Date,Open,High,Low,Close,Volume,OpenInt
2009-11-24,9.793,9.793,9.793,9.793,0,0
2009-11-25,9.793,9.798,9.793,9.798,345941,0
2009-11-27,9.798,9.798,9.793,9.798,88588,0
2009-11-30,9.793,9.798,9.793,9.793,55962,0
2009-12-01,9.813,9.84,9.793,9.84,56232,0
2009-12-02,9.862,10.032,9.793,9.798,100367,0
2009-12-03,9.94,10.028,9.827,9.934,63599,0
2009-12-04,10.028,10.134,9.84,9.94,136276,0
2009-12-07,10.085,10.085,9.9,9.92,64969,0
2009-12-08,9.963,9.99,9.847,9.99,51041,0
2009-12-09,10.134,10.209,9.968,9.978,139976,0
2009-12-10,10.1,10.251,10.024,10.232,107527,0
2009-12-11,10.258,10.258,9.975,10.186,88433,0
2009-12-14,10.232,10.258,10.128,10.209,70395,0
2009-12-15,10.228,10.258,10.096,10.232,74330,0
2009-12-16,10.219,10.258,10.16,10.202,55622,0
2009-12-17,10.243,10.247,10.138,10.247,85389,0
2009-12-18,10.251,10.258,10.163,10.258,70560,0
2009-12-21,10.278,10.282,10.11,10.152,85801,0
2009-12-22,10.219,10.251,10.081,10.138,85930,0
2009-12-23,10.186,10.282,10.134,10.198,47592,0
2009-12-24,10.232,10.33,10.228,10.238,28521,0
2009-12-28,10.243,10.243,10.11,10.175,89996,0
2009-12-29,10.096,10.13,9.968,10.062,39996,0
2009-12-30,10.062,10.062,9.788,9.84,140913,0
2009-12-31,9.895,9.91,9.793,9.793,106970,0
2010-01-04,9.84,9.871,9.793,9.805,119062,0
2010-01-05,9.813,9.944,9.802,9.84,101630,0
2010-01-06,9.827,9.827,9.793,9.793,148691,0
2010-01-07,9.802,9.891,9.802,9.84,100299,0
2010-01-08,9.719,10.037,9.547,10.032,120705,0
2010-01-11,10.062,10.062,9.819,9.891,139894,0
2010-01-12,9.885,9.929,9.701,9.823,111383,0
2010-01-13,9.862,10.013,9.793,10.002,172259,0
2010-01-14,9.84,9.934,9.719,9.856,176782,0
2010-01-15,10.351,11.067,9.862,9.954,356195,0
2010-01-19,10.037,10.085,9.88,9.997,233932,0
2010-01-20,9.975,9.99,9.802,9.914,145279,0
2010-01-21,9.891,9.9,9.719,9.835,176516,0
2010-01-22,9.852,9.91,9.719,9.764,166069,0
2010-01-25,9.9,9.9,9.734,9.823,146841,0
2010-01-26,9.819,9.88,9.769,9.793,116103,0
2010-01-27,9.88,9.88,9.67,9.84,120097,0
2010-01-28,9.793,9.84,9.606,9.67,145685,0
2010-01-29,9.823,9.875,9.618,9.67,143354,0
2010-02-01,9.647,9.805,9.562,9.689,80373,0
2010-02-02,9.748,9.764,9.696,9.738,96603,0
2010-02-03,9.754,9.754,9.625,9.67,102593,0
2010-02-04,9.696,9.696,9.3162,9.4155,127484,0
2010-02-05,9.4292,9.547,8.9599,9.0833,277499,0
2010-02-08,9.1309,9.4351,9.1077,9.3038,62916,0
2010-02-09,9.4734,9.601,9.2298,9.2836,143665,0
2010-02-10,9.3272,9.3272,9.2068,9.2836,76116,0
2010-02-11,9.3763,9.39,9.2587,9.2587,108452,0
2010-02-12,9.2894,9.2894,9.0833,9.1309,97669,0
2010-02-16,9.1367,9.3743,9.1367,9.274,187749,0
2010-02-17,9.3557,9.652,9.3468,9.509,72756,0
2010-02-18,9.621,9.621,9.4253,9.547,64108,0
2010-02-19,9.601,9.68,9.518,9.647,114475,0
2010-02-22,9.712,9.734,9.635,9.635,133560,0
2010-02-23,9.569,9.68,9.4802,9.4851,133602,0
2010-02-24,9.578,9.68,9.515,9.618,123722,0
2010-02-25,9.587,9.742,9.533,9.709,87619,0
2010-02-26,9.67,9.67,9.562,9.571,101924,0
2010-03-01,9.647,9.776,9.606,9.719,77766,0
2010-03-02,9.742,9.748,9.656,9.706,103790,0
2010-03-03,9.764,9.776,9.719,9.769,91109,0
2010-03-04,9.783,9.819,9.67,9.706,235416,0
2010-03-05,9.793,10.1,9.719,9.856,156115,0
2010-03-08,9.9,9.914,9.701,9.712,213672,0
2010-03-09,9.734,9.84,9.696,9.701,126084,0
2010-03-10,9.764,9.862,9.553,9.675,286065,0
2010-03-11,9.601,9.831,9.601,9.712,204663,0
2010-03-12,9.724,9.819,9.706,9.793,106570,0
2010-03-15,9.788,9.84,9.661,9.754,109006,0
2010-03-16,9.719,9.783,9.665,9.724,82472,0
2010-03-17,9.689,9.788,9.689,9.729,146438,0
2010-03-18,9.729,9.769,9.647,9.754,103593,0
2010-03-19,9.712,9.793,9.635,9.793,99804,0
2010-03-22,9.712,9.769,9.612,9.647,123934,0
2010-03-23,9.618,9.712,9.601,9.625,167023,0
2010-03-24,9.562,9.706,9.562,9.652,133656,0
2010-03-25,9.696,9.738,9.571,9.601,81755,0
2010-03-26,9.618,9.696,9.562,9.629,165520,0
2010-03-29,9.621,9.914,9.621,9.724,129756,0
2010-03-30,9.683,9.764,9.68,9.706,127499,0
2010-03-31,9.635,9.719,9.635,9.68,135774,0
2010-04-01,9.724,9.729,9.612,9.625,79776,0
2010-04-05,9.665,9.696,9.597,9.64,81699,0
2010-04-06,9.675,9.729,9.635,9.724,117882,0
2010-04-07,9.67,9.738,9.64,9.675,104284,0
2010-04-08,9.696,9.764,9.661,9.748,75976,0
2010-04-09,9.748,9.827,9.706,9.759,106907,0
2010-04-12,9.805,9.831,9.776,9.798,69179,0
2010-04-13,9.772,9.798,9.742,9.759,75663,0
