,9.3693,9.3801,2771740,0
2013-12-03,9.4182,9.501,9.3244,9.4016,3706775,0
2013-12-04,9.3049,9.3557,9.2232,9.2864,2230950,0
2013-12-05,9.2356,9.2805,9.1402,9.1974,2592642,0
2013-12-06,9.2356,9.3117,9.1526,9.2432,2804270,0
2013-12-09,9.2737,9.4182,9.2604,9.4074,3288371,0
2013-12-10,9.426,9.673,9.426,9.533,3240814,0
2013-12-11,9.533,9.559,9.3937,9.4387,2580759,0
2013-12-12,9.426,9.4962,9.3557,9.464,1995503,0
2013-12-13,9.4826,9.566,9.4387,9.4572,1856857,0
2013-12-16,9.464,9.559,9.4133,9.4387,2277560,0
2013-12-17,9.4689,9.628,9.4455,9.571,3004424,0
2013-12-18,9.609,9.808,9.514,9.648,4434247,0
2013-12-19,9.654,9.706,9.4962,9.508,2505124,0
2013-12-20,9.546,9.666,9.514,9.641,3283222,0
2013-12-23,9.699,9.756,9.578,9.578,3825360,0
2013-12-24,9.558,9.747,9.552,9.703,2317469,0
2013-12-26,9.703,9.755,9.65,9.65,2745826,0
2013-12-27,9.623,9.713,9.531,9.669,2743185,0
2013-12-30,9.676,9.684,9.538,9.565,3448673,0
2013-12-31,9.552,9.669,9.545,9.63,3033714,0
2014-01-02,9.637,9.762,9.604,9.747,1773736,0
2014-01-03,9.747,9.787,9.713,9.755,1466936,0
2014-01-06,9.801,9.939,9.747,9.853,1792971,0
2014-01-07,9.861,9.952,9.82,9.931,1771248,0
2014-01-08,9.899,9.978,9.847,9.978,1964923,0
2014-01-09,9.985,9.993,9.841,9.913,1817424,0
2014-01-10,9.966,10.07,9.952,10.044,1668541,0
2014-01-13,10.03,10.104,9.952,9.958,2468376,0
2014-01-14,9.978,10.019,9.905,9.913,1195159,0
2014-01-15,9.894,9.985,9.894,9.925,1119742,0
2014-01-16,9.931,10.011,9.894,9.993,1681304,0
2014-01-17,9.998,10.003,9.952,9.993,875779,0
2014-01-21,10.019,10.169,10.011,10.162,1785106,0
2014-01-22,10.162,10.235,10.155,10.201,1472896,0
2014-01-23,10.227,10.471,10.214,10.357,2656877,0
2014-01-24,10.392,10.397,10.247,10.313,1901843,0
2014-01-27,10.279,10.365,10.155,10.209,1578064,0
2014-01-28,10.262,10.307,10.188,10.235,1472273,0
2014-01-29,10.214,10.262,10.064,10.141,2090464,0
2014-01-30,10.182,10.214,10.114,10.209,1383889,0
2014-01-31,10.107,10.332,10.076,10.307,1574615,0
2014-02-03,10.319,10.38,10.201,10.241,1952527,0
2014-02-04,10.235,10.313,10.169,10.262,1779685,0
2014-02-05,10.247,10.411,10.209,10.397,1834672,0
2014-02-06,10.411,10.516,10.319,10.341,1435324,0
2014-02-07,10.392,10.51,10.357,10.372,1733509,0
2014-02-10,10.38,10.456,10.346,10.405,1646202,0
2014-02-11,10.397,10.555,10.397,10.528,2243552,0
2014-02-12,10.523,10.686,10.516,10.561,2585314,0
2014-02-13,10.569,10.812,10.551,10.787,2502559,0
2014-02-14,10.787,10.804,10.699,10.714,1203600,0
2014-02-18,10.707,10.969,10.634,10.944,2308263,0
2014-02-19,10.963,11.036,10.787,10.838,2051115,0
2014-02-20,10.883,10.956,10.634,10.746,1531899,0
2014-02-21,10.771,10.864,10.719,10.753,1978832,0
2014-02-24,10.897,10.99,10.864,10.891,2333900,0
2014-02-25,10.929,10.981,10.851,10.956,2220623,0
2014-02-26,10.99,11.076,10.956,11.021,2019954,0
2014-02-27,11.042,11.048,10.869,10.996,1754090,0
2014-02-28,11.021,11.093,10.918,11.042,3665851,0
2014-03-03,11.021,11.251,11.014,11.218,2342311,0
2014-03-04,11.285,11.336,11.166,11.33,4381085,0
2014-03-05,11.296,11.357,11.258,11.315,1397445,0
2014-03-06,11.303,11.375,11.258,11.262,1462593,0
2014-03-07,11.269,11.269,10.936,10.969,2044246,0
2014-03-10,10.996,11.068,10.963,11.027,1935099,0
2014-03-11,11.036,11.085,10.918,11.008,1658245,0
2014-03-12,10.99,11.251,10.973,11.232,1945367,0
2014-03-13,11.244,11.363,11.226,11.289,2290147,0
2014-03-14,11.296,11.454,11.218,11.262,1481715,0
2014-03-17,11.278,11.285,11.166,11.172,1409805,0
2014-03-18,11.178,11.278,11.113,11.251,1523599,0
2014-03-19,11.296,11.315,11.014,11.048,1526161,0
2014-03-20,11.085,11.131,10.969,11.068,1952368,0
2014-03-21,11.106,11.383,11.106,11.375,4496487,0
2014-03-24,11.369,11.369,11.158,11.232,2002038,0
2014-03-25,11.232,11.303,11.068,11.101,2337917,0
2014-03-26,11.166,11.244,11.048,11.048,2551406,0
2014-03-27,11.048,11.142,10.92,10.994,2274522,0
2014-03-28,11.006,11.116,11.001,11.02,2549952,0
2014-03-31,11.082,11.258,11.082,11.134,2177857,0
2014-04-01,11.123,11.197,11.06,11.182,1447222,0
2014-04-02,11.156,11.25,11.123,11.208,1160838,0
2014-04-03,11.176,11.204,11.102,11.162,1509659,0
2014-04-04,11.162,11.258,11.102,11.108,2450356,0
2014-04-07,11.102,11.29,11.095,11.182,2116164,0
2014-04-08,11.17,11.297,11.162,11.23,1952398,0
2014-04-09,11.236,11.244,11.15,11.197,1830797,0
2014-04-10,11.204,11.367,11.204,11.236,1945092,0
2014-04-11,11.19,11.305,11.182,11.19,1387791,0
2014-04-14,11.262,11.344,11.17,11.244,1747930,0
2014-04-15,11.236,11.312,11.224,11.258,2186322,0
2014-04-16,11.258,11.269,11.182,11.204,1132055,0
2014-04-17,11.204,11.269,11.134,11.208,1078969,0
2014-04-21,11.197,11.286,11.19,11.269,661559,0
2014-04-22,11.258,11.36,11.258,11.305,1083773,0
2014-04-23,11.332,11.426,11.297,11.36,1516734,0
2014-04-24,11.367,11.417,11.19,11.204,2276255,0
2014-04-25,11.224,11.36,11.176,11.224,2357659,0
2014-04-28,11.297,11.338,11.176,11.204,2178973,0
2014-04-29,11.216,11.278,11.108,11.128,1782717,0
2014-04-30,11.142,11.297,11.128,11.269,1178201,0
2014-05-01,11.29,11.36,11.182,11.297,1725151,0
2014-05-02,11.258,11.352,11.19,11.338,2272906,0
2014-05-05,11.269,11.352,11.244,11.344,1416487,0
2014-05-06,11.36,11.441,11.332,11.371,1647549,0
2014-05-07,11.338,11.569,11.338,11.562,2241029,0
2014-05-08,11.494,11.527,11.379,11.426,1983588,0
2014-05-09,11.446,11.553,11.412,11.474,885660,0
2014-05-12,11.494,11.527,11.392,11.392,1183432,0
2014-05-13,11.407,11.459,11.36,11.371,1660936,0
2014-05-14,11.385,11.514,11.36,11.468,1762467,0
2014-05-15,11.446,11.507,11.36,11.434,1966807,0
2014-05-16,11.412,11.474,11.352,11.453,1501743,0
2014-05-19,11.474,11.643,11.474,11.643,2120189,0
2014-05-20,11.622,11.661,11.5,11.627,1907821,0
2014-05-21,11.635,11.697,11.616,11.677,1324918,0
2014-05-22,11.677,11.825,11.661,11.791,1836497,0
2014-05-23,11.805,11.933,11.758,11.899,1585432,0
2014-05-27,11.946,12.048,11.933,11.961,1721350,0
2014-05-28,11.987,12.001,11.899,11.919,1677999,0
2014-05-29,11.941,11.993,11.905,11.905,904559,0
2014-05-30,11.919,12.015,11.872,12.007,1324065,0
2014-06-02,12.015,12.069,11.899,11.905,1320371,0
