Date,Open,High,Low,Close,Volume,OpenInt
2011-05-24,6.6835,6.7607,6.6628,6.7196,371650,0
2011-05-25,6.7091,6.7353,6.6576,6.7091,314861,0
2011-05-26,6.7091,6.8384,6.7091,6.7869,425697,0
2011-05-27,6.7869,6.8123,6.7869,6.7917,190037,0
2011-05-31,6.8463,6.8463,6.7114,6.7713,634608,0
2011-06-01,6.7607,6.8638,6.7607,6.8018,145081,0
2011-06-02,6.7869,6.8638,6.7607,6.8018,139346,0
2011-06-03,6.8123,6.854,6.8018,6.854,67348,0
2011-06-06,6.9254,6.9254,6.8123,6.8904,91511,0
2011-06-07,6.9677,6.9677,6.8384,6.8588,96443,0
2011-06-08,6.9415,6.9415,6.8384,6.8743,148368,0
2011-06-09,6.8638,6.9984,6.8638,6.9933,85452,0
2011-06-10,6.9677,6.9933,6.7353,6.8123,818517,0
2011-06-13,6.9254,6.9254,6.8123,6.8384,175026,0
2011-06-14,6.854,6.854,6.7353,6.7917,278980,0
2011-06-15,6.7607,6.7967,6.6678,6.7141,438455,0
2011-06-16,6.6956,6.7226,6.6308,6.7226,94047,0
2011-06-17,6.7713,6.7713,6.6576,6.6576,119081,0
2011-06-20,6.6576,6.6576,6.4819,6.5646,167583,0
2011-06-21,6.5803,6.6061,6.4512,6.5129,109747,0
2011-06-22,6.5027,6.5233,6.2035,6.3737,328811,0
2011-06-23,6.2808,6.4923,6.2447,6.4665,250991,0
2011-06-24,6.4459,6.6061,6.348,6.4977,1594720,0
2011-06-27,6.4923,6.6061,6.3996,6.6009,178934,0
2011-06-28,6.6061,6.7869,6.4771,6.5904,293049,0
2011-06-29,6.6886,6.7403,6.5803,6.6164,123010,0
2011-06-30,6.5642,6.5808,6.4096,6.5531,115912,0
2011-07-01,6.5596,6.7353,6.5596,6.7039,97154,0
2011-07-05,6.7141,6.7869,6.6781,6.7247,43039,0
2011-07-06,6.7332,6.8356,6.6308,6.6845,399412,0
2011-07-07,6.7296,6.7713,6.6732,6.7657,113159,0
2011-07-08,6.6935,6.9305,6.6678,6.8904,120627,0
2011-07-11,6.8229,6.9105,6.7247,6.7558,101853,0
2011-07-12,6.7275,6.7593,6.7114,6.7325,25303,0
2011-07-13,6.7453,6.8172,6.6576,6.8172,80982,0
2011-07-14,6.8172,6.8481,6.6886,6.7761,60757,0
2011-07-15,6.7967,6.9054,6.7869,6.8998,83484,0
2011-07-18,6.854,6.854,6.6835,6.75,39879,0
2011-07-19,6.7493,6.7761,6.6577,6.7275,51858,0
2011-07-20,6.7091,6.7141,6.6317,6.7091,53815,0
2011-07-21,6.7296,6.7607,6.5543,6.7196,80940,0
2011-07-22,6.6989,6.7296,6.5027,6.6061,90791,0
2011-07-25,6.5596,6.5803,6.4665,6.4977,63486,0
2011-07-26,6.4742,6.5551,6.4203,6.4633,81396,0
2011-07-27,6.4355,6.4977,6.3943,6.4923,84186,0
2011-07-28,6.4742,6.4742,6.4256,6.4582,43075,0
2011-07-29,6.3502,6.3502,6.1938,6.3016,209402,0
2011-08-01,6.3634,6.4771,6.3634,6.4563,38322,0
2011-08-02,6.431,6.4796,6.361,6.4473,56542,0
2011-08-03,6.4459,6.4819,6.3737,6.4615,163937,0
2011-08-04,6.3933,6.4256,6.0752,6.2423,231637,0
2011-08-05,6.2898,6.4321,6.2424,6.3216,184137,0
2011-08-08,6.1828,6.348,5.7594,5.7801,149714,0
2011-08-09,5.8573,5.8573,5.4034,5.7337,209661,0
2011-08-10,5.6256,5.6771,5.1609,5.5583,190116,0
2011-08-11,5.5583,6.1156,5.4965,6.1002,102626,0
2011-08-12,6.1001,6.2107,5.9103,6.0683,90135,0
2011-08-15,6.1633,6.2214,6.0683,6.1791,96925,0
2011-08-16,6.1476,6.6589,6.1423,6.5482,217293,0
2011-08-17,6.5642,6.6959,6.5219,6.5956,119352,0
2011-08-18,6.5324,6.5642,6.0894,6.311,132203,0
2011-08-19,6.2214,6.5642,6.2214,6.3847,37961,0
2011-08-22,6.5165,6.5378,6.0789,6.1212,134263,0
2011-08-23,6.1686,6.3795,6.1001,6.3795,112928,0
2011-08-24,6.39,6.617,6.2952,6.6062,82579,0
2011-08-25,6.6429,6.6429,6.3533,6.3584,176675,0
2011-08-26,6.3448,6.4203,6.2207,6.2907,190775,0
2011-08-29,6.3373,6.3795,6.2741,6.3266,85065,0
2011-08-30,6.3003,6.5061,6.2741,6.5008,57974,0
2011-08-31,6.5749,6.691,6.2713,6.691,96813,0
2011-09-01,6.6695,6.896,6.543,6.854,212407,0
2011-09-02,6.7296,6.7296,6.448,6.4537,52737,0
2011-09-06,6.3448,6.6631,6.2101,6.6308,69857,0
2011-09-07,6.7114,6.7332,6.3557,6.6414,100245,0
2011-09-08,6.6414,6.6684,6.5983,6.6308,35722,0
2011-09-09,6.6254,6.8516,6.5983,6.7388,130213,0
2011-09-12,6.7062,6.7226,6.5983,6.7114,43805,0
2011-09-13,6.7062,6.8516,6.5983,6.8192,37281,0
2011-09-14,6.8192,6.8787,6.7437,6.8679,60034,0
2011-09-15,6.8787,6.8787,6.7493,6.8516,50259,0
2011-09-16,6.8356,6.8737,6.5281,6.5875,133206,0
2011-09-19,6.5281,6.8356,6.5011,6.8249,69054,0
2011-09-20,6.8031,6.9538,6.782,6.8787,140884,0
2011-09-21,6.8737,6.9269,6.6684,6.8844,216875,0
2011-09-22,6.7226,6.9492,6.6956,6.8249,411948,0
2011-09-23,6.755,6.8624,6.6901,6.7761,44556,0
2011-09-26,6.8031,6.9003,6.5011,6.6037,121761,0
2011-09-27,6.6901,6.9063,6.6901,6.8463,110675,0
2011-09-28,6.8249,6.8516,6.6738,6.6738,82780,0
2011-09-29,6.7493,6.8463,6.5875,6.8413,83643,0
2011-09-30,6.7917,6.9269,6.7636,6.8595,300534,0
2011-10-03,6.8306,7.0297,6.8031,6.8356,119805,0
2011-10-04,6.8031,6.9976,6.8031,6.9063,152097,0
2011-10-05,6.9063,6.9492,6.7876,6.7981,106066,0
2011-10-06,6.8249,6.8516,6.6254,6.8413,62564,0
2011-10-07,6.8192,6.8737,6.5659,6.6198,72730,0
2011-10-10,6.6901,6.8516,6.6308,6.8463,89289,0
2011-10-11,6.7876,6.8516,6.7332,6.8356,28817,0
2011-10-12,6.8192,6.8844,6.7657,6.8516,73131,0
2011-10-13,6.8088,6.8413,6.5875,6.8413,64421,0
2011-10-14,6.8413,6.8844,6.7761,6.8679,28713,0
2011-10-17,6.8144,6.8144,6.6308,6.6414,35667,0
2011-10-18,6.6414,6.9003,6.5983,6.8516,39628,0
2011-10-19,6.8787,6.9063,6.7437,6.7493,35709,0
2011-10-20,6.7713,6.8249,6.6359,6.8144,20163,0
2011-10-21,6.9222,6.9492,6.6198,6.7876,267786,0
2011-10-24,6.8088,7.0129,6.8088,6.9598,108696,0
2011-10-25,6.8904,6.9063,6.7022,6.7571,52386,0
2011-10-26,6.8249,6.8787,6.8249,6.8516,49775,0
2011-10-27,6.9924,7.1314,6.9492,6.9976,174975,0
2011-10-28,7.0129,7.0355,6.9003,6.9598,75539,0
2011-10-31,6.9386,7.283,6.8991,7.2322,191377,0
2011-11-01,7.1494,7.2322,6.9119,6.9119,75283,0
2011-11-02,6.9436,7.1048,6.8192,7.0624,95590,0
2011-11-03,7.0943,7.1494,6.9896,7.0719,112238,0
2011-11-04,7.0441,7.0995,6.9786,7.0392,25954,0
2011-11-07,7.0188,7.1487,6.9976,7.1212,44635,0
2011-11-08,7.1435,7.2024,7.0129,7.1814,48747,0
2011-11-09,7.0669,7.0669,6.9946,7.0113,49244,0
2011-11-10,7.0392,7.1048,6.9562,7.0943,46388,0
2011-11-11,7.1598,7.1598,7.0244,7.1166,78974,0
2011-11-14,7.1487,7.1754,6.9866,7.0297,31358,0
2011-11-15,7.0952,7.2024,7.0515,7.1048,41958,0
2011-11-16,7.1314,7.2353,7.0786,7.0786,44608,0
2011-11-17,7.1212,7.1271,7.0032,7.0414,75867,0
2011-11-18,7.0297,7.1001,7.0032,7.0414,50990,0
2011-11-21,7.0129,7.0684,6.9866,7.0129,66122,0
2011-11-22,7.0244,7.0624,7.0129,7.0129,58233,0
2011-11-23,6.9654,7.0624,6.9492,7.0129,57628,0
2011-11-25,6.9786,7.0441,6.8398,6.8398,12702,0
2011-11-28,7.0414,7.1107,6.9269,7.0244,87000,0
2011-11-29,7.0129,7.0684,6.9765,7.0457,48206,0
2011-11-30,7.0529,7.2714,6.9823,7.1232,115223,0
2011-12-01,7.1374,7.1374,7.0129,7.0129,35736,0
2011-12-02,7.0063,7.1986,7.0063,7.1212,36611,0
2011-12-05,7.1548,7.1831,7.0274,7.1606,91492,0
2011-12-06,7.1324,7.1324,7.0216,7.1048,31882,0
2011-12-07,7.0943,7.0943,7.0113,7.0501,52294,0
2011-12-08,6.9896,7.0883,6.9896,7.0113,54377,0
2011-12-09,7.0551,7.1494,7.0113,7.0392,67051,0
2011-12-12,7.0274,7.1442,7.0113,7.1212,27795,0
2011-12-13,7.2038,7.2868,7.1548,7.2159,38422,0
2011-12-14,7.1831,7.2868,7.1494,7.2708,78267,0
2011-12-15,7.2261,7.3592,7.1771,7.26,63187,0
2011-12-16,7.254,7.3975,7.1712,7.1831,224632,0
2011-12-19,7.221,7.2322,7.1712,7.1831,55544,0
2011-12-20,7.2261,7.3975,7.1986,7.254,81001,0
2011-12-21,7.1831,7.3149,7.1771,7.2822,28972,0
2011-12-22,7.3035,7.3149,7.2662,7.2981,33532,0
2011-12-23,7.2767,7.3035,7.2322,7.2322,38827,0
2011-12-27,7.1986,7.3149,7.1986,7.3149,24279,0
2011-12-28,7.2708,7.3149,7.1927,7.221,47039,0
2011-12-29,7.221,7.26,7.1986,7.254,30333,0
2011-12-30,7.2791,7.3989,7.2721,7.3989,141644,0
2012-01-03,7.426,7.4532,7.2919,7.3097,108816,0
2012-01-04,7.3263,7.3371,7.2767,7.3149,32533,0
2012-01-05,7.3149,7.4027,7.2822,7.3035,89658,0
2012-01-06,7.3149,7.3814,7.2662,7.2981,49981,0
2012-01-09,7.3539,7.3975,7.3149,7.3423,60654,0
2012-01-10,7.3706,7.3706,7.26,7.3149,53121,0
2012-01-11,7.2981,7.3309,7.2822,7.2919,37885,0
2012-01-12,7.3149,7.3484,7.2822,7.3035,52167,0
2012-01-13,7.2767,7.2981,7.2375,7.254,80364,0
2012-01-17,7.2889,7.3172,7.2608,7.2889,49079,0
2012-01-18,7.2919,7.3423,7.2494,7.3423,76648,0
2012-01-19,7.3646,7.3646,7.2822,7.3423,70224,0
2012-01-20,7.3204,7.4532,7.2662,7.4149,125127,0
2012-01-23,7.4424,7.4424,7.2767,7.3423,37652,0
2012-01-24,7.2767,7.3149,7.2662,7.2981,39968,0
2012-01-25,7.2767,7.3263,7.2708,7.2981,52791,0
2012-01-26,7.2981,7.3539,7.2767,7.3309,58881,0
2012-01-27,7.3423,7.4027,7.2868,7.3592,62563,0
2012-01-30,7.3706,7.392,7.3204,7.3204,18583,0
2012-01-31,7.3172,7.3402,7.283,7.3058,103288,0
2012-02-01,7.2868,7.426,7.2868,7.3753,73242,0
2012-02-02,7.3539,7.3975,7.3149,7.3423,45380,0
2012-02-03,7.4149,7.4806,7.2868,7.3035,113953,0
2012-02-06,7.3204,7.3204,7.26,7.2822,46013,0
2012-02-07,7.2708,7.3539,7.26,7.3149,69803,0
2012-02-08,7.3149,7.3646,7.2868,7.3309,84441,0
2012-02-09,7.3629,7.3736,7.2889,7.3577,93942,0
2012-02-10,7.3149,7.3646,7.2662,7.3035,70513,0
2012-02-13,7.3706,7.3706,7.2767,7.3204,78628,0
2012-02-14,7.2981,7.3423,7.2868,7.3097,55155,0
2012-02-15,7.3149,7.3309,7.2708,7.3097,65808,0
2012-02-16,7.3149,7.3263,7.2868,7.3204,32892,0
2012-02-17,7.3423,7.5854,7.3149,7.5297,268531,0
2012-02-21,7.5531,7.5682,7.2868,7.3263,132657,0
2012-02-22,7.3371,7.3706,7.2868,7.3035,51299,0
2012-02-23,7.3149,7.4027,7.2868,7.3539,50807,0
2012-02-24,7.3797,7.5103,7.3577,7.4424,54027,0
2012-02-27,7.436,7.5087,7.4087,7.4532,66696,0
2012-02-28,7.4688,7.4916,7.3309,7.3646,84521,0
2012-02-29,7.5306,7.5306,7.3118,7.3118,141758,0
2012-03-01,7.3423,7.3592,7.3149,7.3149,62587,0
2012-03-02,7.3347,7.4306,7.2944,7.3402,79662,0
2012-03-05,7.3035,7.4477,7.3035,7.3646,70155,0
2012-03-06,7.3402,7.3852,7.3172,7.3172,50954,0
2012-03-07,7.3234,7.3692,7.3172,7.3402,43425,0
2012-03-08,7.3629,7.5157,7.3172,7.3577,98198,0
2012-03-09,7.3913,7.4922,7.3347,7.3966,78385,0
2012-03-12,7.4487,7.5603,7.3736,7.4424,155434,0