2010-04-14,9.724,9.827,9.724,9.793,110655,0
2010-04-15,9.729,9.793,9.701,9.706,210434,0
2010-04-16,9.629,9.696,9.509,9.606,179199,0
2010-04-19,9.547,9.547,9.3616,9.4979,233987,0
2010-04-20,9.606,9.625,9.4802,9.562,157774,0
2010-04-21,9.528,9.581,9.4734,9.504,165650,0
2010-04-22,9.4253,9.601,9.4106,9.597,194705,0
2010-04-23,9.67,9.67,9.522,9.587,152808,0
2010-04-26,9.618,9.783,9.591,9.742,245472,0
2010-04-27,9.719,9.719,9.522,9.522,162898,0
2010-04-28,9.618,9.675,9.4802,9.621,175648,0
2010-04-29,9.696,9.719,9.647,9.683,124117,0
2010-04-30,9.67,9.759,9.612,9.719,150237,0
2010-05-03,9.754,9.754,9.665,9.67,110664,0
2010-05-04,9.547,9.591,9.528,9.558,83794,0
2010-05-05,9.558,9.558,8.8767,9.3162,220898,0
2010-05-06,9.3038,9.3086,8.031,8.8628,298368,0
2010-05-07,8.6318,8.9052,8.6318,8.8767,246026,0
2010-05-10,9.54,9.54,9.1309,9.2587,198091,0
2010-05-11,9.2404,9.509,9.2096,9.441,111212,0
2010-05-12,9.4508,9.597,9.4194,9.587,140677,0
2010-05-13,9.4155,9.4449,9.2894,9.3517,69225,0
2010-05-14,9.3038,9.3812,8.8813,8.9797,278203,0
2010-05-17,9.008,9.087,8.7151,8.9171,165832,0
2010-05-18,8.9393,9.1012,8.746,8.8177,89842,0
2010-05-19,8.758,8.8335,8.5395,8.603,186080,0
2010-05-20,8.4469,8.5242,8.2167,8.3717,275229,0
2010-05-21,8.2746,8.4574,8.1667,8.3596,196033,0
2010-05-24,8.2651,8.4303,8.2302,8.3482,171679,0
2010-05-25,8.1037,8.2992,7.9114,8.2651,202271,0
2010-05-26,8.6623,8.6973,8.4357,8.5573,240386,0
2010-05-27,8.7331,9.1171,8.6909,8.9901,134977,0
2010-05-28,9.0833,9.0833,8.8335,8.9797,80295,0
2010-06-01,8.8813,8.9355,8.8131,8.9355,76915,0
2010-06-02,8.9309,9.0541,8.8389,8.9505,139550,0
2010-06-03,8.9355,9.0578,8.7929,8.8767,119943,0
2010-06-04,8.8131,8.9309,8.7636,8.7985,68716,0
2010-06-07,8.804,8.8628,8.4757,8.5493,99448,0
2010-06-08,8.5242,8.5493,8.2897,8.3831,138012,0
2010-06-09,8.5151,8.7215,8.4076,8.5448,90141,0
2010-06-10,8.6174,8.758,8.5197,8.657,165829,0
2010-06-11,8.6228,8.7929,8.6228,8.7746,72640,0
2010-06-14,8.804,8.8915,8.7053,8.7636,109945,0
2010-06-15,8.8131,8.9957,8.8095,8.9468,86696,0
2010-06-16,8.9108,8.9171,8.7855,8.8565,149143,0
2010-06-17,8.8527,9.0043,8.7681,8.9171,85660,0
2010-06-18,8.9108,8.9108,8.7929,8.8463,122307,0
2010-06-21,8.9309,8.9599,8.8426,8.8869,81404,0
2010-06-22,8.9108,8.9901,8.8335,8.8684,84333,0
2010-06-23,8.8426,9.0428,8.7636,9.008,188485,0
2010-06-24,9.0184,9.0343,8.8177,8.8335,105688,0
2010-06-25,8.9108,8.9108,8.7636,8.8813,77771,0
2010-06-28,8.9309,8.9309,8.7865,8.9052,65629,0
2010-06-29,8.8813,9.0541,8.6669,8.8767,179372,0
2010-06-30,8.9052,8.9374,8.7561,8.872,123272,0
2010-07-01,8.9599,8.9599,8.5242,8.5547,138976,0
2010-07-02,8.6669,8.6909,8.4942,8.5448,84616,0
2010-07-06,8.6417,8.6909,8.4757,8.5682,71553,0
2010-07-07,8.5332,8.6669,8.4522,8.5923,121796,0
2010-07-08,8.657,8.746,8.4811,8.746,94862,0
2010-07-09,8.7929,8.9217,8.5878,8.896,74927,0
2010-07-12,8.9552,8.9797,8.7331,8.7681,19715,0
2010-07-13,8.8177,9.008,8.8177,8.975,73000,0
2010-07-14,9.0184,9.0184,8.7636,8.7855,110264,0
2010-07-15,8.8131,9.0381,8.7506,9.0381,83713,0
2010-07-16,9.008,9.008,8.8426,8.9703,103663,0
2010-07-19,8.9901,9.0184,8.9217,8.9599,72189,0
2010-07-20,8.9552,9.0315,8.8389,8.9599,70955,0
2010-07-21,8.9309,9.0004,8.8095,8.8527,151806,0
2010-07-22,8.9703,9.0672,8.8869,9.0672,118996,0
2010-07-23,9.1077,9.2922,9.0043,9.1559,106405,0
2010-07-26,9.2192,9.2788,9.0578,9.1077,119457,0
2010-07-27,9.2539,9.298,8.9599,9.0315,185149,0
2010-07-28,9.0343,9.0635,8.8869,8.9797,65749,0
2010-07-29,8.9599,9.0428,8.8915,8.9468,80214,0
2010-07-30,8.9309,9.0475,8.8813,9.0343,56372,0
2010-08-02,9.1559,9.3038,9.0973,9.2587,68343,0
2010-08-03,9.274,9.274,9.1626,9.2298,41514,0
2010-08-04,9.2491,9.3038,9.202,9.2922,55423,0
2010-08-05,9.2404,9.3038,9.1837,9.2241,78821,0
2010-08-06,9.274,9.3038,9.1511,9.2096,42377,0
2010-08-09,9.202,9.2894,9.1904,9.2192,43849,0
2010-08-10,9.2894,9.2894,9.175,9.2452,64766,0
2010-08-11,9.1309,9.1952,9.0004,9.0381,70121,0
2010-08-12,9.0184,9.1952,9.0184,9.1415,61996,0
2010-08-13,8.8131,8.9217,8.7929,8.8684,56307,0
2010-08-16,8.7746,8.9052,8.7681,8.8527,151045,0
2010-08-17,8.9025,9.0315,8.8684,8.9393,94907,0
2010-08-18,8.9646,8.9646,8.8684,8.896,63073,0
2010-08-19,8.8426,8.8463,8.6811,8.6909,111675,0
2010-08-20,8.6623,8.7393,8.657,8.7295,81984,0
