Date,Open,High,Low,Close,Volume,OpenInt
2011-04-14,7.7699,7.9132,7.7069,7.9132,333806,0
2011-04-15,7.9132,7.9241,7.7131,7.8389,339034,0
2011-04-18,7.7658,7.8257,7.7377,7.7658,155029,0
2011-04-19,7.8504,7.8504,7.6762,7.7069,170903,0
2011-04-20,7.7432,7.8257,7.5571,7.6363,424240,0
2011-04-21,7.5757,7.7491,7.5571,7.6475,170282,0
2011-04-25,7.7005,7.7005,7.5883,7.5883,88497,0
2011-04-26,7.5883,7.6691,7.5636,7.5757,131936,0
2011-04-27,7.9002,7.9002,7.569,7.6193,122019,0
2011-04-28,7.6522,7.7069,7.6193,7.6475,114118,0
2011-04-29,7.653,7.7035,7.5921,7.7035,120232,0
2011-05-02,7.6193,7.7069,7.5883,7.7005,90750,0
2011-05-03,7.7005,7.7069,7.6064,7.6409,151434,0
2011-05-04,7.6193,7.8784,7.6064,7.8784,215592,0
2011-05-05,7.8619,8.0016,7.7824,7.9439,386800,0
2011-05-06,7.9757,8.1198,7.8684,8.1198,196795,0
2011-05-09,8.0016,8.0066,7.8389,7.8389,47711,0
2011-05-10,8.0248,8.0248,7.8828,7.9177,104856,0
2011-05-11,7.9177,8.0892,7.8189,7.9132,63608,0
2011-05-12,7.8389,7.9439,7.8001,7.9132,51109,0
2011-05-13,7.8684,7.8828,7.7824,7.7954,88344,0
2011-05-16,7.7824,7.8619,7.7699,7.7699,40939,0
2011-05-17,7.7246,7.8784,7.7131,7.8257,19369,0
2011-05-18,7.7491,7.8504,7.6876,7.6876,73223,0
2011-05-19,7.8189,7.8257,7.6522,7.7069,181202,0
2011-05-20,7.6201,7.7715,7.6201,7.7085,97638,0
2011-05-23,7.6193,7.7069,7.6193,7.7005,57222,0
2011-05-24,7.7377,7.7377,7.5636,7.6571,98485,0
2011-05-25,7.6762,7.7605,7.6252,7.7491,144017,0
2011-05-26,7.6363,7.8189,7.6193,7.7954,94251,0
2011-05-27,7.8206,7.8206,7.6641,7.7571,44186,0
2011-05-31,7.7618,7.9648,7.7069,7.9002,120248,0
2011-06-01,7.8389,7.8389,7.5757,7.7954,205026,0
2011-06-02,7.6363,7.8322,7.6363,7.6363,103717,0
2011-06-03,7.6201,7.7261,7.5636,7.5891,131771,0
2011-06-06,7.5883,7.6762,7.5883,7.6303,81918,0
2011-06-07,7.6073,7.7667,7.6017,7.6829,104826,0
2011-06-08,7.6425,7.6829,7.5293,7.5695,117020,0
2011-06-09,7.5449,7.638,7.476,7.6139,177778,0
2011-06-10,7.6139,7.6139,7.422,7.5891,101673,0
2011-06-13,7.5587,7.6425,7.5123,7.5891,33488,0
2011-06-14,7.6139,7.6201,7.4697,7.5587,103542,0
2011-06-15,7.5513,7.5891,7.5123,7.518,53546,0
2011-06-16,7.4852,7.5801,7.3397,7.4308,162653,0
2011-06-17,7.5823,7.6483,7.422,7.422,63467,0
2011-06-20,7.4393,7.5401,7.3683,7.3752,94887,0
2011-06-21,7.3683,7.4275,7.3629,7.3629,129005,0
2011-06-22,7.2796,7.3807,7.1601,7.3152,83681,0
2011-06-23,7.2621,7.3506,7.1968,7.3031,125357,0
2011-06-24,7.3388,7.5401,7.3388,7.4156,94606,0
2011-06-27,7.3388,7.4949,7.333,7.4393,92537,0
2011-06-28,7.3807,7.4393,7.2915,7.3807,99029,0
2011-06-29,7.3932,7.6017,7.3932,7.5764,122606,0
2011-06-30,7.4995,7.5595,7.3111,7.5527,150352,0
2011-07-01,7.5518,7.5899,7.476,7.5518,58522,0
2011-07-05,7.6148,7.6148,7.4156,7.4156,21472,0
2011-07-06,7.3345,7.5801,7.3345,7.5094,41116,0
2011-07-07,7.5832,7.5899,7.4321,7.5899,76931,0
2011-07-08,7.5587,7.6901,7.4519,7.596,41548,0
2011-07-11,7.4697,7.6786,7.4519,7.5298,17363,0
2011-07-12,7.5629,7.6475,7.5094,7.6475,15674,0
2011-07-13,7.5587,7.6492,7.4519,7.4888,41516,0
2011-07-14,7.4519,7.5518,7.4393,7.476,24301,0
2011-07-15,7.5298,7.5518,7.3506,7.5518,54460,0
2011-07-18,7.5298,7.5518,7.3861,7.4519,19486,0
2011-07-19,7.4977,7.4977,7.3883,7.4415,51350,0
2011-07-20,7.3984,7.4949,7.3861,7.4569,60290,0
2011-07-21,7.3926,7.476,7.3926,7.4519,21731,0
2011-07-22,7.3984,7.5123,7.3744,7.3861,37170,0
2011-07-25,7.4109,7.4635,7.2421,7.2842,42176,0
2011-07-26,7.3519,7.3519,7.1519,7.1826,206508,0
2011-07-27,7.1704,7.2189,7.1349,7.1468,123037,0
2011-07-28,7.2492,7.2492,7.0673,7.1157,104634,0
2011-07-29,7.3167,7.3167,7.0342,7.12,72660,0
2011-08-01,7.1656,7.1894,7.0574,7.0574,38387,0
2011-08-02,7.1766,7.1766,7.1157,7.1157,69583,0
2011-08-03,7.069,7.1704,7.0396,7.1349,30290,0
2011-08-04,7.1594,7.1594,6.9071,7.021,52788,0
2011-08-05,6.9969,7.0632,6.9071,6.9673,38616,0
2011-08-08,6.8776,6.908,5.8373,6.7282,210923,0
2011-08-09,6.7341,6.7341,5.6337,6.5786,176180,0
2011-08-10,6.5883,6.8768,6.3476,6.3476,256123,0
2011-08-11,6.4857,6.5098,6.2932,6.4015,179453,0
2011-08-12,6.6724,6.6845,6.2515,6.396,220582,0
2011-08-15,6.5643,6.9374,6.5338,6.7504,220205,0
2011-08-16,6.6964,6.9008,6.6964,6.8164,41530,0
2011-08-17,6.9071,7.1475,6.871,7.021,118664,0
2011-08-18,6.9311,6.9491,6.6241,6.7928,81601,0
2011-08-19,6.7144,6.8164,6.6544,6.8164,58050,0
2011-08-22,6.9794,6.9794,6.4496,6.7085,65284,0
2011-08-23,6.8231,6.919,6.7203,6.8768,20526,0
2011-08-24,6.8768,7.0025,6.8591,6.9969,40015,0
2011-08-25,6.9969,6.9969,6.7928,6.9969,60672,0
2011-08-26,6.9969,7.1536,6.8591,7.1536,24766,0
2011-08-29,7.1286,7.2195,7.0818,7.1961,38892,0
2011-08-30,7.0632,7.1961,7.0153,7.1536,16951,0
2011-08-31,7.1991,7.1991,7.0253,7.1869,33890,0
2011-09-01,7.2083,7.2083,7.0932,7.1841,12613,0
2011-09-02,7.1932,7.1991,6.9637,7.013,35756,0
2011-09-06,7.0314,7.1157,6.8616,7.0189,66554,0
2011-09-07,7.0176,7.115,6.6336,6.8653,91759,0
2011-09-08,6.8066,6.8066,6.7101,6.7283,9334,0
2011-09-09,6.7706,6.7706,6.5345,6.7283,110951,0
2011-09-12,6.6859,6.7829,6.5045,6.7829,65737,0
2011-09-13,6.7526,6.7526,6.5831,6.6797,16662,0
2011-09-14,6.7039,6.7407,6.6251,6.6982,19477,0
2011-09-15,6.7526,6.7526,6.5222,6.6251,41513,0
2011-09-16,6.5949,6.7222,6.3832,6.5345,30999,0
2011-09-19,6.5587,6.5646,6.3832,6.5163,33743,0
2011-09-20,6.389,6.5527,6.2986,6.4496,53681,0
2011-09-21,6.4619,6.5345,6.4078,6.4556,5492,0
2011-09-22,6.3288,6.5891,6.1232,6.5831,62567,0
2011-09-23,6.5646,6.6313,6.3588,6.4376,28512,0
2011-09-26,6.3588,6.4496,6.2558,6.4195,36338,0
2011-09-27,6.48,6.5891,6.1109,6.2621,72790,0
2011-09-28,6.3163,6.4981,6.238,6.3346,34359,0
2011-09-29,6.2197,6.4496,6.2077,6.3711,23986,0
2011-09-30,6.2607,6.4127,6.2162,6.3873,27013,0
2011-10-03,6.4317,6.4556,6.1655,6.3346,75418,0
2011-10-04,6.1885,6.2376,5.9383,6.0605,99515,0
2011-10-05,6.1194,6.1441,5.9472,6.1132,34287,0
2011-10-06,6.1441,6.2363,6.1194,6.2057,23437,0
2011-10-07,6.1273,6.207,6.0667,6.1273,21391,0
2011-10-10,6.238,6.3288,6.0683,6.2744,33902,0
2011-10-11,6.2251,6.3593,6.1763,6.2376,19708,0
2011-10-12,6.3164,6.3593,6.2919,6.2986,37532,0
2011-10-13,6.1521,6.2863,6.1521,6.1644,40798,0
2011-10-14,6.158,6.2678,6.158,6.2618,14039,0
2011-10-17,6.2129,6.2801,6.1885,6.243,10437,0
2011-10-18,6.3107,6.3289,6.2129,6.3107,12386,0
2011-10-19,6.3348,6.3774,6.2554,6.3164,7138,0
2011-10-20,6.3593,6.3715,6.2863,6.3411,29142,0
2011-10-21,6.3715,6.4566,6.3042,6.4018,17095,0
2011-10-24,6.4508,6.5299,6.3533,6.4687,93619,0
2011-10-25,6.3467,6.4569,6.3406,6.396,23315,0
2011-10-26,6.4264,6.4566,6.347,6.4018,27101,0
2011-10-27,6.5299,6.6336,6.4082,6.6155,39615,0
2011-10-28,6.6473,6.6473,6.6292,6.6292,6167,0
2011-10-31,6.5416,6.6994,6.4542,6.5736,75560,0
2011-11-01,6.4638,6.5923,6.3714,6.5554,20164,0
2011-11-02,6.8595,6.8595,6.4384,6.4443,36119,0
2011-11-03,6.525,6.525,6.359,6.3896,92956,0
2011-11-04,6.3906,6.54,6.378,6.4535,31659,0
2011-11-07,6.4018,6.4994,6.3774,6.396,21018,0
2011-11-08,6.3837,6.5496,6.3774,6.4638,27285,0
2011-11-09,6.3774,6.5863,6.1935,6.3714,42314,0
2011-11-10,6.4569,6.5001,6.2669,6.3104,49658,0
2011-11-11,6.2179,6.4205,6.2179,6.4019,29958,0
2011-11-14,6.4638,6.4638,6.2855,6.3467,41875,0
2011-11-15,6.2914,6.4569,6.2301,6.4141,56399,0
2011-11-16,6.3406,6.4265,6.2792,6.3896,45524,0
2011-11-17,6.3344,6.4019,6.2239,6.2855,72750,0
2011-11-18,6.2979,6.3284,6.1504,6.2914,112894,0
2011-11-21,6.2239,6.3033,6.212,6.2914,53271,0
2011-11-22,6.3221,6.4388,6.2546,6.4141,22012,0
2011-11-23,6.3837,6.4205,6.3653,6.3653,35695,0
2011-11-25,6.396,6.4448,6.3344,6.3344,9047,0
2011-11-28,6.396,6.4388,6.2914,6.3837,32271,0
2011-11-29,6.353,6.4388,6.3221,6.3284,13885,0
2011-11-30,6.3331,6.5068,6.2882,6.494,43096,0
2011-12-01,6.5065,6.5126,6.396,6.4638,10142,0
2011-12-02,6.4637,6.6241,6.4569,6.5746,41584,0
2011-12-05,6.6598,6.6598,6.3653,6.4265,61641,0
2011-12-06,6.3595,6.5959,6.3408,6.5896,92646,0
2011-12-07,6.5709,6.5959,6.3845,6.5896,43987,0
2011-12-08,6.5896,6.6769,6.49,6.6207,140064,0
2011-12-09,6.6178,6.7908,6.5129,6.7722,69387,0
2011-12-12,6.7042,7.0507,6.692,6.754,64574,0
2011-12-13,6.7169,6.9019,6.7105,6.7351,52264,0
2011-12-14,6.7476,6.754,6.4942,6.5683,62473,0
2011-12-15,6.5189,6.5746,6.3273,6.4942,49383,0
2011-12-16,6.5559,6.5683,6.4014,6.5129,22480,0
2011-12-19,6.4637,6.4879,6.2718,6.3832,79328,0
2011-12-20,6.4136,6.5129,6.2902,6.4692,95826,0
2011-12-21,6.4136,6.5807,6.3768,6.4512,105340,0
2011-12-22,6.4014,6.4014,6.2778,6.3399,263094,0
2011-12-23,6.322,6.49,6.2975,6.3656,113232,0
2011-12-27,6.3335,6.4202,6.2778,6.2843,153434,0
2011-12-28,6.3021,6.3583,6.2778,6.3093,120861,0
2011-12-29,6.3645,6.4879,6.2902,6.4264,98704,0
2011-12-30,6.3606,6.4821,6.3224,6.3673,111086,0
2012-01-03,6.4818,6.5313,6.4136,6.5003,37051,0
2012-01-04,6.5435,6.6116,6.5003,6.5746,27781,0
2012-01-05,6.5746,6.6178,6.5253,6.5683,38840,0
2012-01-06,6.5274,6.6022,6.5213,6.54,20752,0
2012-01-09,6.5807,6.5807,6.5066,6.5683,39060,0
2012-01-10,6.6583,6.6705,6.5586,6.5834,11927,0
2012-01-11,6.6128,6.6379,6.6066,6.6128,27330,0
2012-01-12,6.6192,6.6754,6.6128,6.6443,44617,0
2012-01-13,6.6705,6.6705,6.5959,6.5959,4850,0
2012-01-17,6.6631,6.6818,6.6379,6.6443,13618,0
2012-01-18,6.5646,6.8137,6.515,6.8072,80701,0
2012-01-19,6.8072,7.013,6.6769,6.8821,65393,0
2012-01-20,6.9879,7.0993,6.795,7.0189,106835,0
2012-01-23,7.0564,7.1559,6.8572,6.9695,31680,0
2012-01-24,6.8945,6.9379,6.8572,6.8572,15682,0
2012-01-25,6.9193,7.0874,6.7266,6.8572,70213,0
2012-01-26,6.9318,7.1175,6.9193,6.9443,22717,0
2012-01-27,6.9509,7.0642,6.8449,7.0016,23724,0
2012-01-30,7.0314,7.0438,6.9318,6.994,8320,0
2012-01-31,7.0409,7.0409,6.8631,6.9837,45769,0
2012-02-01,7.0006,7.2361,6.9255,7.1175,57477,0
2012-02-02,7.13,7.2361,7.13,7.1559,31998,0
2012-02-03,7.164,7.2323,7.1325,7.1453,43228,0