2012-03-13,7.5782,7.7695,7.5384,7.7079,121121,0
2012-03-14,7.6792,7.8489,7.6504,7.7464,227467,0
2012-03-15,7.7876,7.7924,7.583,7.6177,140275,0
2012-03-16,7.6232,7.8039,7.572,7.696,166374,0
2012-03-19,7.7248,7.7303,7.5884,7.6457,132769,0
2012-03-20,7.5939,7.7416,7.5782,7.7079,68761,0
2012-03-21,7.7464,7.7876,7.426,7.5039,143082,0
2012-03-22,7.522,7.6567,7.4922,7.6504,61778,0
2012-03-23,7.6346,7.7193,7.5939,7.696,89173,0
2012-03-26,7.7527,7.8039,7.6567,7.776,67850,0
2012-03-27,7.776,7.776,7.5782,7.6408,88884,0
2012-03-28,7.6457,7.7137,7.6177,7.6504,23567,0
2012-03-29,7.5884,7.7416,7.5884,7.7193,24828,0
2012-03-30,7.7859,7.8032,7.7193,7.7735,192266,0
2012-04-02,7.7416,7.7464,7.6346,7.7464,79486,0
2012-04-03,7.7137,7.7527,7.6504,7.7416,85638,0
2012-04-04,7.6673,7.7472,7.6448,7.7312,40256,0
2012-04-05,7.7079,7.7472,7.6607,7.696,52489,0
2012-04-09,7.6914,7.7416,7.6616,7.6848,95251,0
2012-04-10,7.6736,7.7303,7.5603,7.5603,187247,0
2012-04-11,7.6408,7.8489,7.4922,7.7464,138294,0
2012-04-12,7.7361,7.7695,7.5501,7.7024,53352,0
2012-04-13,7.7079,7.7193,7.5549,7.5549,72763,0
2012-04-16,7.5656,7.6567,7.5603,7.5782,71748,0
2012-04-17,7.6216,7.7024,7.5182,7.5283,121247,0
2012-04-18,7.5384,7.6127,7.5384,7.572,27698,0
2012-04-19,7.5603,7.7361,7.5267,7.6914,115507,0
2012-04-20,7.7361,7.7361,7.5939,7.6127,79101,0
2012-04-23,7.6064,7.7416,7.583,7.7024,131741,0
2012-04-24,7.7303,7.7876,7.7137,7.781,72809,0
2012-04-25,7.7924,7.8039,7.5939,7.7024,64261,0
2012-04-26,7.7079,7.7248,7.6232,7.6792,56290,0
2012-04-27,7.6607,7.7367,7.5531,7.696,69797,0
2012-04-30,7.6823,7.7072,7.6225,7.6417,13622,0
2012-05-01,7.6504,7.8178,7.5759,7.5759,72416,0
2012-05-02,7.5884,7.6408,7.5501,7.5884,47577,0
2012-05-03,7.5782,7.6127,7.5596,7.5837,33165,0
2012-05-04,7.569,7.6448,7.5471,7.5572,87726,0
2012-05-07,7.572,7.6504,7.5322,7.5446,63454,0
2012-05-08,7.5501,7.668,7.5501,7.6457,34845,0
2012-05-09,7.6248,7.8376,7.6248,7.7777,103012,0
2012-05-10,7.8211,7.8604,7.7199,7.8309,94920,0
2012-05-11,7.8521,7.8521,7.7312,7.8228,62171,0
2012-05-14,7.8055,7.8521,7.7367,7.8113,59569,0
2012-05-15,7.8178,7.8799,7.7883,7.7883,77676,0
2012-05-16,7.8178,7.8743,7.6914,7.7137,523040,0
2012-05-17,7.7713,7.9317,7.7137,7.7472,104476,0
2012-05-18,7.7367,7.7536,7.5626,7.6392,138889,0
2012-05-21,7.6265,7.7425,7.6265,7.7367,49743,0
2012-05-22,7.7639,7.8055,7.6448,7.7193,41440,0
2012-05-23,7.6784,7.7137,7.6216,7.6726,42827,0
2012-05-24,7.6784,7.7827,7.6327,7.7312,61643,0
2012-05-25,7.7375,7.8908,7.7024,7.8088,53637,0
2012-05-29,7.8685,7.996,7.8178,7.9893,44423,0
2012-05-30,7.9724,7.9724,7.8334,7.8572,55762,0
2012-05-31,7.9063,8.3099,7.894,8.1656,256190,0
2012-06-01,8.0917,8.0917,7.903,7.9309,54324,0
2012-06-04,7.9667,8.007,7.7079,7.862,87606,0
2012-06-05,7.8253,7.9724,7.7664,7.8424,68165,0
2012-06-06,7.8604,7.9784,7.8211,7.8957,52140,0
2012-06-07,7.9554,7.9677,7.8604,7.9079,72600,0
2012-06-08,7.867,8.0321,7.8424,7.8957,79757,0
2012-06-11,7.9496,8.1077,7.8784,7.8908,154199,0
2012-06-12,7.9258,8.0078,7.8489,7.9372,96839,0
2012-06-13,7.9724,8.1556,7.8957,8.1203,122640,0
2012-06-14,8.1026,8.2436,8.0675,8.1918,138713,0
2012-06-15,8.1918,8.1918,8.0859,8.1026,87462,0
2012-06-18,8.0675,8.2565,8.043,8.138,99116,0
2012-06-19,8.1851,8.2737,8.1613,8.203,74852,0
2012-06-20,8.2081,8.3332,8.169,8.2081,34992,0
2012-06-21,8.2264,8.2737,8.0497,8.0977,31732,0
2012-06-22,8.138,8.3091,8.0624,8.203,277127,0
2012-06-25,8.1496,8.2693,8.0917,8.2081,21062,0
2012-06-26,8.2565,8.3091,8.1496,8.2487,30137,0
2012-06-27,8.2626,8.4406,8.2565,8.4265,42104,0
2012-06-28,8.3626,8.3695,8.2565,8.2565,60369,0
2012-06-29,8.4004,8.6611,8.298,8.3712,196105,0
2012-07-02,8.4213,8.7158,8.385,8.7093,71189,0
2012-07-03,8.7385,9.0691,8.6984,8.7093,143792,0
2012-07-05,8.7329,8.8585,8.7329,8.7584,46077,0
2012-07-06,8.724,8.8239,8.7158,8.7948,70770,0
2012-07-09,8.7738,8.8585,8.7738,8.8103,30901,0
2012-07-10,8.8239,8.8448,8.5931,8.7158,89586,0
2012-07-11,8.7158,8.7385,8.5693,8.6739,88758,0
2012-07-12,8.279,8.3695,8.1978,8.3626,4408561,0
2012-07-13,8.3133,8.5346,8.3133,8.4911,951298,0
2012-07-16,8.4628,8.5088,8.4335,8.4797,333381,0
2012-07-17,8.4911,8.5212,8.4092,8.4504,409354,0
2012-07-18,8.4548,8.4974,8.4004,8.4788,219849,0
2012-07-19,8.4753,8.5212,8.404,8.404,223330,0
2012-07-20,8.4753,8.5142,8.404,8.4557,207991,0
2012-07-23,8.4335,8.4859,8.3746,8.3746,150302,0
2012-07-24,8.4004,8.54,8.3591,8.3824,244109,0
2012-07-25,8.3746,8.5088,8.3746,8.4557,243608,0
2012-07-26,8.4557,8.4753,8.3746,8.4152,203777,0
2012-07-27,8.4504,8.54,8.3799,8.4628,228875,0
2012-07-30,8.4859,8.5212,8.4213,8.4911,179620,0
2012-07-31,8.4904,8.4974,8.3824,8.3824,613203,0
2012-08-01,8.4442,8.5576,8.392,8.5212,289905,0
2012-08-02,8.5088,8.6117,8.4179,8.461,208102,0
2012-08-03,8.5088,8.586,8.4753,8.5496,198900,0
2012-08-06,8.5576,8.5789,8.4628,8.54,187676,0
2012-08-07,8.5496,8.5496,8.404,8.4265,154903,0
2012-08-08,8.4213,8.5142,8.404,8.5053,218158,0
2012-08-09,8.5088,8.5088,8.404,8.4557,177953,0
2012-08-10,8.4628,8.6512,8.4628,8.586,378124,0
2012-08-13,8.5789,8.6144,8.4628,8.5496,182913,0
2012-08-14,8.5789,8.6575,8.5435,8.5994,243890,0
2012-08-15,8.6037,8.7811,8.5736,8.6803,341175,0
2012-08-16,8.6739,8.6866,8.5212,8.6394,151915,0
2012-08-17,8.6225,8.6803,8.54,8.6676,142506,0
2012-08-20,8.6676,8.6939,8.4859,8.5736,153458,0
2012-08-21,8.5736,8.6803,8.4213,8.4859,184460,0
2012-08-22,8.5142,8.7457,8.5142,8.6225,377875,0
2012-08-23,8.6394,8.6984,8.4982,8.5435,203490,0
2012-08-24,8.5506,8.8248,8.5506,8.6713,199410,0
2012-08-27,8.7293,8.7866,8.6739,8.7457,182655,0
2012-08-28,8.7676,8.7866,8.5994,8.6091,207381,0
2012-08-29,8.6448,8.7738,8.6144,8.6984,137477,0
2012-08-30,8.6739,8.6739,8.5496,8.6676,114290,0
2012-08-31,8.7066,8.7503,8.5576,8.7375,183525,0
2012-09-04,8.7866,8.7866,8.6056,8.7448,248491,0
2012-09-05,8.7139,8.7211,8.5444,8.5744,266421,0
2012-09-06,8.5204,8.7375,8.4974,8.6611,512047,0
2012-09-07,8.6667,8.6839,8.5648,8.6358,201873,0
2012-09-10,8.6775,8.8166,8.5869,8.7276,444821,0
2012-09-11,8.6412,8.8302,8.6171,8.7866,481534,0
2012-09-12,8.8706,9.0929,8.8248,8.9563,696640,0
2012-09-13,8.9907,9.1006,8.8393,8.9665,296173,0
2012-09-14,9.0177,9.0786,8.9208,9.0038,263453,0
2012-09-17,8.96,9.0786,8.9367,9.0634,124444,0
2012-09-18,9.0401,9.0929,8.987,9.0872,209451,0
2012-09-19,9.1006,9.3475,9.1006,9.2928,329100,0
2012-09-20,9.2987,9.3192,9.1663,9.3046,184695,0
2012-09-21,9.3611,9.554,9.2694,9.3553,365174,0
2012-09-24,9.367,9.4743,9.2159,9.2821,152434,0
2012-09-25,8.9264,9.0214,8.8339,8.9012,6401660,0
2012-09-26,8.8958,8.96,8.8166,8.8901,597254,0
2012-09-27,8.8958,8.96,8.8706,8.8958,497161,0
2012-09-28,8.9264,8.9563,8.8958,8.9432,431279,0
2012-10-01,8.9432,8.9907,8.8603,8.9367,324493,0
2012-10-02,8.9311,8.9506,8.8393,8.8393,332429,0
2012-10-03,8.8467,8.9311,8.8393,8.9069,272847,0
2012-10-04,8.9012,8.96,8.8467,8.9367,297999,0
2012-10-05,8.9432,8.987,8.9012,8.9367,218621,0
2012-10-08,8.9012,8.9367,8.8538,8.877,115469,0
2012-10-09,8.9143,8.9208,8.6912,8.7066,399186,0
2012-10-10,8.7066,8.8111,8.5808,8.7448,400722,0
2012-10-11,8.7575,8.7948,8.6358,8.7866,292512,0
2012-10-12,8.8111,8.8649,8.763,8.8111,560780,0
2012-10-15,8.8111,8.8339,8.6713,8.7211,282190,0
2012-10-16,8.7321,8.7676,8.6667,8.7375,347971,0
2012-10-17,8.7448,8.8302,8.6713,8.8302,269145,0
2012-10-18,8.8302,8.8467,8.7375,8.7575,286302,0
2012-10-19,8.7321,8.8649,8.6667,8.7066,306181,0
2012-10-22,8.702,8.7575,8.6667,8.7139,164536,0
2012-10-23,8.6839,8.7375,8.6476,8.6476,265102,0
2012-10-24,8.6912,8.7503,8.6713,8.6713,199325,0
2012-10-25,8.7276,8.8302,8.6313,8.8248,340459,0
2012-10-26,8.7994,8.9367,8.7948,8.9367,337545,0
2012-10-31,8.9563,9.1072,8.9069,9.0485,900666,0
2012-11-01,9.0485,9.0634,8.96,9.0531,256448,0
2012-11-02,9.0567,9.0634,8.9665,9.0038,271090,0
2012-11-05,9.0261,9.0567,8.9805,8.987,142952,0
2012-11-06,9.1006,9.1006,8.9506,9.0531,220849,0
2012-11-07,9.0634,9.0634,8.6713,8.7994,448804,0
2012-11-08,8.6611,8.7276,8.1656,8.5044,811210,0
2012-11-09,8.4681,8.8248,8.4486,8.6667,380017,0
2012-11-12,8.6839,8.7139,8.6011,8.6358,209401,0
2012-11-13,8.6539,8.6713,8.5088,8.5204,203709,0
2012-11-14,8.54,8.594,8.298,8.298,270292,0
2012-11-15,8.2685,8.7066,8.2685,8.702,485941,0
2012-11-16,8.6713,8.96,8.5088,8.8837,511360,0
2012-11-19,8.9665,8.9739,8.8111,8.9506,292451,0
2012-11-20,8.9739,8.9739,8.6358,8.877,262125,0
2012-11-21,8.9264,9.0038,8.8111,8.9208,150415,0
2012-11-23,8.9563,9.0326,8.8958,8.9264,100645,0
2012-11-26,8.9264,8.9907,8.9069,8.9907,188075,0
2012-11-27,8.9907,9.0485,8.8958,8.987,191038,0
2012-11-28,8.9907,8.9907,8.8166,8.9367,195176,0
2012-11-29,8.9665,9.0634,8.9665,9.0401,309316,0
2012-11-30,9.0485,9.1663,8.9311,9.1607,2214370,0
2012-12-03,9.1787,9.2407,8.9907,9.0872,380135,0
2012-12-04,8.7811,8.8111,8.6171,8.6313,4160085,0
2012-12-05,8.6539,8.7575,8.6476,8.7211,644280,0
2012-12-06,8.7139,8.7994,8.6775,8.7676,527467,0
2012-12-07,8.6912,8.7994,8.6912,8.7503,449660,0
2012-12-10,8.7994,8.8302,8.7066,8.8302,331928,0
2012-12-11,8.8958,8.8958,8.7811,8.8393,453611,0
2012-12-12,8.8302,8.8911,8.7712,8.8239,325110,0
2012-12-13,8.8239,8.8467,8.7712,8.8239,319752,0
2012-12-14,8.7857,9.0009,8.7857,8.9459,319017,0
2012-12-17,9.0214,9.0834,8.9274,9.0466,315474,0
2012-12-18,8.9321,9.1607,8.9321,9.0929,357708,0
2012-12-19,9.0834,9.1997,9.0307,9.1759,460895,0
2012-12-20,9.1997,9.2054,9.1149,9.1873,356046,0
2012-12-21,9.1607,9.2483,9.0382,9.2235,749609,0
2012-12-24,9.2235,9.2302,9.1453,9.1997,68988,0
2012-12-26,9.1816,9.1997,9.0777,9.1149,119728,0
2012-12-27,9.0929,9.1377,8.8538,9.1235,318006,0
2012-12-28,9.2302,9.2302,8.9627,9.1873,666253,0
2012-12-31,9.1473,9.327,9.1167,9.3026,380276,0