2014-06-03,11.899,11.905,11.797,11.825,1161424,0
2014-06-04,11.825,11.888,11.697,11.852,1131238,0
2014-06-05,11.861,12.027,11.839,12.027,1214939,0
2014-06-06,12.048,12.149,12.027,12.144,1543307,0
2014-06-09,12.124,12.171,12.108,12.149,1577530,0
2014-06-10,12.137,12.155,12.074,12.103,1283083,0
2014-06-11,12.081,12.103,11.967,12.001,1098628,0
2014-06-12,12.007,12.035,11.899,12.027,1258130,0
2014-06-13,12.035,12.074,11.941,12.062,1140375,0
2014-06-16,12.055,12.097,12.007,12.055,1227368,0
2014-06-17,12.015,12.055,11.919,11.946,1463576,0
2014-06-18,11.967,11.987,11.864,11.974,1171645,0
2014-06-19,11.987,12.035,11.905,11.933,1211134,0
2014-06-20,11.953,11.974,11.861,11.864,4327295,0
2014-06-23,11.864,12.027,11.864,11.993,2103579,0
2014-06-24,12.035,12.055,11.941,11.946,3309711,0
2014-06-25,11.989,12.002,11.903,11.953,2119862,0
2014-06-26,11.962,12.072,11.932,12.052,1134841,0
2014-06-27,12.023,12.101,11.975,12.094,1985144,0
2014-06-30,12.078,12.106,12.018,12.078,1520355,0
2014-07-01,12.072,12.106,12.045,12.058,1669053,0
2014-07-02,12.029,12.029,11.892,12.023,1752820,0
2014-07-03,11.989,11.989,11.766,11.903,1769989,0
2014-07-07,11.903,11.903,11.766,11.766,2303616,0
2014-07-08,11.773,11.858,11.737,11.841,2348401,0
2014-07-09,11.876,11.885,11.759,11.876,1102120,0
2014-07-10,11.858,12.029,11.828,11.994,1601925,0
2014-07-11,11.994,12.065,11.946,11.967,1084559,0
2014-07-14,12.009,12.045,11.953,12.009,1112600,0
2014-07-15,12.036,12.058,11.946,11.994,897356,0
2014-07-16,11.994,12.029,11.919,11.982,1065885,0
2014-07-17,11.967,11.994,11.919,11.932,1109227,0
2014-07-18,11.912,12.009,11.903,11.953,1148793,0
2014-07-21,11.953,11.989,11.903,11.962,688739,0
2014-07-22,12.009,12.058,11.994,12.023,941334,0
2014-07-23,12.029,12.121,11.989,12.085,814760,0
2014-07-24,12.085,12.113,11.982,12.009,1394519,0
2014-07-25,11.982,12.029,11.946,11.994,820813,0
2014-07-28,12.023,12.106,12.009,12.036,965324,0
2014-07-29,12.058,12.094,11.994,11.994,1293936,0
2014-07-30,12.045,12.094,11.828,11.903,1319998,0
2014-07-31,11.885,11.967,11.815,11.815,1810108,0
2014-08-01,11.821,11.926,11.794,11.841,1104168,0
2014-08-04,11.858,11.903,11.849,11.876,1381051,0
2014-08-05,11.876,11.953,11.821,11.841,880588,0
2014-08-06,11.828,11.982,11.828,11.941,1353751,0
2014-08-07,11.975,12.085,11.926,11.932,852505,0
2014-08-08,11.932,12.002,11.932,11.975,893994,0
2014-08-11,12.029,12.101,12.018,12.058,1010395,0
2014-08-12,12.052,12.135,12.002,12.023,1010788,0
2014-08-13,12.036,12.078,12.018,12.036,765766,0
2014-08-14,12.036,12.065,12.009,12.018,671671,0
2014-08-15,12.058,12.129,12.018,12.072,1043854,0
2014-08-18,12.113,12.135,12.045,12.085,1126061,0
2014-08-19,12.101,12.121,12.029,12.052,726720,0
2014-08-20,12.023,12.085,11.982,12.052,763319,0
2014-08-21,12.058,12.149,12.045,12.101,948743,0
2014-08-22,12.094,12.143,12.029,12.045,733098,0
2014-08-25,12.058,12.113,12.045,12.113,878975,0
2014-08-26,12.106,12.149,12.072,12.121,798876,0
2014-08-27,12.121,12.149,12.072,12.143,858183,0
2014-08-28,12.113,12.218,12.106,12.182,1014607,0
2014-08-29,12.19,12.274,12.135,12.26,764055,0
2014-09-02,12.26,12.274,11.941,12.023,3147833,0
2014-09-03,12.072,12.078,12.018,12.029,1100046,0
2014-09-04,12.002,12.036,11.912,11.967,1179125,0
2014-09-05,11.994,12.106,11.967,12.101,936770,0
2014-09-08,12.135,12.149,12.058,12.106,816764,0
2014-09-09,12.106,12.143,11.989,12.023,1024036,0
2014-09-10,11.989,12.009,11.903,11.962,1162588,0
2014-09-11,11.967,12.143,11.967,12.135,2418744,0
2014-09-12,12.101,12.113,11.836,11.836,2259089,0
2014-09-15,11.836,11.849,11.626,11.744,2636406,0
2014-09-16,11.766,11.821,11.615,11.786,1490424,0
2014-09-17,11.841,11.919,11.786,11.801,1368109,0
2014-09-18,11.815,11.87,11.697,11.725,1310142,0
2014-09-19,11.759,11.815,11.703,11.766,2474449,0
2014-09-22,11.759,11.786,11.626,11.626,1582130,0
2014-09-23,11.642,11.683,11.577,11.606,2127775,0
2014-09-24,11.633,11.651,11.513,11.535,2792230,0
2014-09-25,11.535,11.576,11.454,11.497,2323831,0
2014-09-26,11.679,11.706,11.369,11.576,2788780,0
2014-09-29,11.52,11.571,11.412,11.484,2470559,0
2014-09-30,11.484,11.506,11.277,11.277,2874754,0
2014-10-01,11.277,11.426,11.277,11.391,2949833,0
2014-10-02,11.363,11.406,11.227,11.312,2454732,0
2014-10-03,11.384,11.384,11.248,11.262,2420687,0
2014-10-06,11.255,11.347,11.255,11.284,2000698,0
2014-10-07,11.248,11.319,11.233,11.268,2481227,0
2014-10-08,11.284,11.484,11.248,11.476,1857771,0
2014-10-09,11.476,11.599,11.412,11.462,2474290,0
2014-10-10,11.435,11.564,11.406,11.412,1903269,0
2014-10-13,11.426,11.656,11.426,11.527,1897889,0
2014-10-14,11.549,11.627,11.476,11.564,1929872,0
2014-10-15,11.541,11.698,11.435,11.679,3525654,0
2014-10-16,11.599,11.728,11.549,11.679,3375496,0
2014-10-17,11.728,11.77,11.661,11.706,2653108,0
2014-10-20,11.679,11.814,11.67,11.807,2044822,0
2014-10-21,11.807,11.9,11.779,11.841,2070418,0
2014-10-22,11.859,11.914,11.763,11.77,1840650,0
2014-10-23,11.836,11.841,11.75,11.77,2506960,0
2014-10-24,11.757,11.807,11.728,11.779,1480247,0
2014-10-27,11.77,11.828,11.706,11.821,1135042,0
2014-10-28,11.841,11.949,11.779,11.949,1684117,0
2014-10-29,11.942,11.942,11.692,11.741,1569256,0
2014-10-30,11.741,11.862,11.721,11.828,1280466,0
2014-10-31,11.87,11.9,11.799,11.862,1237752,0
2014-11-03,11.862,11.936,11.841,11.9,1392326,0
2014-11-04,11.877,11.894,11.763,11.841,2976291,0
2014-11-05,11.651,11.714,11.484,11.62,3018265,0
2014-11-06,11.549,11.62,11.492,11.549,1944383,0
2014-11-07,11.52,11.679,11.497,11.661,1803135,0
2014-11-10,11.656,11.692,11.576,11.661,1385200,0
2014-11-11,11.656,11.686,11.541,11.564,1435603,0
2014-11-12,11.541,11.651,11.497,11.633,1557815,0
2014-11-13,11.698,11.741,11.633,11.661,1143088,0
2014-11-14,11.656,11.75,11.62,11.686,1032077,0
2014-11-17,11.67,11.75,11.656,11.692,1393725,0
2014-11-18,11.75,11.799,11.698,11.698,900203,0
2014-11-19,11.679,11.698,11.571,11.606,1802569,0
2014-11-20,11.62,11.679,11.554,11.661,1189245,0
2014-11-21,11.741,11.757,11.549,11.606,2089318,0
2014-11-24,11.606,11.757,11.606,11.735,2467733,0