2012-02-06,7.1625,7.1876,7.0564,7.0564,13181,0
2012-02-07,7.0321,7.164,7.0321,7.1579,27450,0
2012-02-08,7.164,7.2769,7.1579,7.1766,112651,0
2012-02-09,7.2256,7.3145,7.1579,7.3083,19675,0
2012-02-10,7.3453,7.3707,7.29,7.3453,90418,0
2012-02-13,7.4022,7.4022,7.3388,7.3654,33488,0
2012-02-14,7.3654,7.3777,7.2951,7.3654,29640,0
2012-02-15,7.3583,7.4704,7.3388,7.3899,45300,0
2012-02-16,7.3583,7.4519,7.3083,7.4519,27489,0
2012-02-17,7.4643,7.5441,7.1833,7.3519,53401,0
2012-02-21,7.3654,7.4445,7.3583,7.3583,6187,0
2012-02-22,7.3899,7.4643,7.3583,7.4445,40986,0
2012-02-23,7.4704,7.5441,7.3707,7.497,43192,0
2012-02-24,7.5149,7.6348,7.4905,7.5764,12908,0
2012-02-27,7.5331,7.5441,7.3777,7.5441,23234,0
2012-02-28,7.4905,7.497,7.3583,7.497,34178,0
2012-02-29,7.3947,7.4852,7.1112,7.3947,59396,0
2012-03-01,7.4569,7.4843,7.2583,7.4445,36720,0
2012-03-02,7.4393,7.5465,7.3512,7.4527,10083,0
2012-03-05,7.4905,7.5214,7.2392,7.3777,26156,0
2012-03-06,7.2637,7.4527,7.231,7.4214,27002,0
2012-03-07,7.3676,7.4486,7.3611,7.4236,8222,0
2012-03-08,7.5108,7.5108,7.3846,7.5108,26483,0
2012-03-09,7.4354,7.5061,7.4354,7.5061,1190,0
2012-03-12,7.4173,7.4486,7.3362,7.4298,11540,0
2012-03-13,7.4614,7.494,7.3867,7.494,11617,0
2012-03-14,7.5061,7.5061,7.3676,7.4173,26062,0
2012-03-15,7.4547,7.494,7.2983,7.3932,18318,0
2012-03-16,7.4547,7.5132,7.2983,7.3551,57181,0
2012-03-19,7.3296,7.4118,7.172,7.3932,43088,0
2012-03-20,7.3409,7.4878,7.1968,7.4056,15758,0
2012-03-21,7.3867,7.4354,7.3227,7.3867,11350,0
2012-03-22,7.4422,7.4878,7.3744,7.4817,10554,0
2012-03-23,7.4878,7.4878,7.4056,7.4354,14586,0
2012-03-26,7.3991,7.5187,7.3481,7.4547,19167,0
2012-03-27,7.4878,7.5433,7.2545,7.4614,16788,0
2012-03-28,7.4236,7.494,7.2604,7.4056,15488,0
2012-03-29,7.3481,7.4354,7.2545,7.3227,18151,0
2012-03-30,7.3381,7.4089,7.3119,7.4089,24443,0
2012-04-02,7.3932,7.4614,7.3676,7.4614,40277,0
2012-04-03,7.5603,7.5603,7.3962,7.4214,10850,0
2012-04-04,7.3899,7.4321,7.3126,7.3453,10639,0
2012-04-05,7.4321,7.4321,7.3312,7.4214,10348,0
2012-04-09,7.3227,7.4298,7.3167,7.4298,2587,0
2012-04-10,7.4022,7.4022,7.3005,7.3707,18614,0
2012-04-11,7.3899,7.4022,7.3388,7.3512,18737,0
2012-04-12,7.3707,7.4659,7.3453,7.4659,12706,0
2012-04-13,7.4588,7.4852,7.4022,7.4148,2882,0
2012-04-16,7.276,7.4852,7.276,7.3846,23800,0
2012-04-17,7.4143,7.4143,7.2866,7.3576,20816,0
2012-04-18,7.4986,7.4986,7.3075,7.4214,13211,0
2012-04-19,7.3707,7.4921,7.2884,7.2944,23606,0
2012-04-20,7.3388,7.3846,7.2505,7.3583,3636,0
2012-04-23,7.326,7.3846,7.2567,7.326,4857,0
2012-04-24,7.3583,7.4022,7.2368,7.3583,15361,0
2012-04-25,7.3075,7.4022,7.1615,7.4022,14784,0
2012-04-26,7.3583,7.3777,7.2567,7.333,11525,0
2012-04-27,7.3576,7.3955,7.2355,7.3955,20244,0
2012-04-30,7.2284,7.4986,7.2095,7.4651,64462,0
2012-05-01,7.4921,7.5108,7.3699,7.4794,21786,0
2012-05-02,7.4097,7.5054,7.4097,7.4986,9777,0
2012-05-03,7.4588,7.5054,7.2931,7.4266,19535,0
2012-05-04,7.4143,7.4527,7.3381,7.4451,20593,0
2012-05-07,7.3512,7.4852,7.3198,7.4852,54827,0
2012-05-08,7.4275,7.5465,7.4275,7.5465,19029,0
2012-05-09,7.4986,7.5801,7.389,7.5465,18083,0
2012-05-10,7.6011,7.6011,7.4527,7.4794,21428,0
2012-05-11,7.5293,7.6011,7.4527,7.5667,49934,0
2012-05-14,7.5108,7.5534,7.4651,7.5534,6790,0
2012-05-15,7.5667,7.6064,7.4852,7.5465,27254,0
2012-05-16,7.5534,7.5534,7.4266,7.5415,60708,0
2012-05-17,7.5415,7.5534,7.4588,7.4852,29173,0
2012-05-18,7.6267,7.6267,7.4214,7.4721,136810,0
2012-05-21,7.5293,7.6393,7.2931,7.3188,33706,0
2012-05-22,7.3188,7.5236,7.2996,7.3506,19735,0
2012-05-23,7.389,7.4143,7.3119,7.4089,18660,0
2012-05-24,7.3769,7.4022,7.3436,7.3506,10908,0
2012-05-25,7.4143,7.4588,7.4022,7.4527,3245,0
2012-05-29,7.4651,7.4986,7.3837,7.4527,42585,0
2012-05-30,7.4393,7.4721,7.3699,7.4527,14580,0
2012-05-31,7.4022,7.4721,7.3955,7.4588,8205,0
2012-06-01,7.4643,7.4714,7.3947,7.408,24996,0
2012-06-04,7.4214,7.4721,7.2931,7.3646,24805,0
2012-06-05,7.4552,7.5086,7.4173,7.5086,33076,0
2012-06-06,7.5293,7.6011,7.4377,7.5937,17423,0
2012-06-07,7.6267,7.6267,7.4977,7.4977,6735,0
2012-06-08,7.5166,7.5667,7.4643,7.4643,5031,0
2012-06-11,7.5415,7.5465,7.5054,7.5173,7277,0
2012-06-12,7.5465,7.6011,7.4787,7.5937,18243,0
2012-06-13,7.573,7.6011,7.5046,7.5937,10684,0
2012-06-14,7.5867,7.6011,7.5054,7.5054,12193,0
2012-06-15,7.5166,7.6332,7.356,7.5407,22177,0
2012-06-18,7.6011,7.6011,7.5356,7.5867,7542,0
2012-06-19,7.5937,7.6505,7.4914,7.6505,58523,0
2012-06-20,7.6618,7.6618,7.5867,7.6393,39605,0
2012-06-21,7.6505,7.6505,7.5356,7.6451,84230,0
2012-06-22,7.6393,7.6505,7.5867,7.6505,10949,0
2012-06-25,7.6332,7.6451,7.5603,7.6451,13443,0
2012-06-26,7.6451,7.6505,7.5867,7.6505,32042,0
2012-06-27,7.6553,7.6553,7.5867,7.6451,15909,0
2012-06-28,7.6201,7.6505,7.6073,7.6393,4211,0
2012-06-29,7.6505,7.703,7.5867,7.6505,26112,0
2012-07-02,7.6618,7.703,7.6011,7.6823,63083,0
2012-07-03,7.6959,7.8869,7.6762,7.6829,35756,0
2012-07-05,7.7294,7.8454,7.6762,7.6829,16180,0
2012-07-06,7.6498,7.7287,7.5993,7.6193,7211,0
2012-07-09,7.5867,7.7782,7.5867,7.6762,34255,0
2012-07-10,7.6611,7.7491,7.6498,7.7224,35951,0
2012-07-11,7.7782,7.7782,7.7164,7.7782,39824,0
2012-07-12,7.7423,7.8397,7.6823,7.7361,15406,0
2012-07-13,7.8454,7.8819,7.6823,7.7164,22851,0
2012-07-16,7.7782,7.8461,7.7164,7.7782,18037,0
2012-07-17,7.7782,7.9077,7.7224,7.7715,22243,0
2012-07-18,7.8043,7.9624,7.7978,7.8419,19878,0
2012-07-19,7.9498,7.9498,7.7855,7.8819,17364,0
2012-07-20,7.8661,7.9564,7.7782,7.7782,28255,0
2012-07-23,7.8461,7.8661,7.8117,7.833,16937,0
2012-07-24,7.7715,7.9624,7.7124,7.8593,48748,0
2012-07-25,7.8189,7.9498,7.8117,7.9149,21504,0
2012-07-26,7.8936,7.8936,7.7715,7.8879,36403,0
2012-07-27,7.7978,7.9531,7.7978,7.9456,10373,0
2012-07-30,7.9564,7.9624,7.833,7.935,9542,0
2012-07-31,7.8189,8.0517,7.8117,7.9824,66371,0
2012-08-01,8.0517,8.108,7.8776,8.108,54140,0
2012-08-02,8.0662,8.108,8.0238,8.0875,15529,0
2012-08-03,7.9982,8.0587,7.8707,8.0043,14069,0
2012-08-06,8.0446,8.108,8.0365,8.0875,19301,0
2012-08-07,8.0238,8.2184,8.0183,8.189,41767,0
2012-08-08,7.7224,8.3765,7.7224,8.215,122090,0
2012-08-09,8.0936,8.3121,7.943,8.154,41390,0
2012-08-10,8.2018,8.3409,8.1842,8.251,8711,0
2012-08-13,8.2184,8.3057,7.935,8.154,43381,0
2012-08-14,8.154,8.2785,8.0238,8.1216,35875,0
2012-08-15,8.1842,8.3417,8.0365,8.1686,16589,0
2012-08-16,8.0436,8.3304,8.0436,8.1414,47511,0
2012-08-17,8.1216,8.3304,8.0866,8.107,11780,0
2012-08-20,8.0936,8.1343,8.0508,8.0799,30000,0
2012-08-21,8.0729,8.2224,7.9258,8.0436,30799,0
2012-08-22,7.9557,8.1343,7.9557,8.0652,24563,0
2012-08-23,8.107,8.107,7.8436,8.0096,25698,0
2012-08-24,8.0356,8.0962,7.9483,7.9815,51441,0
2012-08-27,8.0652,8.1962,8.0652,8.0936,17774,0
2012-08-28,8.0799,8.2982,8.0436,8.0436,36730,0
2012-08-29,8.1686,8.283,8.0936,8.1962,20770,0
2012-08-30,8.0866,8.3495,8.0652,8.1132,12433,0
2012-08-31,8.318,8.318,8.0799,8.161,19461,0
2012-09-04,8.2251,8.4552,8.2251,8.4552,50741,0
2012-09-05,8.3701,8.4944,8.3701,8.4598,19055,0
2012-09-06,8.4598,8.4944,8.3137,8.4844,11502,0
2012-09-07,8.5204,8.5204,8.2193,8.4177,23038,0
2012-09-10,8.4028,8.4944,8.189,8.3958,29011,0
2012-09-11,8.4598,8.4668,8.4028,8.416,17575,0
2012-09-12,8.3701,8.4944,8.2586,8.318,17152,0
2012-09-13,8.3774,8.4668,8.215,8.4598,14498,0
2012-09-14,8.2193,8.4998,8.2193,8.4028,34889,0
2012-09-17,8.4378,8.6826,8.3383,8.4028,51122,0
2012-09-18,8.3774,8.4251,8.2276,8.3383,51619,0
2012-09-19,8.2778,8.3958,8.2074,8.3623,45584,0
2012-09-20,8.3251,8.3251,8.2074,8.2371,48195,0
2012-09-21,8.1747,8.2778,8.1593,8.2578,43191,0
2012-09-24,8.2074,8.2917,8.1954,8.2011,35997,0
2012-09-25,8.2578,8.3693,8.2011,8.3555,32960,0
2012-09-26,8.2578,8.4251,8.2578,8.3171,40372,0
2012-09-27,8.2997,8.3693,8.2917,8.2997,6674,0
2012-09-28,8.3304,8.3495,8.2917,8.3057,2913,0
2012-10-01,8.3383,8.5008,8.3383,8.4251,25901,0
2012-10-02,8.4251,8.5731,8.3495,8.4295,15061,0
2012-10-03,8.5079,8.6052,8.3495,8.5418,17467,0
2012-10-04,8.553,8.5982,8.3425,8.4552,21273,0
2012-10-05,8.6052,8.626,8.3304,8.3817,38104,0
2012-10-08,8.3623,8.5982,8.3304,8.553,26418,0
2012-10-09,8.6052,8.6052,8.4873,8.5665,12143,0
2012-10-10,8.5731,8.5731,8.4028,8.5079,7176,0
2012-10-11,8.5847,8.5857,8.507,8.507,4635,0
2012-10-12,8.5275,8.6117,8.4295,8.5275,16906,0
2012-10-15,8.5587,8.5587,8.474,8.474,11912,0
2012-10-16,8.6052,8.6117,8.4607,8.5275,17107,0
2012-10-17,8.4819,8.6424,8.4436,8.635,21433,0
2012-10-18,8.6795,8.6795,8.4819,8.5748,21834,0
2012-10-19,8.5875,8.7988,8.5079,8.6424,35762,0
2012-10-22,8.6723,8.6723,8.4757,8.6144,16973,0
2012-10-23,8.5498,8.608,8.4436,8.5548,27880,0
2012-10-24,8.608,8.6668,8.4492,8.5079,32366,0
2012-10-25,8.4436,8.5295,8.3966,8.5295,83531,0
2012-10-26,8.608,8.6144,8.5295,8.5605,18254,0
2012-10-31,8.657,8.7,8.4819,8.6288,55970,0
2012-11-01,8.6668,8.7913,8.581,8.7403,48122,0
2012-11-02,8.8323,8.8323,8.6495,8.7729,52105,0
2012-11-05,8.6795,8.7537,8.6288,8.6288,28701,0
2012-11-06,8.7266,8.7403,8.5875,8.657,27967,0
2012-11-07,8.6424,8.657,8.5875,8.657,25429,0
2012-11-08,8.7471,8.7471,8.5295,8.7053,37457,0
2012-11-09,8.5748,8.72,8.4954,8.6495,31087,0
2012-11-12,8.6723,8.6723,8.4757,8.5875,38451,0
2012-11-13,8.5364,8.6288,8.3633,8.4107,46125,0
2012-11-14,8.4185,8.4185,8.0618,8.1453,82550,0
2012-11-15,8.1453,8.3701,8.1453,8.3495,50805,0
2012-11-16,8.3442,8.4836,8.2141,8.3076,26952,0
2012-11-19,8.3016,8.5248,8.2319,8.3505,50255,0
2012-11-20,8.3653,8.4598,8.238,8.4598,16562,0
2012-11-21,8.4278,8.5568,8.4278,8.4836,9104,0
2012-11-23,8.4651,8.5329,8.3102,8.4455,40711,0
2012-11-26,8.4455,8.5329,8.3319,8.5113,27783,0
2012-11-27,8.4711,8.5837,8.3189,8.5113,19042,0
2012-11-28,8.5399,8.5837,8.4455,8.5783,24066,0
2012-11-29,8.4971,8.5783,8.4651,8.4767,3878,0