2013-01-02,9.366,9.4021,9.2264,9.3533,770153,0
2013-01-03,9.3592,9.408,9.253,9.253,342074,0
2013-01-04,9.3592,9.4285,9.3231,9.3329,340616,0
2013-01-07,9.2948,9.408,9.2159,9.2841,347029,0
2013-01-08,9.3026,9.3592,9.2588,9.2948,222209,0
2013-01-09,9.3329,9.3329,9.2216,9.3026,184084,0
2013-01-10,9.3085,9.3533,9.2464,9.3026,153463,0
2013-01-11,9.3231,9.3231,9.233,9.2909,133512,0
2013-01-14,9.3026,9.3231,9.2092,9.2588,127820,0
2013-01-15,9.233,9.2588,9.1167,9.1721,223510,0
2013-01-16,9.1473,9.2588,9.1473,9.2035,168260,0
2013-01-17,9.2588,9.3231,9.1911,9.2216,237195,0
2013-01-18,9.2464,9.2909,9.1959,9.2645,178025,0
2013-01-22,9.2841,9.3455,9.1959,9.327,202977,0
2013-01-23,9.3329,9.4129,9.3143,9.3846,434390,0
2013-01-24,9.366,9.3904,9.1521,9.2407,490586,0
2013-01-25,9.2724,9.408,9.1521,9.2724,314072,0
2013-01-28,9.2724,9.3846,9.2407,9.3085,262369,0
2013-01-29,9.3085,9.3768,9.2645,9.3231,160218,0
2013-01-30,9.2909,9.3085,9.2035,9.2724,165721,0
2013-01-31,9.3592,9.4129,9.2724,9.366,273147,0
2013-02-01,9.3329,9.4285,9.2407,9.3972,281813,0
2013-02-04,9.366,9.3846,9.2407,9.253,181265,0
2013-02-05,9.2264,9.3972,9.1787,9.3699,291138,0
2013-02-06,9.3085,9.4021,9.2909,9.3904,195401,0
2013-02-07,9.408,9.408,9.253,9.3143,150654,0
2013-02-08,9.3329,9.502,9.2841,9.4899,241967,0
2013-02-11,9.4899,9.4899,9.3231,9.4333,177401,0
2013-02-12,9.4519,9.515,9.3329,9.4958,226143,0
2013-02-13,9.515,9.627,9.4519,9.547,262492,0
2013-02-14,9.554,9.665,9.533,9.559,175060,0
2013-02-15,9.601,9.621,9.4519,9.538,170436,0
2013-02-19,9.528,9.863,9.4587,9.647,323977,0
2013-02-20,9.677,9.696,9.538,9.572,237992,0
2013-02-21,9.533,9.559,9.2464,9.366,283122,0
2013-02-22,9.4129,9.572,9.4129,9.554,103582,0
2013-02-25,9.589,9.653,9.2724,9.2782,330025,0
2013-02-26,9.327,9.4129,9.2588,9.2645,191441,0
2013-02-27,9.2841,9.538,9.2841,9.4129,179210,0
2013-02-28,9.4402,9.585,9.4333,9.507,239149,0
2013-03-01,9.4587,9.658,9.4129,9.507,306202,0
2013-03-04,9.4646,9.572,9.366,9.554,264721,0
2013-03-05,9.547,9.621,9.4714,9.521,308895,0
2013-03-06,9.521,9.521,9.2909,9.4646,425024,0
2013-03-07,9.4587,9.521,9.3533,9.3904,219675,0
2013-03-08,9.3085,9.639,9.1911,9.621,383678,0
2013-03-11,9.647,9.647,9.4587,9.559,226152,0
2013-03-12,9.554,9.554,9.3972,9.4402,214447,0
2013-03-13,9.518,9.534,9.4275,9.4519,257718,0
2013-03-14,9.4587,9.53,9.4587,9.518,135167,0
2013-03-15,9.509,9.637,9.4587,9.637,531535,0
2013-03-18,9.549,9.637,9.4587,9.486,172819,0
2013-03-19,9.486,9.523,9.3299,9.3514,520804,0
2013-03-20,8.9739,9.1787,8.959,9.1635,8381250,0
2013-03-21,9.1635,9.2598,9.1015,9.132,1109432,0
2013-03-22,9.132,9.2045,9.132,9.1406,548591,0
2013-03-25,9.1521,9.2426,9.132,9.1463,540273,0
2013-03-26,9.132,9.2977,9.132,9.2919,873360,0
2013-03-27,9.2598,9.2919,9.1968,9.2919,625953,0
2013-03-28,9.325,9.3436,9.2474,9.3368,1412527,0
2013-04-01,9.3192,9.3192,9.1721,9.1968,490432,0
2013-04-02,9.2426,9.3046,9.1968,9.2283,450262,0
2013-04-03,9.2159,9.2474,9.0288,9.0364,619637,0
2013-04-04,9.0364,9.1015,9.0364,9.0777,313529,0
2013-04-05,9.014,9.0548,8.9739,9.0288,601983,0
2013-04-08,9.0548,9.0777,9.014,9.0691,411856,0
2013-04-09,9.1091,9.1244,9.0364,9.0548,419223,0
2013-04-10,9.0939,9.2426,9.0548,9.2426,497345,0
2013-04-11,9.1911,9.325,9.132,9.132,336907,0
2013-04-12,9.1015,9.1635,9.0691,9.0834,251045,0
2013-04-15,9.0691,9.1244,8.8911,8.8911,514836,0
2013-04-16,8.9805,9.0548,8.9422,9.014,266077,0
2013-04-17,8.987,9.0548,8.783,8.8448,571206,0
2013-04-18,8.8845,8.9543,8.8012,8.8285,291731,0
2013-04-19,8.833,9.014,8.8139,8.8706,237022,0
2013-04-22,9.2674,9.3963,9.1406,9.3963,1983622,0
2013-04-23,9.4129,9.714,9.4021,9.702,1410597,0
2013-04-24,9.727,9.774,9.653,9.727,868569,0
2013-04-25,9.74,9.821,9.72,9.735,924858,0
2013-04-26,9.789,9.849,9.714,9.806,736796,0
2013-04-29,9.9,10.021,9.836,9.963,740789,0
2013-04-30,9.797,9.806,9.587,9.735,1122701,0
2013-05-01,9.783,9.789,9.53,9.534,735568,0
2013-05-02,9.555,9.812,9.555,9.631,753314,0
2013-05-03,9.766,9.806,9.676,9.684,496908,0
2013-05-06,9.746,9.766,9.637,9.74,394315,0
2013-05-07,9.714,9.714,9.58,9.613,477368,0
2013-05-08,9.598,9.656,9.4968,9.619,601673,0
2013-05-09,9.645,9.806,9.645,9.746,456634,0
2013-05-10,9.783,9.836,9.746,9.806,432552,0
2013-05-13,9.821,9.925,9.806,9.828,482638,0
2013-05-14,9.861,9.982,9.836,9.88,449436,0
2013-05-15,9.9,9.919,9.806,9.836,335810,0
2013-05-16,9.806,9.88,9.746,9.806,269750,0
2013-05-17,9.861,9.867,9.766,9.797,354396,0
2013-05-20,9.821,9.867,9.751,9.861,374367,0
2013-05-21,9.836,9.836,9.714,9.714,427335,0
2013-05-22,9.707,9.861,9.572,9.676,528327,0
2013-05-23,9.645,9.746,9.541,9.593,495341,0
2013-05-24,9.598,9.663,9.561,9.663,319047,0
2013-05-28,9.779,9.9,9.714,9.806,385218,0
2013-05-29,9.783,9.867,9.58,9.766,350149,0
2013-05-30,9.779,9.849,9.74,9.766,267247,0
2013-05-31,9.754,9.862,9.695,9.729,298815,0
2013-06-03,9.758,9.861,9.656,9.797,490296,0
2013-06-04,9.812,9.867,9.593,9.613,329330,0
2013-06-05,9.631,9.735,9.549,9.549,351978,0
2013-06-06,9.549,9.707,9.503,9.653,293906,0
2013-06-07,9.74,9.797,9.645,9.783,193421,0
2013-06-10,9.812,9.821,9.72,9.779,299690,0
2013-06-11,9.735,9.867,9.645,9.702,358547,0
2013-06-12,9.858,9.858,9.4802,9.487,423935,0
2013-06-13,9.4665,9.72,9.4207,9.695,242038,0
2013-06-14,9.707,9.768,9.565,9.63,269645,0
2013-06-17,9.72,9.784,9.611,9.714,308694,0
2013-06-18,9.3494,9.4285,9.3094,9.3416,5580655,0
2013-06-19,9.3748,9.407,9.3094,9.3416,1335836,0
2013-06-20,9.2782,9.3094,9.1787,9.2168,1220866,0
2013-06-21,9.2245,9.2948,9.1521,9.2111,1353035,0
2013-06-24,9.1787,9.1854,8.9842,9.1006,1556023,0
2013-06-25,9.1196,9.3563,9.027,9.1473,710478,0
2013-06-26,9.1911,9.2111,9.1149,9.2045,612429,0
2013-06-27,9.2312,9.3641,9.1587,9.328,675327,0
2013-06-28,9.3416,9.3494,9.2512,9.2512,1246684,0
2013-07-01,9.3748,9.4411,9.2568,9.2841,605237,0
2013-07-02,9.3416,9.4665,9.2245,9.407,684986,0
2013-07-03,9.3953,9.4333,9.2782,9.4207,371478,0
2013-07-05,9.505,9.505,9.2111,9.2948,627954,0
2013-07-08,9.3094,9.3416,9.2636,9.3094,382483,0
2013-07-09,9.3094,9.4802,9.2909,9.4802,693936,0
2013-07-10,9.4607,9.537,9.3416,9.505,1020966,0
2013-07-11,9.532,9.532,9.4411,9.512,723763,0
2013-07-12,9.505,9.532,9.4285,9.447,429865,0
2013-07-15,9.4285,9.512,9.4129,9.487,493629,0
2013-07-16,9.4538,9.537,9.4411,9.532,486261,0
2013-07-17,9.526,9.655,9.512,9.635,732147,0
2013-07-18,9.611,9.655,9.505,9.586,373125,0
2013-07-19,9.545,9.596,9.4919,9.586,460792,0
2013-07-22,9.559,9.63,9.512,9.532,379598,0
2013-07-23,9.565,9.683,9.505,9.526,460297,0
2013-07-24,9.553,9.572,9.2909,9.4333,625691,0
2013-07-25,9.3953,9.4802,9.3816,9.3953,419413,0
2013-07-26,9.3358,9.4802,9.3358,9.4665,230819,0
2013-07-29,9.4665,9.596,9.4207,9.572,451305,0
2013-07-30,9.596,9.683,9.537,9.603,585670,0
2013-07-31,9.603,9.618,9.3953,9.4733,1200229,0
2013-08-01,9.537,9.576,9.3953,9.4411,373012,0
2013-08-02,9.4411,9.4733,9.368,9.4733,294105,0
2013-08-05,9.4411,9.4802,9.4129,9.4802,241750,0
2013-08-06,9.4802,9.537,9.3894,9.487,296609,0
2013-08-07,9.4411,9.553,9.3494,9.3894,432324,0
2013-08-08,9.4733,9.624,9.4538,9.4919,447846,0
2013-08-09,9.505,9.618,9.4733,9.603,505097,0
2013-08-12,9.603,9.635,9.505,9.586,338410,0
2013-08-13,9.63,9.635,9.487,9.553,295746,0
2013-08-14,9.618,9.635,9.532,9.596,438273,0
2013-08-15,9.553,9.663,9.4802,9.4977,392088,0
2013-08-16,9.505,9.653,9.4919,9.546,298139,0
2013-08-19,9.52,9.636,9.52,9.537,688764,0
2013-08-20,9.537,9.697,9.537,9.645,264412,0
2013-08-21,9.653,9.668,9.577,9.587,227698,0
2013-08-22,9.577,9.723,9.559,9.618,363955,0
2013-08-23,9.612,9.69,9.554,9.684,167847,0
2013-08-26,9.715,9.715,9.612,9.664,317803,0
2013-08-27,9.597,9.684,9.566,9.566,272802,0
2013-08-28,9.559,9.645,9.554,9.625,227149,0
2013-08-29,9.597,9.715,9.592,9.704,239192,0
2013-08-30,9.738,9.738,9.612,9.668,460440,0
2013-09-03,9.737,9.747,9.587,9.667,347577,0
2013-09-04,9.695,9.777,9.634,9.729,372396,0
2013-09-05,9.754,9.754,9.662,9.688,222643,0
2013-09-06,9.688,9.743,9.567,9.708,260250,0
2013-09-09,9.744,9.817,9.677,9.817,406308,0
2013-09-10,9.829,9.829,9.721,9.782,351317,0
2013-09-11,9.781,9.821,9.738,9.777,336632,0
2013-09-12,9.782,9.845,9.682,9.737,403700,0
2013-09-13,9.771,9.845,9.714,9.804,250548,0
2013-09-16,9.862,9.911,9.721,9.762,394725,0
2013-09-17,9.737,9.796,9.695,9.721,437102,0
2013-09-18,9.702,9.829,9.702,9.811,464622,0
2013-09-19,9.811,9.884,9.714,9.821,451864,0
2013-09-20,9.877,9.911,9.708,9.804,639412,0
2013-09-23,9.777,9.817,9.641,9.743,430156,0
2013-09-24,9.721,9.924,9.695,9.821,426477,0
2013-09-25,9.804,9.939,9.804,9.87,335166,0
2013-09-26,9.845,9.845,9.695,9.737,328209,0
2013-09-27,9.682,9.777,9.627,9.695,396608,0
2013-09-30,9.695,9.743,9.634,9.714,370774,0
2013-10-01,9.743,9.747,9.641,9.721,327490,0
2013-10-02,9.688,9.702,9.554,9.58,395105,0
2013-10-03,9.56,9.567,9.445,9.4724,588776,0
2013-10-04,9.607,9.87,9.6,9.829,714823,0
2013-10-07,9.796,9.796,9.714,9.714,252042,0
2013-10-08,9.754,9.787,9.614,9.627,312311,0
2013-10-09,9.662,9.737,9.634,9.688,276184,0
2013-10-10,9.777,9.87,9.743,9.87,439200,0
2013-10-11,9.4919,9.607,9.4587,9.6,8561451,0
2013-10-14,9.554,9.667,9.538,9.667,1165619,0
2013-10-15,9.655,9.682,9.607,9.614,1087583,0
2013-10-16,9.621,9.682,9.607,9.655,560396,0
2013-10-17,9.655,9.743,9.614,9.721,828891,0
2013-10-18,9.737,9.762,9.667,9.737,621477,0
2013-10-21,9.743,9.762,9.667,9.667,660493,0
2013-10-22,9.667,9.714,9.641,9.65,692471,0
2013-10-23,9.662,9.688,9.627,9.641,508681,0
2013-10-24,9.662,9.762,9.621,9.721,574075,0
2013-10-25,9.762,9.811,9.714,9.721,596047,0
2013-10-28,9.729,9.811,9.714,9.796,482193,0
2013-10-29,9.821,9.87,9.762,9.796,664174,0
2013-10-30,9.771,9.817,9.695,9.714,512272,0
2013-10-31,9.743,9.743,9.56,9.56,966042,0