2010-08-23,8.6758,8.7865,8.6669,8.7215,58203,0
2010-08-24,8.6417,8.657,8.4942,8.5682,119285,0
2010-08-25,8.657,8.7215,8.5618,8.6857,156764,0
2010-08-26,8.746,8.7746,8.6272,8.6714,80129,0
2010-08-27,8.6669,8.6857,8.5287,8.6516,108175,0
2010-08-30,8.5923,8.6372,8.5099,8.5099,67216,0
2010-08-31,8.5609,8.5861,8.4949,8.5565,106891,0
2010-09-01,8.8389,8.8389,8.6129,8.7506,121695,0
2010-09-02,8.7097,8.8463,8.6714,8.8279,53442,0
2010-09-03,8.9255,8.9255,8.7331,8.8095,76261,0
2010-09-07,8.8095,8.8426,8.7506,8.8095,40309,0
2010-09-08,8.8527,8.872,8.7553,8.8177,60666,0
2010-09-09,8.8389,8.9309,8.8389,8.9217,54642,0
2010-09-10,8.9599,8.9599,8.8279,8.8628,53059,0
2010-09-13,8.9108,9.0127,8.9108,8.9825,77241,0
2010-09-14,9.0127,9.0578,8.896,8.9646,89149,0
2010-09-15,9.008,9.0315,8.9108,8.9468,139898,0
2010-09-16,8.9599,8.9797,8.9108,8.9703,68401,0
2010-09-17,9.4351,9.4449,8.9646,8.9797,69735,0
2010-09-20,8.9957,9.1266,8.9957,9.0926,71450,0
2010-09-21,9.0578,9.1367,8.9552,9.0043,161500,0
2010-09-22,8.9393,9.0381,8.9255,8.975,94611,0
2010-09-23,8.9703,9.0249,8.896,8.9957,116755,0
2010-09-24,9.0578,9.1415,9.0127,9.1171,166031,0
2010-09-27,9.0635,9.1415,9.0578,9.087,75865,0
2010-09-28,9.0578,9.2404,8.9957,9.175,128332,0
2010-09-29,9.175,9.1904,9.0249,9.1837,160323,0
2010-09-30,9.2068,9.2894,9.1171,9.2135,151914,0
2010-10-01,9.2539,9.2539,9.1415,9.178,74072,0
2010-10-04,9.2096,9.2135,9.087,9.0926,73139,0
2010-10-05,9.1463,9.2683,9.1463,9.2491,112385,0
2010-10-06,9.2135,9.2404,9.0635,9.1266,144074,0
2010-10-07,9.1626,9.175,9.087,9.1415,77509,0
2010-10-08,9.1463,9.1952,9.1367,9.178,66609,0
2010-10-11,9.1511,9.2241,9.1219,9.1219,74537,0
2010-10-12,9.1012,9.1837,9.0672,9.1511,95902,0
2010-10-13,9.2068,9.2683,9.1837,9.202,106423,0
2010-10-14,9.1626,9.2096,9.1266,9.1309,99491,0
2010-10-15,9.1266,9.2452,9.1266,9.2192,104893,0
2010-10-18,9.1837,9.2683,9.1837,9.2539,116131,0
2010-10-19,9.1463,9.2096,9.0833,9.1077,93174,0
2010-10-20,9.1171,9.2298,9.1171,9.1952,61133,0
2010-10-21,9.1904,9.2587,9.1115,9.1309,118344,0
2010-10-22,9.1367,9.202,9.0926,9.1837,126372,0
2010-10-25,9.2135,9.2491,9.1664,9.2491,150514,0
2010-10-26,9.2096,9.274,9.175,9.2298,114674,0
2010-10-27,9.1722,9.2298,9.0786,9.2241,113216,0
2010-10-28,9.2135,9.2922,9.2068,9.2836,77223,0
2010-10-29,9.2547,9.2961,9.2337,9.2615,146467,0
2010-11-01,9.274,9.3439,9.2404,9.2635,139572,0
2010-11-02,9.3468,9.3674,9.2587,9.337,126835,0
2010-11-03,9.4194,9.4194,9.2922,9.3272,123614,0
2010-11-04,9.4106,9.504,9.4027,9.4802,118991,0
2010-11-05,9.4508,9.54,9.4292,9.515,131847,0
2010-11-08,9.4636,9.543,9.4057,9.518,116051,0
2010-11-09,9.4802,9.606,9.4802,9.581,251791,0
2010-11-10,9.518,9.618,9.494,9.591,169384,0
2010-11-11,9.4734,9.562,9.441,9.522,152447,0
2010-11-12,9.4292,9.4292,9.0786,9.1952,198292,0
2010-11-15,9.1559,9.2539,9.1415,9.178,72348,0
2010-11-16,9.0833,9.2068,8.9703,8.9825,152579,0
2010-11-17,9.0004,9.0729,8.9355,9.0127,134839,0
2010-11-18,9.1077,9.2192,9.0973,9.1664,103893,0
2010-11-19,9.1077,9.2068,9.0833,9.1559,85474,0
2010-11-22,9.2068,9.3557,9.1077,9.2452,171349,0
2010-11-23,9.4508,9.4508,9.1077,9.1415,170973,0
2010-11-24,9.2241,9.274,9.1837,9.2491,91341,0
2010-11-26,9.2404,9.3086,9.2298,9.2788,22651,0
2010-11-29,9.1664,9.2683,9.1511,9.2587,156423,0
2010-11-30,9.2385,9.3861,9.1626,9.3096,212499,0
2010-12-01,9.591,9.591,9.298,9.3517,126239,0
2010-12-02,9.2788,9.4351,9.2788,9.4155,129853,0
2010-12-03,9.3468,9.518,9.3468,9.4057,115222,0
2010-12-06,9.3557,9.4636,9.3557,9.4577,65185,0
2010-12-07,9.494,9.504,9.4106,9.441,143217,0
2010-12-08,9.4449,9.4802,9.3743,9.4802,67165,0
2010-12-09,9.4449,9.4851,9.3841,9.4449,68187,0
2010-12-10,9.4802,9.4802,9.2068,9.4057,170060,0
2010-12-13,9.3812,9.4734,9.3517,9.3517,196800,0
2010-12-14,9.547,9.547,9.3812,9.3959,124710,0
2010-12-15,9.4734,9.4734,9.274,9.3517,121987,0
2010-12-16,9.2683,9.3959,9.2096,9.3468,88068,0
2010-12-17,9.3038,9.3959,9.2922,9.3439,124680,0
2010-12-20,9.3162,9.39,9.2452,9.3841,131537,0
2010-12-21,9.3763,9.4155,9.3162,9.4027,114657,0
2010-12-22,9.3557,9.494,9.3557,9.4508,113266,0
2010-12-23,9.3812,9.4734,9.337,9.4636,108511,0
2010-12-27,9.528,9.528,9.3841,9.4508,84351,0
2010-12-28,9.494,9.504,9.39,9.4881,133284,0
2010-12-29,9.4616,9.543,9.4616,9.522,97230,0
2010-12-30,9.569,9.569,9.4135,9.4567,70205,0