2012-11-30,8.5568,8.5837,8.4971,8.5712,20662,0
2012-12-03,8.5837,8.6686,8.5783,8.5783,40048,0
2012-12-04,8.59,8.6641,8.59,8.6179,9890,0
2012-12-05,8.6179,8.6605,8.5783,8.5783,21111,0
2012-12-06,8.5712,8.5837,8.4455,8.4651,35745,0
2012-12-07,8.4518,8.4971,8.4518,8.492,10417,0
2012-12-10,8.492,8.4971,8.4278,8.4278,9364,0
2012-12-11,8.4767,8.5568,8.434,8.5568,37935,0
2012-12-12,8.5329,8.5722,8.4651,8.4651,16598,0
2012-12-13,8.5517,8.5783,8.5113,8.5783,15423,0
2012-12-14,8.4971,8.5568,8.4971,8.5517,8152,0
2012-12-17,8.4711,8.5399,8.4651,8.5113,7650,0
2012-12-18,8.5187,8.6324,8.4767,8.6297,37213,0
2012-12-19,8.6332,8.784,8.5577,8.5857,80481,0
2012-12-20,8.7337,8.7337,8.5658,8.6785,12506,0
2012-12-21,8.6768,8.742,8.5722,8.742,5755,0
2012-12-24,8.5857,8.6785,8.5722,8.6658,11181,0
2012-12-26,8.5857,8.784,8.5722,8.7393,15937,0
2012-12-27,8.6936,8.6936,8.5204,8.6187,44014,0
2012-12-28,8.5658,8.5658,8.5265,8.5526,15490,0
2012-12-31,8.5722,8.5909,8.4526,8.4844,46377,0
2013-01-02,8.5409,8.7573,8.5409,8.7471,18398,0
2013-01-03,8.6332,8.7191,8.5857,8.6936,16907,0
2013-01-04,8.6991,8.9428,8.6991,8.8601,42234,0
2013-01-07,8.8203,8.937,8.7256,8.7256,23878,0
2013-01-08,8.7537,8.7675,8.6991,8.7618,7321,0
2013-01-09,8.7618,8.8155,8.6477,8.6477,20659,0
2013-01-10,8.7256,8.7738,8.6863,8.7337,15365,0
2013-01-11,8.6936,8.8724,8.6863,8.8472,14564,0
2013-01-14,8.8669,8.8791,8.7618,8.7618,20045,0
2013-01-15,8.7738,8.9062,8.7537,8.8834,52354,0
2013-01-16,8.8791,8.9784,8.8405,8.9767,69577,0
2013-01-17,9.0046,9.0725,8.8452,9.0046,29247,0
2013-01-18,9.0122,9.0981,8.9124,8.972,13678,0
2013-01-22,9.0122,9.0122,8.9477,8.9905,12971,0
2013-01-23,8.997,9.0122,8.8313,8.9277,12937,0
2013-01-24,8.8704,8.972,8.7646,8.8259,29999,0
2013-01-25,8.9193,8.9784,8.8781,8.9784,17698,0
2013-01-28,9.0122,9.0426,8.9053,8.9477,48112,0
2013-01-29,9.0122,9.0122,8.9529,8.9905,24351,0
2013-01-30,9.0436,9.049,8.9193,9.0348,6026,0
2013-01-31,9.0725,9.0725,8.9124,8.9477,15741,0
2013-02-01,9.0637,9.0981,8.8844,8.8844,52671,0
2013-02-04,8.997,9.0981,8.9418,9.0799,28696,0
2013-02-05,9.1406,9.4208,9.0637,9.3814,235094,0
2013-02-06,9.3531,9.3971,9.0675,9.3296,146738,0
2013-02-07,9.3346,9.3814,9.1626,9.275,46069,0
2013-02-08,9.3111,9.361,9.2141,9.3463,56033,0
2013-02-11,9.3814,9.3902,9.3179,9.36,117203,0
2013-02-12,9.3814,9.3814,9.2468,9.3346,34262,0
2013-02-13,9.3814,9.3971,9.3453,9.3814,48448,0
2013-02-14,9.408,9.4355,9.241,9.408,38768,0
2013-02-15,9.408,9.4454,9.3705,9.4404,158599,0
2013-02-19,9.4454,9.624,9.4404,9.559,343793,0
2013-02-20,9.612,9.663,9.4812,9.597,365158,0
2013-02-21,9.612,9.638,9.4168,9.555,111448,0
2013-02-22,9.612,9.673,9.574,9.663,85229,0
2013-02-25,9.663,9.673,9.515,9.515,69991,0
2013-02-26,9.549,9.612,9.4228,9.4228,54888,0
2013-02-27,9.4228,9.589,9.4228,9.53,26623,0
2013-02-28,9.51,9.624,9.4404,9.597,74290,0
2013-03-01,9.589,9.773,9.543,9.712,90578,0
2013-03-04,9.712,9.712,9.543,9.555,43167,0
2013-03-05,9.663,9.668,9.543,9.624,86924,0
2013-03-06,9.645,9.645,9.53,9.619,60726,0
2013-03-07,9.574,9.645,9.524,9.574,91050,0
2013-03-08,9.624,9.663,9.4355,9.524,118400,0
2013-03-11,9.4812,9.566,9.4168,9.4355,40945,0
2013-03-12,9.4722,9.663,9.4722,9.663,23105,0
2013-03-13,9.668,9.668,9.566,9.619,12860,0
2013-03-14,9.663,9.703,9.619,9.702,47179,0
2013-03-15,9.692,9.712,9.55,9.619,71316,0
2013-03-18,9.619,9.767,9.619,9.767,25639,0
2013-03-19,9.651,9.712,9.63,9.63,15086,0
2013-03-20,9.667,9.862,9.667,9.773,55497,0
2013-03-21,9.3179,9.4702,9.2983,9.3981,2418046,0
2013-03-22,9.405,9.499,9.3052,9.499,618018,0
2013-03-25,9.52,9.535,9.3678,9.535,378790,0
2013-03-26,9.527,9.535,9.405,9.535,234098,0
2013-03-27,9.535,9.535,9.4336,9.499,121463,0
2013-03-28,9.4385,9.52,9.3981,9.508,198493,0
2013-04-01,9.535,9.535,9.3336,9.4129,167245,0
2013-04-02,9.3814,9.534,9.3814,9.499,161794,0
2013-04-03,9.535,9.535,9.3902,9.4633,161683,0
2013-04-04,9.4434,9.535,9.4138,9.535,104861,0
2013-04-05,9.4633,9.564,9.4336,9.564,147941,0
2013-04-08,9.579,9.579,9.499,9.564,119417,0
2013-04-09,9.564,9.579,9.499,9.513,88359,0
2013-04-10,9.535,9.595,9.4812,9.586,142343,0
2013-04-11,9.527,9.595,9.4633,9.564,178794,0
2013-04-12,9.564,9.629,9.525,9.623,134776,0
2013-04-15,9.564,9.602,9.499,9.556,85576,0
2013-04-16,9.564,9.636,9.499,9.623,141860,0
2013-04-17,9.545,9.692,9.545,9.678,207921,0
2013-04-18,9.576,9.617,9.527,9.555,54422,0
2013-04-19,9.545,9.6,9.527,9.552,55815,0
2013-04-22,9.593,9.67,9.539,9.654,106857,0
2013-04-23,9.608,9.726,9.608,9.661,89003,0
2013-04-24,9.692,9.725,9.628,9.661,78319,0
2013-04-25,9.692,9.725,9.6,9.684,74833,0
2013-04-26,9.692,9.692,9.624,9.628,42629,0
2013-04-29,9.608,9.718,9.583,9.718,124310,0
2013-04-30,9.649,9.745,9.649,9.702,72434,0
2013-05-01,9.725,9.766,9.628,9.745,52946,0
2013-05-02,9.692,9.737,9.678,9.737,38416,0
2013-05-03,9.709,9.766,9.642,9.67,67294,0
2013-05-06,9.67,9.745,9.649,9.718,89450,0
2013-05-07,9.732,9.747,9.654,9.745,52171,0
2013-05-08,9.67,9.808,9.649,9.808,107154,0
2013-05-09,9.76,9.796,9.67,9.796,91424,0
2013-05-10,9.76,9.907,9.693,9.9,109604,0
2013-05-13,9.855,9.921,9.732,9.802,82346,0
2013-05-14,9.796,9.796,9.666,9.766,148685,0
2013-05-15,9.718,9.802,9.684,9.725,114475,0
2013-05-16,9.682,9.83,9.682,9.83,57114,0
2013-05-17,9.83,9.869,9.765,9.844,38274,0
2013-05-20,9.9,9.952,9.75,9.844,113770,0
2013-05-21,9.822,9.92,9.765,9.9,41848,0
2013-05-22,9.869,10.001,9.861,9.92,81023,0
2013-05-23,9.987,10.026,9.844,9.944,115664,0
2013-05-24,9.97,10.079,9.883,9.937,128869,0
2013-05-28,10.049,10.148,9.869,9.906,127966,0
2013-05-29,9.869,9.944,9.861,9.92,105381,0
2013-05-30,9.92,9.92,9.794,9.894,153729,0
2013-05-31,9.833,10.223,9.833,10.104,384120,0
2013-06-03,10.128,10.128,9.92,10.063,167677,0
2013-06-04,10.086,10.086,9.944,10.057,96666,0
2013-06-05,10.036,10.042,9.96,10.01,55550,0
2013-06-06,10.086,10.086,9.97,10.042,145866,0
2013-06-07,10.102,10.135,10.001,10.115,133241,0
2013-06-10,10.128,10.128,9.987,10.042,71192,0
2013-06-11,10.063,10.135,9.994,10.086,180518,0
2013-06-12,10.135,10.135,10.031,10.128,67693,0
2013-06-13,10.135,10.135,10.036,10.121,80771,0
2013-06-14,10.063,10.12,10.005,10.042,82570,0
2013-06-17,10.071,10.354,10.018,10.205,182510,0
2013-06-18,10.148,10.315,10.128,10.243,191041,0
2013-06-19,10.295,10.334,10.196,10.334,119783,0
2013-06-20,10.279,10.352,10.029,10.126,297414,0
2013-06-21,10.152,10.262,9.784,9.798,244851,0
2013-06-24,9.784,9.784,9.1957,9.583,401212,0
2013-06-25,9.719,9.929,9.583,9.848,113149,0
2013-06-26,9.924,10.004,9.568,9.66,156100,0
2013-06-27,9.692,9.767,9.555,9.678,147848,0
2013-06-28,9.633,9.924,9.537,9.803,1967881,0
2013-07-01,9.916,9.916,9.633,9.864,106628,0
2013-07-02,9.833,9.947,9.67,9.833,83188,0
2013-07-03,9.826,9.924,9.719,9.916,45314,0
2013-07-05,10.008,10.008,9.709,9.745,37248,0
2013-07-08,9.76,9.79,9.67,9.753,71278,0
2013-07-09,9.76,10.047,9.709,9.983,118705,0
2013-07-10,9.924,10.054,9.916,10.035,65911,0
2013-07-11,10.114,10.126,10.031,10.114,68556,0
2013-07-12,10.126,10.209,10.02,10.099,104435,0
2013-07-15,10.092,10.197,10.054,10.126,116300,0
2013-07-16,9.709,9.803,9.684,9.779,3515505,0
2013-07-17,9.801,9.839,9.772,9.772,507049,0
2013-07-18,9.782,9.846,9.772,9.839,342861,0
2013-07-19,9.772,9.835,9.699,9.778,377077,0
2013-07-22,9.772,9.808,9.744,9.772,192362,0
2013-07-23,9.801,9.824,9.736,9.778,262382,0
2013-07-24,9.782,9.801,9.716,9.765,359091,0
2013-07-25,9.73,9.789,9.706,9.736,194001,0
2013-07-26,9.706,9.759,9.58,9.638,243987,0
2013-07-29,9.669,9.982,9.664,9.885,1121430,0
2013-07-30,9.982,9.99,9.9,9.916,489995,0
2013-07-31,9.946,9.946,9.73,9.808,967571,0
2013-08-01,9.872,9.933,9.795,9.908,267128,0
2013-08-02,9.923,9.94,9.808,9.94,342361,0
2013-08-05,9.897,9.916,9.772,9.878,173006,0
2013-08-06,9.908,9.953,9.846,9.9,190833,0
2013-08-07,9.824,9.898,9.675,9.824,227973,0
2013-08-08,9.846,9.897,9.736,9.782,140071,0
2013-08-09,9.801,9.896,9.744,9.765,230536,0
2013-08-12,9.772,9.839,9.565,9.623,377515,0
2013-08-13,9.669,9.759,9.571,9.669,281146,0
2013-08-14,9.664,9.689,9.547,9.556,127914,0
2013-08-15,9.534,9.565,9.3473,9.3695,216559,0
2013-08-16,9.3356,9.4306,9.2584,9.3695,104893,0
2013-08-19,9.4613,9.4613,9.0742,9.1377,391569,0
2013-08-20,9.0828,9.3277,8.9306,9.2721,243732,0
2013-08-21,9.2257,9.3744,9.1684,9.3404,228912,0
2013-08-22,9.361,9.546,9.2257,9.4831,106232,0
2013-08-23,9.4663,9.723,9.3463,9.533,61692,0
2013-08-26,9.553,9.553,9.2896,9.4404,94656,0
2013-08-27,9.3744,9.4276,9.3092,9.3404,114783,0
2013-08-28,9.361,9.407,9.2023,9.215,106197,0
2013-08-29,9.2353,9.4454,9.2198,9.3111,83143,0
2013-08-30,9.2565,9.4218,9.1773,9.3111,179748,0
2013-09-03,9.3892,9.4208,9.0284,9.3012,100483,0
2013-09-04,9.276,9.3443,9.1812,9.2936,100909,0
2013-09-05,9.3257,9.3961,9.2303,9.3316,85849,0
2013-09-06,9.3316,9.358,9.2112,9.2527,120043,0
2013-09-09,9.2498,9.3463,9.2198,9.3032,122363,0
2013-09-10,9.314,9.3961,9.2237,9.314,238796,0
2013-09-11,9.3404,9.4404,9.2721,9.407,132776,0
2013-09-12,9.4218,9.505,9.4158,9.4345,66075,0
2013-09-13,9.4504,9.637,9.3376,9.556,165679,0
2013-09-16,9.638,9.638,9.3404,9.4404,185670,0
2013-09-17,9.4643,9.595,9.4385,9.4951,176528,0
2013-09-18,9.545,9.682,9.4208,9.668,106560,0
2013-09-19,9.675,9.751,9.525,9.652,190414,0
2013-09-20,9.675,9.783,9.4712,9.779,313282,0
2013-09-23,9.76,9.773,9.545,9.61,122049,0
2013-09-24,9.556,9.737,9.545,9.577,88170,0
2013-09-25,9.618,9.675,9.4812,9.552,113014,0
2013-09-26,9.577,9.577,9.4583,9.539,89381,0
2013-09-27,9.4951,9.637,9.4504,9.4951,83452,0
2013-09-30,9.4385,9.751,9.4385,9.744,273554,0
2013-10-01,9.751,9.751,9.556,9.618,137487,0
2013-10-02,9.645,9.645,9.4712,9.539,148941,0
2013-10-03,9.539,9.61,9.4712,9.525,81473,0
2013-10-04,9.4951,9.602,9.4812,9.532,120057,0