2013-11-01,9.58,9.621,9.4392,9.554,910879,0
2013-11-04,9.572,9.634,9.547,9.593,450475,0
2013-11-05,9.58,9.695,9.56,9.655,588638,0
2013-11-06,9.695,9.777,9.662,9.702,510362,0
2013-11-07,9.708,9.762,9.527,9.6,594333,0
2013-11-08,9.58,9.674,9.56,9.607,277813,0
2013-11-11,9.607,9.667,9.538,9.6,382149,0
2013-11-12,9.621,9.762,9.621,9.682,446826,0
2013-11-13,9.662,9.674,9.593,9.674,469067,0
2013-11-14,9.695,9.817,9.65,9.796,462637,0
2013-11-15,9.796,9.862,9.777,9.817,418950,0
2013-11-18,9.845,9.897,9.777,9.796,452281,0
2013-11-19,9.811,9.821,9.65,9.782,542133,0
2013-11-20,9.787,9.817,9.65,9.817,591218,0
2013-11-21,9.845,9.917,9.811,9.877,495028,0
2013-11-22,9.911,10.026,9.845,10.026,658282,0
2013-11-25,10.026,10.039,9.944,10.039,639515,0
2013-11-26,10.045,10.101,10.019,10.052,368399,0
2013-11-27,10.072,10.112,10.026,10.093,307118,0
2013-11-29,10.112,10.174,10.085,10.159,218368,0
2013-12-02,10.141,10.152,9.944,9.965,584480,0
2013-12-03,9.985,10.052,9.845,9.917,467690,0
2013-12-04,9.911,9.944,9.829,9.904,459328,0
2013-12-05,9.932,10.03,9.89,9.944,398005,0
2013-12-06,9.932,10.107,9.917,10.101,453787,0
2013-12-09,10.112,10.112,9.998,10.078,367567,0
2013-12-10,10.072,10.146,10.019,10.101,615128,0
2013-12-11,10.112,10.181,10.085,10.112,673012,0
2013-12-12,10.134,10.181,10.03,10.039,716615,0
2013-12-13,10.045,10.225,10.006,10.095,485453,0
2013-12-16,10.163,10.232,10.095,10.212,457247,0
2013-12-17,10.212,10.308,10.184,10.273,733658,0
2013-12-18,10.295,10.356,10.225,10.303,606098,0
2013-12-19,10.285,10.32,10.197,10.197,318079,0
2013-12-20,10.232,10.303,10.212,10.303,819080,0
2013-12-23,10.344,10.461,10.285,10.432,493803,0
2013-12-24,10.404,10.508,10.404,10.481,165856,0
2013-12-26,10.481,10.515,10.32,10.328,288422,0
2013-12-27,10.377,10.377,10.246,10.32,235898,0
2013-12-30,10.348,10.404,10.225,10.273,244635,0
2013-12-31,10.385,10.439,10.32,10.378,453166,0
2014-01-02,10.344,10.404,10.273,10.328,354429,0
2014-01-03,10.313,10.377,10.232,10.303,376069,0
2014-01-06,10.32,10.385,10.268,10.328,548153,0
2014-01-07,10.337,10.41,10.295,10.348,482072,0
2014-01-08,10.337,10.348,10.212,10.273,311209,0
2014-01-09,10.268,10.313,10.205,10.285,325385,0
2014-01-10,10.268,10.268,10.184,10.26,464313,0
2014-01-13,10.225,10.313,10.177,10.225,312672,0
2014-01-14,10.281,10.295,10.184,10.26,430570,0
2014-01-15,10.281,10.39,10.246,10.356,348619,0
2014-01-16,10.313,10.356,10.232,10.328,312490,0
2014-01-17,10.348,10.377,10.281,10.356,303596,0
2014-01-21,10.404,10.515,10.371,10.419,607537,0
2014-01-22,10.467,10.522,10.39,10.439,517946,0
2014-01-23,10.454,10.487,10.348,10.363,528571,0
2014-01-24,10.344,10.371,10.177,10.303,448530,0
2014-01-27,10.377,10.404,10.177,10.26,401183,0
2014-01-28,10.237,10.385,10.205,10.356,472316,0
2014-01-29,10.03,10.205,10.006,10.142,3041335,0
2014-01-30,10.148,10.251,10.148,10.191,605802,0
2014-01-31,10.108,10.251,10.103,10.198,590826,0
2014-02-03,10.197,10.237,10.142,10.142,641238,0
2014-02-04,10.148,10.177,10.095,10.095,497058,0
2014-02-05,10.052,10.142,10.045,10.067,378145,0
2014-02-06,10.078,10.177,10.073,10.12,411586,0
2014-02-07,10.142,10.17,10.087,10.142,397534,0
2014-02-10,10.163,10.177,10.107,10.136,342334,0
2014-02-11,10.155,10.205,10.107,10.17,298638,0
2014-02-12,10.205,10.295,10.184,10.232,248546,0
2014-02-13,10.212,10.348,10.129,10.337,240182,0
2014-02-14,10.356,10.426,10.281,10.356,242086,0
2014-02-18,10.39,10.487,10.348,10.432,315392,0
2014-02-19,10.432,10.454,10.237,10.26,407119,0
2014-02-20,10.281,10.356,10.237,10.313,234336,0
2014-02-21,10.348,10.461,10.348,10.445,326174,0
2014-02-24,10.432,10.564,10.419,10.481,405481,0
2014-02-25,10.481,10.481,10.26,10.273,349283,0
2014-02-26,10.295,10.39,10.251,10.328,296985,0
2014-02-27,10.344,10.494,10.246,10.295,827233,0
2014-02-28,10.295,10.419,10.273,10.363,613294,0
2014-03-03,10.32,10.55,10.246,10.419,251835,0
2014-03-04,10.363,10.426,10.205,10.205,810097,0
2014-03-05,10.205,10.251,10.142,10.17,423833,0
2014-03-06,10.17,10.268,10.142,10.191,456864,0
2014-03-07,10.225,10.295,10.107,10.163,436848,0
2014-03-10,10.184,10.26,10.142,10.246,420448,0
2014-03-11,10.32,10.385,10.232,10.237,534598,0
2014-03-12,10.218,10.344,10.218,10.268,523984,0
2014-03-13,10.273,10.414,10.273,10.33,643611,0
2014-03-14,10.314,10.478,10.309,10.442,553389,0
2014-03-17,10.442,10.564,10.4,10.458,564061,0
2014-03-18,10.435,10.478,10.321,10.35,444733,0
2014-03-19,10.321,10.346,10.295,10.314,476927,0
2014-03-20,10.309,10.379,10.245,10.365,339132,0
2014-03-21,10.423,10.47,10.286,10.466,1259447,0
2014-03-24,10.45,10.466,10.35,10.393,382257,0
2014-03-25,10.4,10.414,10.346,10.379,249554,0
2014-03-26,10.435,10.435,10.251,10.251,416948,0
2014-03-27,10.237,10.338,10.175,10.217,453174,0
2014-03-28,10.195,10.309,10.175,10.211,375034,0
2014-03-31,10.295,10.304,10.188,10.273,537635,0
2014-04-01,10.304,10.309,10.211,10.26,366725,0
2014-04-02,10.251,10.35,10.231,10.314,364145,0
2014-04-03,10.365,10.365,10.182,10.245,343742,0
2014-04-04,10.26,10.33,10.211,10.251,502565,0
2014-04-07,10.225,10.231,10.14,10.175,698279,0
2014-04-08,10.211,10.35,10.203,10.231,570090,0
2014-04-09,10.251,10.314,10.188,10.286,417076,0
2014-04-10,10.032,10.099,10.027,10.032,5769395,0
2014-04-11,10.007,10.068,9.97,9.998,787475,0
2014-04-14,10.055,10.099,10.007,10.062,678490,0
2014-04-15,10.045,10.082,9.998,10.02,588894,0
2014-04-16,10.068,10.133,10.032,10.133,651214,0
2014-04-17,10.105,10.195,10.062,10.146,613443,0
2014-04-21,10.14,10.225,10.062,10.167,593085,0
2014-04-22,10.182,10.295,10.14,10.26,641627,0
2014-04-23,10.26,10.314,10.203,10.273,608099,0
2014-04-24,10.304,10.309,10.211,10.281,528116,0
2014-04-25,10.309,10.309,10.217,10.304,716515,0
2014-04-28,10.304,10.304,10.045,10.062,801753,0
2014-04-29,10.105,10.167,10.045,10.062,731275,0
2014-04-30,10.045,10.124,10.041,10.105,760212,0
2014-05-01,10.118,10.124,10.013,10.055,596790,0
2014-05-02,10.055,10.16,10.013,10.062,444522,0
2014-05-05,10.055,10.118,10.013,10.082,367770,0
2014-05-06,10.032,10.09,10.027,10.027,561519,0
2014-05-07,10.032,10.082,9.921,9.97,907156,0
2014-05-08,9.998,10.167,9.792,9.844,948738,0
2014-05-09,9.844,9.913,9.784,9.821,1047047,0
2014-05-12,9.85,10.11,9.836,10.032,1019682,0
2014-05-13,9.998,10.082,9.936,10.041,840336,0
2014-05-14,10.032,10.032,9.886,9.943,684092,0
2014-05-15,9.899,9.943,9.85,9.943,749916,0
2014-05-16,9.943,10.007,9.886,9.998,695319,0
2014-05-19,9.991,10.082,9.962,10.055,455823,0
2014-05-20,10.062,10.068,9.921,9.97,566192,0
2014-05-21,10.013,10.027,9.947,10.007,489806,0
2014-05-22,10.013,10.075,9.977,10.02,626444,0
2014-05-23,10.02,10.167,9.991,10.16,583566,0
2014-05-27,10.203,10.281,10.105,10.188,578808,0
2014-05-28,10.152,10.203,9.984,9.998,890556,0
2014-05-29,10.075,10.203,10.041,10.082,940638,0
2014-05-30,10.118,10.133,9.984,10.041,1173911,0
2014-06-02,10.09,10.09,9.991,10.007,497701,0
2014-06-03,9.998,10.062,9.955,10.055,488899,0
2014-06-04,10.082,10.082,9.955,10.02,561652,0
2014-06-05,10.032,10.082,9.962,10.068,644901,0
2014-06-06,10.09,10.188,10.062,10.133,469019,0
2014-06-09,10.16,10.225,10.09,10.195,575172,0
2014-06-10,10.203,10.211,10.133,10.167,455899,0
2014-06-11,10.167,10.26,10.105,10.211,1435362,0
2014-06-12,10.333,10.507,10.269,10.385,1537070,0
2014-06-13,10.412,10.441,10.342,10.354,684385,0
2014-06-16,10.354,10.405,10.342,10.385,749383,0
2014-06-17,10.397,10.477,10.37,10.39,1100421,0
2014-06-18,10.421,10.477,10.354,10.412,683067,0
2014-06-19,10.448,10.448,10.354,10.412,500390,0
2014-06-20,10.421,10.434,10.354,10.39,957505,0
2014-06-23,10.385,10.428,10.354,10.39,618140,0
2014-06-24,10.39,10.441,10.354,10.37,728973,0
2014-06-25,10.37,10.456,10.354,10.448,756830,0
2014-06-26,10.421,10.614,10.421,10.542,1251839,0
2014-06-27,10.556,10.773,10.55,10.765,8093788,0
2014-06-30,10.761,10.773,10.666,10.746,1215569,0
2014-07-01,10.781,10.846,10.754,10.789,983752,0
2014-07-02,10.789,10.868,10.724,10.796,856748,0
2014-07-03,10.837,10.846,10.746,10.765,298267,0
2014-07-07,10.781,10.789,10.68,10.701,777988,0
2014-07-08,10.701,10.737,10.629,10.658,606393,0
2014-07-09,10.658,10.796,10.658,10.761,659846,0
2014-07-10,10.737,10.737,10.651,10.701,482642,0
2014-07-11,10.73,10.765,10.666,10.754,458188,0
2014-07-14,10.789,10.801,10.737,10.737,478605,0
2014-07-15,10.709,10.773,10.701,10.761,395040,0
2014-07-16,10.765,10.796,10.701,10.737,470424,0
2014-07-17,10.737,10.765,10.592,10.607,527976,0
2014-07-18,10.629,10.73,10.607,10.651,542773,0
2014-07-21,10.68,10.737,10.645,10.658,497329,0
2014-07-22,10.666,10.737,10.629,10.629,382362,0
2014-07-23,10.666,10.693,10.629,10.672,236251,0
2014-07-24,10.693,10.754,10.672,10.701,301589,0
2014-07-25,10.717,10.781,10.68,10.746,326980,0
2014-07-28,10.781,10.781,10.68,10.717,254481,0
2014-07-29,10.717,10.781,10.68,10.693,359604,0
2014-07-30,10.701,10.765,10.666,10.666,382583,0
2014-07-31,10.651,10.672,10.456,10.469,746307,0
2014-08-01,10.456,10.687,10.456,10.614,904974,0
2014-08-04,10.666,10.73,10.651,10.687,518489,0
2014-08-05,10.687,10.687,10.565,10.572,389613,0
2014-08-06,10.587,10.68,10.556,10.587,385262,0
2014-08-07,10.658,10.754,10.658,10.754,752644,0
2014-08-08,10.746,10.891,10.737,10.881,758812,0
2014-08-11,10.898,10.934,10.832,10.911,692554,0
2014-08-12,10.934,10.934,10.827,10.846,567514,0
2014-08-13,10.846,11.041,10.832,10.969,1157679,0
2014-08-14,11.005,11.021,10.927,10.984,693683,0
2014-08-15,11.041,11.041,10.918,10.991,659848,0
2014-08-18,11.028,11.078,10.975,11.049,580036,0
2014-08-19,11.093,11.093,10.969,10.991,422152,0
2014-08-20,10.984,11.041,10.975,11.021,399475,0
2014-08-21,11.021,11.034,10.962,10.991,366931,0
2014-08-22,10.969,11.049,10.969,11.021,311084,0