2014-11-25,11.779,11.779,11.706,11.77,1109047,0
2014-11-26,11.836,11.836,11.75,11.836,1301190,0
2014-11-28,11.862,11.914,11.792,11.859,687582,0
2014-12-01,11.859,11.9,11.763,11.77,1143768,0
2014-12-02,11.763,11.828,11.698,11.785,1519998,0
2014-12-03,11.792,11.836,11.763,11.821,1010148,0
2014-12-04,11.792,11.862,11.757,11.792,1553299,0
2014-12-05,11.757,11.792,11.576,11.627,1596221,0
2014-12-08,11.584,11.651,11.333,11.347,1719553,0
2014-12-09,11.312,11.591,11.268,11.584,1998915,0
2014-12-10,11.584,11.591,11.347,11.376,1806285,0
2014-12-11,11.369,11.442,11.333,11.412,1995619,0
2014-12-12,11.384,11.412,11.268,11.289,1841707,0
2014-12-15,11.297,11.339,11.06,11.111,2404094,0
2014-12-16,11.125,11.154,10.981,10.981,2233834,0
2014-12-17,11.01,11.255,10.896,11.255,3297983,0
2014-12-18,11.297,11.454,11.262,11.454,2315926,0
2014-12-19,11.447,11.721,11.442,11.692,4372031,0
2014-12-22,11.698,11.779,11.642,11.714,2252433,0
2014-12-23,11.714,11.75,11.554,11.576,1996190,0
2014-12-24,11.607,11.658,11.451,11.451,1231553,0
2014-12-26,11.489,11.563,11.468,11.534,1004269,0
2014-12-29,11.525,11.747,11.525,11.627,1297295,0
2014-12-30,11.615,11.664,11.481,11.553,1593132,0
2014-12-31,11.584,11.658,11.377,11.408,1634798,0
2015-01-02,11.439,11.571,11.327,11.553,1230055,0
2015-01-05,11.496,11.591,11.458,11.54,1112293,0
2015-01-06,11.576,11.615,11.474,11.511,2310261,0
2015-01-07,11.54,11.584,11.468,11.54,1272257,0
2015-01-08,11.553,11.576,11.468,11.496,1029355,0
2015-01-09,11.496,11.511,11.333,11.377,1359436,0
2015-01-12,11.377,11.458,11.275,11.43,1517133,0
2015-01-13,11.43,11.503,11.377,11.474,3548862,0
2015-01-14,11.42,11.458,11.237,11.339,1810272,0
2015-01-15,11.348,11.401,11.261,11.283,1695476,0
2015-01-16,11.283,11.392,11.215,11.392,1828193,0
2015-01-20,11.401,11.414,11.141,11.193,1518300,0
2015-01-21,11.172,11.266,11.172,11.253,1323993,0
2015-01-22,11.304,11.519,11.289,11.519,1611721,0
2015-01-23,11.511,11.534,11.401,11.42,727935,0
2015-01-26,11.401,11.576,11.356,11.571,1026465,0
2015-01-27,11.519,11.563,11.468,11.54,2138674,0
2015-01-28,11.548,11.571,11.489,11.519,1728570,0
2015-01-29,11.511,11.511,11.319,11.481,1528344,0
2015-01-30,11.414,11.458,11.296,11.319,1724526,0
2015-02-02,11.289,11.392,11.164,11.296,2399285,0
2015-02-03,11.283,11.458,11.215,11.42,1398108,0
2015-02-04,11.377,11.385,11.231,11.253,1530696,0
2015-02-05,11.261,11.333,11.231,11.327,1137183,0
2015-02-06,11.312,11.312,11.202,11.245,1578880,0
2015-02-09,11.224,11.339,11.224,11.253,1292136,0
2015-02-10,11.289,11.289,11.172,11.231,1110309,0
2015-02-11,11.231,11.283,11.186,11.215,926856,0
2015-02-12,11.253,11.385,11.224,11.304,905670,0
2015-02-13,11.327,11.348,11.253,11.312,1291067,0
2015-02-17,11.266,11.414,11.266,11.339,1051173,0
2015-02-18,11.348,11.392,11.253,11.385,1705337,0
2015-02-19,11.371,11.439,11.304,11.401,1297425,0
2015-02-20,11.385,11.414,11.304,11.365,1145889,0
2015-02-23,11.371,11.392,11.266,11.377,1059634,0
2015-02-24,11.42,11.755,11.385,11.709,4247006,0
2015-02-25,11.673,11.791,11.664,11.761,1448687,0
2015-02-26,11.761,11.798,11.709,11.747,1094374,0
2015-02-27,11.739,11.807,11.688,11.784,1904217,0
2015-03-02,11.821,11.901,11.739,11.769,1505554,0
2015-03-03,11.747,11.888,11.709,11.807,2562656,0
2015-03-04,11.798,11.836,11.769,11.828,2028550,0
2015-03-05,11.836,11.863,11.755,11.778,1479670,0
2015-03-06,11.688,11.726,11.481,11.489,1833120,0
2015-03-09,11.548,11.653,11.489,11.503,1438062,0
2015-03-10,11.468,11.534,11.401,11.474,1191543,0
2015-03-11,11.489,11.519,11.348,11.414,1529408,0
2015-03-12,11.481,11.534,11.42,11.511,1035957,0
2015-03-13,11.519,11.54,11.408,11.54,931062,0
2015-03-16,11.548,11.607,11.496,11.525,977817,0
2015-03-17,11.519,11.615,11.496,11.584,1100197,0
2015-03-18,11.576,11.836,11.571,11.807,1354443,0
2015-03-19,11.747,11.813,11.673,11.761,1258627,0
2015-03-20,11.807,11.888,11.769,11.863,3788892,0
2015-03-23,11.871,11.945,11.859,11.871,1454189,0
2015-03-24,11.871,11.953,11.813,11.909,2441494,0
2015-03-25,11.909,11.962,11.791,11.798,2227772,0
2015-03-26,11.768,11.882,11.692,11.723,2528599,0
2015-03-27,11.699,11.798,11.669,11.715,2195237,0
2015-03-30,11.745,11.828,11.707,11.791,1473458,0
2015-03-31,11.777,11.828,11.76,11.791,1629238,0
2015-04-01,11.791,11.935,11.768,11.912,1580144,0
2015-04-02,11.912,11.981,11.882,11.912,1486234,0
2015-04-06,11.92,11.995,11.92,11.973,1394299,0
2015-04-07,11.973,11.995,11.92,11.935,898877,0
2015-04-08,11.949,12.021,11.882,12.002,912368,0
2015-04-09,11.981,11.995,11.852,11.89,1149893,0
2015-04-10,11.973,11.981,11.903,11.942,990735,0
2015-04-13,11.949,11.949,11.89,11.89,736004,0
2015-04-14,11.92,11.949,11.89,11.929,923428,0
2015-04-15,11.942,11.973,11.89,11.967,1120734,0
2015-04-16,11.967,12.041,11.92,12.002,495932,0
2015-04-17,11.967,12.034,11.942,12.002,1096105,0
2015-04-20,12.011,12.064,11.973,12.026,842808,0
2015-04-21,12.049,12.057,11.949,11.958,911275,0
2015-04-22,11.973,12.021,11.935,11.942,659077,0
2015-04-23,11.949,12.021,11.935,11.949,1700926,0
2015-04-24,11.949,12.002,11.949,11.949,632326,0
2015-04-27,11.995,12.021,11.912,11.912,1059621,0
2015-04-28,11.935,11.958,11.843,11.866,1434602,0
2015-04-29,11.814,11.861,11.753,11.777,1283135,0
2015-04-30,11.76,11.791,11.659,11.692,1396276,0
2015-05-01,11.686,11.777,11.678,11.731,1040258,0
2015-05-04,11.768,11.828,11.723,11.777,997451,0
2015-05-05,11.745,11.814,11.617,11.63,1527460,0
2015-05-06,11.63,11.669,11.487,11.525,1613933,0
2015-05-07,11.659,11.798,11.554,11.745,2630275,0
2015-05-08,11.874,11.942,11.814,11.92,1519424,0
2015-05-11,11.898,12.002,11.89,11.995,3073492,0
2015-05-12,11.942,12.125,11.898,12.116,1832906,0
2015-05-13,12.141,12.147,12.057,12.087,1143522,0
2015-05-14,12.141,12.193,12.116,12.141,1362294,0
2015-05-15,12.171,12.231,12.103,12.224,1448034,0
2015-05-18,12.224,12.246,12.178,12.231,1406595,0
2015-05-19,12.231,12.231,12.164,12.171,843218,0
2015-05-20,12.202,12.246,12.133,12.133,1248102,0
2015-05-21,12.141,12.185,12.087,12.109,881547,0