2013-10-07,9.545,9.585,9.4336,9.4336,99999,0
2013-10-08,9.4643,9.4643,9.2237,9.2936,194773,0
2013-10-09,9.3209,9.4129,9.2594,9.3503,78788,0
2013-10-10,9.4336,9.4951,9.3961,9.4881,61950,0
2013-10-11,9.4812,9.503,9.4385,9.4881,121925,0
2013-10-14,9.4712,9.511,9.4208,9.4812,57142,0
2013-10-15,9.4712,9.539,9.4385,9.4444,48943,0
2013-10-16,9.4812,9.57,9.4504,9.4881,114997,0
2013-10-17,9.4434,9.583,9.362,9.5,92602,0
2013-10-18,9.569,9.569,9.4702,9.555,85018,0
2013-10-21,9.544,9.544,9.4434,9.4702,89515,0
2013-10-22,9.515,9.515,9.3695,9.4257,146849,0
2013-10-23,9.4188,9.5,9.4188,9.4931,81508,0
2013-10-24,9.5,9.515,9.4434,9.5,41318,0
2013-10-25,9.53,9.537,9.4375,9.509,81225,0
2013-10-28,9.4633,9.4861,9.3952,9.4434,123235,0
2013-10-29,9.4326,9.4484,9.3852,9.4434,59443,0
2013-10-30,9.4702,9.4702,9.362,9.3952,73212,0
2013-10-31,9.409,9.4931,9.3695,9.4563,86604,0
2013-11-01,9.4326,9.4702,9.3042,9.3473,134757,0
2013-11-04,9.3424,9.409,9.3356,9.362,91056,0
2013-11-05,9.362,9.4326,9.362,9.3764,81927,0
2013-11-06,9.3852,9.4702,9.3561,9.4257,94336,0
2013-11-07,9.4257,9.5,9.362,9.4782,104268,0
2013-11-08,9.53,9.551,9.4633,9.523,80758,0
2013-11-11,9.544,9.544,9.4702,9.53,22064,0
2013-11-12,9.537,9.555,9.4633,9.509,91203,0
2013-11-13,9.4633,9.53,9.3952,9.5,107637,0
2013-11-14,9.4702,9.569,9.4633,9.537,79817,0
2013-11-15,9.56,9.657,9.527,9.583,193371,0
2013-11-18,9.745,9.894,9.675,9.812,304150,0
2013-11-19,9.842,10.005,9.779,9.799,169035,0
2013-11-20,9.753,10.041,9.668,9.915,322440,0
2013-11-21,9.983,9.998,9.812,9.883,115933,0
2013-11-22,9.932,9.998,9.852,9.883,142654,0
2013-11-25,9.946,9.998,9.852,9.946,141611,0
2013-11-26,9.956,9.956,9.883,9.89,61561,0
2013-11-27,9.922,9.983,9.861,9.928,56880,0
2013-11-29,9.956,9.956,9.876,9.915,62096,0
2013-12-02,9.922,9.956,9.852,9.928,102433,0
2013-12-03,9.922,9.922,9.664,9.835,120600,0
2013-12-04,9.805,9.894,9.682,9.868,106918,0
2013-12-05,9.868,9.883,9.76,9.828,57091,0
2013-12-06,9.868,9.998,9.828,9.983,72168,0
2013-12-09,9.94,9.991,9.852,9.922,59186,0
2013-12-10,9.868,9.998,9.791,9.975,142239,0
2013-12-11,9.991,10.03,9.89,9.965,110082,0
2013-12-12,9.975,10.03,9.791,9.835,155774,0
2013-12-13,9.883,9.946,9.791,9.89,77049,0
2013-12-16,9.9,9.956,9.791,9.835,116974,0
2013-12-17,9.791,9.94,9.745,9.922,74116,0
2013-12-18,9.922,9.998,9.842,9.992,47854,0
2013-12-19,9.94,10.005,9.634,9.673,184736,0
2013-12-20,9.715,9.827,9.662,9.811,233988,0
2013-12-23,9.842,9.975,9.751,9.907,89307,0
2013-12-24,9.859,9.868,9.681,9.811,99418,0
2013-12-26,9.876,9.932,9.827,9.868,88474,0
2013-12-27,9.868,9.889,9.804,9.842,66931,0
2013-12-30,9.876,9.876,9.723,9.744,89307,0
2013-12-31,9.784,9.915,9.73,9.9,118294,0
2014-01-02,9.894,9.94,9.751,9.915,110480,0
2014-01-03,9.907,9.947,9.82,9.9,49277,0
2014-01-06,9.9,9.947,9.889,9.932,53126,0
2014-01-07,9.907,9.965,9.842,9.883,54848,0
2014-01-08,9.894,9.9,9.697,9.868,118294,0
2014-01-09,9.894,9.932,9.811,9.82,39966,0
2014-01-10,9.851,9.894,9.76,9.859,58034,0
2014-01-13,9.804,9.827,9.73,9.811,87779,0
2014-01-14,9.827,9.876,9.79,9.804,58342,0
2014-01-15,9.744,9.915,9.744,9.859,145889,0
2014-01-16,9.811,9.894,9.779,9.82,78356,0
2014-01-17,9.82,9.89,9.784,9.842,45324,0
2014-01-21,9.929,9.982,9.82,9.941,86061,0
2014-01-22,9.915,10.026,9.883,10.01,52163,0
2014-01-23,9.985,10.019,9.89,9.929,57584,0
2014-01-24,9.929,10,9.876,9.966,131561,0
2014-01-27,9.985,10.026,9.835,9.852,104838,0
2014-01-28,9.835,10.019,9.82,9.993,115447,0
2014-01-29,9.933,10.058,9.933,10.032,164651,0
2014-01-30,10.037,10.091,9.958,10.091,141754,0
2014-01-31,9.985,10.271,9.985,10.127,195210,0
2014-02-03,10.154,10.179,9.863,9.907,100958,0
2014-02-04,9.985,9.985,9.852,9.915,113793,0
2014-02-05,9.89,9.958,9.82,9.895,128208,0
2014-02-06,9.922,9.975,9.9,9.958,74583,0
2014-02-07,9.922,10.082,9.899,10.005,102654,0
2014-02-10,10.262,10.262,10.052,10.091,224134,0
2014-02-11,10.199,10.199,10.075,10.147,44436,0
2014-02-12,10.199,10.199,10.119,10.154,85210,0
2014-02-13,10.099,10.192,10.099,10.176,81736,0
2014-02-14,10.213,10.357,10.184,10.272,295550,0
2014-02-18,10.281,10.323,10.226,10.249,108017,0
2014-02-19,10.213,10.365,10.213,10.233,115294,0
2014-02-20,10.224,10.339,10.224,10.281,128393,0
2014-02-21,10.272,10.339,10.207,10.213,125306,0
2014-02-24,10.263,10.331,10.154,10.289,116818,0
2014-02-25,10.233,10.357,10.154,10.303,141142,0
2014-02-26,10.339,10.351,10.226,10.339,88121,0
2014-02-27,10.357,10.357,10.241,10.317,66420,0
2014-02-28,10.357,10.396,10.296,10.38,118838,0
2014-03-03,10.413,10.413,10.31,10.406,97152,0
2014-03-04,10.396,10.434,10.303,10.426,247775,0
2014-03-05,10.449,10.449,10.249,10.339,111913,0
2014-03-06,10.339,10.352,10.263,10.272,97997,0
2014-03-07,10.272,10.359,10.263,10.339,55320,0
2014-03-10,10.309,10.344,10.289,10.323,83297,0
2014-03-11,10.302,10.357,10.249,10.296,64200,0
2014-03-12,10.263,10.331,10.226,10.316,93677,0
2014-03-13,10.352,10.352,10.242,10.242,71366,0
2014-03-14,10.249,10.289,10.119,10.133,103109,0
2014-03-17,10.207,10.207,10.119,10.147,95956,0
2014-03-18,10.193,10.193,10.05,10.105,117667,0
2014-03-19,10.098,10.214,10.065,10.164,133229,0
2014-03-20,10.242,10.242,10.164,10.184,53796,0
2014-03-21,10.171,10.184,10.036,10.154,260641,0
2014-03-24,10.14,10.154,10.036,10.118,106162,0
2014-03-25,10.126,10.171,10.042,10.09,38527,0
2014-03-26,10.09,10.126,9.904,9.931,132730,0
2014-03-27,9.931,10.029,9.927,9.997,115466,0
2014-03-28,9.997,10.081,9.927,10.024,72517,0
2014-03-31,10.024,10.226,10.024,10.164,107142,0
2014-04-01,10.171,10.311,10.147,10.29,94487,0
2014-04-02,10.297,10.297,10.114,10.126,108423,0
2014-04-03,10.126,10.345,10.118,10.25,77491,0
2014-04-04,10.257,10.297,10.098,10.133,122614,0
2014-04-07,10.09,10.2,10.09,10.118,157111,0
2014-04-08,10.118,10.264,10.081,10.176,84616,0
2014-04-09,10.184,10.242,10.126,10.164,61803,0
2014-04-10,10.207,10.207,10.028,10.042,133788,0
2014-04-11,10.016,10.317,9.931,10.016,136263,0
2014-04-14,10.073,10.168,10.005,10.036,55493,0
2014-04-15,10.036,10.153,9.945,10.058,81775,0
2014-04-16,10.165,10.222,10.141,10.176,76320,0
2014-04-17,10.176,10.376,10.176,10.275,57474,0
2014-04-21,10.318,10.341,10.194,10.325,60154,0
2014-04-22,10.325,10.341,10.201,10.236,83580,0
2014-04-23,10.228,10.292,10.176,10.243,49411,0
2014-04-24,10.251,10.305,10.176,10.194,32542,0
2014-04-25,10.201,10.284,10.141,10.194,73916,0
2014-04-28,10.201,10.284,10.141,10.176,101626,0
2014-04-29,10.228,10.228,10.141,10.148,78621,0
2014-04-30,10.141,10.313,10.105,10.292,89835,0
2014-05-01,10.243,10.341,10.105,10.176,97857,0
2014-05-02,10.176,10.292,10.141,10.184,51049,0
2014-05-05,10.215,10.257,10.176,10.208,46429,0
2014-05-06,10.201,10.228,10.065,10.073,88844,0
2014-05-07,10.127,10.234,10.081,10.171,80544,0
2014-05-08,10.176,10.242,10.082,10.098,93527,0
2014-05-09,10.065,10.228,10.065,10.171,53428,0
2014-05-12,10.241,10.292,10.141,10.284,85356,0
2014-05-13,10.222,10.284,10.208,10.208,71672,0
2014-05-14,10.215,10.284,10.073,10.201,136158,0
2014-05-15,10.14,10.326,10.097,10.326,54380,0
2014-05-16,10.348,10.389,10.208,10.299,57034,0
2014-05-19,10.243,10.385,10.236,10.37,46538,0
2014-05-20,10.418,10.425,10.208,10.228,114481,0
2014-05-21,10.215,10.305,10.208,10.228,61864,0
2014-05-22,10.208,10.363,10.208,10.299,70911,0
2014-05-23,10.251,10.355,10.208,10.348,44262,0
2014-05-27,10.342,10.44,10.342,10.411,116867,0
2014-05-28,10.348,10.418,10.215,10.258,89701,0
2014-05-29,10.326,10.418,10.276,10.403,118281,0
2014-05-30,10.393,10.453,10.243,10.433,140134,0
2014-06-02,10.537,10.537,10.299,10.335,107027,0
2014-06-03,10.355,10.385,10.247,10.285,77256,0
2014-06-04,10.318,10.318,10.215,10.243,83186,0
2014-06-05,10.305,10.385,10.228,10.385,89177,0
2014-06-06,10.484,10.497,10.363,10.44,135124,0
2014-06-09,10.484,10.484,10.236,10.335,100075,0
2014-06-10,10.363,10.411,10.276,10.378,64417,0
2014-06-11,10.411,10.411,10.335,10.355,57012,0
2014-06-12,10.505,10.505,10.355,10.411,76200,0
2014-06-13,10.46,10.505,10.326,10.342,185517,0
2014-06-16,10.418,10.418,10.342,10.403,72392,0
2014-06-17,10.447,10.461,10.385,10.418,105743,0
2014-06-18,10.461,10.492,10.403,10.47,80761,0
2014-06-19,10.447,10.537,10.447,10.511,69640,0
2014-06-20,10.44,10.506,10.425,10.461,145398,0
2014-06-23,10.461,10.465,10.385,10.385,87920,0
2014-06-24,10.433,10.506,10.334,10.385,98181,0
2014-06-25,10.348,10.498,10.348,10.425,120980,0
2014-06-26,10.477,10.53,10.44,10.511,199415,0
2014-06-27,10.537,10.686,10.506,10.67,2908385,0
2014-06-30,10.67,10.796,10.591,10.717,450992,0
2014-07-01,10.774,10.829,10.73,10.788,309605,0
2014-07-02,10.748,10.796,10.567,10.597,147479,0
2014-07-03,10.632,10.709,10.575,10.709,98264,0
2014-07-07,10.73,10.73,10.575,10.597,122287,0
2014-07-08,10.583,10.676,10.498,10.537,137744,0
2014-07-09,10.591,10.709,10.537,10.686,101754,0
2014-07-10,10.67,10.67,10.425,10.597,94692,0
2014-07-11,10.611,10.73,10.583,10.695,96373,0
2014-07-14,10.725,10.725,10.575,10.575,78032,0
2014-07-15,10.611,10.686,10.546,10.649,85357,0
2014-07-16,10.718,10.783,10.626,10.641,76385,0
2014-07-17,10.641,10.676,10.549,10.549,41772,0
2014-07-18,10.566,10.619,10.537,10.559,43635,0
2014-07-21,10.549,10.59,10.491,10.497,111560,0
2014-07-22,10.491,10.619,10.491,10.529,41966,0
2014-07-23,10.566,10.59,10.529,10.574,46928,0
2014-07-24,10.619,10.619,10.468,10.519,94469,0
2014-07-25,10.505,10.618,10.491,10.505,44269,0
2014-07-28,10.497,10.582,10.497,10.529,54404,0
2014-07-29,10.529,10.603,10.505,10.505,51239,0
2014-07-30,10.537,10.655,10.498,10.559,44876,0
2014-07-31,10.545,10.654,10.41,10.416,119766,0
2014-08-01,10.452,10.505,10.332,10.41,164493,0
2014-08-04,10.391,10.505,10.361,10.376,71779,0
2014-08-05,10.346,10.439,10.332,10.439,52860,0
2014-08-06,10.452,10.626,10.439,10.574,66550,0