2014-08-25,11.069,11.164,11.064,11.122,674618,0
2014-08-26,11.13,11.164,11.069,11.122,500337,0
2014-08-27,11.173,11.173,11.064,11.107,424596,0
2014-08-28,11.069,11.136,11.049,11.086,364271,0
2014-08-29,11.115,11.218,11.086,11.218,474407,0
2014-09-02,11.284,11.284,11.107,11.158,756453,0
2014-09-03,11.218,11.229,11.107,11.173,463499,0
2014-09-04,11.247,11.296,11.144,11.194,638224,0
2014-09-05,11.202,11.218,11.13,11.202,485382,0
2014-09-08,11.225,11.229,11.152,11.188,347328,0
2014-09-09,11.194,11.252,11.122,11.13,414405,0
2014-09-10,11.144,11.238,11.13,11.164,349141,0
2014-09-11,11.164,11.21,11.136,11.182,449443,0
2014-09-12,11.194,11.254,11.121,11.128,590101,0
2014-09-15,11.144,11.151,11.001,11.017,378420,0
2014-09-16,11.001,11.091,11.001,11.046,380085,0
2014-09-17,11.055,11.164,11.001,11.1,517544,0
2014-09-18,11.157,11.164,11.038,11.038,303902,0
2014-09-19,11.105,11.105,10.935,10.994,544892,0
2014-09-22,10.965,10.972,10.861,10.881,363730,0
2014-09-23,10.853,10.988,10.853,10.935,486353,0
2014-09-24,10.972,11.031,10.949,11.025,375596,0
2014-09-25,11.025,11.031,10.898,10.927,433951,0
2014-09-26,10.919,10.994,10.891,10.994,350099,0
2014-09-29,10.965,10.979,10.891,10.979,690172,0
2014-09-30,11.046,11.188,10.949,10.949,890916,0
2014-10-01,10.941,11.038,10.837,11.031,651885,0
2014-10-02,11.017,11.091,10.83,10.965,535059,0
2014-10-03,11.031,11.046,10.935,11.017,374484,0
2014-10-06,11.055,11.1,10.994,11.055,351645,0
2014-10-07,11.017,11.1,10.972,11.055,436312,0
2014-10-08,11.091,11.091,10.898,11.038,373629,0
2014-10-09,11.017,11.031,10.868,10.875,513213,0
2014-10-10,10.881,10.919,10.673,10.703,542546,0
2014-10-13,10.703,10.861,10.666,10.689,504053,0
2014-10-14,10.762,10.815,10.622,10.682,511811,0
2014-10-15,10.658,10.719,10.384,10.666,668125,0
2014-10-16,10.585,10.904,10.487,10.824,512203,0
2014-10-17,10.891,11.061,10.891,10.927,342074,0
2014-10-20,10.935,11.001,10.911,11.001,227686,0
2014-10-21,11.001,11.091,10.972,11.068,354944,0
2014-10-22,11.068,11.157,11.031,11.105,441916,0
2014-10-23,10.695,10.807,10.658,10.695,6119923,0
2014-10-24,10.703,10.807,10.703,10.77,876770,0
2014-10-27,10.756,10.824,10.711,10.794,891507,0
2014-10-28,10.807,10.83,10.732,10.83,753803,0
2014-10-29,10.83,10.868,10.794,10.853,676214,0
2014-10-30,10.837,10.911,10.762,10.861,928041,0
2014-10-31,10.927,10.958,10.861,10.941,490910,0
2014-11-03,10.958,11.008,10.891,10.972,568784,0
2014-11-04,10.958,10.972,10.881,10.927,537376,0
2014-11-05,10.958,10.979,10.911,10.919,341330,0
2014-11-06,10.875,10.988,10.741,10.815,771785,0
2014-11-07,10.875,10.927,10.83,10.919,461567,0
2014-11-10,10.919,10.994,10.891,10.941,397837,0
2014-11-11,10.941,11.017,10.904,10.988,602630,0
2014-11-12,11.017,11.157,11.008,11.1,812088,0
2014-11-13,11.121,11.194,11.068,11.164,701183,0
2014-11-14,11.182,11.182,11.105,11.136,451331,0
2014-11-17,11.113,11.151,11.068,11.136,410927,0
2014-11-18,11.182,11.249,11.121,11.231,456606,0
2014-11-19,11.249,11.249,11.121,11.121,393226,0
2014-11-20,11.121,11.151,11.105,11.128,339832,0
2014-11-21,11.188,11.218,11.113,11.121,318473,0
2014-11-24,11.144,11.173,11.083,11.164,342597,0
2014-11-25,11.128,11.194,11.113,11.173,362160,0
2014-11-26,11.182,11.218,11.136,11.194,329642,0
2014-11-28,11.211,11.249,11.164,11.249,287247,0
2014-12-01,11.218,11.249,11.055,11.113,795791,0
2014-12-02,11.105,11.254,11.076,11.182,509993,0
2014-12-03,11.164,11.218,11.091,11.218,335000,0
2014-12-04,11.231,11.249,11.182,11.218,349556,0
2014-12-05,11.231,11.269,11.164,11.203,714429,0
2014-12-08,11.226,11.226,10.935,11.001,629202,0
2014-12-09,10.958,11.121,10.844,11.083,506374,0
2014-12-10,11.068,11.144,10.994,10.994,841798,0
2014-12-11,11.031,11.061,10.861,10.861,492869,0
2014-12-12,10.875,10.912,10.692,10.844,989851,0
2014-12-15,10.892,11.126,10.882,10.898,772013,0
2014-12-16,10.853,10.951,10.785,10.793,743214,0
2014-12-17,10.767,10.951,10.692,10.875,614235,0
2014-12-18,10.974,11.441,10.974,11.425,1072437,0
2014-12-19,11.433,11.433,11.212,11.233,483038,0
2014-12-22,11.233,11.294,11.182,11.281,346581,0
2014-12-23,11.294,11.446,11.212,11.38,440835,0
2014-12-24,11.393,11.393,11.31,11.333,249206,0
2014-12-26,11.364,11.446,11.317,11.402,236659,0
2014-12-29,11.355,11.433,11.341,11.393,271703,0
2014-12-30,11.393,11.402,11.281,11.393,438940,0
2014-12-31,11.409,11.409,11.294,11.402,510135,0
2015-01-02,11.38,11.409,11.233,11.355,331098,0
2015-01-05,11.272,11.433,11.265,11.348,373592,0
2015-01-06,11.317,11.38,11.103,11.103,283078,0
2015-01-07,11.212,11.294,11.156,11.212,343947,0
2015-01-08,11.265,11.348,11.218,11.317,369153,0
2015-01-09,11.272,11.31,11.212,11.256,217986,0
2015-01-12,11.233,11.256,11.188,11.256,212668,0
2015-01-13,11.303,11.355,11.135,11.212,276411,0
2015-01-14,11.156,11.242,11.103,11.156,310542,0
2015-01-15,11.15,11.218,11.051,11.073,435189,0
2015-01-16,10.959,11.194,10.868,11.082,758992,0
2015-01-20,11.082,11.15,10.959,11.012,496164,0
2015-01-21,11.028,11.103,10.99,11.103,304631,0
2015-01-22,11.103,11.317,11.028,11.242,591812,0
2015-01-23,11.256,11.31,11.097,11.156,446634,0
2015-01-26,11.156,11.164,11.028,11.089,579696,0
2015-01-27,11.005,11.089,10.99,11.082,317206,0
2015-01-28,11.097,11.097,11.005,11.012,267380,0
2015-01-29,10.99,11.156,10.951,11.15,441708,0
2015-01-30,11.103,11.188,10.997,11.066,365540,0
2015-02-02,11.066,11.103,10.974,11.051,444305,0
2015-02-03,11.097,11.31,11.097,11.31,426548,0
2015-02-04,11.218,11.317,11.066,11.164,276670,0
2015-02-05,11.204,11.409,11.182,11.348,311476,0
2015-02-06,11.372,11.372,11.265,11.333,277598,0
2015-02-09,11.317,11.364,11.218,11.227,368746,0
2015-02-10,11.251,11.294,11.182,11.212,251944,0
2015-02-11,11.227,11.242,11.112,11.15,255667,0
2015-02-12,11.182,11.348,11.15,11.31,255004,0
2015-02-13,11.333,11.355,11.265,11.317,258708,0
2015-02-17,11.265,11.415,11.265,11.372,402502,0
2015-02-18,11.372,11.425,11.325,11.386,265279,0
2015-02-19,11.38,11.402,11.303,11.38,300248,0
2015-02-20,11.38,11.441,11.348,11.425,316506,0
2015-02-23,11.364,11.441,11.333,11.409,360264,0
2015-02-24,11.348,11.515,11.348,11.493,380851,0
2015-02-25,11.509,11.562,11.348,11.355,634490,0
2015-02-26,11.372,11.484,11.364,11.372,567708,0
2015-02-27,11.402,11.502,11.303,11.364,562293,0
2015-03-02,11.433,11.441,11.265,11.355,399388,0
2015-03-03,11.393,11.409,10.959,11.126,1116796,0
2015-03-04,11.173,11.182,11.035,11.089,549947,0
2015-03-05,11.126,11.164,11.042,11.042,423106,0
2015-03-06,11.066,11.126,11.021,11.12,369383,0
2015-03-09,11.15,11.182,10.966,10.99,423106,0
2015-03-10,10.951,11.126,10.951,11.042,357588,0
2015-03-11,11.066,11.242,11.042,11.212,479844,0
2015-03-12,11.218,11.251,11.103,11.103,412100,0
2015-03-13,11.097,11.197,11.072,11.175,472213,0
2015-03-16,11.214,11.3,11.175,11.245,422689,0
2015-03-17,11.268,11.408,11.26,11.353,537097,0
2015-03-18,11.392,11.441,11.214,11.252,404007,0
2015-03-19,11.245,11.353,11.136,11.315,427806,0
2015-03-20,11.408,11.517,11.392,11.473,614134,0
2015-03-23,11.495,11.504,11.385,11.415,361135,0
2015-03-24,11.433,11.597,11.408,11.495,407587,0
2015-03-25,11.526,11.526,11.408,11.455,295485,0
2015-03-26,11.473,11.541,11.433,11.464,403237,0
2015-03-27,11.526,11.526,11.37,11.402,364718,0
2015-03-30,11.415,11.534,11.415,11.473,339379,0
2015-03-31,11.415,11.51,11.408,11.408,482672,0
2015-04-01,11.408,11.455,11.29,11.353,384168,0
2015-04-02,11.353,11.541,11.348,11.517,266692,0
2015-04-06,11.473,11.517,11.425,11.473,221135,0
2015-04-07,11.464,11.517,11.446,11.504,282788,0
2015-04-08,11.486,11.504,11.433,11.441,273091,0
2015-04-09,11.441,11.541,11.425,11.534,221570,0
2015-04-10,11.495,11.589,11.464,11.566,276035,0
2015-04-13,11.526,11.629,11.517,11.566,254792,0
2015-04-14,11.504,11.612,11.504,11.612,318521,0
2015-04-15,11.62,11.62,11.517,11.534,282150,0
2015-04-16,11.534,11.597,11.425,11.589,373528,0
2015-04-17,11.541,11.58,11.464,11.486,287039,0
2015-04-20,11.572,11.642,11.526,11.642,197802,0
2015-04-21,11.642,11.642,11.517,11.541,200562,0
2015-04-22,11.541,11.722,11.504,11.722,366661,0
2015-04-23,11.722,11.762,11.667,11.691,376620,0
2015-04-24,11.722,11.722,11.589,11.667,219854,0
2015-04-27,11.681,11.713,11.566,11.642,211538,0
2015-04-28,11.629,11.722,11.534,11.681,268996,0
2015-04-29,11.629,11.7,11.572,11.58,251975,0
2015-04-30,11.629,11.673,11.549,11.673,256710,0
2015-05-01,11.681,11.691,11.526,11.612,178263,0
2015-05-04,11.62,11.642,11.517,11.642,189271,0
2015-05-05,11.642,11.642,11.549,11.589,200660,0
2015-05-06,11.566,11.642,11.33,11.408,435314,0
2015-05-07,11.425,11.473,11.385,11.446,220343,0
2015-05-08,11.526,11.526,11.408,11.433,199762,0
2015-05-11,11.464,11.557,11.446,11.486,312120,0
2015-05-12,11.477,11.477,11.37,11.441,273929,0
2015-05-13,11.425,11.722,11.425,11.58,558723,0
2015-05-14,11.651,11.66,11.597,11.62,234444,0
2015-05-15,11.673,11.673,11.557,11.642,191475,0
2015-05-18,11.635,11.713,11.603,11.691,286152,0
2015-05-19,11.691,11.776,11.651,11.736,353713,0
2015-05-20,11.768,11.768,11.713,11.744,238411,0
2015-05-21,11.762,11.762,11.691,11.722,313145,0
2015-05-22,11.744,11.784,11.7,11.768,240073,0
2015-05-26,11.816,11.816,11.713,11.792,197520,0
2015-05-27,11.7,11.799,11.7,11.776,213584,0
2015-05-28,11.792,11.869,11.752,11.83,303051,0
2015-05-29,11.861,11.861,11.776,11.816,248648,0
2015-06-01,11.823,11.839,11.705,11.736,311530,0
2015-06-02,11.736,11.823,11.736,11.762,265852,0
2015-06-03,11.744,11.799,11.722,11.776,272707,0
2015-06-04,11.776,11.776,11.705,11.722,253000,0
2015-06-05,11.768,11.776,11.62,11.744,295613,0
2015-06-08,11.744,11.776,11.667,11.705,201169,0
2015-06-09,11.731,11.776,11.629,11.691,249711,0
2015-06-10,11.681,11.762,11.58,11.603,675724,0
2015-06-11,11.651,11.673,11.572,11.597,367280,0