2010-12-31,9.4371,9.4626,9.3321,9.3822,175686,0
2011-01-03,9.4027,9.558,9.4027,9.4851,185881,0
2011-01-04,9.4881,9.562,9.4292,9.4979,109353,0
2011-01-05,9.547,9.597,9.4508,9.591,128811,0
2011-01-06,9.578,9.591,9.543,9.562,57036,0
2011-01-07,9.591,9.618,9.504,9.54,146586,0
2011-01-10,9.4694,9.621,9.4694,9.612,94873,0
2011-01-11,9.558,9.656,9.558,9.606,95376,0
2011-01-12,9.661,9.689,9.612,9.661,94070,0
2011-01-13,9.706,9.729,9.625,9.661,112410,0
2011-01-14,9.675,9.683,9.601,9.656,103485,0
2011-01-18,9.709,9.759,9.618,9.759,131467,0
2011-01-19,9.724,9.793,9.621,9.629,175634,0
2011-01-20,9.665,9.665,9.522,9.629,92612,0
2011-01-21,9.635,9.701,9.587,9.621,67014,0
2011-01-24,9.665,9.793,9.558,9.67,167311,0
2011-01-25,9.665,9.772,9.597,9.709,157660,0
2011-01-26,9.738,9.793,9.683,9.783,164966,0
2011-01-27,9.783,9.831,9.729,9.793,126287,0
2011-01-28,9.793,9.793,9.581,9.656,131161,0
2011-01-31,9.676,9.733,9.627,9.723,111366,0
2011-02-01,9.719,9.84,9.719,9.823,131770,0
2011-02-02,9.835,9.856,9.571,9.783,164016,0
2011-02-03,9.813,9.835,9.754,9.819,66895,0
2011-02-04,9.819,9.84,9.793,9.823,102746,0
2011-02-07,9.88,9.997,9.827,9.944,240980,0
2011-02-08,9.895,10.037,9.895,10.028,236907,0
2011-02-09,10.037,10.037,9.827,9.994,182615,0
2011-02-10,9.68,9.867,9.675,9.823,177125,0
2011-02-11,9.875,9.94,9.802,9.925,98618,0
2011-02-14,9.968,9.968,9.862,9.95,96503,0
2011-02-15,9.99,9.997,9.84,9.94,152625,0
2011-02-16,9.94,10.032,9.94,9.99,131592,0
2011-02-18,10.085,10.117,9.925,9.968,143722,0
2011-02-22,9.895,9.94,9.675,9.709,214216,0
2011-02-23,9.709,9.769,9.4577,9.652,394771,0
2011-02-24,9.68,9.68,9.543,9.625,65509,0
2011-02-25,9.661,9.772,9.661,9.772,109467,0
2011-02-28,9.778,9.838,9.724,9.79,129867,0
2011-03-01,9.805,9.862,9.647,9.734,119902,0
2011-03-02,9.701,9.742,9.665,9.738,67917,0
2011-03-03,9.793,9.867,9.793,9.802,138357,0
2011-03-04,9.772,9.852,9.724,9.776,67043,0
2011-03-07,9.813,9.827,9.635,9.701,107041,0
2011-03-08,9.706,9.738,9.665,9.724,75445,0
2011-03-09,9.734,9.734,9.635,9.67,66557,0
2011-03-10,9.578,9.597,9.504,9.578,89665,0
2011-03-11,9.509,9.581,9.494,9.558,101420,0
2011-03-14,9.494,9.547,9.4449,9.518,96594,0
2011-03-15,9.298,9.4577,9.2836,9.4351,160773,0
2011-03-16,9.3763,9.4547,9.2298,9.2922,235115,0
2011-03-17,9.4047,9.443,9.2529,9.274,89763,0
2011-03-18,9.3223,9.3674,9.2241,9.3162,158531,0
2011-03-21,9.3812,9.494,9.3468,9.441,111269,0
2011-03-22,9.4577,9.494,9.3959,9.4194,89768,0
2011-03-23,9.4508,9.4734,9.3272,9.4292,140263,0
2011-03-24,9.4547,9.569,9.3674,9.4694,282248,0
2011-03-25,9.3763,9.587,9.3763,9.494,171281,0
2011-03-28,9.4577,9.54,9.4106,9.4577,79502,0
2011-03-29,9.4253,9.543,9.4027,9.4636,142369,0
2011-03-30,9.4802,9.578,9.4802,9.562,96061,0
2011-03-31,9.565,9.57,9.4891,9.4891,99037,0
2011-04-01,9.578,9.606,9.504,9.558,69393,0
2011-04-04,9.571,9.571,9.4734,9.528,56463,0
2011-04-05,9.553,9.553,9.4793,9.515,64047,0
2011-04-06,9.569,9.601,9.4979,9.562,105278,0
2011-04-07,9.598,9.62,9.528,9.593,122173,0
2011-04-08,9.591,9.621,9.522,9.562,125640,0
2011-04-11,9.587,9.612,9.547,9.612,124777,0
2011-04-12,9.54,9.61,9.518,9.583,115253,0
2011-04-13,9.635,9.656,9.571,9.64,74284,0
2011-04-14,9.571,9.618,9.518,9.578,78414,0
2011-04-15,9.621,9.635,9.543,9.606,120457,0
2011-04-18,9.571,9.571,9.4577,9.533,99609,0
2011-04-19,9.54,9.64,9.515,9.64,67075,0
2011-04-20,9.734,9.754,9.661,9.712,129164,0
2011-04-21,9.764,9.788,9.689,9.701,86754,0
2011-04-25,9.709,9.759,9.621,9.67,73646,0
2011-04-26,9.73,9.734,9.688,9.719,93328,0
2011-04-27,9.734,9.754,9.597,9.748,109148,0
2011-04-28,9.776,9.788,9.635,9.665,160655,0
2011-04-29,9.707,9.723,9.66,9.684,87773,0
2011-05-02,9.701,9.734,9.652,9.683,98605,0
2011-05-03,9.695,9.695,9.583,9.62,62917,0
2011-05-04,9.654,9.659,9.564,9.627,94503,0
2011-05-05,9.604,9.673,9.583,9.615,106647,0
2011-05-06,9.701,9.73,9.615,9.633,83379,0
2011-05-09,9.627,9.705,9.615,9.679,86439,0
2011-05-10,9.719,9.755,9.638,9.705,113188,0
2011-05-11,9.709,9.742,9.644,9.709,113822,0
2011-05-12,9.709,9.79,9.709,9.778,224689,0
2011-05-13,9.802,9.832,9.738,9.749,131827,0
2011-05-16,9.719,9.829,9.719,9.76,108282,0
2011-05-17,9.755,9.815,9.742,9.808,76392,0
2011-05-18,9.832,9.832,9.724,9.794,107042,0
2011-05-19,9.801,9.861,9.755,9.79,77553,0