2014-08-07,10.626,10.626,10.492,10.537,51037,0
2014-08-08,10.582,10.664,10.497,10.664,39899,0
2014-08-11,10.783,10.783,10.537,10.574,97909,0
2014-08-12,10.632,10.767,10.549,10.702,135038,0
2014-08-13,10.764,10.764,10.566,10.604,121416,0
2014-08-14,10.641,10.726,10.51,10.695,95815,0
2014-08-15,10.695,10.695,10.559,10.67,58140,0
2014-08-18,10.75,10.75,10.632,10.649,62387,0
2014-08-19,10.702,10.709,10.565,10.582,76628,0
2014-08-20,10.61,10.695,10.565,10.686,42565,0
2014-08-21,10.718,10.718,10.61,10.709,64956,0
2014-08-22,10.702,10.702,10.655,10.695,27776,0
2014-08-25,10.758,10.758,10.664,10.718,64449,0
2014-08-26,10.758,10.771,10.686,10.771,61098,0
2014-08-27,10.823,10.823,10.676,10.765,69901,0
2014-08-28,10.765,10.776,10.741,10.758,75837,0
2014-08-29,10.741,10.784,10.709,10.709,125706,0
2014-09-02,10.784,10.789,10.709,10.732,111248,0
2014-09-03,10.789,10.789,10.709,10.789,80956,0
2014-09-04,10.919,10.927,10.789,10.879,150004,0
2014-09-05,10.865,10.865,10.765,10.771,165657,0
2014-09-08,10.732,10.865,10.726,10.814,47738,0
2014-09-09,10.823,10.934,10.814,10.911,260790,0
2014-09-10,10.911,10.993,10.839,10.894,75090,0
2014-09-11,10.934,10.934,10.797,10.797,73258,0
2014-09-12,10.839,10.854,10.709,10.758,100481,0
2014-09-15,10.718,10.894,10.709,10.789,69046,0
2014-09-16,10.847,10.865,10.734,10.784,73114,0
2014-09-17,10.904,10.904,10.758,10.839,70081,0
2014-09-18,10.919,10.969,10.797,10.856,155172,0
2014-09-19,10.898,10.898,10.686,10.695,129942,0
2014-09-22,10.724,10.789,10.664,10.75,70996,0
2014-09-23,10.758,10.934,10.67,10.806,62940,0
2014-09-24,10.847,10.995,10.74,10.784,65590,0
2014-09-25,10.831,10.847,10.631,10.648,83856,0
2014-09-26,10.685,10.79,10.64,10.694,41200,0
2014-09-29,10.631,10.731,10.631,10.694,72386,0
2014-09-30,10.609,10.765,10.501,10.534,297996,0
2014-10-01,10.594,10.594,10.516,10.573,91578,0
2014-10-02,10.617,10.617,10.516,10.58,104440,0
2014-10-03,10.617,10.669,10.548,10.602,83384,0
2014-10-06,10.663,10.694,10.587,10.655,66713,0
2014-10-07,10.663,10.694,10.556,10.587,58493,0
2014-10-08,10.556,10.685,10.548,10.685,80320,0
2014-10-09,10.631,10.717,10.534,10.648,116066,0
2014-10-10,10.58,10.617,10.526,10.548,126536,0
2014-10-13,10.587,10.648,10.325,10.379,131709,0
2014-10-14,10.379,10.498,10.199,10.305,151233,0
2014-10-15,10.305,10.305,10.128,10.305,181876,0
2014-10-16,10.265,10.64,10.168,10.594,95512,0
2014-10-17,10.74,10.749,10.509,10.609,118012,0
2014-10-20,10.67,10.732,10.404,10.587,110971,0
2014-10-21,10.676,10.732,10.602,10.663,75043,0
2014-10-22,10.732,10.785,10.663,10.771,49812,0
2014-10-23,10.732,10.816,10.404,10.5,179619,0
2014-10-24,10.594,10.594,10.425,10.48,82379,0
2014-10-27,10.425,10.5,10.385,10.434,57785,0
2014-10-28,10.533,10.64,10.396,10.525,149807,0
2014-10-29,10.602,10.686,10.5,10.602,32452,0
2014-10-30,10.58,10.695,10.58,10.686,35089,0
2014-10-31,10.686,10.799,10.617,10.799,64537,0
2014-11-03,10.816,10.816,10.695,10.799,55819,0
2014-11-04,10.816,10.898,10.771,10.882,31673,0
2014-11-05,11.011,11.09,10.896,10.914,51053,0
2014-11-06,10.889,10.948,10.841,10.889,41402,0
2014-11-07,10.923,10.923,10.771,10.899,58123,0
2014-11-10,10.906,11.039,10.889,10.906,98455,0
2014-11-11,10.923,11.078,10.816,10.896,48050,0
2014-11-12,10.938,10.973,10.841,10.948,80818,0
2014-11-13,11.005,11.005,10.873,10.914,50336,0
2014-11-14,11.005,11.005,10.808,10.849,64200,0
2014-11-17,10.896,11.012,10.882,10.896,34501,0
2014-11-18,10.939,11.026,10.867,10.867,46532,0
2014-11-19,10.896,11.071,10.896,10.957,60513,0
2014-11-20,11.006,11.04,10.907,10.99,50837,0
2014-11-21,10.99,11.071,10.841,10.929,104631,0
2014-11-24,10.939,10.957,10.882,10.924,29255,0
2014-11-25,10.981,11.006,10.907,10.997,59187,0
2014-11-26,11.006,11.035,10.957,10.981,29685,0
2014-11-28,10.997,10.997,10.896,10.99,24492,0
2014-12-01,11.017,11.017,10.841,10.957,82843,0
2014-12-02,10.957,10.974,10.867,10.957,51390,0
2014-12-03,10.974,10.997,10.858,10.957,62481,0
2014-12-04,10.997,11.035,10.949,10.957,64548,0
2014-12-05,10.914,10.981,10.882,10.957,40715,0
2014-12-08,10.957,10.957,10.758,10.765,121532,0
2014-12-09,10.758,10.816,10.725,10.771,103010,0
2014-12-10,10.765,10.765,10.607,10.694,74211,0
2014-12-11,10.709,10.725,10.53,10.702,108506,0
2014-12-12,10.685,10.685,10.306,10.329,156656,0
2014-12-15,10.306,10.623,10.242,10.26,137894,0
2014-12-16,10.242,10.251,9.825,10.056,214430,0
2014-12-17,9.945,10.252,9.945,10.122,115394,0
2014-12-18,10.128,10.634,10.128,10.574,96495,0
2014-12-19,10.657,10.754,10.604,10.7,71275,0
2014-12-22,10.762,10.839,10.492,10.549,37779,0
2014-12-23,10.627,10.768,10.566,10.762,48092,0
2014-12-24,10.822,10.831,10.782,10.796,17145,0
2014-12-26,10.871,10.955,10.796,10.914,42921,0
2014-12-29,10.898,10.955,10.864,10.937,29083,0
2014-12-30,10.914,10.947,10.894,10.937,47368,0
2014-12-31,10.839,10.871,10.657,10.706,141045,0
2015-01-02,10.768,10.871,10.681,10.762,99804,0
2015-01-05,10.673,10.947,10.597,10.822,92428,0
2015-01-06,10.846,11.07,10.721,10.905,50879,0
2015-01-07,10.894,11.025,10.839,11.017,29033,0
2015-01-08,11.025,11.062,10.922,10.989,45117,0
2015-01-09,11.039,11.039,10.762,10.855,76227,0
2015-01-12,10.914,10.937,10.805,10.894,57037,0
2015-01-13,10.955,10.972,10.681,10.681,52428,0
2015-01-14,10.722,10.905,10.681,10.754,81366,0
2015-01-15,10.831,10.846,10.754,10.796,42672,0
2015-01-16,10.754,10.831,10.547,10.564,131730,0
2015-01-20,10.532,10.754,10.532,10.618,211504,0
2015-01-21,10.728,10.745,10.532,10.602,57869,0
2015-01-22,10.595,10.762,10.39,10.499,185719,0
2015-01-23,10.423,10.595,10.383,10.547,110106,0
2015-01-26,10.573,10.788,10.524,10.754,91829,0
2015-01-27,10.754,10.754,10.581,10.588,54328,0
2015-01-28,10.642,10.772,10.61,10.61,106807,0
2015-01-29,10.705,10.705,10.499,10.556,74250,0
2015-01-30,10.602,10.602,10.44,10.453,52487,0
2015-02-02,10.524,10.524,10.374,10.4,79859,0
2015-02-03,10.492,10.595,10.39,10.47,84864,0
2015-02-04,10.541,10.541,10.374,10.486,131054,0
2015-02-05,10.423,10.588,10.357,10.508,227622,0
2015-02-06,10.673,10.831,10.618,10.772,154625,0
2015-02-09,10.796,10.805,10.633,10.65,83825,0
2015-02-10,10.736,10.788,10.642,10.69,46507,0
2015-02-11,10.762,10.796,10.69,10.721,63115,0
2015-02-12,10.788,10.831,10.68,10.831,68812,0
2015-02-13,10.899,10.899,10.753,10.846,99163,0
2015-02-17,10.831,10.907,10.831,10.895,99121,0
2015-02-18,10.846,10.969,10.846,10.899,63468,0
2015-02-19,10.974,10.974,10.88,10.957,86432,0
2015-02-20,10.957,11.057,10.899,10.965,66972,0
2015-02-23,11.049,11.049,10.872,10.974,83872,0
2015-02-24,10.939,11.066,10.939,11.013,81175,0
2015-02-25,11.013,11.013,10.899,10.957,60810,0
2015-02-26,10.929,11.02,10.907,11.013,30570,0
2015-02-27,11.013,11.082,10.925,11.036,84967,0
2015-03-02,10.965,11.091,10.965,11.029,58356,0
2015-03-03,11.013,11.036,10.997,11.036,50634,0
2015-03-04,11.036,11.184,10.974,11.013,87345,0
2015-03-05,10.982,11.036,10.982,11.02,49746,0
2015-03-06,11.036,11.156,10.914,11.013,83296,0
2015-03-09,11.041,11.082,10.965,11.02,45699,0
2015-03-10,11.036,11.057,10.907,11.029,67981,0
2015-03-11,11.029,11.041,10.965,11.041,50634,0
2015-03-12,11.036,11.156,11.02,11.156,75573,0
2015-03-13,11.207,11.207,11.057,11.184,112160,0
2015-03-16,11.177,11.199,11.091,11.184,84433,0
2015-03-17,11.207,11.207,11.066,11.142,61016,0
2015-03-18,11.138,11.212,11.138,11.151,48533,0
2015-03-19,11.138,11.205,10.959,11.187,55448,0
2015-03-20,11.138,11.292,11.069,11.254,81715,0
2015-03-23,11.254,11.254,11.103,11.112,27786,0
2015-03-24,11.165,11.254,11.165,11.221,56332,0
2015-03-25,11.272,11.279,11.138,11.212,141829,0
2015-03-26,11.145,11.24,11.138,11.187,32564,0
2015-03-27,11.173,11.212,11.12,11.12,44759,0
2015-03-30,11.231,11.231,11.145,11.205,34702,0
2015-03-31,11.231,11.24,11.158,11.158,74455,0
2015-04-01,11.24,11.24,11.06,11.129,95810,0
2015-04-02,11.138,11.158,11.06,11.103,58593,0
2015-04-06,11.165,11.165,11.06,11.129,58593,0
2015-04-07,11.165,11.165,11.103,11.158,34149,0
2015-04-08,11.12,11.179,11.12,11.165,43884,0
2015-04-09,11.205,11.292,11.158,11.212,81531,0
2015-04-10,11.254,11.279,11.196,11.221,47024,0
2015-04-13,11.285,11.285,11.165,11.165,39104,0
2015-04-14,11.158,11.285,11.151,11.212,52433,0
2015-04-15,11.279,11.285,11.187,11.254,83045,0
2015-04-16,11.353,11.353,11.245,11.353,62036,0
2015-04-17,11.353,11.353,11.252,11.252,30971,0
2015-04-20,11.288,11.319,11.252,11.297,54399,0
2015-04-21,11.217,11.338,11.217,11.283,34933,0
2015-04-22,11.338,11.338,11.259,11.283,36378,0
2015-04-23,11.314,11.338,11.259,11.306,48459,0
2015-04-24,11.329,11.37,11.252,11.283,50708,0
2015-04-27,11.283,11.37,11.252,11.306,46336,0
2015-04-28,11.386,11.394,11.297,11.329,41092,0
2015-04-29,11.314,11.403,11.288,11.338,50328,0
2015-04-30,11.394,11.489,11.329,11.472,73812,0
2015-05-01,11.456,11.472,11.338,11.456,108408,0
2015-05-04,11.489,11.61,11.434,11.451,106906,0
2015-05-05,11.489,11.525,11.37,11.41,81809,0
2015-05-06,11.434,11.498,11.252,11.451,79300,0
2015-05-07,11.481,11.489,11.319,11.329,83184,0
2015-05-08,11.525,11.525,11.297,11.338,139880,0
2015-05-11,11.288,11.525,11.098,11.346,175598,0
2015-05-12,11.319,11.346,11.133,11.226,97871,0
2015-05-13,11.155,11.489,11.155,11.267,71565,0
2015-05-14,11.41,11.41,11.283,11.283,44087,0
2015-05-15,11.37,11.37,11.329,11.37,43019,0
2015-05-18,11.454,11.454,11.342,11.349,28498,0
2015-05-19,11.406,11.448,11.366,11.406,42177,0
2015-05-20,11.448,11.454,11.375,11.375,29898,0
2015-05-21,11.448,11.448,11.383,11.399,33244,0
2015-05-22,11.43,11.454,11.375,11.406,47634,0
2015-05-26,11.414,11.454,11.39,11.448,35467,0
2015-05-27,11.469,11.469,11.342,11.406,78779,0
2015-05-28,11.383,11.448,11.383,11.43,41555,0
2015-05-29,11.486,11.486,11.406,11.406,49744,0
2015-06-01,11.44,11.47,11.301,11.333,89899,0