2015-05-22,12.103,12.141,12.041,12.071,835053,0
2015-05-26,12.071,12.071,11.981,12.034,1060962,0
2015-05-27,12.041,12.103,11.995,12.079,1413792,0
2015-05-28,12.109,12.141,12.011,12.095,2226993,0
2015-05-29,12.087,12.141,12.041,12.049,2575752,0
2015-06-01,12.109,12.147,12.064,12.125,1608843,0
2015-06-02,12.103,12.103,12.034,12.071,982400,0
2015-06-03,12.049,12.057,11.912,11.949,1460419,0
2015-06-04,11.92,11.967,11.882,11.89,922904,0
2015-06-05,11.814,11.837,11.656,11.715,1779689,0
2015-06-08,11.737,11.753,11.623,11.63,1587520,0
2015-06-09,11.623,11.656,11.554,11.593,1466911,0
2015-06-10,11.586,11.656,11.564,11.617,1266659,0
2015-06-11,11.686,11.821,11.639,11.791,2301805,0
2015-06-12,11.791,11.874,11.745,11.828,949377,0
2015-06-15,11.821,11.843,11.699,11.731,902883,0
2015-06-16,11.723,11.768,11.669,11.753,1296439,0
2015-06-17,11.753,11.89,11.707,11.874,1122580,0
2015-06-18,11.882,12.041,11.882,11.995,2110416,0
2015-06-19,12.002,12.133,11.929,12.095,2880271,0
2015-06-22,12.116,12.178,12.049,12.079,2444436,0
2015-06-23,12.071,12.095,11.995,12.049,3135715,0
2015-06-24,12.065,12.065,11.886,11.894,1701963,0
2015-06-25,11.894,11.908,11.744,11.744,1649109,0
2015-06-26,11.721,11.744,11.51,11.534,2787082,0
2015-06-29,11.51,11.565,11.307,11.314,2139135,0
2015-06-30,11.354,11.414,11.19,11.19,2796297,0
2015-07-01,11.212,11.392,11.049,11.37,1975452,0
2015-07-02,11.409,11.51,11.384,11.409,1439358,0
2015-07-06,11.362,11.525,11.346,11.525,1203239,0
2015-07-07,11.565,11.777,11.549,11.744,2426571,0
2015-07-08,11.697,11.753,11.596,11.658,1528940,0
2015-07-09,11.721,11.721,11.479,11.486,2098694,0
2015-07-10,11.525,11.634,11.471,11.579,1055043,0
2015-07-13,11.613,11.658,11.556,11.644,1380231,0
2015-07-14,11.652,11.705,11.619,11.658,1323703,0
2015-07-15,11.652,11.729,11.574,11.729,1360692,0
2015-07-16,11.753,11.83,11.683,11.721,1622491,0
2015-07-17,11.713,11.753,11.652,11.697,1004874,0
2015-07-20,11.69,11.713,11.556,11.652,954068,0
2015-07-21,11.634,11.705,11.587,11.596,646412,0
2015-07-22,11.596,11.634,11.525,11.556,632590,0
2015-07-23,11.549,11.549,11.37,11.414,1320338,0
2015-07-24,11.402,11.447,11.206,11.212,1116727,0
2015-07-27,11.206,11.267,11.182,11.206,1734471,0
2015-07-28,11.236,11.354,11.182,11.236,1611613,0
2015-07-29,11.236,11.267,11.142,11.206,1515504,0
2015-07-30,11.173,11.206,11.12,11.173,1290391,0
2015-07-31,11.221,11.324,11.198,11.261,1129525,0
2015-08-03,11.236,11.267,11.142,11.212,1121236,0
2015-08-04,11.212,11.252,11.095,11.126,752888,0
2015-08-05,11.134,11.134,10.956,11.017,1729738,0
2015-08-06,11.042,11.065,10.894,11.009,1142885,0
2015-08-07,10.978,11.002,10.844,10.863,1130291,0
2015-08-10,10.877,10.884,10.767,10.806,1606237,0
2015-08-11,10.665,10.76,10.603,10.719,1741301,0
2015-08-12,10.682,10.806,10.595,10.784,1236258,0
2015-08-13,10.767,10.798,10.682,10.697,879841,0
2015-08-14,10.682,10.775,10.674,10.775,878306,0
2015-08-17,10.745,10.894,10.714,10.894,1336591,0
2015-08-18,10.753,10.823,10.714,10.806,2712214,0
2015-08-19,10.745,10.792,10.665,10.792,1968540,0
2015-08-20,10.745,10.838,10.728,10.823,1616604,0
2015-08-21,10.719,10.83,10.682,10.714,3562366,0
2015-08-24,10.431,10.627,9.751,10.346,3913266,0
2015-08-25,10.486,10.533,10.267,10.29,2536247,0
2015-08-26,10.424,10.525,10.329,10.503,2189045,0
2015-08-27,10.533,10.844,10.494,10.767,1880493,0
2015-08-28,10.775,10.784,10.627,10.665,1932708,0
2015-08-31,10.651,10.714,10.603,10.627,1554279,0
2015-09-01,10.517,10.627,10.494,10.581,2209905,0
2015-09-02,10.651,10.682,10.533,10.595,2333787,0
2015-09-03,10.62,10.674,10.557,10.611,1695440,0
2015-09-04,10.525,10.557,10.378,10.464,1708362,0
2015-09-08,10.557,10.595,10.471,10.486,2303968,0
2015-09-09,10.517,10.572,10.409,10.417,1344526,0
2015-09-10,10.384,10.448,10.314,10.36,2105396,0
2015-09-11,10.329,10.533,10.329,10.533,1288729,0
2015-09-14,10.55,10.572,10.454,10.51,1164334,0
2015-09-15,10.517,10.533,10.409,10.439,1524080,0
2015-09-16,10.424,10.517,10.399,10.399,1869358,0
2015-09-17,10.399,10.714,10.346,10.634,2214601,0
2015-09-18,10.55,10.682,10.517,10.595,3042267,0
2015-09-21,10.62,10.728,10.595,10.697,2113411,0
2015-09-22,10.634,10.674,10.589,10.62,1585760,0
2015-09-23,10.658,10.736,10.563,10.705,2170488,0
2015-09-24,10.674,10.697,10.519,10.528,2849753,0
2015-09-25,10.559,10.585,10.448,10.455,4104282,0
2015-09-28,10.398,10.398,9.973,10.029,3152453,0
2015-09-29,10.005,10.061,9.917,9.917,2492883,0
2015-09-30,9.949,9.964,9.675,9.853,4556888,0
2015-10-01,9.845,9.949,9.78,9.78,2172715,0
2015-10-02,9.723,9.907,9.699,9.907,1541947,0
2015-10-05,9.9,10.149,9.893,10.149,2074628,0
2015-10-06,10.149,10.254,10.085,10.158,1286883,0
2015-10-07,10.158,10.335,10.158,10.335,1128102,0
2015-10-08,10.335,10.398,10.303,10.358,1014174,0
2015-10-09,10.351,10.376,10.23,10.286,787188,0
2015-10-12,10.294,10.367,10.278,10.286,668349,0
2015-10-13,10.263,10.303,10.109,10.126,789548,0
2015-10-14,10.116,10.19,10.005,10.021,1001875,0
2015-10-15,10.045,10.126,9.885,10.045,2668559,0
2015-10-16,10.069,10.109,10.005,10.045,1434728,0
2015-10-19,10.061,10.094,9.996,10.005,1164494,0
2015-10-20,9.988,10.045,9.964,10.013,634646,0
2015-10-21,10.029,10.076,9.964,9.964,618841,0
2015-10-22,9.988,10.021,9.949,9.98,1003365,0
2015-10-23,10.013,10.045,9.9,9.973,757493,0
2015-10-26,9.973,9.988,9.9,9.949,763209,0
2015-10-27,9.932,9.94,9.587,9.732,2323297,0
2015-10-28,9.732,9.835,9.619,9.787,2185884,0
2015-10-29,9.732,9.772,9.626,9.683,1427521,0
2015-10-30,9.659,9.714,9.619,9.699,1865345,0
2015-11-02,9.691,9.867,9.683,9.867,2072440,0
2015-11-03,9.835,9.875,9.772,9.845,2767950,0
2015-11-04,9.845,10.126,9.835,10.094,2738131,0
2015-11-05,10.045,10.085,9.796,9.94,2253844,0
2015-11-06,9.86,10.102,9.755,10.069,3101785,0
2015-11-09,10.054,10.126,9.957,10.069,2171150,0
2015-11-10,10.045,10.391,10.045,10.358,2431632,0
2015-11-11,10.398,10.519,10.351,10.424,1940385,0
2015-11-12,10.398,10.455,10.311,10.311,1518093,0
2015-11-13,10.286,10.424,10.271,10.351,1805958,0
2015-11-16,10.335,10.448,10.303,10.439,1786949,0