2011-05-20,9.773,9.778,9.73,9.773,61540,0
2011-05-23,9.749,9.766,9.695,9.709,106594,0
2011-05-24,9.705,9.854,9.705,9.854,81700,0
2011-05-25,9.85,9.895,9.734,9.742,245728,0
2011-05-26,9.766,9.802,9.695,9.695,128291,0
2011-05-27,9.76,9.79,9.688,9.724,115999,0
2011-05-31,9.787,9.792,9.636,9.652,253354,0
2011-06-01,9.664,9.705,9.54,9.564,81880,0
2011-06-02,9.54,9.67,9.54,9.62,96892,0
2011-06-03,9.518,9.604,9.4508,9.4734,83676,0
2011-06-06,9.493,9.493,9.2884,9.3223,85413,0
2011-06-07,9.3743,9.4233,9.2884,9.3439,91996,0
2011-06-08,9.3439,9.3439,9.2221,9.2587,118486,0
2011-06-09,9.2221,9.3282,9.2173,9.3096,87751,0
2011-06-10,9.2884,9.3567,9.2529,9.3223,85946,0
2011-06-13,9.3223,9.3282,9.1319,9.1375,100928,0
2011-06-14,9.1674,9.3282,9.1674,9.2673,102082,0
2011-06-15,9.2385,9.2673,8.8565,8.9117,280440,0
2011-06-16,8.9723,8.9778,8.7975,8.8435,168522,0
2011-06-17,8.9227,8.9562,8.8518,8.8924,204585,0
2011-06-20,8.9052,9.0287,8.8214,9.006,146586,0
2011-06-21,9.0926,9.2779,9.0663,9.2279,124120,0
2011-06-22,9.1924,9.338,9.1924,9.2116,111431,0
2011-06-23,9.1472,9.2625,9.0973,9.2385,92735,0
2011-06-24,9.2221,9.2221,9.1181,9.2173,73200,0
2011-06-27,9.1924,9.4508,9.1924,9.3812,97556,0
2011-06-28,9.493,9.598,9.443,9.578,115934,0
2011-06-29,9.749,9.749,9.4793,9.553,158491,0
2011-06-30,9.547,9.627,9.4743,9.521,137956,0
2011-07-01,9.564,9.564,9.4734,9.547,68861,0
2011-07-05,9.564,9.564,9.4538,9.4851,79811,0
2011-07-06,9.528,9.641,9.4469,9.565,119610,0
2011-07-07,9.65,10.176,9.598,9.65,169328,0
2011-07-08,9.695,9.695,9.573,9.65,74222,0
2011-07-11,9.633,9.633,9.4077,9.4233,124936,0
2011-07-12,9.4724,9.522,9.3812,9.3949,95390,0
2011-07-13,9.4282,9.558,9.3439,9.3792,119377,0
2011-07-14,9.4135,9.4734,9.2529,9.274,95260,0
2011-07-15,9.3468,9.3694,9.2625,9.3096,93696,0
2011-07-18,9.2529,9.3468,9.1674,9.2779,72982,0
2011-07-19,9.2615,9.4096,9.2615,9.3527,187228,0
2011-07-20,9.443,9.4793,9.3998,9.4616,72131,0
2011-07-21,9.4881,9.679,9.443,9.627,161833,0
2011-07-22,9.593,9.749,9.593,9.749,129211,0
2011-07-25,9.742,9.794,9.65,9.682,117538,0
2011-07-26,9.678,9.729,9.578,9.611,166020,0
2011-07-27,9.627,9.73,9.522,9.583,206531,0
2011-07-28,9.749,9.792,9.4969,9.4969,98183,0
2011-07-29,9.4057,9.4214,9.274,9.2788,124379,0
2011-08-01,9.3635,9.4508,9.1472,9.2221,88346,0
2011-08-02,9.1808,9.3468,9.1808,9.2087,97923,0
2011-08-03,9.1924,9.3124,9.0973,9.3038,110805,0
2011-08-04,9.2337,9.2807,8.8546,8.8749,236878,0
2011-08-05,8.9515,8.9948,8.6381,8.9515,200468,0
2011-08-08,8.5214,8.8518,8.1446,8.7783,385335,0
2011-08-09,8.8261,9.0231,8.5214,9.0164,196783,0
2011-08-10,8.9421,8.9807,8.6973,8.7561,145947,0
2011-08-11,8.7957,9.102,8.7957,9.006,122951,0
2011-08-12,9.1808,9.2337,9.039,9.1012,114904,0
2011-08-15,9.1162,9.3576,9.1162,9.2087,93199,0
2011-08-16,9.2058,9.388,9.1578,9.2125,118944,0
2011-08-17,9.2615,9.2913,9.0249,9.1059,83949,0
2011-08-18,8.9478,8.9478,8.6021,8.6954,100191,0
2011-08-19,8.6174,8.6694,8.2576,8.2676,206221,0
2011-08-22,8.4313,8.4532,8.1241,8.2473,192967,0
2011-08-23,8.308,8.4791,8.2523,8.4617,156323,0
2011-08-24,8.5151,8.5906,8.3953,8.5906,137624,0
2011-08-25,9.1424,9.2807,8.6694,8.7403,328821,0
2011-08-26,8.7349,8.8905,8.5601,8.7469,132272,0
2011-08-29,8.8169,8.9171,8.7792,8.8905,119001,0
2011-08-30,8.8279,8.8279,8.7469,8.7855,74964,0
2011-08-31,8.7921,8.872,8.7561,8.7561,106022,0
2011-09-01,8.8086,8.8435,8.6838,8.6838,67119,0
2011-09-02,8.502,8.603,8.4592,8.4767,38124,0
2011-09-06,8.3569,8.3953,8.2167,8.3867,85972,0
2011-09-07,8.4269,8.5565,8.4269,8.5296,76949,0
2011-09-08,8.4733,8.6021,8.4313,8.4836,51215,0
2011-09-09,8.4366,8.4532,8.2626,8.3439,68609,0
2011-09-12,8.2949,8.4366,8.221,8.3953,96620,0
2011-09-13,8.4366,8.5717,8.4366,8.5341,65376,0
2011-09-14,8.6075,8.726,8.4836,8.7044,65897,0
2011-09-15,8.7561,8.7561,8.6174,8.709,57250,0
2011-09-16,8.7524,8.7792,8.6586,8.7215,53183,0
2011-09-19,8.6739,8.6793,8.4897,8.6282,73739,0
2011-09-20,8.6641,8.7838,8.6228,8.6694,104660,0
2011-09-21,8.709,8.709,8.4897,8.4897,76807,0
2011-09-22,8.3133,8.3439,7.742,8.0359,185759,0
2011-09-23,8.0664,8.1648,7.9947,8.0774,84921,0
2011-09-26,8.1648,8.1905,8.0261,8.1905,71891,0
2011-09-27,8.3919,8.5099,8.3037,8.3333,85210,0
2011-09-28,8.3867,8.4733,8.2626,8.2982,87605,0
2011-09-29,8.3753,8.4269,8.1386,8.2007,69992,0