2015-06-02,11.247,11.342,11.247,11.31,94507,0
2015-06-03,11.349,11.366,11.261,11.349,126162,0
2015-06-04,11.39,11.39,11.324,11.324,32872,0
2015-06-05,11.316,11.448,11.316,11.366,39080,0
2015-06-08,11.375,11.448,11.342,11.39,51234,0
2015-06-09,11.324,11.454,11.324,11.324,48656,0
2015-06-10,11.366,11.414,11.291,11.31,63400,0
2015-06-11,11.314,11.427,11.282,11.38,52710,0
2015-06-12,11.427,11.483,11.371,11.427,49411,0
2015-06-15,11.474,11.528,11.395,11.427,36475,0
2015-06-16,11.427,11.483,11.404,11.404,46455,0
2015-06-17,11.483,11.528,11.371,11.395,81202,0
2015-06-18,11.395,11.483,11.38,11.42,34868,0
2015-06-19,11.404,11.564,11.314,11.564,87240,0
2015-06-22,11.404,11.539,11.404,11.427,31667,0
2015-06-23,11.427,11.648,11.427,11.58,59125,0
2015-06-24,11.572,11.806,11.572,11.753,89452,0
2015-06-25,11.722,11.806,11.509,11.509,56804,0
2015-06-26,11.528,11.667,11.5,11.597,81323,0
2015-06-29,11.624,11.753,11.483,11.518,117422,0
2015-06-30,11.605,11.639,11.258,11.266,146280,0
2015-07-01,11.338,11.453,11.305,11.41,75040,0
2015-07-02,11.427,11.427,11.361,11.361,41647,0
2015-07-06,11.329,11.41,11.319,11.371,45960,0
2015-07-07,11.404,11.404,11.371,11.395,82431,0
2015-07-08,11.404,11.404,11.346,11.361,40537,0
2015-07-09,11.404,11.404,11.361,11.361,87854,0
2015-07-10,11.361,11.41,11.361,11.371,68140,0
2015-07-13,11.371,11.427,11.361,11.427,85144,0
2015-07-14,11.427,11.597,11.42,11.597,126908,0
2015-07-15,11.605,11.605,11.518,11.605,69664,0
2015-07-16,11.605,11.649,11.539,11.539,43743,0
2015-07-17,11.528,11.564,11.42,11.564,68876,0
2015-07-20,11.504,11.593,11.454,11.504,58384,0
2015-07-21,11.495,11.504,11.406,11.478,76129,0
2015-07-22,11.478,11.478,11.422,11.44,84575,0
2015-07-23,11.504,11.504,11.364,11.406,59975,0
2015-07-24,11.43,11.43,11.112,11.217,147976,0
2015-07-27,11.2,11.399,10.905,11.13,138798,0
2015-07-28,11.176,11.176,10.898,10.929,77721,0
2015-07-29,10.898,10.983,10.784,10.914,97791,0
2015-07-30,11.038,11.299,10.869,11.16,71846,0
2015-07-31,11.154,11.154,10.869,10.905,55934,0
2015-08-03,10.869,11.059,10.869,11.031,103626,0
2015-08-04,11.059,11.289,10.947,11.13,52386,0
2015-08-05,11.13,11.154,11.031,11.069,28393,0
2015-08-06,11.031,11.112,11.027,11.112,61708,0
2015-08-07,11.038,11.168,10.956,11.007,44675,0
2015-08-10,11.043,11.069,10.947,10.965,25212,0
2015-08-11,10.808,11.015,10.808,10.892,64065,0
2015-08-12,10.892,10.892,10.411,10.799,162661,0
2015-08-13,10.745,10.877,10.736,10.791,38920,0
2015-08-14,10.728,10.886,10.532,10.532,122514,0
2015-08-17,10.49,10.597,10.465,10.565,119703,0
2015-08-18,10.548,10.67,10.542,10.67,226676,0
2015-08-19,10.67,10.67,10.457,10.605,142101,0
2015-08-20,10.57,10.649,10.338,10.395,302652,0
2015-08-21,10.453,10.562,10.329,10.414,378588,0
2015-08-24,9.835,10.291,8.1233,9.878,595017,0
2015-08-25,10.291,10.298,9.878,9.886,311768,0
2015-08-26,9.976,10.107,9.853,9.894,182248,0
2015-08-27,9.931,10.206,9.931,10.107,124292,0
2015-08-28,9.976,10.115,9.976,9.994,139479,0
2015-08-31,9.931,10.082,9.894,9.9,125873,0
2015-09-01,9.918,10.073,9.886,10.027,110199,0
2015-09-02,10.107,10.149,10.003,10.082,94405,0
2015-09-03,10.124,10.19,10.056,10.107,92708,0
2015-09-04,10.082,10.149,10.017,10.099,73261,0
2015-09-08,10.149,10.18,10.056,10.082,151874,0
2015-09-09,10.099,10.18,10.099,10.18,188566,0
2015-09-10,10.254,10.258,10.174,10.213,139065,0
2015-09-11,10.213,10.245,10.167,10.238,95620,0
2015-09-14,10.263,10.344,10.167,10.329,153452,0
2015-09-15,10.329,10.329,10.22,10.263,79459,0
2015-09-16,10.282,10.344,10.245,10.329,95497,0
2015-09-17,10.277,10.333,10.16,10.16,189751,0
2015-09-18,10.16,10.401,10.093,10.348,343891,0
2015-09-21,10.341,10.373,10.194,10.296,96222,0
2015-09-22,10.201,10.325,10.201,10.241,102371,0
2015-09-23,10.277,10.287,10.067,10.093,143491,0
2015-09-24,10.035,10.084,9.949,10.005,256789,0
2015-09-25,10.005,10.084,9.801,9.854,170257,0
2015-09-28,9.827,9.895,9.667,9.714,153990,0
2015-09-29,9.753,9.854,9.2983,9.4138,271667,0
2015-09-30,9.4553,9.941,9.3541,9.901,563348,0
2015-10-01,9.959,10.035,9.676,9.694,223071,0
2015-10-02,9.684,9.809,9.645,9.73,229580,0
2015-10-05,9.73,9.871,9.73,9.793,75471,0
2015-10-06,9.785,10.01,9.778,9.978,197508,0
2015-10-07,9.949,10.267,9.949,10.241,279621,0
2015-10-08,10.267,10.287,10.134,10.224,103335,0
2015-10-09,10.267,10.317,10.241,10.302,112983,0
2015-10-12,10.325,10.325,10.16,10.224,132278,0
2015-10-13,10.232,10.241,9.91,10.005,276004,0
2015-10-14,9.801,9.919,9.73,9.785,330387,0
2015-10-15,9.785,9.949,9.77,9.932,138304,0
2015-10-16,9.895,10.143,9.895,10.093,153860,0
2015-10-19,9.982,10.199,9.929,10.123,91043,0
2015-10-20,10.063,10.264,10.046,10.13,44815,0
2015-10-21,10.105,10.213,10.081,10.166,71900,0
2015-10-22,10.156,10.228,10.081,10.148,115332,0
2015-10-23,10.206,10.255,10.097,10.213,84704,0
2015-10-26,10.245,10.255,10.081,10.138,71065,0
2015-10-27,10.046,10.138,10.037,10.071,106121,0
2015-10-28,10.097,10.114,9.963,9.982,152778,0
2015-10-29,9.963,10.105,9.963,10.023,141173,0
2015-10-30,10.013,10.097,9.953,10.089,184963,0
2015-11-02,10.063,10.166,10.023,10.114,155985,0
2015-11-03,10.114,10.18,10.032,10.174,141891,0
2015-11-04,10.123,10.238,10.084,10.213,139232,0
2015-11-05,10.245,10.245,9.99,10.046,114253,0
2015-11-06,9.999,10.114,9.99,10.046,136985,0
2015-11-09,10.081,10.081,9.943,9.973,81234,0
2015-11-10,9.943,9.99,9.738,9.795,103249,0
2015-11-11,9.803,9.847,9.695,9.738,115332,0
2015-11-12,9.695,9.772,9.669,9.695,103485,0
2015-11-13,9.588,9.779,9.4129,9.653,198119,0
2015-11-16,9.588,9.779,9.528,9.677,135908,0
2015-11-17,9.632,9.768,9.506,9.658,217618,0
2015-11-18,9.609,9.69,9.556,9.69,199221,0
2015-11-19,9.618,9.895,9.618,9.776,109401,0
2015-11-20,9.728,9.835,9.728,9.76,92078,0
2015-11-23,9.71,9.887,9.69,9.854,172526,0
2015-11-24,9.826,9.961,9.736,9.919,106095,0
2015-11-25,9.801,9.989,9.801,9.951,123873,0
2015-11-27,9.942,9.971,9.879,9.887,36074,0
2015-11-30,9.961,10.156,9.862,10.138,195547,0
2015-12-01,10.036,10.161,9.951,9.971,122326,0
2015-12-02,10.005,10.03,9.901,9.942,84982,0
2015-12-03,9.91,9.98,9.895,9.895,118621,0
2015-12-04,9.928,9.961,9.879,9.895,137049,0
2015-12-07,9.933,9.933,9.582,9.65,150218,0
2015-12-08,9.6,9.6,9.2876,9.3541,215094,0
2015-12-09,9.3952,9.7,9.361,9.6,179286,0
2015-12-10,9.573,9.6,9.4961,9.532,81399,0
2015-12-11,9.564,9.592,9.278,9.4404,188425,0
2015-12-14,9.405,9.4148,9.0264,9.0933,366853,0
2015-12-15,9.0608,9.2527,9.0264,9.1444,295217,0
2015-12-16,9.1011,9.3453,9.0264,9.2682,205159,0
2015-12-17,9.3149,9.4822,8.9428,9.1869,355611,0
2015-12-18,9.1174,9.2682,8.9589,9.2043,177390,0
2015-12-21,9.2043,9.3541,9.1957,9.2043,118775,0
2015-12-22,9.2005,9.65,9.2005,9.539,188103,0
2015-12-23,9.521,9.736,9.3744,9.728,192079,0
2015-12-24,9.65,9.672,9.549,9.591,64033,0
2015-12-28,9.4712,9.6,9.2837,9.4316,220468,0
2015-12-29,9.4802,9.681,9.4633,9.53,162323,0
2015-12-30,9.4881,9.7,9.4881,9.581,136403,0
2015-12-31,9.53,9.736,9.53,9.563,246681,0
2016-01-04,9.608,9.811,9.36,9.736,139753,0
2016-01-05,9.641,9.817,9.608,9.808,73973,0
2016-01-06,9.7,9.903,9.7,9.7,76945,0
2016-01-07,9.608,9.744,9.556,9.618,156097,0
2016-01-08,9.71,9.769,9.6,9.71,195696,0
2016-01-11,9.71,9.71,9.4385,9.572,184450,0
2016-01-12,9.65,9.658,9.3669,9.3932,84145,0
2016-01-13,9.3513,9.4951,9.0552,9.2391,180719,0
2016-01-14,9.2005,9.3316,9.0112,9.0961,182692,0
2016-01-15,8.9467,8.998,8.7913,8.8791,209063,0
2016-01-19,8.8864,8.9306,8.7582,8.7821,174051,0
2016-01-20,8.6214,8.7675,8.3458,8.656,377476,0
2016-01-21,8.7328,9.3912,8.6973,8.9114,193482,0
2016-01-22,8.9635,9.2614,8.9549,9.2372,99921,0
2016-01-25,9.2372,9.41,9.1802,9.2711,152138,0
2016-01-26,9.2614,9.3493,9.2458,9.3296,49179,0
2016-01-27,9.3101,9.4444,9.2556,9.2556,149258,0
2016-01-28,9.3326,9.3734,9.2122,9.2372,126317,0
2016-01-29,9.2043,9.4414,9.1802,9.3493,165676,0
2016-02-01,9.3734,9.4792,9.2906,9.4543,104056,0
2016-02-02,9.4543,9.4792,9.2906,9.4296,119367,0
2016-02-03,9.3814,9.4218,9.1435,9.2809,110226,0
2016-02-04,9.2809,9.3764,9.1435,9.2809,142234,0
2016-02-05,9.2198,9.4345,9.2198,9.366,84178,0
2016-02-08,9.3101,9.3326,8.7913,9.06,329004,0
2016-02-09,8.9812,9.0751,8.9114,9.0329,83843,0
2016-02-10,9.0055,9.1753,9.0055,9.1252,90758,0
2016-02-11,9.1252,9.1753,8.9114,9.0055,145539,0
2016-02-12,9.0235,9.2711,9.0235,9.1166,61813,0
2016-02-16,9.2023,9.3072,9.0961,9.2343,58617,0
2016-02-17,9.2974,9.364,9.2313,9.364,62697,0
2016-02-18,9.408,9.591,9.3072,9.581,142260,0
2016-02-19,9.511,9.731,9.4782,9.608,108353,0
2016-02-22,9.624,9.86,9.563,9.632,169175,0
2016-02-23,9.642,9.721,9.608,9.608,40938,0
2016-02-24,9.529,9.642,9.4257,9.632,48867,0
2016-02-25,9.618,9.738,9.618,9.738,39545,0
2016-02-26,9.738,9.869,9.682,9.788,132799,0
2016-02-29,9.756,9.86,9.692,9.78,80933,0
2016-03-01,9.842,9.909,9.78,9.909,98776,0
2016-03-02,9.981,9.981,9.822,9.885,87781,0
2016-03-03,9.86,9.953,9.837,9.934,98148,0
2016-03-04,9.998,9.998,9.856,9.943,72891,0
2016-03-07,9.927,9.972,9.852,9.885,56553,0
2016-03-08,9.822,9.918,9.796,9.885,88461,0
2016-03-09,9.885,9.972,9.877,9.934,76438,0
2016-03-10,9.943,9.952,9.869,9.914,60173,0
2016-03-11,9.943,10.006,9.927,10.006,57920,0
2016-03-14,9.998,10.1,9.952,9.998,90224,0
2016-03-15,10.023,10.023,9.927,9.934,51097,0
2016-03-16,9.914,10.062,9.914,10.036,89215,0
2016-03-17,10.036,10.273,10.027,10.124,179764,0
2016-03-18,10.124,10.16,10.062,10.097,100825,0
2016-03-21,10.151,10.212,10.01,10.053,147540,0
2016-03-22,10.08,10.244,10.029,10.184,91382,0
2016-03-23,10.203,10.203,10.08,10.08,53622,0
2016-03-24,10.08,10.097,9.995,10.036,45758,0
2016-03-28,10.004,10.07,9.995,10.07,52873,0
2016-03-29,10.004,10.151,10.004,10.08,62744,0
2016-03-30,10.124,10.226,9.967,10.07,62707,0
2016-03-31,10.053,10.226,10.053,10.211,141491,0