2015-06-12,11.694,11.748,11.589,11.725,409130,0
2015-06-15,11.757,11.757,11.612,11.662,311972,0
2015-06-16,11.643,11.7,11.565,11.662,331979,0
2015-06-17,11.675,11.772,11.675,11.7,212566,0
2015-06-18,11.675,11.779,11.675,11.748,184932,0
2015-06-19,11.74,11.859,11.707,11.764,322600,0
2015-06-22,11.764,11.836,11.764,11.828,216566,0
2015-06-23,11.805,11.868,11.7,11.74,255952,0
2015-06-24,11.7,11.805,11.7,11.789,239324,0
2015-06-25,11.82,11.859,11.74,11.813,226946,0
2015-06-26,11.805,11.859,11.725,11.725,209441,0
2015-06-29,11.636,11.779,11.589,11.636,432637,0
2015-06-30,11.853,11.853,11.589,11.589,494818,0
2015-07-01,11.662,11.757,11.541,11.74,283088,0
2015-07-02,11.757,11.779,11.556,11.629,206941,0
2015-07-06,11.597,11.597,11.515,11.556,204939,0
2015-07-07,11.565,11.603,11.388,11.589,349111,0
2015-07-08,11.533,11.58,11.437,11.565,155424,0
2015-07-09,11.636,11.636,11.469,11.501,301720,0
2015-07-10,11.572,11.772,11.501,11.707,239450,0
2015-07-13,11.757,11.789,11.653,11.694,246704,0
2015-07-14,11.694,11.757,11.621,11.733,178788,0
2015-07-15,11.748,11.836,11.675,11.779,186987,0
2015-07-16,11.757,11.859,11.757,11.836,173179,0
2015-07-17,11.836,11.859,11.725,11.82,129539,0
2015-07-20,11.836,11.868,11.733,11.757,192186,0
2015-07-21,11.772,11.988,11.707,11.949,418506,0
2015-07-22,11.917,11.917,11.643,11.668,274585,0
2015-07-23,11.643,11.7,11.572,11.589,178932,0
2015-07-24,11.589,11.694,11.508,11.524,268458,0
2015-07-27,11.469,11.589,11.38,11.411,298218,0
2015-07-28,11.405,11.589,11.405,11.548,173303,0
2015-07-29,11.548,11.653,11.515,11.621,120288,0
2015-07-30,11.621,11.7,11.437,11.492,265584,0
2015-07-31,11.508,11.636,11.461,11.603,220446,0
2015-08-03,11.589,11.621,11.483,11.597,156405,0
2015-08-04,11.589,11.694,11.572,11.662,111408,0
2015-08-05,11.716,11.772,11.565,11.643,174304,0
2015-08-06,11.597,11.748,11.58,11.707,298860,0
2015-08-07,11.707,11.859,11.668,11.836,223821,0
2015-08-10,11.868,11.972,11.636,11.828,340233,0
2015-08-11,11.82,11.82,11.533,11.707,201983,0
2015-08-12,11.653,11.796,11.58,11.772,303844,0
2015-08-13,11.805,11.909,11.757,11.909,397876,0
2015-08-14,11.899,11.931,11.845,11.892,231322,0
2015-08-17,11.859,11.955,11.853,11.931,236450,0
2015-08-18,11.94,12.021,11.917,11.949,189810,0
2015-08-19,11.899,11.931,11.675,11.828,262209,0
2015-08-20,11.779,11.877,11.694,11.805,220069,0
2015-08-21,11.813,11.892,11.733,11.757,437762,0
2015-08-24,11.541,11.772,11.277,11.501,571422,0
2015-08-25,11.725,11.757,11.597,11.612,273712,0
2015-08-26,11.757,11.853,11.541,11.796,325852,0
2015-08-27,11.885,11.94,11.757,11.885,206315,0
2015-08-28,11.859,11.949,11.805,11.859,274711,0
2015-08-31,11.877,11.877,11.716,11.836,167177,0
2015-09-01,11.725,11.789,11.636,11.707,163927,0
2015-09-02,11.779,11.859,11.733,11.82,329104,0
2015-09-03,11.779,11.877,11.748,11.836,165299,0
2015-09-04,11.796,11.828,11.7,11.74,149422,0
2015-09-08,11.836,11.877,11.74,11.796,275337,0
2015-09-09,11.836,11.845,11.74,11.764,148172,0
2015-09-10,11.772,11.828,11.7,11.772,306916,0
2015-09-11,11.772,11.931,11.694,11.899,294967,0
2015-09-14,11.899,12.015,11.852,11.876,231658,0
2015-09-15,11.867,11.982,11.802,11.844,202945,0
2015-09-16,11.827,11.941,11.827,11.899,125727,0
2015-09-17,11.932,11.932,11.786,11.81,240232,0
2015-09-18,11.794,11.885,11.735,11.735,285538,0
2015-09-21,11.794,11.941,11.769,11.867,185349,0
2015-09-22,11.392,11.613,11.377,11.613,4530027,0
2015-09-23,11.637,11.664,11.541,11.655,743357,0
2015-09-24,11.613,11.679,11.49,11.637,633169,0
2015-09-25,11.664,11.697,11.515,11.548,765593,0
2015-09-28,11.5,11.532,10.869,10.918,2029389,0
2015-09-29,10.918,11.377,10.853,11.032,1553790,0
2015-09-30,11.131,11.327,11.073,11.122,1285478,0
2015-10-01,11.148,11.392,11.122,11.392,949111,0
2015-10-02,11.327,11.327,10.967,11.106,929685,0
2015-10-05,11.188,11.336,11.181,11.336,569244,0
2015-10-06,11.303,11.392,11.246,11.327,219561,0
2015-10-07,11.36,11.523,11.311,11.49,258538,0
2015-10-08,11.481,11.532,11.377,11.409,266602,0
2015-10-09,11.377,11.49,11.377,11.434,275276,0
2015-10-12,11.416,11.481,11.384,11.416,131481,0
2015-10-13,11.402,11.434,11.246,11.262,212475,0
2015-10-14,11.214,11.286,11.172,11.204,219317,0
2015-10-15,11.214,11.426,11.181,11.409,242409,0
2015-10-16,11.458,11.523,11.36,11.5,244120,0
2015-10-19,11.434,11.523,11.409,11.508,335511,0
2015-10-20,11.508,11.54,11.476,11.508,174473,0
2015-10-21,11.548,11.572,11.426,11.481,274299,0
2015-10-22,11.508,11.623,11.481,11.548,279066,0
2015-10-23,11.613,11.613,11.5,11.59,194026,0
2015-10-26,11.59,11.598,11.458,11.508,194759,0
2015-10-27,11.458,11.458,11.228,11.36,309978,0
2015-10-28,11.36,11.515,11.303,11.5,320729,0
2015-10-29,11.434,11.523,11.351,11.434,471990,0
2015-10-30,11.443,11.476,11.294,11.402,283095,0
2015-11-02,11.409,11.523,11.377,11.476,321393,0
2015-11-03,11.458,11.63,11.449,11.556,380719,0
2015-11-04,11.565,11.565,11.426,11.49,268637,0
2015-11-05,11.541,11.581,11.377,11.556,280285,0
2015-11-06,11.541,11.613,11.303,11.556,404300,0
2015-11-09,11.548,11.59,11.476,11.515,255958,0
2015-11-10,11.49,11.565,11.476,11.541,191825,0
2015-11-11,11.565,11.604,11.523,11.532,318529,0
2015-11-12,11.515,11.655,11.481,11.548,400271,0
2015-11-13,11.508,11.548,11.336,11.377,230679,0
2015-11-16,11.319,11.476,11.303,11.476,258660,0
2015-11-17,11.416,11.458,11.36,11.377,192069,0
2015-11-18,11.377,11.416,11.303,11.402,280408,0
2015-11-19,11.392,11.476,11.377,11.468,292505,0
2015-11-20,11.476,11.481,11.36,11.409,263057,0
2015-11-23,11.443,11.581,11.384,11.532,463313,0
2015-11-24,11.49,11.508,11.402,11.5,342478,0
2015-11-25,11.5,11.523,11.449,11.481,238621,0
2015-11-27,11.508,11.523,11.426,11.5,132690,0
2015-11-30,11.49,11.604,11.458,11.598,640723,0
2015-12-01,11.604,11.646,11.532,11.581,444424,0
2015-12-02,11.581,11.637,11.515,11.532,386543,0
2015-12-03,11.598,11.598,11.49,11.515,358829,0
2015-12-04,11.532,11.598,11.5,11.523,466126,0
2015-12-07,11.541,11.548,11.468,11.468,364958,0
2015-12-08,11.449,11.458,11.303,11.377,304624,0
2015-12-09,11.36,11.402,11.262,11.279,305211,0
2015-12-10,11.294,11.311,11.195,11.228,324393,0
2015-12-11,11.172,11.181,10.895,10.975,488730,0
2015-12-14,11.009,11.144,10.085,10.202,2086987,0
2015-12-15,10.245,10.95,10.245,10.892,1393286,0
2015-12-16,11.018,11.168,10.875,11.076,532427,0
2015-12-17,11.034,11.336,10.934,11,569342,0
2015-12-18,11,11.061,10.731,10.833,419653,0
2015-12-21,10.833,10.901,10.505,10.723,809297,0
2015-12-22,10.665,10.698,10.505,10.597,899313,0
2015-12-23,10.698,10.867,10.665,10.833,495390,0
2015-12-24,10.849,10.967,10.613,10.816,442224,0
2015-12-28,10.807,10.82,10.647,10.665,328076,0
2015-12-29,10.708,10.825,10.673,10.756,404875,0
2015-12-30,10.791,10.829,10.589,10.749,514024,0
2015-12-31,10.723,11,10.682,10.934,673092,0
2016-01-04,10.673,10.84,10.673,10.816,403203,0
2016-01-05,10.84,10.942,10.715,10.882,253412,0
2016-01-06,10.783,10.942,10.749,10.867,443125,0
2016-01-07,10.723,10.849,10.538,10.597,415678,0
2016-01-08,10.613,10.676,10.371,10.413,330666,0
2016-01-11,10.404,10.422,10.253,10.305,355197,0
2016-01-12,10.305,10.355,10.085,10.228,421852,0
2016-01-13,10.263,10.32,9.631,9.724,927519,0
2016-01-14,9.707,9.715,9.2626,9.65,687102,0
2016-01-15,9.4636,9.515,9.2792,9.4129,595334,0
2016-01-19,9.448,9.564,9.2626,9.3124,638887,0
2016-01-20,9.3368,9.683,9.1273,9.523,948938,0
2016-01-21,9.582,9.79,9.3046,9.615,752146,0
2016-01-22,9.683,9.976,9.683,9.917,1547878,0
2016-01-25,9.917,9.917,9.699,9.757,453141,0
2016-01-26,9.81,9.85,9.656,9.81,396340,0
2016-01-27,9.81,9.81,9.515,9.707,523337,0
2016-01-28,9.81,9.81,9.4811,9.691,539500,0
2016-01-29,9.79,9.993,9.741,9.875,799228,0
2016-02-01,9.867,9.917,9.699,9.782,489643,0
2016-02-02,9.741,9.884,9.582,9.867,660753,0
2016-02-03,9.875,9.943,9.615,9.833,604767,0
2016-02-04,9.817,9.897,9.666,9.875,360226,0
2016-02-05,10.068,10.068,9.72,9.757,510687,0
2016-02-08,9.65,9.691,9.59,9.691,678788,0
2016-02-09,9.59,9.699,9.573,9.624,595235,0
2016-02-10,9.683,9.715,9.599,9.65,389459,0
2016-02-11,9.59,9.656,9.4636,9.59,739854,0
2016-02-12,9.64,9.893,9.64,9.833,859826,0
2016-02-16,9.867,9.908,9.699,9.908,484759,0
2016-02-17,9.985,10.136,9.884,10.076,700692,0
2016-02-18,10.127,10.22,10.076,10.169,416075,0
2016-02-19,10.16,10.178,10.076,10.144,225492,0
2016-02-22,10.235,10.243,10.119,10.187,276174,0
2016-02-23,10.187,10.228,10.076,10.127,240559,0
2016-02-24,10.034,10.127,9.81,10.094,241308,0
2016-02-25,10.144,10.291,10.109,10.27,254221,0
2016-02-26,10.338,10.429,10.295,10.413,309725,0
2016-02-29,10.388,10.505,10.338,10.48,326032,0
2016-03-01,10.48,10.623,10.423,10.623,317767,0
2016-03-02,10.606,10.606,10.38,10.47,459877,0
2016-03-03,10.498,10.623,10.47,10.565,292457,0
2016-03-04,10.573,10.84,10.538,10.656,363542,0
2016-03-07,10.565,10.708,10.548,10.656,353526,0
2016-03-08,10.623,10.623,10.513,10.581,293442,0
2016-03-09,10.623,10.682,10.554,10.565,276724,0
2016-03-10,10.613,10.656,10.48,10.606,261088,0
2016-03-11,10.665,10.756,10.573,10.698,340123,0
2016-03-14,10.723,10.723,10.573,10.708,412716,0
2016-03-15,10.62,10.708,10.508,10.586,302184,0
2016-03-16,10.525,10.654,10.525,10.611,198379,0
2016-03-17,10.586,10.863,10.586,10.785,670850,0
2016-03-18,10.897,10.948,10.844,10.932,1096437,0
2016-03-21,10.932,10.939,10.888,10.939,431523,0
2016-03-22,10.905,10.948,10.878,10.897,248070,0
2016-03-23,10.897,10.913,10.758,10.758,208258,0
2016-03-24,10.698,10.81,10.664,10.758,272328,0
2016-03-28,10.793,10.868,10.742,10.81,255763,0
2016-03-29,10.785,10.897,10.698,10.897,315276,0
2016-03-30,10.939,11.047,10.854,10.957,475420,0
2016-03-31,11.026,11.026,10.837,10.905,449813,0
2016-04-01,10.888,11,10.801,10.948,600983,0