2015-11-17,10.439,10.568,10.398,10.503,1851305,0
2015-11-18,10.528,10.688,10.472,10.688,3067245,0
2015-11-19,10.681,10.794,10.664,10.729,1795646,0
2015-11-20,10.777,10.794,10.688,10.755,1592513,0
2015-11-23,10.746,10.841,10.705,10.787,1624816,0
2015-11-24,10.746,10.746,10.592,10.714,1170965,0
2015-11-25,10.688,10.72,10.576,10.705,938140,0
2015-11-27,10.681,10.801,10.674,10.777,497333,0
2015-11-30,10.809,10.841,10.737,10.801,1837888,0
2015-12-01,10.827,10.867,10.649,10.714,1432444,0
2015-12-02,10.714,10.72,10.472,10.559,2311364,0
2015-12-03,10.528,10.608,10.416,10.455,1429184,0
2015-12-04,10.472,10.568,10.424,10.439,826324,0
2015-12-07,10.416,10.448,10.263,10.326,1972315,0
2015-12-08,10.263,10.376,10.239,10.311,2098617,0
2015-12-09,10.271,10.408,10.271,10.319,1656497,0
2015-12-10,10.311,10.544,10.278,10.479,1390745,0
2015-12-11,10.408,10.464,10.102,10.141,2352118,0
2015-12-14,10.141,10.254,9.804,9.845,2885102,0
2015-12-15,9.917,10.054,9.796,9.996,1586425,0
2015-12-16,10.036,10.345,10.029,10.319,1276943,0
2015-12-17,10.351,10.479,10.294,10.464,1501320,0
2015-12-18,10.464,10.576,10.408,10.472,4449544,0
2015-12-21,10.519,10.585,10.416,10.559,1493244,0
2015-12-22,10.519,10.76,10.512,10.746,1821650,0
2015-12-23,10.769,10.796,10.655,10.695,1375832,0
2015-12-24,10.686,10.719,10.646,10.662,559056,0
2015-12-28,10.612,10.655,10.497,10.562,849308,0
2015-12-29,10.571,10.571,10.396,10.464,1292564,0
2015-12-30,10.43,10.479,10.297,10.306,952913,0
2015-12-31,10.297,10.43,10.264,10.28,1440739,0
2016-01-04,10.214,10.447,10.147,10.414,1282380,0
2016-01-05,10.438,10.704,10.384,10.671,896820,0
2016-01-06,10.571,10.749,10.571,10.704,1061864,0
2016-01-07,10.58,10.622,10.43,10.43,755629,0
2016-01-08,10.472,10.497,10.264,10.306,1117420,0
2016-01-11,10.321,10.372,10.231,10.247,1503824,0
2016-01-12,10.306,10.321,9.998,10.1,1325652,0
2016-01-13,10.1,10.113,9.675,9.748,2184591,0
2016-01-14,9.767,9.85,9.4992,9.774,1443527,0
2016-01-15,9.591,9.65,9.1679,9.4923,2424959,0
2016-01-19,9.508,9.508,9.1946,9.3254,2809390,0
2016-01-20,9.226,9.2518,8.6137,9.0764,3404501,0
2016-01-21,9.086,9.2518,8.9444,8.9853,1196335,0
2016-01-22,9.0612,9.3352,9.0522,9.3352,1772489,0
2016-01-25,9.2766,9.3254,8.9027,8.9027,1307912,0
2016-01-26,8.9027,9.2108,8.8618,9.1612,1302216,0
2016-01-27,9.1355,9.2518,8.9444,9.0281,1274129,0
2016-01-28,9.0936,9.269,9.0373,9.0764,768592,0
2016-01-29,9.1278,9.4016,9.1108,9.3928,1348932,0
2016-02-01,9.301,9.4582,9.2442,9.3586,992140,0
2016-02-02,9.2932,9.3176,9.1355,9.2594,769860,0
2016-02-03,9.3098,9.4016,9.1612,9.3772,1025648,0
2016-02-04,9.3508,9.513,9.3176,9.4426,764003,0
2016-02-05,9.4338,9.4757,9.2932,9.2932,1018245,0
2016-02-08,9.2184,9.269,8.8451,8.8952,1971604,0
2016-02-09,8.7701,8.7872,8.4635,8.563,2001716,0
2016-02-10,8.5798,8.7701,8.4177,8.4221,2553029,0
2016-02-11,8.3139,8.3139,8.0818,8.1398,2150526,0
2016-02-12,8.1733,8.3474,8.1316,8.2806,1878799,0
2016-02-16,8.3312,8.5172,8.2308,8.4881,2239065,0
2016-02-17,8.5462,8.696,8.5383,8.62,2240634,0
2016-02-18,8.6463,8.704,8.5462,8.62,855082,0
2016-02-19,8.6046,8.6427,8.4715,8.5878,1303244,0
2016-02-22,8.6625,8.7783,8.6382,8.704,2188743,0
2016-02-23,8.8293,9.2012,8.8207,9.0281,2399994,0
2016-02-24,8.9611,9.147,8.7376,9.103,1436241,0
2016-02-25,9.1517,9.2442,9.0936,9.2356,1155474,0
2016-02-26,9.269,9.613,9.2518,9.3586,1486471,0
2016-02-29,9.3586,9.518,9.3547,9.383,1487004,0
2016-03-01,9.426,9.675,9.426,9.666,3347670,0
2016-03-02,9.683,9.916,9.666,9.857,2812621,0
2016-03-03,9.874,10.133,9.857,10.1,2350552,0
2016-03-04,10.107,10.24,10.072,10.156,1635038,0
2016-03-07,10.133,10.28,10.113,10.28,1629946,0
2016-03-08,10.256,10.306,9.962,10.107,2269319,0
2016-03-09,10.123,10.231,10.016,10.1,1623130,0
2016-03-10,10.14,10.173,9.974,10.133,870059,0
2016-03-11,10.272,10.454,10.147,10.422,1685007,0
2016-03-14,10.347,10.382,10.076,10.214,1099196,0
2016-03-15,10.133,10.147,9.978,10.031,950683,0
2016-03-16,10.065,10.24,10.016,10.24,1292759,0
2016-03-17,10.223,10.475,10.181,10.354,1346571,0
2016-03-18,10.414,10.479,10.347,10.388,2728679,0
2016-03-21,10.382,10.513,10.372,10.43,1300471,0
2016-03-22,10.372,10.487,10.335,10.464,1220428,0
2016-03-23,10.429,10.464,10.018,10.018,1925621,0
2016-03-24,9.966,10.172,9.881,10.154,2029344,0
2016-03-28,10.198,10.223,10.027,10.069,970084,0
2016-03-29,10.076,10.223,9.94,10.189,922459,0
2016-03-30,10.258,10.313,10.138,10.189,798173,0
2016-03-31,10.189,10.454,10.189,10.437,2128375,0
2016-04-01,10.379,10.498,10.266,10.48,970973,0
2016-04-04,10.472,10.48,10.283,10.317,824262,0
2016-04-05,10.249,10.429,10.24,10.42,807996,0
2016-04-06,10.403,10.488,10.345,10.379,909560,0
2016-04-07,10.351,10.446,10.296,10.379,1019725,0
2016-04-08,10.464,10.54,10.325,10.379,1203461,0
2016-04-11,10.335,10.506,10.317,10.446,1719416,0
2016-04-12,10.446,10.532,10.394,10.488,895733,0
2016-04-13,10.532,10.618,10.454,10.609,977699,0
2016-04-14,10.626,10.669,10.565,10.609,751852,0
2016-04-15,10.609,10.678,10.557,10.618,860767,0
2016-04-18,10.557,10.669,10.557,10.643,1093951,0
2016-04-19,10.643,10.79,10.634,10.703,862687,0
2016-04-20,10.713,10.866,10.652,10.756,1716293,0
2016-04-21,10.797,10.858,10.737,10.747,1871700,0
2016-04-22,10.728,10.839,10.728,10.797,1344718,0
2016-04-25,10.79,10.858,10.742,10.832,1458851,0
2016-04-26,10.848,10.848,10.728,10.848,1040644,0
2016-04-27,10.866,11.003,10.832,10.995,1088998,0
2016-04-28,10.9,11.029,10.892,10.986,886516,0
2016-04-29,10.968,11.038,10.866,11.011,1093492,0
2016-05-02,11.038,11.072,10.875,10.943,839719,0
2016-05-03,10.892,10.926,10.652,10.747,1042577,0
2016-05-04,10.694,10.892,10.682,10.875,1077341,0
2016-05-05,10.882,11.045,10.866,10.968,1019492,0
2016-05-06,10.934,11.149,10.9,11.131,1116324,0
2016-05-09,11.097,11.251,11.045,11.149,1528294,0
2016-05-10,11.226,11.62,11.226,11.62,1652953,0
2016-05-11,11.74,11.988,11.74,11.818,1816648,0
2016-05-12,11.868,11.963,11.749,11.911,1888548,0
2016-05-13,11.886,12.015,11.818,11.954,1090781,0
2016-05-16,11.954,12.194,11.876,12.185,1625871,0
2016-05-17,12.144,12.245,11.936,12.015,1334847,0