2016-04-01,10.194,10.342,10.176,10.308,113840,0
2016-04-04,10.349,10.349,10.088,10.203,97693,0
2016-04-05,10.17,10.342,10.07,10.316,109575,0
2016-04-06,10.3,10.342,10.211,10.333,78547,0
2016-04-07,10.342,10.342,10.206,10.3,83116,0
2016-04-08,10.342,10.385,10.211,10.283,135995,0
2016-04-11,10.263,10.366,10.184,10.254,156951,0
2016-04-12,10.211,10.375,10.211,10.366,149036,0
2016-04-13,10.385,10.423,10.342,10.357,115178,0
2016-04-14,10.385,10.506,10.325,10.448,196906,0
2016-04-15,10.489,10.628,10.366,10.489,82610,0
2016-04-18,10.548,10.742,10.302,10.662,135136,0
2016-04-19,10.715,10.785,10.662,10.706,146645,0
2016-04-20,10.725,10.751,10.584,10.715,69484,0
2016-04-21,10.706,10.725,10.584,10.627,85863,0
2016-04-22,10.662,10.689,10.558,10.6,30139,0
2016-04-25,10.558,10.6,10.435,10.493,128106,0
2016-04-26,10.468,10.548,10.448,10.511,124896,0
2016-04-27,10.468,10.634,10.468,10.584,81238,0
2016-04-28,10.609,10.609,10.502,10.584,102115,0
2016-04-29,10.609,10.609,10.37,10.435,91615,0
2016-05-02,10.502,10.52,10.266,10.328,108430,0
2016-05-03,10.295,10.295,10.116,10.221,128524,0
2016-05-04,10.247,10.257,10.144,10.212,75313,0
2016-05-05,10.098,10.286,10.098,10.186,55874,0
2016-05-06,10.116,10.337,10.116,10.276,57407,0
2016-05-09,10.344,10.52,10.337,10.452,95789,0
2016-05-10,10.435,10.53,10.388,10.511,73692,0
2016-05-11,10.493,10.591,10.468,10.548,61539,0
2016-05-12,10.548,10.609,10.493,10.52,49035,0
2016-05-13,10.493,10.641,10.459,10.486,99618,0
2016-05-16,10.502,10.6,10.493,10.548,84397,0
2016-05-17,10.53,10.619,10.493,10.619,115218,0
2016-05-18,10.657,10.711,10.534,10.666,77175,0
2016-05-19,10.711,10.711,10.296,10.411,271251,0
2016-05-20,10.629,10.702,10.346,10.604,149500,0
2016-05-23,10.675,10.729,10.524,10.562,53935,0
2016-05-24,10.675,10.685,10.528,10.614,76817,0
2016-05-25,10.639,10.721,10.596,10.685,83990,0
2016-05-26,10.729,10.881,10.552,10.771,112592,0
2016-05-27,10.836,10.864,10.675,10.721,42482,0
2016-05-31,10.721,10.721,10.639,10.647,47268,0
2016-06-01,10.711,10.738,10.552,10.729,61582,0
2016-06-02,10.757,10.764,10.614,10.757,50530,0
2016-06-03,10.757,10.761,10.639,10.729,33040,0
2016-06-06,10.729,10.949,10.729,10.889,81115,0
2016-06-07,10.898,10.922,10.826,10.881,67482,0
2016-06-08,10.905,10.949,10.666,10.929,71006,0
2016-06-09,10.929,10.939,10.816,10.922,80502,0
2016-06-10,10.905,10.914,10.808,10.883,81923,0
2016-06-13,10.898,10.914,10.836,10.854,66581,0
2016-06-14,10.889,10.889,10.771,10.816,61737,0
2016-06-15,10.854,10.905,10.816,10.872,90355,0
2016-06-16,10.902,10.983,10.868,10.927,140389,0
2016-06-17,10.955,10.983,10.927,10.983,86898,0
2016-06-20,11.028,11.117,10.989,11.099,149392,0
2016-06-21,11.089,11.137,11.036,11.099,73575,0
2016-06-22,11.117,11.127,11.072,11.079,91763,0
2016-06-23,11.127,11.127,11.051,11.099,65456,0
2016-06-24,10.917,11.195,10.917,11.177,103886,0
2016-06-27,11.079,11.079,10.811,10.902,96786,0
2016-06-28,11.003,11.089,10.903,11.028,72809,0
2016-06-29,11.117,11.177,11.003,11.153,106540,0
2016-06-30,11.036,11.134,11.036,11.079,69245,0
2016-07-01,11.146,11.261,11.011,11.204,43224,0
2016-07-05,11.223,11.261,11.173,11.261,47601,0
2016-07-06,11.213,11.31,11.213,11.261,45902,0
2016-07-07,11.348,11.348,11.204,11.304,43148,0
2016-07-08,11.304,11.339,11.269,11.313,50520,0
2016-07-11,11.348,11.348,11.304,11.329,43681,0
2016-07-12,11.339,11.348,11.326,11.339,60820,0
2016-07-13,11.348,11.348,11.161,11.243,154241,0
2016-07-14,11.357,11.357,11.243,11.313,46493,0
2016-07-15,11.386,11.386,11.223,11.348,58782,0
2016-07-18,11.39,11.39,11.362,11.381,57538,0
2016-07-19,11.362,11.434,11.343,11.381,57100,0
2016-07-20,11.4,11.407,11.316,11.352,110495,0
2016-07-21,11.39,11.4,11.275,11.283,58852,0
2016-07-22,11.275,11.362,11.275,11.334,28621,0
2016-07-25,11.372,11.416,11.308,11.416,55332,0
2016-07-26,11.434,11.434,11.39,11.407,54628,0
2016-07-27,11.407,11.421,11.39,11.4,70431,0
2016-07-28,11.424,11.434,11.39,11.39,43943,0
2016-07-29,11.362,11.479,11.352,11.469,158853,0
2016-08-01,11.479,11.479,11.381,11.407,108630,0
2016-08-02,11.4,11.459,11.362,11.434,67834,0
2016-08-03,11.4,11.479,11.362,11.424,53310,0
2016-08-04,11.469,11.469,11.343,11.434,76299,0
2016-08-05,11.434,11.479,11.39,11.39,59512,0
2016-08-08,11.453,11.479,11.4,11.424,39519,0
2016-08-09,11.416,11.526,11.416,11.526,128915,0
2016-08-10,11.516,11.659,11.434,11.651,86742,0
2016-08-11,11.633,11.724,11.633,11.676,133043,0
2016-08-12,11.633,11.749,11.603,11.696,101231,0
2016-08-15,11.686,11.816,11.681,11.749,120391,0
2016-08-16,11.776,11.802,11.569,11.714,115595,0
2016-08-17,11.681,11.773,11.608,11.719,66278,0
2016-08-18,11.764,11.827,11.7,11.764,54730,0
2016-08-19,11.788,11.89,11.729,11.89,75018,0
2016-08-22,11.881,11.881,11.646,11.798,87665,0
2016-08-23,11.855,11.855,11.777,11.807,43656,0
2016-08-24,11.873,11.881,11.788,11.855,68503,0
2016-08-25,11.881,11.881,11.773,11.788,54042,0
2016-08-26,11.764,11.845,11.748,11.836,81952,0
2016-08-29,11.855,11.855,11.781,11.827,105702,0
2016-08-30,11.881,11.881,11.773,11.827,88832,0
2016-08-31,11.773,11.827,11.7,11.817,62835,0
2016-09-01,11.873,11.873,11.563,11.764,62096,0
2016-09-02,11.865,11.873,11.744,11.788,57013,0
2016-09-06,11.788,11.788,11.709,11.773,52636,0
2016-09-07,11.729,11.827,11.7,11.827,41523,0
2016-09-08,11.845,11.873,11.798,11.836,31841,0
2016-09-09,11.873,11.873,11.608,11.636,93068,0
2016-09-12,11.608,11.764,11.608,11.719,59249,0
2016-09-13,11.681,11.691,11.608,11.646,56408,0
2016-09-14,11.681,11.719,11.608,11.681,38373,0
2016-09-15,11.744,11.817,11.662,11.719,44198,0
2016-09-16,11.744,11.798,11.681,11.719,65240,0
2016-09-19,11.704,11.97,11.704,11.804,118159,0
2016-09-20,11.861,11.906,11.769,11.813,70605,0
2016-09-21,11.851,11.874,11.749,11.851,66462,0
2016-09-22,11.906,11.906,11.833,11.896,62138,0
2016-09-23,11.988,12.042,11.931,11.941,203238,0
2016-09-26,11.998,12.032,11.941,11.978,81083,0
2016-09-27,11.95,12.058,11.941,12.051,108230,0
2016-09-28,12.058,12.058,11.998,12.058,66802,0
2016-09-29,12.015,12.125,12.015,12.115,75982,0
2016-09-30,12.125,12.144,12.068,12.087,161292,0
2016-10-03,12.144,12.262,12.1,12.244,228761,0
2016-10-04,12.298,12.342,12.244,12.342,131864,0
2016-10-05,12.371,12.471,12.334,12.434,180616,0
2016-10-06,12.409,12.434,12.244,12.262,95696,0
2016-10-07,12.244,12.29,12.224,12.234,83298,0
2016-10-10,12.244,12.334,12.215,12.215,125307,0
2016-10-11,12.244,12.253,12.153,12.169,77582,0
2016-10-12,12.169,12.215,12.125,12.125,44502,0
2016-10-13,12.078,12.205,12.078,12.135,45641,0
2016-10-14,12.197,12.234,12.078,12.135,57459,0
2016-10-17,12.197,12.225,12.058,12.107,80384,0
2016-10-18,12.184,12.21,12.102,12.149,32635,0
2016-10-19,12.24,12.277,12.149,12.149,37857,0
2016-10-20,12.149,12.331,12.055,12.073,112165,0
2016-10-21,12.149,12.24,12.112,12.184,38778,0
2016-10-24,12.193,12.268,12.112,12.258,58101,0
2016-10-25,12.184,12.24,12.073,12.211,43883,0
2016-10-26,12.201,12.245,11.944,11.964,135338,0
2016-10-27,12.037,12.167,11.964,12.13,60155,0
2016-10-28,12.193,12.193,11.982,12.063,104372,0
2016-10-31,12.037,12.073,11.88,11.935,87767,0
2016-11-01,12.055,12.073,11.741,11.864,140426,0
2016-11-02,11.864,11.925,11.641,11.716,106464,0
2016-11-03,11.77,11.772,11.237,11.485,225805,0
2016-11-04,11.54,11.56,11.365,11.449,88718,0
2016-11-07,11.531,11.65,11.475,11.603,69467,0
2016-11-08,11.531,11.608,11.531,11.578,60492,0
2016-11-09,11.522,12.011,11.522,11.982,158610,0
2016-11-10,12.073,12.22,12.055,12.22,101857,0
2016-11-11,12.211,12.337,12.149,12.258,89752,0
2016-11-14,12.34,12.378,12.149,12.22,123891,0
2016-11-15,12.312,12.312,12.149,12.24,114359,0
2016-11-16,12.253,12.401,12.143,12.225,125279,0
2016-11-17,12.253,12.392,12.161,12.337,89155,0
2016-11-18,12.412,12.412,12.198,12.412,115029,0
2016-11-21,12.412,12.513,12.412,12.493,78467,0
2016-11-22,12.523,12.588,12.476,12.493,53142,0
2016-11-23,12.439,12.588,12.374,12.43,87502,0
2016-11-25,12.513,12.699,12.43,12.699,76735,0
2016-11-28,12.736,12.903,12.588,12.865,104454,0
2016-11-29,12.819,12.958,12.744,12.911,78037,0
2016-11-30,12.967,12.967,12.6,12.838,80924,0
2016-12-01,12.911,12.977,12.76,12.948,97496,0
2016-12-02,12.967,12.967,12.754,12.809,96545,0
2016-12-05,12.809,12.94,12.791,12.94,109293,0
2016-12-06,12.93,12.977,12.847,12.911,75764,0
2016-12-07,12.884,12.977,12.838,12.92,61504,0
2016-12-08,12.92,12.92,12.708,12.771,197231,0
2016-12-09,12.727,12.847,12.697,12.801,59261,0
2016-12-12,12.977,13.032,12.911,12.995,196443,0
2016-12-13,12.948,13.05,12.903,13.014,86379,0
2016-12-14,12.977,13.106,12.977,13.042,138753,0
2016-12-15,13.069,13.116,12.977,13.069,128304,0
2016-12-16,13.05,13.116,13.05,13.106,125196,0
2016-12-19,13.106,13.125,13.087,13.116,204743,0
2016-12-20,13.101,13.185,13.064,13.129,114373,0
2016-12-21,13.158,13.222,13.125,13.214,84462,0
2016-12-22,13.222,13.222,13.083,13.167,83639,0
2016-12-23,13.111,13.204,13.101,13.101,31618,0
2016-12-27,13.111,13.222,13.111,13.129,68354,0
2016-12-28,13.129,13.222,13.064,13.111,60279,0
2016-12-29,13.064,13.195,13.045,13.138,71212,0
2016-12-30,13.138,13.179,13.111,13.167,50787,0
2017-01-03,13.232,13.251,13.138,13.222,129579,0
2017-01-04,13.222,13.268,13.148,13.222,364643,0
2017-01-05,13.222,13.232,13.158,13.222,95549,0
2017-01-06,13.232,13.241,13.167,13.185,75499,0
2017-01-09,13.214,13.214,13.121,13.185,78945,0
2017-01-10,13.251,13.251,13.121,13.214,124996,0
2017-01-11,13.204,13.232,13.121,13.176,65913,0
2017-01-12,13.158,13.195,13.101,13.101,82333,0
2017-01-13,13.101,13.204,13.036,13.158,129392,0
2017-01-17,13.176,13.204,13.111,13.195,100374,0
2017-01-18,13.294,13.294,13.159,13.181,71177,0
2017-01-19,13.199,13.227,13.124,13.181,93208,0
2017-01-20,13.19,13.273,13.163,13.219,78134,0
2017-01-23,13.199,13.246,13.163,13.227,97149,0