2016-04-04,10.948,10.948,10.698,10.758,369181,0
2016-04-05,10.732,10.793,10.594,10.654,286273,0
2016-04-06,10.673,10.75,10.62,10.724,255046,0
2016-04-07,10.654,10.681,10.586,10.62,328145,0
2016-04-08,10.611,10.689,10.512,10.569,395516,0
2016-04-11,10.604,10.689,10.577,10.577,283761,0
2016-04-12,10.611,10.72,10.56,10.681,378122,0
2016-04-13,10.681,10.801,10.681,10.767,198699,0
2016-04-14,10.715,10.75,10.654,10.698,274527,0
2016-04-15,10.681,10.698,10.647,10.698,210725,0
2016-04-18,10.708,10.767,10.673,10.708,315093,0
2016-04-19,10.742,10.767,10.689,10.75,213909,0
2016-04-20,10.758,10.87,10.715,10.819,244531,0
2016-04-21,10.801,10.87,10.715,10.724,261907,0
2016-04-22,10.724,10.758,10.681,10.715,139136,0
2016-04-25,10.715,10.775,10.684,10.767,105797,0
2016-04-26,10.75,10.854,10.698,10.819,179540,0
2016-04-27,10.775,10.849,10.742,10.828,243166,0
2016-04-28,10.828,10.854,10.698,10.724,164622,0
2016-04-29,10.724,10.828,10.708,10.801,183124,0
2016-05-02,10.801,10.819,10.742,10.775,219445,0
2016-05-03,10.742,10.75,10.592,10.715,249319,0
2016-05-04,10.654,10.767,10.654,10.758,255288,0
2016-05-05,10.724,10.75,10.538,10.586,356108,0
2016-05-06,10.56,10.706,10.525,10.654,293577,0
2016-05-09,10.681,10.801,10.654,10.689,282302,0
2016-05-10,10.681,10.863,10.673,10.819,342218,0
2016-05-11,10.828,10.868,10.689,10.75,346073,0
2016-05-12,10.81,10.81,10.681,10.698,187809,0
2016-05-13,10.732,10.732,10.664,10.689,136002,0
2016-05-16,10.689,10.762,10.689,10.724,146356,0
2016-05-17,10.724,10.742,10.647,10.708,207372,0
2016-05-18,10.698,10.758,10.629,10.673,226253,0
2016-05-19,10.638,10.638,10.463,10.586,307025,0
2016-05-20,10.586,10.689,10.586,10.629,143010,0
2016-05-23,10.647,10.689,10.525,10.62,166140,0
2016-05-24,10.681,10.742,10.638,10.673,368790,0
2016-05-25,10.689,10.724,10.673,10.708,222629,0
2016-05-26,10.708,10.801,10.708,10.732,150351,0
2016-05-27,10.75,10.785,10.689,10.775,178499,0
2016-05-31,10.801,10.87,10.75,10.854,172068,0
2016-06-01,10.854,10.913,10.75,10.888,142791,0
2016-06-02,10.863,10.875,10.81,10.844,160220,0
2016-06-03,10.801,10.913,10.785,10.854,209326,0
2016-06-06,10.87,11,10.87,10.939,320082,0
2016-06-07,11,11.018,10.888,10.948,236225,0
2016-06-08,10.939,10.948,10.87,10.897,284497,0
2016-06-09,10.878,10.939,10.81,10.939,135496,0
2016-06-10,10.888,10.922,10.844,10.888,216582,0
2016-06-13,10.888,10.888,10.785,10.854,437564,0
2016-06-14,10.863,10.907,10.729,10.729,372740,0
2016-06-15,10.764,10.978,10.764,10.871,439543,0
2016-06-16,10.863,10.924,10.764,10.907,218025,0
2016-06-17,10.907,10.995,10.871,10.924,382555,0
2016-06-20,10.95,10.995,10.879,10.898,314242,0
2016-06-21,10.934,10.949,10.889,10.889,167856,0
2016-06-22,10.907,10.942,10.879,10.879,159758,0
2016-06-23,10.95,10.995,10.924,10.978,154599,0
2016-06-24,10.836,11.146,10.767,11.128,545098,0
2016-06-27,11.119,11.146,11.04,11.093,459131,0
2016-06-28,11.155,11.279,11.066,11.262,435262,0
2016-06-29,11.262,11.341,11.208,11.324,320077,0
2016-06-30,11.411,11.466,11.341,11.439,343172,0
2016-07-01,11.456,11.784,11.439,11.732,629941,0
2016-07-05,11.713,11.713,11.616,11.678,212101,0
2016-07-06,11.652,11.696,11.616,11.633,153351,0
2016-07-07,11.633,11.713,11.554,11.661,397911,0
2016-07-08,11.704,11.899,11.669,11.803,490784,0
2016-07-11,11.864,11.899,11.811,11.838,311880,0
2016-07-12,11.882,11.971,11.864,11.917,283986,0
2016-07-13,11.917,11.953,11.847,11.899,276192,0
2016-07-14,11.633,11.749,11.593,11.696,563085,0
2016-07-15,11.713,11.713,11.607,11.626,287566,0
2016-07-18,11.571,11.847,11.571,11.767,345755,0
2016-07-19,11.784,11.855,11.76,11.847,128603,0
2016-07-20,11.935,11.935,11.758,11.847,305153,0
2016-07-21,11.891,11.891,11.687,11.758,395880,0
2016-07-22,11.74,11.838,11.713,11.819,197545,0
2016-07-25,11.829,11.864,11.767,11.829,139450,0
2016-07-26,11.803,11.891,11.749,11.873,413185,0
2016-07-27,11.953,11.953,11.838,11.855,238116,0
2016-07-28,11.873,11.882,11.784,11.819,1213730,0
2016-07-29,11.811,11.855,11.793,11.847,266514,0
2016-08-01,11.838,11.891,11.776,11.776,220939,0
2016-08-02,11.749,11.798,11.687,11.767,189364,0
2016-08-03,11.776,11.864,11.687,11.864,348708,0
2016-08-04,11.891,12.015,11.882,12.006,431493,0
2016-08-05,12.024,12.148,12.006,12.103,246195,0
2016-08-08,12.148,12.175,12.068,12.068,201354,0
2016-08-09,12.086,12.192,12.024,12.103,357060,0
2016-08-10,12.103,12.264,12.103,12.245,238577,0
2016-08-11,12.29,12.38,12.264,12.37,230048,0
2016-08-12,12.415,12.555,12.39,12.53,297201,0
2016-08-15,12.53,12.555,12.325,12.37,577359,0
2016-08-16,12.351,12.38,12.3,12.3,215033,0
2016-08-17,12.335,12.36,12.201,12.307,186861,0
2016-08-18,12.307,12.37,12.256,12.36,224179,0
2016-08-19,12.335,12.335,12.295,12.325,144890,0
2016-08-22,12.3,12.405,12.3,12.38,178962,0
2016-08-23,12.405,12.415,12.335,12.36,257506,0
2016-08-24,12.388,12.405,12.257,12.3,232392,0
2016-08-25,12.315,12.33,12.259,12.271,218572,0
2016-08-26,12.255,12.37,12.245,12.28,260843,0
2016-08-29,12.344,12.573,12.344,12.538,337210,0
2016-08-30,12.591,12.672,12.503,12.663,353235,0
2016-08-31,12.663,12.679,12.555,12.644,322495,0
2016-09-01,12.653,12.653,12.415,12.583,355798,0
2016-09-02,12.573,12.628,12.495,12.591,374374,0
2016-09-06,12.591,12.618,12.424,12.618,345669,0
2016-09-07,12.644,12.644,12.463,12.538,258515,0
2016-09-08,12.495,12.591,12.467,12.53,273093,0
2016-09-09,12.538,12.565,12.405,12.467,349211,0
2016-09-12,12.37,12.495,12.219,12.459,372230,0
2016-09-13,12.388,12.405,12.255,12.335,418860,0
2016-09-14,12.325,12.361,12.256,12.289,354778,0
2016-09-15,12.289,12.469,12.225,12.361,418046,0
2016-09-16,12.307,12.381,12.269,12.335,537243,0
2016-09-19,12.388,12.508,12.375,12.453,300804,0
2016-09-20,12.534,12.679,12.388,12.426,334190,0
2016-09-21,12.508,12.544,12.443,12.453,293867,0
2016-09-22,12.479,12.52,12.407,12.498,242169,0
2016-09-23,12.498,12.571,12.433,12.544,197555,0
2016-09-26,12.534,12.607,12.489,12.551,235068,0
2016-09-27,12.561,12.652,12.51,12.571,258563,0
2016-09-28,12.597,12.633,12.433,12.525,383144,0
2016-09-29,12.515,12.58,12.479,12.515,231779,0
2016-09-30,12.597,12.734,12.489,12.508,372526,0
2016-10-03,12.515,12.679,12.515,12.571,393630,0
2016-10-04,12.616,12.679,12.525,12.534,175454,0
2016-10-05,12.534,12.607,12.525,12.544,118408,0
2016-10-06,12.525,12.652,12.488,12.607,212674,0
2016-10-07,12.58,12.58,12.488,12.544,170271,0
2016-10-10,12.589,12.633,12.508,12.544,141833,0
2016-10-11,12.544,12.597,12.51,12.515,163720,0
2016-10-12,12.561,12.58,12.498,12.525,123452,0
2016-10-13,12.469,12.58,12.433,12.551,196598,0
2016-10-14,12.551,12.58,12.462,12.498,117922,0
2016-10-17,12.479,12.479,12.262,12.279,521402,0
2016-10-18,12.381,12.525,12.344,12.426,188786,0
2016-10-19,12.489,12.498,12.426,12.469,127266,0
2016-10-20,12.433,12.489,12.335,12.417,206116,0
2016-10-21,12.433,12.508,12.417,12.433,219466,0
2016-10-24,12.453,12.607,12.453,12.561,186382,0
2016-10-25,12.152,12.351,12.125,12.344,4488215,0
2016-10-26,12.315,12.325,12.225,12.269,768417,0
2016-10-27,12.269,12.279,12.098,12.116,676905,0
2016-10-28,12.161,12.225,12.089,12.18,581152,0
2016-10-31,12.135,12.18,12.089,12.089,618876,0
2016-11-01,12.135,12.135,12.089,12.089,533534,0
2016-11-02,12.043,12.34,11.861,12.225,825192,0
2016-11-03,12.225,12.225,11.907,11.998,613021,0
2016-11-04,12.043,12.18,11.952,11.998,563770,0
2016-11-07,12.225,12.269,12.089,12.225,660345,0
2016-11-08,12.269,12.361,12.18,12.361,410594,0
2016-11-09,12.315,12.361,12.135,12.269,562016,0
2016-11-10,12.361,12.498,12.315,12.361,566182,0
2016-11-11,12.315,12.453,12.315,12.453,294895,0
2016-11-14,12.453,12.498,12.407,12.498,369390,0
2016-11-15,12.544,12.633,12.453,12.633,368112,0
2016-11-16,12.679,12.724,12.407,12.498,420495,0
2016-11-17,12.589,12.679,12.494,12.679,580251,0
2016-11-18,12.633,12.679,12.498,12.679,346423,0
2016-11-21,12.724,12.724,12.589,12.724,287922,0
2016-11-22,12.724,12.816,12.651,12.679,462435,0
2016-11-23,12.724,12.754,12.633,12.679,249740,0
2016-11-25,12.724,12.816,12.679,12.816,310946,0
2016-11-28,12.816,12.862,12.633,12.724,402249,0
2016-11-29,12.724,12.816,12.633,12.816,353540,0
2016-11-30,12.816,12.908,12.633,12.908,362933,0
2016-12-01,12.908,12.998,12.816,12.862,363453,0
2016-12-02,12.908,12.998,12.77,12.77,314166,0
2016-12-05,12.862,12.952,12.679,12.952,379443,0
2016-12-06,12.952,12.952,12.816,12.908,346286,0
2016-12-07,12.908,12.998,12.816,12.862,339301,0
2016-12-08,12.952,12.998,12.77,12.998,328374,0
2016-12-09,12.998,13.043,12.838,12.908,322386,0
2016-12-12,12.908,12.952,12.707,12.816,660172,0
2016-12-13,12.853,12.947,12.737,12.806,613646,0
2016-12-14,12.714,12.853,12.621,12.621,423388,0
2016-12-15,12.621,12.714,12.48,12.574,574639,0
2016-12-16,12.668,12.806,12.621,12.806,327016,0
2016-12-19,12.759,12.947,12.753,12.9,311264,0
2016-12-20,12.947,12.969,12.806,12.9,296317,0
2016-12-21,12.947,12.947,12.806,12.853,284537,0
2016-12-22,12.853,12.9,12.806,12.9,281947,0
2016-12-23,12.9,13.272,12.853,12.993,364606,0
2016-12-27,13.086,13.179,12.993,13.179,265015,0
2016-12-28,13.179,13.179,12.947,12.993,439825,0
2016-12-29,13.04,13.272,13.04,13.272,345412,0
2016-12-30,13.226,13.226,13.086,13.132,358347,0
2017-01-03,13.226,13.319,13.09,13.226,320859,0
2017-01-04,13.226,13.459,13.206,13.459,497727,0
2017-01-05,13.459,13.459,13.319,13.412,270873,0
2017-01-06,13.412,13.551,13.366,13.551,317113,0
2017-01-09,13.551,13.598,13.435,13.459,356964,0
2017-01-10,13.505,13.551,13.366,13.505,315644,0
2017-01-11,13.505,13.551,13.416,13.505,238746,0
2017-01-12,13.505,13.505,13.412,13.459,148791,0
2017-01-13,13.505,13.598,13.412,13.551,224155,0
2017-01-17,13.505,13.785,13.048,13.598,761913,0
2017-01-18,13.598,13.645,13.505,13.551,151681,0