2016-05-18,12.203,12.229,11.834,11.988,1579685,0
2016-05-19,11.876,11.988,11.744,11.981,1138937,0
2016-05-20,12.058,12.108,11.954,12.073,993562,0
2016-05-23,12.169,12.211,12.058,12.083,1448953,0
2016-05-24,12.169,12.169,12.073,12.135,933187,0
2016-05-25,12.15,12.169,12.101,12.135,908944,0
2016-05-26,12.135,12.331,12.135,12.322,923374,0
2016-05-27,12.348,12.375,12.211,12.22,913077,0
2016-05-31,12.254,12.365,12.194,12.322,1091318,0
2016-06-01,12.297,12.399,12.264,12.39,2213637,0
2016-06-02,12.365,12.494,12.353,12.443,1375614,0
2016-06-03,12.528,12.623,12.473,12.519,1185586,0
2016-06-06,12.537,12.554,12.421,12.477,978693,0
2016-06-07,12.511,12.537,12.395,12.477,711800,0
2016-06-08,12.494,12.6,12.469,12.589,933743,0
2016-06-09,12.546,12.614,12.46,12.598,1148395,0
2016-06-10,12.485,12.535,12.409,12.477,778439,0
2016-06-13,12.426,12.485,12.297,12.307,830940,0
2016-06-14,12.272,12.346,12.177,12.229,829276,0
2016-06-15,12.229,12.341,12.185,12.279,855235,0
2016-06-16,12.272,12.331,12.15,12.279,866578,0
2016-06-17,12.245,12.443,12.245,12.348,2494001,0
2016-06-20,12.451,12.477,12.365,12.409,1177420,0
2016-06-21,12.477,12.477,12.322,12.322,978013,0
2016-06-22,12.356,12.375,12.135,12.16,1108843,0
2016-06-23,12.257,12.274,12.143,12.213,2611026,0
2016-06-24,11.912,12.243,11.877,12.134,2186178,0
2016-06-27,12.071,12.099,11.675,11.685,1214173,0
2016-06-28,11.807,11.967,11.755,11.852,1836912,0
2016-06-29,11.975,11.997,11.863,11.948,1210606,0
2016-06-30,11.94,12.071,11.877,12.071,1143021,0
2016-07-01,12.099,12.204,12.027,12.071,625806,0
2016-07-05,12.045,12.107,11.94,11.94,650758,0
2016-07-06,11.932,12.099,11.833,12.09,1130564,0
2016-07-07,12.071,12.09,11.857,11.912,720981,0
2016-07-08,12.001,12.063,11.94,12.02,930101,0
2016-07-11,12.02,12.231,11.984,12.204,555582,0
2016-07-12,12.213,12.318,12.16,12.302,1048016,0
2016-07-13,12.302,12.425,12.248,12.416,1070107,0
2016-07-14,12.442,12.472,12.357,12.407,702302,0
2016-07-15,12.433,12.46,12.327,12.451,427179,0
2016-07-18,12.442,12.539,12.416,12.513,431871,0
2016-07-19,12.504,12.6,12.46,12.6,564699,0
2016-07-20,12.6,12.673,12.534,12.619,773638,0
2016-07-21,12.628,12.663,12.584,12.628,508699,0
2016-07-22,12.584,12.698,12.565,12.654,544446,0
2016-07-25,12.654,12.689,12.609,12.673,522703,0
2016-07-26,12.715,12.733,12.619,12.644,544213,0
2016-07-27,12.68,12.711,12.504,12.654,640473,0
2016-07-28,12.644,12.723,12.584,12.698,436382,0
2016-07-29,12.68,12.751,12.597,12.698,602476,0
2016-08-01,12.698,12.778,12.619,12.759,627807,0
2016-08-02,12.715,12.781,12.644,12.715,898801,0
2016-08-03,12.689,13.041,12.68,13.041,696741,0
2016-08-04,13.051,13.138,12.91,13.138,893963,0
2016-08-05,13.217,13.703,13.147,13.659,3128251,0
2016-08-08,13.703,13.773,13.615,13.756,1129167,0
2016-08-09,13.73,13.879,13.73,13.792,904028,0
2016-08-10,13.792,13.853,13.654,13.686,629490,0
2016-08-11,13.703,13.703,13.518,13.536,758407,0
2016-08-12,13.553,13.624,13.447,13.501,825037,0
2016-08-15,13.483,13.597,13.474,13.527,542628,0
2016-08-16,13.474,13.536,13.373,13.404,543270,0
2016-08-17,13.439,13.447,13.284,13.404,570625,0
2016-08-18,13.404,13.597,13.404,13.501,625225,0
2016-08-19,13.509,13.659,13.378,13.509,555989,0
2016-08-22,13.501,13.58,13.43,13.58,451025,0
2016-08-23,13.659,13.827,13.527,13.783,944294,0
2016-08-24,13.756,13.818,13.672,13.694,509496,0
2016-08-25,13.677,13.783,13.659,13.738,633143,0
2016-08-26,13.773,13.792,13.444,13.553,807259,0
2016-08-29,13.597,13.765,13.597,13.712,611752,0
2016-08-30,13.756,13.889,13.69,13.835,1067015,0
2016-08-31,13.835,13.906,13.717,13.879,967929,0
2016-09-01,13.889,13.889,13.677,13.783,710045,0
2016-09-02,13.853,14.06,13.844,14.047,717324,0
2016-09-06,14.038,14.215,13.933,14.197,917750,0
2016-09-07,14.179,14.356,14.179,14.321,770210,0
2016-09-08,14.294,14.302,14.184,14.267,552148,0
2016-09-09,14.205,14.205,13.615,13.624,1459500,0
2016-09-12,13.527,13.884,13.395,13.835,1103892,0
2016-09-13,13.8,13.8,13.501,13.501,1045437,0
2016-09-14,13.509,13.694,13.474,13.553,635203,0
2016-09-15,13.588,13.8,13.571,13.773,680481,0
2016-09-16,13.738,13.738,13.518,13.527,1697634,0
2016-09-19,13.615,13.783,13.553,13.686,688949,0
2016-09-20,13.773,13.87,13.721,13.73,627392,0
2016-09-21,13.827,13.919,13.624,13.879,974577,0
2016-09-22,13.968,14.109,13.941,14.1,1342566,0
2016-09-23,14.118,14.244,13.91,13.955,1414490,0
2016-09-26,13.929,14.181,13.829,13.829,1328047,0
2016-09-27,13.847,13.992,13.82,13.893,786528,0
2016-09-28,13.91,13.91,13.692,13.801,713551,0
2016-09-29,13.765,13.847,13.649,13.685,735490,0
2016-09-30,13.729,13.861,13.665,13.774,590260,0
2016-10-03,13.711,13.721,13.521,13.548,707623,0
2016-10-04,13.54,13.548,13.06,13.141,1329163,0
2016-10-05,13.16,13.25,13.014,13.087,929695,0
2016-10-06,13.034,13.034,12.825,12.969,1079887,0
2016-10-07,13.014,13.096,12.875,13.014,772485,0
2016-10-10,13.024,13.222,12.988,13.133,400630,0
2016-10-11,13.069,13.169,12.988,13.069,477048,0
2016-10-12,13.051,13.323,12.998,13.214,561507,0
2016-10-13,13.141,13.377,13.133,13.313,534930,0
2016-10-14,13.34,13.344,13.101,13.177,817479,0
2016-10-17,13.186,13.232,13.137,13.141,736292,0
2016-10-18,13.214,13.304,13.114,13.232,639128,0
2016-10-19,13.277,13.377,13.196,13.277,591530,0
2016-10-20,13.25,13.377,13.25,13.349,467023,0
2016-10-21,13.268,13.448,13.258,13.385,648668,0
2016-10-24,13.458,13.612,13.448,13.576,666464,0
2016-10-25,13.54,13.738,13.54,13.721,482172,0
2016-10-26,13.692,13.743,13.584,13.675,636439,0
2016-10-27,13.711,13.711,13.477,13.512,772007,0
2016-10-28,13.54,13.598,13.404,13.485,837576,0
2016-10-31,13.494,13.548,13.395,13.503,946366,0
2016-11-01,13.467,13.521,13.245,13.34,1243704,0
2016-11-02,13.313,13.385,13.241,13.304,1225449,0
2016-11-03,13.277,13.53,13.268,13.359,778816,0
2016-11-04,13.359,13.458,13.241,13.331,810985,0
2016-11-07,13.186,13.598,13.114,13.458,1191618,0
2016-11-08,13.395,13.512,13.385,13.404,978733,0
2016-11-09,13.069,13.485,13.024,13.367,1468501,0
2016-11-10,13.404,13.44,13.069,13.078,1168222,0