2011-09-30,8.0859,8.5168,7.9635,7.9684,118718,0
2011-10-03,7.9081,7.9231,7.5583,7.6648,118324,0
2011-10-04,7.6258,7.6258,7.1254,7.4806,214305,0
2011-10-05,7.6091,7.7532,7.3869,7.6551,246379,0
2011-10-06,7.7018,7.8356,7.6817,7.8249,85949,0
2011-10-07,7.9643,7.9643,7.7991,7.8768,64383,0
2011-10-10,8.0154,8.1691,7.9684,8.0722,118130,0
2011-10-11,8.0615,8.1964,8.0319,8.1121,127919,0
2011-10-12,8.1488,8.2626,8.1488,8.2167,73865,0
2011-10-13,8.226,8.2982,8.0664,8.2676,71427,0
2011-10-14,8.3692,8.4836,8.3386,8.4836,108169,0
2011-10-17,8.4366,8.4733,8.2982,8.2982,59703,0
2011-10-18,8.3509,8.5341,8.2422,8.4994,95340,0
2011-10-19,8.5601,8.6954,8.3953,8.4487,97428,0
2011-10-20,8.525,8.525,8.3194,8.4225,72544,0
2011-10-21,8.5601,8.5655,8.468,8.5341,60979,0
2011-10-24,8.5655,8.8031,8.5412,8.7911,83841,0
2011-10-25,8.7838,8.8409,8.6398,8.6659,77343,0
2011-10-26,8.7598,8.8435,8.5772,8.7469,136672,0
2011-10-27,8.9309,9.2058,8.8749,8.9217,170006,0
2011-10-28,8.9676,8.9778,8.7598,8.9562,141375,0
2011-10-31,8.9495,8.9495,8.7368,8.7368,104564,0
2011-11-01,8.6184,8.6659,8.5134,8.63,60626,0
2011-11-02,8.6793,8.7855,8.587,8.7469,115347,0
2011-11-03,8.9255,8.9301,8.7469,8.8105,152079,0
2011-11-04,8.8353,8.8619,8.7295,8.8105,69663,0
2011-11-07,8.8435,8.9309,8.8279,8.8951,44659,0
2011-11-08,8.9365,9.2,8.9171,9.0184,120914,0
2011-11-09,8.9401,8.9401,8.6443,8.7975,79897,0
2011-11-10,8.9788,9.0795,8.8822,8.8822,78082,0
2011-11-11,8.9301,8.9723,8.9042,8.9676,78525,0
2011-11-14,8.9957,9.0578,8.9079,8.9478,45495,0
2011-11-15,8.92,8.9817,8.8674,8.8978,72318,0
2011-11-16,8.8297,8.9144,8.7653,8.7718,64860,0
2011-11-17,8.8141,8.8619,8.6129,8.6443,73846,0
2011-11-18,8.682,8.7136,8.5134,8.5177,62704,0
2011-11-21,8.3867,8.4556,8.3071,8.4556,58834,0
2011-11-22,8.4906,8.7653,8.4443,8.7653,250490,0
2011-11-23,8.656,8.656,8.2746,8.3614,127398,0
2011-11-25,8.3491,8.4128,8.2746,8.3167,35136,0
2011-11-28,8.5134,8.5278,8.2489,8.3377,124195,0
2011-11-29,8.3238,8.4556,8.2278,8.2694,104116,0
2011-11-30,8.3989,8.5177,8.3989,8.4836,94387,0
2011-12-01,8.5322,8.5824,8.482,8.5448,66290,0
2011-12-02,8.6129,8.6714,8.5071,8.5278,84510,0
2011-12-05,8.603,8.6615,8.5556,8.587,70669,0
2011-12-06,8.5824,8.6631,8.5214,8.5906,110037,0
2011-12-07,8.5502,8.6237,8.5177,8.6237,130612,0
2011-12-08,8.5556,8.603,8.4128,8.418,125114,0
2011-12-09,8.4592,8.5646,8.4382,8.5322,105247,0
2011-12-12,8.5071,8.5071,8.3491,8.4277,50610,0
2011-12-13,8.4872,8.5395,8.2643,8.2803,120079,0
2011-12-14,8.2847,8.2914,8.1479,8.2379,64495,0
2011-12-15,8.2746,8.3071,8.1597,8.1741,80159,0
2011-12-16,8.2007,8.2643,8.0962,8.0962,112723,0
2011-12-19,8.1325,8.1741,7.979,7.979,103869,0
2011-12-20,8.0582,8.1802,8.0582,8.1063,199073,0
2011-12-21,8.1115,8.1802,7.979,8.0582,135756,0
2011-12-22,8.0533,8.1964,8.0327,8.1283,139695,0
2011-12-23,8.1802,8.2694,8.1597,8.2439,103948,0
2011-12-27,8.2379,8.2973,8.2278,8.2278,117383,0
2011-12-28,8.1741,8.2278,8.1115,8.1115,166571,0
2011-12-29,8.1597,8.2278,8.1325,8.2217,136402,0
2011-12-30,8.2379,8.2889,8.2278,8.2779,168327,0
2012-01-03,8.3919,8.4872,8.3562,8.4232,70690,0
2012-01-04,8.3867,8.4767,8.3071,8.4321,73745,0
2012-01-05,8.3814,8.5502,8.3814,8.5234,91108,0
2012-01-06,8.5556,8.6129,8.3562,8.5646,101537,0
2012-01-09,8.63,8.6874,8.5824,8.6398,49121,0
2012-01-10,8.7561,8.7975,8.7196,8.7469,64954,0
2012-01-11,8.7645,8.8105,8.7224,8.7855,74595,0
2012-01-12,8.8187,8.8362,8.7506,8.8105,113960,0
2012-01-13,8.7975,8.7975,8.6982,8.726,53612,0
2012-01-17,8.804,8.8307,8.6407,8.6784,126920,0
2012-01-18,8.7027,8.8455,8.7027,8.8243,72029,0
2012-01-19,8.8243,8.9478,8.8243,8.9478,88374,0
2012-01-20,8.9495,8.9713,8.9108,8.9273,56907,0
2012-01-23,8.9882,9.0795,8.8767,8.9676,120161,0
2012-01-24,8.9723,9.0201,8.9255,8.9882,70100,0
2012-01-25,9.0663,9.1106,9.0315,9.0889,92752,0
2012-01-26,9.0889,9.1415,8.9957,9.0889,73634,0
2012-01-27,9.1012,9.1722,9.0842,9.1279,84513,0
2012-01-30,9.0795,9.201,9.0663,9.1143,96083,0
2012-01-31,9.178,9.2173,9.0946,9.1181,86173,0
2012-02-01,9.1731,9.2365,9.1256,9.1818,135784,0
2012-02-02,9.2,9.275,9.1674,9.275,80787,0
2012-02-03,9.3223,9.4577,9.3223,9.4498,111450,0
2012-02-06,9.4577,9.518,9.3782,9.518,84628,0
2012-02-07,9.515,9.605,9.4312,9.515,133862,0
2012-02-08,9.545,9.572,9.541,9.545,157697,0