2017-01-19,13.598,13.645,13.482,13.551,243356,0
2017-01-20,13.551,13.598,13.412,13.505,304161,0
2017-01-23,13.505,13.529,13.319,13.366,331302,0
2017-01-24,13.319,13.366,13.226,13.272,450888,0
2017-01-25,13.226,13.342,13.156,13.272,473993,0
2017-01-26,13.226,13.412,13.179,13.366,401797,0
2017-01-27,13.366,13.366,13.179,13.179,245192,0
2017-01-30,13.179,13.226,13.04,13.086,265139,0
2017-01-31,13.132,13.226,12.993,13.086,440770,0
2017-02-01,13.132,13.366,12.947,13.04,604531,0
2017-02-02,13.132,13.319,13.049,13.272,273340,0
2017-02-03,13.319,13.551,13.226,13.551,417141,0
2017-02-06,13.505,13.598,13.342,13.598,226717,0
2017-02-07,13.598,13.692,13.551,13.645,342694,0
2017-02-08,13.645,13.692,13.551,13.692,251748,0
2017-02-09,13.645,13.692,13.551,13.692,255457,0
2017-02-10,13.692,13.831,13.67,13.738,314731,0
2017-02-13,13.785,13.831,13.738,13.785,418034,0
2017-02-14,13.785,13.831,13.696,13.738,320181,0
2017-02-15,13.785,13.831,13.692,13.785,397160,0
2017-02-16,13.785,13.831,13.738,13.831,333506,0
2017-02-17,13.831,13.855,13.738,13.831,319973,0
2017-02-21,13.831,13.901,13.738,13.785,1506927,0
2017-02-22,13.738,13.831,13.645,13.785,341755,0
2017-02-23,13.831,13.877,13.692,13.785,412701,0
2017-02-24,13.785,13.877,13.692,13.877,504716,0
2017-02-27,13.785,13.855,13.738,13.831,362043,0
2017-02-28,13.831,13.831,13.505,13.692,511506,0
2017-03-01,13.738,13.831,13.319,13.831,548683,0
2017-03-02,13.785,13.831,13.668,13.785,325411,0
2017-03-03,13.785,13.831,13.692,13.785,336514,0
2017-03-06,13.785,13.785,13.645,13.738,248384,0
2017-03-07,13.692,13.785,13.645,13.645,301535,0
2017-03-08,13.692,13.785,13.598,13.645,327734,0
2017-03-09,13.598,13.692,13.505,13.505,286683,0
2017-03-10,13.505,13.738,13.505,13.738,326392,0
2017-03-13,13.785,13.831,13.738,13.785,432533,0
2017-03-14,13.831,13.877,13.761,13.877,545311,0
2017-03-15,13.963,14.107,13.915,14.107,765700,0
2017-03-16,14.059,14.107,13.869,13.869,546580,0
2017-03-17,13.963,14.154,13.915,14.059,584597,0
2017-03-20,14.107,14.107,14.011,14.059,328208,0
2017-03-21,14.059,14.107,13.869,13.869,395330,0
2017-03-22,13.869,13.915,13.773,13.869,242293,0
2017-03-23,13.915,14.154,13.869,13.963,359679,0
2017-03-24,14.011,14.107,13.963,14.107,242099,0
2017-03-27,14.059,14.154,13.963,14.154,162752,0
2017-03-28,14.154,14.202,14.011,14.107,356010,0
2017-03-29,14.107,14.202,14.059,14.154,281857,0
2017-03-30,14.154,14.249,14.011,14.107,434033,0
2017-03-31,14.202,14.249,14.107,14.202,566717,0
2017-04-03,14.202,14.297,14.154,14.249,456236,0
2017-04-04,13.821,13.963,13.773,13.915,4300657,0
2017-04-05,13.915,13.963,13.773,13.773,1126737,0
2017-04-06,13.821,13.869,13.735,13.773,548832,0
2017-04-07,13.821,13.915,13.725,13.821,620091,0
2017-04-10,13.869,13.915,13.844,13.869,556764,0
2017-04-11,13.821,13.963,13.773,13.915,683095,0
2017-04-12,14.011,14.107,13.915,13.963,856065,0
2017-04-13,13.915,13.958,13.63,13.725,1771787,0
2017-04-17,13.773,13.821,13.654,13.677,902904,0
2017-04-18,13.725,13.963,13.702,13.915,529295,0
2017-04-19,13.915,14.011,13.821,13.915,269826,0
2017-04-20,13.915,14.059,13.915,14.059,472216,0
2017-04-21,14.059,14.202,14.035,14.202,471278,0
2017-04-24,14.202,14.249,14.059,14.154,368179,0
2017-04-25,14.202,14.249,14.107,14.107,362974,0
2017-04-26,14.202,14.297,14.154,14.202,348627,0
2017-04-27,14.249,14.297,14.107,14.154,323662,0
2017-04-28,14.202,14.202,14.107,14.202,267170,0
2017-05-01,14.202,14.273,14.154,14.202,291226,0
2017-05-02,14.202,14.202,14.059,14.154,209431,0
2017-05-03,14.154,14.154,14.011,14.154,386763,0
2017-05-04,14.107,14.154,13.915,13.915,290142,0
2017-05-05,14.011,14.154,13.963,14.154,486953,0
2017-05-08,14.154,14.154,13.915,13.915,295999,0
2017-05-09,13.915,14.154,13.915,14.059,428366,0
2017-05-10,14.011,14.154,13.915,14.107,689834,0
2017-05-11,14.107,14.202,14.059,14.059,613037,0
2017-05-12,14.011,14.059,13.821,13.869,377313,0
2017-05-15,13.915,13.94,13.821,13.915,319189,0
2017-05-16,13.869,13.915,13.725,13.821,397124,0
2017-05-17,13.725,13.773,13.63,13.725,192070,0
2017-05-18,13.725,13.821,13.677,13.773,295361,0
2017-05-19,13.821,13.869,13.677,13.773,327793,0
2017-05-22,13.821,13.963,13.801,13.869,178547,0
2017-05-23,13.963,14.011,13.869,14.011,176612,0
2017-05-24,14.107,14.107,13.844,13.963,286088,0
2017-05-25,13.963,14.011,13.821,13.821,213382,0
2017-05-26,13.915,14.011,13.821,13.915,171531,0
2017-05-30,13.963,14.011,13.869,13.915,170385,0
2017-05-31,13.869,14.011,13.869,13.869,361137,0
2017-06-01,13.915,14.011,13.869,13.915,299561,0
2017-06-02,13.915,14.107,13.915,14.107,347257,0
2017-06-05,14.107,14.154,14.011,14.059,278515,0
2017-06-06,14.059,14.059,13.869,13.915,309165,0
2017-06-07,13.915,13.963,13.821,13.869,210452,0
2017-06-08,13.869,13.963,13.821,13.915,235745,0
2017-06-09,13.963,14.011,13.915,13.963,164131,0
2017-06-12,13.963,14.059,13.869,13.963,329449,0
2017-06-13,14.011,14.107,13.869,14.059,551646,0
2017-06-14,14.098,14.147,14,14.098,532804,0
2017-06-15,14.147,14.22,13.854,14.147,541335,0
2017-06-16,14.147,14.147,13.951,14.049,450393,0
2017-06-19,14.147,14.244,14.073,14.098,350743,0
2017-06-20,14.147,14.195,14.049,14.098,315275,0
2017-06-21,14.098,14.098,13.951,14.049,160837,0
2017-06-22,14.049,14.098,13.951,14,277152,0
2017-06-23,14.049,14.147,14.01,14.098,208102,0
2017-06-26,14.147,14.195,14.073,14.195,273767,0
2017-06-27,14.195,14.244,14.098,14.098,347206,0
2017-06-28,14.049,14.22,14.049,14.147,226185,0
2017-06-29,14.098,14.244,14.049,14.244,260859,0
2017-06-30,14.244,14.293,14.049,14.195,599354,0
2017-07-03,14.147,14.195,14.073,14.147,181422,0
2017-07-05,14.098,14.098,13.903,14,534834,0
2017-07-06,13.903,14.049,13.854,14,550741,0
2017-07-07,13.951,14,13.805,13.951,280541,0
2017-07-10,13.903,14,13.854,13.951,292511,0
2017-07-11,13.951,14,13.854,14,208595,0
2017-07-12,14.049,14.147,13.951,14,300311,0
2017-07-13,14.049,14.049,13.951,14,218365,0
2017-07-14,14,14.108,13.951,14.049,309616,0
2017-07-17,14.049,14.073,13.951,13.951,156813,0
2017-07-18,13.951,14.098,13.951,14.049,350621,0
2017-07-19,14.049,14.049,13.951,13.951,204102,0
2017-07-20,14,14.049,13.951,13.951,178852,0
2017-07-21,13.951,14.098,13.951,14,319555,0
2017-07-24,14,14.098,13.951,14,442869,0
2017-07-25,14.049,14.147,14,14.098,299945,0
2017-07-26,14.147,14.147,14.049,14.098,203463,0
2017-07-27,14.098,14.147,14,14.049,181214,0
2017-07-28,14.049,14.098,14,14.049,165871,0
2017-07-31,14.098,14.147,14.049,14.147,198966,0
2017-08-01,14.147,14.147,14.049,14.049,178852,0
2017-08-02,14.098,14.244,14.049,14.147,418449,0
2017-08-03,14.147,14.195,14.098,14.147,164523,0
2017-08-04,14.147,14.171,13.951,14,317209,0
2017-08-07,14,14.098,13.951,13.951,286351,0
2017-08-08,13.951,14.049,13.951,14,311719,0
2017-08-09,14,14.342,13.854,14.342,524647,0
2017-08-10,14.244,14.293,14,14,462640,0
2017-08-11,13.903,14.049,13.854,13.903,491097,0
2017-08-14,13.903,14.098,13.903,14.049,292365,0
2017-08-15,14.049,14.049,13.951,14,203728,0
2017-08-16,14,14.098,13.951,13.951,186678,0
2017-08-17,13.951,14.049,13.903,13.951,241542,0
2017-08-18,13.903,13.951,13.854,13.903,206382,0
2017-08-21,13.903,13.947,13.654,13.659,525116,0
2017-08-22,13.61,13.903,13.61,13.854,331283,0
2017-08-23,13.756,13.903,13.708,13.805,265160,0
2017-08-24,13.805,13.976,13.805,13.805,533295,0
2017-08-25,13.903,13.951,13.805,13.903,272631,0
2017-08-28,13.903,13.951,13.805,13.854,171358,0
2017-08-29,13.903,13.951,13.805,13.854,221600,0
2017-08-30,13.854,13.903,13.756,13.756,200685,0
2017-08-31,13.854,13.878,13.756,13.756,345595,0
2017-09-01,13.756,13.951,13.756,13.805,243046,0
2017-09-05,13.805,13.854,13.659,13.708,246760,0
2017-09-06,13.708,13.756,13.659,13.659,311345,0
2017-09-07,13.659,13.708,13.561,13.561,355051,0
2017-09-08,13.561,13.683,13.561,13.61,245482,0
2017-09-11,13.61,13.756,13.61,13.756,271295,0
2017-09-12,13.756,13.805,13.61,13.708,343783,0
2017-09-13,13.659,13.708,13.512,13.61,521311,0
2017-09-14,13.65,13.75,13.55,13.75,334415,0
2017-09-15,13.75,13.75,13.65,13.7,367258,0
2017-09-18,13.65,13.7,13.55,13.55,333939,0
2017-09-19,13.6,13.725,13.56,13.65,279616,0
2017-09-20,13.7,13.95,13.7,13.85,316611,0
2017-09-21,13.85,13.9,13.75,13.8,225010,0
2017-09-22,13.85,13.95,13.8,13.95,304953,0
2017-09-25,13.9,13.9,13.8,13.85,254439,0
2017-09-26,13.85,13.975,13.8,13.95,331859,0
2017-09-27,13.95,14.05,13.825,14,368955,0
2017-09-28,14,14.1,13.86,14.1,341491,0
2017-09-29,14.15,14.25,14.133,14.25,339530,0
2017-10-02,14.2,14.35,14.15,14.25,405685,0
2017-10-03,14.25,14.3,14.2,14.2,167935,0
2017-10-04,14.2,14.35,14.15,14.35,187298,0
2017-10-05,14.35,14.35,14.25,14.3,138598,0
2017-10-06,14.35,14.35,14.25,14.25,90795,0
2017-10-09,14.275,14.3,14.25,14.3,78486,0
2017-10-10,14.3,14.3,14.2,14.25,141931,0
2017-10-11,14.3,14.3,14.2,14.3,129899,0
2017-10-12,14.3,14.3,14.2,14.2,130105,0
2017-10-13,14.2,14.4,14.2,14.4,208493,0
2017-10-16,14.4,14.5,14.305,14.5,298612,0
2017-10-17,14.4,14.425,14.15,14.15,265900,0
2017-10-18,14.15,14.3,14.15,14.2,147246,0
2017-10-19,14.2,14.25,14.1,14.2,171764,0
2017-10-20,14.25,14.3,14.25,14.25,122280,0
2017-10-23,14.25,14.3,14.2,14.25,163109,0
2017-10-24,14.25,14.3,14.15,14.25,126533,0
2017-10-25,14.25,14.25,13.95,14,199507,0
2017-10-26,14.05,14.1,13.9675,14.05,149831,0
2017-10-27,14.05,14.2,14,14.1,149973,0
2017-10-30,14.1,14.225,14.05,14.1,188321,0
2017-10-31,14.15,14.15,14.05,14.05,173671,0
2017-11-01,14.1,14.15,13.75,13.75,435390,0
2017-11-02,13.75,13.8,13.6,13.7,349486,0
2017-11-03,13.7,14,13.7,13.95,194999,0
2017-11-06,13.9,13.9,13.8,13.85,271999,0
2017-11-07,13.8,13.85,13.745,13.75,278794,0
2017-11-08,13.85,14.225,13.7,14.2,357380,0
2017-11-09,14.1,14.2,14.05,14.15,287866,0
2017-11-10,14.1,14.2,14,14.05,181658,0