2016-11-11,13.078,13.385,13.078,13.25,1157209,0
2016-11-14,13.268,13.377,13.237,13.277,1064784,0
2016-11-15,13.222,13.313,12.952,13.222,919193,0
2016-11-16,13.25,13.313,13.141,13.205,666482,0
2016-11-17,13.222,13.349,13.205,13.286,694495,0
2016-11-18,13.323,13.458,13.258,13.421,546977,0
2016-11-21,13.448,13.624,13.431,13.512,750836,0
2016-11-22,13.584,13.612,13.462,13.521,918715,0
2016-11-23,13.448,13.54,13.277,13.349,905564,0
2016-11-25,13.377,13.476,13.359,13.431,283419,0
2016-11-28,13.485,13.571,13.448,13.458,574356,0
2016-11-29,13.476,13.738,13.476,13.685,1344403,0
2016-11-30,13.675,13.702,13.367,13.476,883889,0
2016-12-01,13.485,13.521,13.114,13.15,812432,0
2016-12-02,13.16,13.313,13.06,13.078,768248,0
2016-12-05,13.105,13.576,13.105,13.44,1485446,0
2016-12-06,13.485,13.774,13.431,13.774,1108252,0
2016-12-07,13.784,14.155,13.774,14.127,1529617,0
2016-12-08,14.1,14.181,13.96,14.118,1143441,0
2016-12-09,14.082,14.272,14.028,14.254,814201,0
2016-12-12,14.272,14.507,14.186,14.244,1860677,0
2016-12-13,14.036,14.064,13.567,13.603,1900722,0
2016-12-14,13.612,13.792,13.467,13.476,1180592,0
2016-12-15,13.421,13.448,12.998,13.014,1680525,0
2016-12-16,13.123,13.598,13.119,13.377,4370014,0
2016-12-19,13.377,13.873,13.331,13.865,2308205,0
2016-12-20,13.893,13.946,13.603,13.685,1667059,0
2016-12-21,13.711,13.847,13.58,13.774,1839799,0
2016-12-22,13.672,13.765,13.472,13.663,4019745,0
2016-12-23,13.709,13.709,13.496,13.645,791584,0
2016-12-27,13.645,13.7,13.496,13.579,841182,0
2016-12-28,13.542,13.608,13.431,13.477,763065,0
2016-12-29,13.467,13.802,13.463,13.756,1099209,0
2016-12-30,13.756,13.784,13.524,13.561,944039,0
2017-01-03,13.616,13.765,13.579,13.737,1947779,0
2017-01-04,13.747,13.923,13.747,13.867,1237217,0
2017-01-05,13.802,13.941,13.709,13.933,709713,0
2017-01-06,13.895,13.997,13.839,13.886,616631,0
2017-01-09,13.941,13.951,13.747,13.756,1027376,0
2017-01-10,13.774,13.876,13.709,13.829,1369548,0
2017-01-11,13.839,13.876,13.719,13.792,1013815,0
2017-01-12,13.802,13.839,13.69,13.756,731133,0
2017-01-13,13.756,13.858,13.737,13.802,424929,0
2017-01-17,13.858,13.858,13.756,13.765,764961,0
2017-01-18,13.756,13.821,13.695,13.784,775233,0
2017-01-19,13.774,13.792,13.672,13.728,488927,0
2017-01-20,13.728,13.792,13.645,13.737,443931,0
2017-01-23,13.765,13.844,13.747,13.765,596283,0
2017-01-24,13.774,13.829,13.7,13.774,782562,0
2017-01-25,13.719,13.826,13.672,13.756,585762,0
2017-01-26,13.792,13.829,13.728,13.756,782043,0
2017-01-27,13.829,13.829,13.69,13.765,611912,0
2017-01-30,13.756,13.756,13.445,13.551,754351,0
2017-01-31,13.616,13.625,13.142,13.533,1753028,0
2017-02-01,13.542,13.774,13.496,13.561,894094,0
2017-02-02,13.561,13.784,13.524,13.747,665960,0
2017-02-03,13.792,13.933,13.765,13.829,895368,0
2017-02-06,13.839,14.002,13.839,13.997,756608,0
2017-02-07,13.997,14.062,13.829,13.904,835721,0
2017-02-08,13.904,13.913,13.774,13.904,582918,0
2017-02-09,13.933,14.164,13.913,14.127,834430,0
2017-02-10,14.155,14.378,14.137,14.285,780418,0
2017-02-13,14.303,14.424,14.303,14.424,579161,0
2017-02-14,14.397,14.415,14.248,14.332,701732,0
2017-02-15,14.303,14.332,14.164,14.248,709969,0
2017-02-16,14.211,14.526,14.211,14.517,804623,0
2017-02-17,14.526,14.583,14.34,14.415,657533,0
2017-02-21,14.48,14.536,14.373,14.536,704820,0
2017-02-22,14.146,14.555,14.09,14.387,1009521,0
2017-02-23,14.387,14.712,14.387,14.462,1382009,0
2017-02-24,14.201,14.266,14.044,14.22,1334310,0
2017-02-27,14.201,14.295,14.155,14.192,1325532,0
2017-02-28,14.22,14.444,14.155,14.444,1884048,0
2017-03-01,14.444,14.545,14.313,14.424,1121936,0
2017-03-02,14.434,14.434,14.192,14.22,736460,0
2017-03-03,14.229,14.258,14.067,14.229,779426,0
2017-03-06,14.248,14.271,14.137,14.258,602728,0
2017-03-07,14.201,14.313,14.164,14.201,546621,0
2017-03-08,14.192,14.192,13.802,13.812,976971,0
2017-03-09,13.802,13.933,13.672,13.719,717066,0
2017-03-10,13.839,14.053,13.839,13.913,638832,0
2017-03-13,13.933,14.044,13.829,13.839,469164,0
2017-03-14,13.849,13.895,13.705,13.719,762709,0
2017-03-15,13.792,14.201,13.792,14.155,883359,0
2017-03-16,14.164,14.201,13.988,14.155,1070694,0
2017-03-17,14.174,14.424,14.146,14.406,1860991,0
2017-03-20,14.444,14.462,14.229,14.378,1138361,0
2017-03-21,14.406,14.424,14.277,14.397,1171915,0
2017-03-22,14.387,14.48,14.322,14.462,1670966,0
2017-03-23,14.471,14.585,14.261,14.404,1273353,0
2017-03-24,14.404,14.462,14.204,14.204,933182,0
2017-03-27,14.147,14.29,14.147,14.242,1137461,0
2017-03-28,14.242,14.383,14.223,14.338,1438453,0
2017-03-29,14.328,14.7,14.328,14.614,1213557,0
2017-03-30,14.624,14.69,14.576,14.652,577608,0
2017-03-31,14.719,14.719,14.619,14.7,810752,0
2017-04-03,14.709,14.724,14.59,14.662,559897,0
2017-04-04,14.633,14.853,14.633,14.805,711612,0
2017-04-05,14.833,14.881,14.671,14.671,750897,0
2017-04-06,14.671,14.891,14.614,14.843,1095334,0
2017-04-07,14.862,14.948,14.729,14.747,1261897,0
2017-04-10,14.776,14.957,14.719,14.929,823712,0
2017-04-11,14.891,15.195,14.853,15.1,887409,0
2017-04-12,15.091,15.091,14.967,15.024,430900,0
2017-04-13,15.043,15.148,14.986,15.033,615809,0
2017-04-17,15.062,15.205,15.062,15.167,663748,0
2017-04-18,15.177,15.22,15.129,15.195,921744,0
2017-04-19,15.205,15.253,15.167,15.215,545256,0
2017-04-20,15.195,15.329,15.086,15.224,867145,0
2017-04-21,15.224,15.367,15.195,15.291,611385,0
2017-04-24,15.377,15.463,15.258,15.453,725000,0
2017-04-25,15.425,15.567,15.405,15.491,787296,0
2017-04-26,15.481,15.777,15.463,15.682,1198311,0
2017-04-27,15.796,15.882,15.645,15.739,1278558,0
2017-04-28,15.72,15.739,15.52,15.549,1025176,0
2017-05-01,15.587,15.891,15.52,15.711,1107158,0
2017-05-02,15.682,15.682,15.367,15.415,829405,0
2017-05-03,15.443,15.443,15.195,15.243,813120,0
2017-05-04,15.234,15.263,15.015,15.157,817780,0
2017-05-05,15.157,15.357,15.062,15.301,1825139,0
2017-05-08,15.339,15.386,15.062,15.081,1673541,0
2017-05-09,15.11,15.119,14.719,14.795,1075202,0
2017-05-10,14.786,14.886,14.757,14.776,686461,0
2017-05-11,14.853,14.986,14.747,14.91,2878272,0