2012-02-09,9.569,9.772,9.569,9.709,186496,0
2012-02-10,9.753,9.753,9.529,9.622,118288,0
2012-02-13,9.692,9.758,9.643,9.671,71961,0
2012-02-14,9.66,9.66,9.572,9.631,69700,0
2012-02-15,9.685,9.758,9.572,9.611,74119,0
2012-02-16,9.611,9.785,9.611,9.772,127361,0
2012-02-17,9.866,9.866,9.74,9.753,129825,0
2012-02-21,9.681,9.758,9.643,9.681,79548,0
2012-02-22,9.655,9.735,9.626,9.709,54381,0
2012-02-23,9.758,10.055,9.681,9.772,265188,0
2012-02-24,9.85,9.85,9.719,9.746,102857,0
2012-02-27,9.692,9.763,9.643,9.705,108507,0
2012-02-28,9.676,9.763,9.65,9.665,122377,0
2012-02-29,9.64,9.746,9.62,9.64,165687,0
2012-03-01,9.685,9.719,9.626,9.676,148077,0
2012-03-02,9.719,9.772,9.66,9.74,122905,0
2012-03-05,9.777,9.777,9.605,9.65,78044,0
2012-03-06,9.622,9.622,9.4969,9.529,89153,0
2012-03-07,9.583,9.685,9.562,9.66,74257,0
2012-03-08,9.731,9.803,9.676,9.772,88574,0
2012-03-09,9.823,9.861,9.758,9.811,110763,0
2012-03-12,9.791,9.838,9.74,9.802,129924,0
2012-03-13,9.785,9.909,9.777,9.909,113119,0
2012-03-14,9.882,9.975,9.844,9.882,107027,0
2012-03-15,9.882,9.92,9.838,9.92,90019,0
2012-03-16,9.942,10.082,9.866,10.078,328277,0
2012-03-19,10.034,10.187,10.029,10.163,189355,0
2012-03-20,10.087,10.135,9.968,10.082,134727,0
2012-03-21,10.045,10.128,9.995,10.055,136912,0
2012-03-22,9.995,10.024,9.926,9.979,86038,0
2012-03-23,9.979,10.045,9.903,10.045,71879,0
2012-03-26,10.103,10.214,10.05,10.214,116507,0
2012-03-27,10.214,10.214,10.082,10.154,173838,0
2012-03-28,10.214,10.214,10.066,10.122,87897,0
2012-03-29,10.154,10.154,9.995,10.109,114172,0
2012-03-30,10.154,10.247,10.079,10.247,183847,0
2012-04-02,10.195,10.288,10.135,10.245,91727,0
2012-04-03,10.288,10.288,10.122,10.135,95466,0
2012-04-04,10.03,10.297,9.929,10.101,158691,0
2012-04-05,10.057,10.107,9.975,10.007,84293,0
2012-04-09,9.894,9.92,9.772,9.838,43503,0
2012-04-10,9.818,9.888,9.637,9.671,63623,0
2012-04-11,9.772,9.802,9.705,9.769,75780,0
2012-04-12,9.802,9.953,9.796,9.953,66165,0
2012-04-13,9.936,9.953,9.811,9.876,92542,0
2012-04-16,9.913,9.913,9.758,9.844,50766,0
2012-04-17,9.896,10.002,9.821,9.991,87306,0
2012-04-18,9.913,9.979,9.866,9.909,74711,0
2012-04-19,9.866,9.995,9.735,9.758,69138,0
2012-04-20,9.858,9.864,9.769,9.769,46011,0
2012-04-23,9.74,9.746,9.637,9.746,66261,0
2012-04-24,9.746,9.746,9.572,9.594,76788,0
2012-04-25,9.735,9.758,9.692,9.753,81773,0
2012-04-26,9.731,9.894,9.709,9.838,61119,0
2012-04-27,9.892,9.902,9.847,9.874,56802,0
2012-04-30,9.813,9.839,9.73,9.805,104960,0
2012-05-01,9.797,9.908,9.769,9.885,90556,0
2012-05-02,9.832,10.001,9.803,9.985,110912,0
2012-05-03,10.007,10.035,9.929,10.002,132818,0
2012-05-04,9.996,10.159,9.874,10.159,129530,0
2012-05-07,10.069,10.159,9.947,10.019,100487,0
2012-05-08,9.942,10.013,9.802,9.958,86671,0
2012-05-09,9.902,9.902,9.786,9.805,124012,0
2012-05-10,10.057,10.13,9.902,10.013,89020,0
2012-05-11,9.919,9.934,9.792,9.821,83163,0
2012-05-14,9.764,9.786,9.623,9.704,57453,0
2012-05-15,9.724,9.764,9.563,9.601,65016,0
2012-05-16,9.607,9.663,9.3959,9.3959,76260,0
2012-05-17,9.389,9.389,9.1228,9.1228,88578,0
2012-05-18,9.1012,9.1289,8.918,8.918,78134,0
2012-05-21,8.9788,9.1952,8.873,9.178,118513,0
2012-05-22,9.2567,9.3625,9.0795,9.2894,39000,0
2012-05-23,9.2942,9.3292,9.1453,9.3292,111610,0
2012-05-24,9.4606,10.03,9.4606,9.68,217347,0
2012-05-25,9.813,9.813,9.4518,9.535,76432,0
2012-05-29,9.64,9.758,9.601,9.74,37828,0
2012-05-30,9.62,9.735,9.528,9.585,56116,0
2012-05-31,9.578,9.758,9.3341,9.4067,85338,0
2012-06-01,9.274,9.3459,9.0729,9.1453,63965,0
2012-06-04,9.1674,9.2413,8.8684,9.0013,75432,0
2012-06-05,8.9282,9.3076,8.9282,9.3018,66002,0
2012-06-06,9.3792,9.528,9.3792,9.4292,55463,0
2012-06-07,9.4675,9.501,9.2029,9.2836,118877,0
2012-06-08,9.1952,9.3292,9.1952,9.2509,32229,0
2012-06-11,9.3292,9.3625,9.1731,9.1828,31566,0
2012-06-12,9.1559,9.2173,9.0795,9.1674,70769,0
2012-06-13,9.1067,9.2068,9.0305,9.0842,60552,0
2012-06-14,9.0343,9.1181,9.0305,9.0899,47127,0
2012-06-15,9.0625,9.0729,8.9676,9.0098,91563,0
2012-06-18,9.2894,9.2894,9.0164,9.0842,52737,0
2012-06-19,9.2221,9.3822,9.0946,9.3292,107799,0
2012-06-20,9.2788,9.3792,9.2673,9.3223,29175,0
2012-06-21,9.3508,9.3959,9.1124,9.1124,59835,0
2012-06-22,9.1289,9.1904,9.0795,9.1181,47202,0
2012-06-25,9.0625,9.0842,8.9282,8.9966,47989,0