2017-01-24,13.199,13.246,13.153,13.181,123089,0
2017-01-25,13.209,13.233,13.143,13.143,95040,0
2017-01-26,13.219,13.238,13.124,13.143,127690,0
2017-01-27,13.115,13.304,13.105,13.209,143483,0
2017-01-30,13.181,13.256,13.068,13.181,81379,0
2017-01-31,13.19,13.246,13.058,13.236,114226,0
2017-02-01,13.304,13.304,13.143,13.199,98357,0
2017-02-02,13.163,13.246,13.068,13.143,115660,0
2017-02-03,13.133,13.219,13.091,13.199,83746,0
2017-02-06,13.153,13.313,13.153,13.265,131907,0
2017-02-07,13.265,13.294,13.204,13.246,92901,0
2017-02-08,13.294,13.294,13.133,13.227,80137,0
2017-02-09,13.246,13.246,13.105,13.19,153304,0
2017-02-10,13.153,13.19,13.115,13.143,155951,0
2017-02-13,13.143,13.199,13.143,13.177,162816,0
2017-02-14,12.635,12.852,12.635,12.796,5097501,0
2017-02-15,12.828,13.028,12.828,12.913,1375212,0
2017-02-16,12.904,12.98,12.819,12.951,578064,0
2017-02-17,12.943,12.954,12.828,12.933,298593,0
2017-02-21,12.904,12.98,12.895,12.943,460861,0
2017-02-22,12.895,12.961,12.771,12.872,469223,0
2017-02-23,12.867,12.877,12.775,12.819,315301,0
2017-02-24,12.781,12.933,12.753,12.913,188542,0
2017-02-27,12.943,12.943,12.809,12.886,168906,0
2017-02-28,12.809,12.838,12.527,12.762,617973,0
2017-03-01,12.828,12.933,12.698,12.781,371900,0
2017-03-02,12.771,13.161,12.771,12.999,946390,0
2017-03-03,13.037,13.065,12.933,13.055,326657,0
2017-03-06,13.121,13.202,12.989,13.179,358287,0
2017-03-07,13.197,13.244,13.121,13.151,367834,0
2017-03-08,13.17,13.217,12.951,12.961,308278,0
2017-03-09,12.951,13.009,12.649,12.696,477578,0
2017-03-10,12.913,13.084,12.81,13.009,298415,0
2017-03-13,13.129,13.139,12.913,13.009,186062,0
2017-03-14,12.989,13.055,12.781,12.961,198310,0
2017-03-15,13.037,13.188,12.961,13.141,266074,0
2017-03-16,13.197,13.197,13.046,13.075,170322,0
2017-03-17,13.084,13.161,13.037,13.151,191006,0
2017-03-20,13.156,13.231,13.069,13.146,199260,0
2017-03-21,13.156,13.202,13.069,13.098,179982,0
2017-03-22,13.079,13.146,12.955,13.003,138229,0
2017-03-23,13.003,13.132,12.983,13.041,127055,0
2017-03-24,13.05,13.098,12.983,13.032,77052,0
2017-03-27,12.983,13.05,12.907,13.041,120276,0
2017-03-28,13.032,13.112,13.003,13.069,161275,0
2017-03-29,13.05,13.289,13.013,13.26,234668,0
2017-03-30,13.25,13.284,13.193,13.231,117006,0
2017-03-31,13.222,13.299,13.202,13.279,362480,0
2017-04-03,13.326,13.326,13.231,13.24,99859,0
2017-04-04,13.222,13.289,13.202,13.231,108811,0
2017-04-05,13.24,13.289,13.05,13.079,160470,0
2017-04-06,13.079,13.24,13.059,13.231,134141,0
2017-04-07,13.222,13.26,13.107,13.136,144086,0
2017-04-10,13.146,13.146,13.041,13.059,174372,0
2017-04-11,13.079,13.212,13.059,13.202,145712,0
2017-04-12,13.193,13.193,13.05,13.059,96623,0
2017-04-13,13.069,13.098,13.003,13.032,148064,0
2017-04-17,13.142,13.159,13.093,13.113,97201,0
2017-04-18,13.045,13.171,12.998,13.142,105013,0
2017-04-19,13.18,13.18,13.036,13.054,122068,0
2017-04-20,13.045,13.162,13.045,13.122,108595,0
2017-04-21,13.162,13.212,13.142,13.171,125072,0
2017-04-24,13.208,13.342,13.152,13.257,206300,0
2017-04-25,13.333,13.361,13.142,13.171,180797,0
2017-04-26,13.171,13.361,13.171,13.306,128105,0
2017-04-27,13.352,13.352,13.198,13.276,89644,0
2017-04-28,13.333,13.333,13.198,13.276,122816,0
2017-05-01,13.381,13.381,13.232,13.276,109868,0
2017-05-02,13.315,13.352,13.227,13.296,115688,0
2017-05-03,13.296,13.296,13.142,13.189,122912,0
2017-05-04,13.198,13.198,13.103,13.142,151513,0
2017-05-05,13.142,13.257,13.093,13.247,158901,0
2017-05-08,13.237,13.315,13.18,13.286,93226,0
2017-05-09,13.333,13.333,13.084,13.142,177501,0
2017-05-10,13.352,13.42,13.257,13.371,298357,0
2017-05-11,13.477,13.525,13.371,13.41,167120,0
2017-05-12,13.391,13.477,13.365,13.445,89411,0
2017-05-15,13.44,13.525,13.41,13.486,113349,0
2017-05-16,13.515,13.574,13.44,13.554,125963,0
2017-05-17,13.549,13.665,13.549,13.598,260713,0
2017-05-18,13.549,13.704,13.491,13.616,141896,0
2017-05-19,13.626,13.626,13.453,13.52,172605,0
2017-05-22,13.636,13.665,13.539,13.645,125584,0
2017-05-23,13.704,13.734,13.616,13.645,88653,0
2017-05-24,13.714,13.79,13.598,13.761,255001,0
2017-05-25,13.761,13.81,13.616,13.626,108231,0
2017-05-26,13.665,13.721,13.539,13.616,89596,0
2017-05-30,13.616,13.655,13.549,13.616,60448,0
2017-05-31,13.626,13.743,13.539,13.608,174477,0
2017-06-01,13.684,13.752,13.616,13.714,125579,0
2017-06-02,13.714,13.78,13.608,13.636,77233,0
2017-06-05,13.636,13.685,13.579,13.636,142650,0
2017-06-06,13.675,13.675,13.481,13.579,142909,0
2017-06-07,13.589,13.589,13.509,13.53,88574,0
2017-06-08,13.579,13.655,13.463,13.589,161550,0
2017-06-09,13.589,13.675,13.491,13.608,114955,0
2017-06-12,13.559,13.734,13.52,13.704,122501,0
2017-06-13,13.694,13.761,13.579,13.752,102807,0
2017-06-14,13.734,13.734,13.559,13.616,163371,0
2017-06-15,13.569,13.626,13.471,13.481,160066,0
2017-06-16,13.52,13.52,13.424,13.52,181044,0
2017-06-19,13.612,13.758,13.564,13.632,127420,0
2017-06-20,13.68,13.758,13.622,13.661,99528,0
2017-06-21,13.641,13.7,13.574,13.594,69288,0
2017-06-22,13.612,13.73,13.612,13.622,102775,0
2017-06-23,13.622,13.7,13.574,13.7,66374,0
2017-06-26,13.797,13.891,13.632,13.846,164527,0
2017-06-27,13.856,13.856,13.69,13.72,84256,0
2017-06-28,13.768,13.836,13.72,13.816,78904,0
2017-06-29,13.816,13.826,13.641,13.758,86047,0
2017-06-30,13.826,13.826,13.69,13.72,97357,0
2017-07-03,13.807,13.826,13.71,13.787,70726,0
2017-07-05,13.777,13.886,13.759,13.816,99404,0
2017-07-06,13.807,13.904,13.777,13.866,143044,0
2017-07-07,13.866,13.904,13.807,13.836,107686,0
2017-07-10,13.826,13.895,13.75,13.807,80668,0
2017-07-11,13.768,13.943,13.73,13.886,103795,0
2017-07-12,13.953,13.957,13.826,13.856,83888,0
2017-07-13,13.933,13.953,13.797,13.846,98785,0
2017-07-14,13.807,14.002,13.807,13.876,180302,0
2017-07-17,13.895,14.002,13.856,13.886,184521,0
2017-07-18,13.826,14.15,13.806,14.051,157241,0
2017-07-19,14.041,14.1,13.953,14.013,167951,0
2017-07-20,14.032,14.04,13.865,13.895,87884,0
2017-07-21,13.953,14.032,13.923,13.963,152521,0
2017-07-24,13.904,14.003,13.856,13.904,147693,0
2017-07-25,13.963,14.041,13.923,14.023,118874,0
2017-07-26,14.051,14.09,13.953,14.023,140183,0
2017-07-27,14.06,14.069,13.895,13.933,123660,0
2017-07-28,13.904,14.023,13.873,13.914,101217,0
2017-07-31,13.923,14.032,13.895,14.003,120807,0
2017-08-01,14.051,14.097,13.973,14.032,130498,0
2017-08-02,14.041,14.08,13.904,14.003,123094,0
2017-08-03,14.013,14.051,13.933,13.933,86130,0
2017-08-04,14.041,14.041,13.904,13.953,123274,0
2017-08-07,13.953,14.032,13.904,13.963,82916,0
2017-08-08,13.963,13.965,13.886,13.895,112259,0
2017-08-09,13.886,14.051,13.886,13.973,191691,0
2017-08-10,13.943,13.953,13.816,13.816,241431,0
2017-08-11,13.816,13.835,13.608,13.669,246311,0
2017-08-14,13.709,13.953,13.709,13.816,246162,0
2017-08-15,13.904,13.953,13.757,13.846,421143,0
2017-08-16,13.904,13.944,13.806,13.904,204226,0
2017-08-17,13.954,14.004,13.866,13.904,247931,0
2017-08-18,13.886,14.023,13.866,13.974,155453,0
2017-08-21,13.994,14.018,13.914,13.944,130071,0
2017-08-22,13.954,14.052,13.954,13.984,107005,0
2017-08-23,13.954,14.052,13.944,13.974,158080,0
2017-08-24,13.994,14.033,13.974,13.984,196023,0
2017-08-25,13.994,14.142,13.994,14.062,141651,0
2017-08-28,14.082,14.19,14.052,14.092,94338,0
2017-08-29,14.024,14.162,14.024,14.052,144168,0
2017-08-30,14.052,14.142,14.042,14.092,72229,0
2017-08-31,14.112,14.19,14.042,14.062,218773,0
2017-09-01,14.102,14.132,14.042,14.062,146494,0
2017-09-05,14.082,14.097,13.949,13.984,117684,0
2017-09-06,14.024,14.062,13.934,13.964,95346,0
2017-09-07,13.974,14.042,13.934,14.004,55974,0
2017-09-08,13.974,14.092,13.954,14.042,68936,0
2017-09-11,14.052,14.102,13.984,14.062,117803,0
2017-09-12,14.092,14.142,14.004,14.102,135263,0
2017-09-13,14.092,14.102,14.033,14.082,63343,0
2017-09-14,14.082,14.21,14.029,14.181,152374,0
2017-09-15,14.132,14.2,14.062,14.132,138413,0
2017-09-18,14.152,14.152,14.082,14.102,130269,0
2017-09-19,14.201,14.221,14.102,14.152,233525,0
2017-09-20,14.112,14.221,14.112,14.201,148190,0
2017-09-21,14.191,14.273,14.172,14.221,114594,0
2017-09-22,14.251,14.311,14.201,14.291,95097,0
2017-09-25,14.291,14.291,14.15,14.241,171406,0
2017-09-26,14.201,14.35,14.191,14.301,154814,0
2017-09-27,14.311,14.32,14.172,14.241,117322,0
2017-09-28,14.261,14.33,14.182,14.301,145592,0
2017-09-29,14.33,14.38,14.281,14.38,154238,0
2017-10-02,14.4,14.47,14.34,14.45,145550,0
2017-10-03,14.46,14.499,14.42,14.43,118668,0
2017-10-04,14.45,14.509,14.4,14.479,150640,0
2017-10-05,14.499,14.509,14.45,14.479,87580,0
2017-10-06,14.539,14.539,14.45,14.509,85187,0
2017-10-09,14.509,14.529,14.479,14.509,79722,0
2017-10-10,14.499,14.529,14.46,14.46,60505,0
2017-10-11,14.46,14.514,14.44,14.489,70110,0
2017-10-12,14.519,14.549,14.436,14.509,105687,0
2017-10-13,14.509,14.521,14.46,14.489,78592,0
2017-10-16,14.529,14.529,14.42,14.45,119657,0
2017-10-17,14.44,14.499,14.38,14.4,149443,0
2017-10-18,14.49,14.57,14.45,14.52,87472,0
2017-10-19,14.52,14.53,14.45,14.52,73388,0
2017-10-20,14.55,14.65,14.49,14.6,74112,0
2017-10-23,14.62,14.64,14.49,14.53,71482,0
2017-10-24,14.61,14.63,14.528,14.59,72604,0
2017-10-25,13.91,14.01,13.85,13.85,4126026,0
2017-10-26,13.9,13.91,13.78,13.81,855221,0
2017-10-27,13.79,13.925,13.73,13.88,696646,0
2017-10-30,13.89,14.11,13.861,14,855556,0
2017-10-31,14,14.06,13.96,14.01,527920,0
2017-11-01,14.04,14.0499,13.84,13.86,478478,0
2017-11-02,13.85,13.93,13.72,13.83,322515,0
2017-11-03,13.81,13.89,13.75,13.78,363445,0
2017-11-06,13.76,13.85,13.76,13.85,236841,0
2017-11-07,13.88,13.8899,13.82,13.85,230205,0
2017-11-08,13.85,14.05,13.85,14.02,339665,0
2017-11-09,14.05,14.05,13.9,13.99,333705,0
2017-11-10,14,14.02,13.91,13.96,145564,0