2017-05-12,14.938,14.948,14.843,14.871,760890,0
2017-05-15,14.9,15.015,14.853,14.91,863950,0
2017-05-16,14.919,15.015,14.881,14.948,1135996,0
2017-05-17,14.91,14.967,14.824,14.929,758416,0
2017-05-18,14.948,15.015,14.814,14.929,1246474,0
2017-05-19,14.929,15.043,14.9,14.995,1139831,0
2017-05-22,15.015,15.224,15.005,15.186,642231,0
2017-05-23,15.234,15.367,15.157,15.319,622223,0
2017-05-24,15.367,15.386,15.253,15.357,571186,0
2017-05-25,15.405,15.491,15.357,15.453,811946,0
2017-05-26,15.405,15.463,15.243,15.415,702782,0
2017-05-30,15.425,15.453,15.319,15.367,600824,0
2017-05-31,15.405,15.434,15.215,15.386,694209,0
2017-06-01,15.425,15.587,15.319,15.577,1046546,0
2017-06-02,15.634,15.787,15.549,15.653,819306,0
2017-06-05,15.634,15.663,15.496,15.539,581455,0
2017-06-06,15.587,15.605,15.434,15.539,451097,0
2017-06-07,15.596,15.605,15.434,15.491,532613,0
2017-06-08,15.491,15.749,15.405,15.663,641488,0
2017-06-09,15.673,15.873,15.673,15.796,938421,0
2017-06-12,15.72,15.911,15.711,15.835,724453,0
2017-06-13,15.758,15.891,15.724,15.882,455682,0
2017-06-14,15.825,16.035,15.749,16.015,762487,0
2017-06-15,15.92,16.13,15.901,16.13,757576,0
2017-06-16,16.006,16.283,16.006,16.253,2984214,0
2017-06-19,16.311,16.397,16.215,16.283,1488390,0
2017-06-20,16.273,16.382,16.193,16.321,1016393,0
2017-06-21,16.377,16.531,16.177,16.253,1582500,0
2017-06-22,16.292,16.397,16.253,16.273,1263993,0
2017-06-23,16.292,16.449,16.283,16.351,2245980,0
2017-06-26,16.38,16.522,16.349,16.419,1134829,0
2017-06-27,16.4,16.458,16.273,16.273,1040409,0
2017-06-28,16.273,16.468,16.136,16.351,1657316,0
2017-06-29,16.302,16.351,16.087,16.341,1029980,0
2017-06-30,16.341,16.39,16.2,16.312,658167,0
2017-07-03,16.37,16.458,16.292,16.38,416304,0
2017-07-05,16.41,16.527,16.331,16.429,729320,0
2017-07-06,16.37,16.41,16.214,16.322,567214,0
2017-07-07,16.341,16.341,16.097,16.185,682344,0
2017-07-10,16.185,16.356,16.107,16.185,923180,0
2017-07-11,16.205,16.302,16.146,16.244,656240,0
2017-07-12,16.331,16.39,16.229,16.302,689118,0
2017-07-13,16.302,16.322,15.99,16.078,593971,0
2017-07-14,16.136,16.253,16.107,16.156,664178,0
2017-07-17,16.458,16.507,16.253,16.38,1032530,0
2017-07-18,16.38,16.429,16.019,16.117,889636,0
2017-07-19,16.126,16.341,16.087,16.331,877728,0
2017-07-20,16.37,16.488,16.283,16.4,850839,0
2017-07-21,16.527,16.546,16.341,16.429,778425,0
2017-07-24,16.429,16.453,16.312,16.322,423464,0
2017-07-25,16.322,16.37,16.048,16.107,1327048,0
2017-07-26,16.107,16.253,16.087,16.214,719634,0
2017-07-27,16.253,16.283,16.136,16.273,536282,0
2017-07-28,16.263,16.263,16.068,16.156,585952,0
2017-07-31,16.195,16.263,16.078,16.234,791086,0
2017-08-01,16.302,16.351,16.234,16.312,709817,0
2017-08-02,16.312,16.331,16.234,16.292,462351,0
2017-08-03,16.292,16.331,16.205,16.273,475846,0
2017-08-04,16.279,16.302,16.195,16.292,445635,0
2017-08-07,16.302,16.38,16.224,16.38,467382,0
2017-08-08,16.458,16.634,16.38,16.595,940382,0
2017-08-09,16.663,16.78,16.605,16.683,1018077,0
2017-08-10,16.693,16.712,16.458,16.517,781889,0
2017-08-11,16.302,16.527,16.214,16.429,725343,0
2017-08-14,16.517,16.712,16.512,16.624,778366,0
2017-08-15,16.566,16.693,16.532,16.673,995929,0
2017-08-16,16.693,16.756,16.605,16.693,761219,0
2017-08-17,16.702,16.761,16.575,16.595,550299,0
2017-08-18,16.517,16.663,16.478,16.634,1092059,0
2017-08-21,16.663,16.693,16.561,16.673,403471,0
2017-08-22,16.693,16.741,16.644,16.683,634694,0
2017-08-23,16.693,16.795,16.654,16.663,630431,0
2017-08-24,16.693,16.78,16.654,16.761,851127,0
2017-08-25,16.81,16.82,16.683,16.712,434547,0
2017-08-28,16.751,16.771,16.644,16.712,431322,0
2017-08-29,16.712,16.737,16.463,16.488,723462,0
2017-08-30,16.488,16.546,16.41,16.478,549562,0
2017-08-31,16.527,16.673,16.497,16.575,716039,0
2017-09-01,16.575,16.615,16.488,16.585,984640,0
2017-09-05,16.605,16.605,16.302,16.312,740305,0
2017-09-06,16.351,16.453,16.263,16.38,966107,0
2017-09-07,16.419,16.439,16.336,16.4,702340,0
2017-09-08,16.37,16.41,16.317,16.361,472372,0
2017-09-11,16.4,16.522,16.361,16.507,485908,0
2017-09-12,16.478,16.517,16.463,16.478,445386,0
2017-09-13,16.488,16.488,16.263,16.312,662307,0
2017-09-14,16.244,16.341,16.214,16.263,769764,0
2017-09-15,16.331,16.517,16.292,16.488,1978811,0
2017-09-18,16.517,16.585,16.445,16.566,1339797,0
2017-09-19,16.575,16.82,16.575,16.712,918649,0
2017-09-20,16.751,16.771,16.624,16.693,920597,0
2017-09-21,16.702,16.78,16.673,16.693,587148,0
2017-09-22,16.732,16.829,16.707,16.78,893127,0
2017-09-25,16.839,16.849,16.751,16.8,1133394,0
2017-09-26,16.82,17.05,16.81,16.9,1458215,0
2017-09-27,16.93,17.06,16.915,17.04,848786,0
2017-09-28,17.03,17.11,16.87,17.11,701925,0
2017-09-29,17.11,17.16,17.06,17.13,728382,0
2017-10-02,17.16,17.29,17.109,17.29,574396,0
2017-10-03,17.3,17.31,17.23,17.31,540677,0
2017-10-04,17.31,17.35,17.24,17.3,423183,0
2017-10-05,17.33,17.43,17.305,17.38,476958,0
2017-10-06,17.32,17.35,17.12,17.15,913002,0
2017-10-09,17.285,17.32,17.225,17.24,561611,0
2017-10-10,17.33,17.33,17.22,17.29,719134,0
2017-10-11,17.31,17.45,17.25,17.44,785370,0
2017-10-12,17.45,17.5,17.311,17.48,630811,0
2017-10-13,17.5,17.54,17.42,17.53,399925,0
2017-10-16,17.64,17.74,17.5901,17.67,635844,0
2017-10-17,17.67,17.8,17.67,17.75,346384,0
2017-10-18,17.77,17.895,17.76,17.85,946324,0
2017-10-19,17.87,17.97,17.81,17.95,555895,0
2017-10-20,18,18.02,17.85,17.94,549689,0
2017-10-23,17.99,17.99,17.63,17.74,745907,0
2017-10-24,17.8,17.92,17.74,17.76,615316,0
2017-10-25,17.73,17.76,17.45,17.68,1141343,0
2017-10-26,17.82,17.86,17.33,17.35,1127222,0
2017-10-27,17.44,17.58,17.15,17.54,892641,0
2017-10-30,17.54,17.59,17.25,17.31,512276,0
2017-10-31,17.31,17.36,17.22,17.22,1110904,0
2017-11-01,17.34,17.39,17.24,17.39,649395,0
2017-11-02,17.4,17.41,16.97,17.08,1039764,0
2017-11-03,17.03,17.1201,16.95,17,524997,0
2017-11-06,17.17,17.17,16.6605,16.71,1286948,0
2017-11-07,16.86,17.1,16.75,16.75,1047082,0
2017-11-08,16.82,17.02,16.76,17.01,991643,0
2017-11-09,16.98,17.045,16.83,16.94,791218,0
2017-11-10,16.88,17,16.71,16.71,653823,0