2012-06-26,9.0051,9.04,8.9609,8.9966,59592,0
2012-06-27,8.9788,9.0569,8.9505,9.0051,90559,0
2012-06-28,8.9458,8.9723,8.6954,8.8279,152416,0
2012-06-29,8.9609,9.0447,8.8343,8.8455,183673,0
2012-07-02,8.8895,9.1395,8.8895,9.0569,75942,0
2012-07-03,9.0098,9.1559,8.9825,9.1124,61911,0
2012-07-05,9.1289,9.2173,8.9676,9.178,101755,0
2012-07-06,9.0899,9.1904,9.0729,9.1904,67944,0
2012-07-09,9.1181,9.1828,9.0795,9.1731,87095,0
2012-07-10,9.1674,9.1674,8.8509,8.9825,133823,0
2012-07-11,9.0013,9.0098,8.8895,8.9458,61765,0
2012-07-12,8.8951,8.9052,8.8455,8.873,52624,0
2012-07-13,8.8776,8.9825,8.8776,8.9788,46138,0
2012-07-16,9.0013,9.0013,8.9006,8.9458,54468,0
2012-07-17,8.9458,8.9552,8.8279,8.8565,70222,0
2012-07-18,8.8455,9.0051,8.8455,8.9676,51943,0
2012-07-19,9.0305,9.1067,9.0051,9.1012,57922,0
2012-07-20,9.0305,9.0842,8.9676,9.024,74494,0
2012-07-23,8.9006,9.024,8.873,9.024,59533,0
2012-07-24,8.9901,9.024,8.8509,8.8619,83801,0
2012-07-25,8.8509,8.8509,8.746,8.7875,86001,0
2012-07-26,8.9383,8.9383,8.7875,8.8279,65739,0
2012-07-27,8.8776,8.9236,8.8455,8.9052,177369,0
2012-07-30,8.8565,8.8951,8.8214,8.8343,168681,0
2012-07-31,8.8123,8.8455,8.7948,8.8455,85045,0
2012-08-01,8.8951,8.8951,8.805,8.8435,165673,0
2012-08-02,8.8409,8.8455,8.7875,8.8455,65083,0
2012-08-03,8.873,8.918,8.8409,8.9052,306659,0
2012-08-06,8.9505,9.1124,8.9347,9.1067,116642,0
2012-08-07,9.1067,9.1674,9.0795,9.1181,70929,0
2012-08-08,9.0569,9.2452,9.04,9.2452,97398,0
2012-08-09,9.2337,9.2337,8.9901,9.1289,167480,0
2012-08-10,9.1357,9.1798,9.0616,9.152,53260,0
2012-08-13,9.176,9.2106,9.1012,9.2106,71944,0
2012-08-14,9.2068,9.2615,9.1654,9.2106,61089,0
2012-08-15,9.2154,9.2154,9.0908,9.0955,70541,0
2012-08-16,9.1472,9.2615,9.1415,9.2068,73037,0
2012-08-17,9.1934,9.2452,9.1472,9.2212,58856,0
2012-08-20,9.176,9.2154,9.1597,9.1654,67473,0
2012-08-21,9.2,9.2615,9.176,9.2557,67138,0
2012-08-22,9.2212,9.2894,9.1654,9.2673,91428,0
2012-08-23,9.2673,9.4675,9.2394,9.3086,253893,0
2012-08-24,9.3184,9.3723,9.2337,9.3184,103598,0
2012-08-27,9.3124,9.3527,9.1357,9.1472,105590,0
2012-08-28,9.119,9.2154,9.119,9.2106,82508,0
2012-08-29,9.1866,9.2394,9.1597,9.2068,69069,0
2012-08-30,9.2,9.3124,9.1654,9.2846,61578,0
2012-08-31,9.3439,9.3439,9.1654,9.2673,87790,0
2012-09-04,9.2269,9.3184,9.1798,9.2788,69371,0
2012-09-05,9.3124,9.3302,9.2452,9.2894,64292,0
2012-09-06,9.3302,9.3723,9.2846,9.3124,83586,0
2012-09-07,9.3302,9.3586,9.2269,9.274,100135,0
2012-09-10,9.2212,9.3124,9.1134,9.1247,114904,0
2012-09-11,9.119,10.018,9.119,9.2452,141544,0
2012-09-12,9.3028,9.3124,9.2452,9.2894,69350,0
2012-09-13,9.3028,9.3586,9.2452,9.3086,176567,0
2012-09-14,9.3124,9.4155,9.2557,9.3028,133461,0
2012-09-17,9.3086,9.3361,9.2394,9.3028,77219,0
2012-09-18,9.2557,9.3243,9.2154,9.2894,195208,0
2012-09-19,9.2557,9.3124,9.2452,9.2894,80302,0
2012-09-20,9.2846,9.3028,9.1798,9.274,105550,0
2012-09-21,9.2952,9.2952,9.2269,9.2337,70897,0
2012-09-24,9.2337,9.2846,9.1798,9.2499,101083,0
2012-09-25,9.2499,9.2788,9.1654,9.1712,124339,0
2012-09-26,9.2154,9.2269,8.9646,8.976,187870,0
2012-09-27,9.0146,9.0663,8.976,9.0287,70537,0
2012-09-28,9.0559,9.2068,8.9807,9.1247,215251,0
2012-10-01,9.1597,9.1934,9.0381,9.0559,98815,0
2012-10-02,9.0559,9.0908,9.0146,9.0729,79723,0
2012-10-03,9.0842,9.1299,8.9864,8.9864,124359,0
2012-10-04,8.9807,9.0287,8.9016,8.9236,150368,0
2012-10-05,8.9487,9.1299,8.9236,9.0908,188975,0
2012-10-08,9.0795,9.1712,9.0287,9.119,126586,0
2012-10-09,9.119,9.1357,8.9646,9.0004,113281,0
2012-10-10,9.009,9.0428,8.8491,8.8491,119289,0
2012-10-11,8.8674,8.9646,8.8325,8.8491,96657,0
2012-10-12,8.8776,8.9052,8.6784,8.7295,101146,0
2012-10-15,8.6892,8.7544,8.6784,8.6892,117734,0
2012-10-16,8.7053,8.7341,8.6497,8.6551,150012,0
2012-10-17,8.6954,8.7008,8.6551,8.6551,175765,0
2012-10-18,8.6318,8.6954,8.5753,8.6435,79255,0
2012-10-19,8.6551,8.6615,8.4777,8.5466,139881,0
2012-10-22,8.5341,8.5861,8.4777,8.5861,78512,0
2012-10-23,8.4723,8.4777,8.3456,8.4025,167656,0
2012-10-24,8.4366,8.5234,8.4085,8.4836,299029,0
2012-10-25,8.5064,8.5177,8.2957,8.3386,275583,0
2012-10-26,8.3596,8.4085,8.2957,8.3001,247124,0
2012-10-31,8.3098,8.3333,8.1581,8.215,315270,0
2012-11-01,8.2372,8.3333,8.2311,8.3299,119034,0
2012-11-02,8.3927,8.4723,8.3867,8.4269,182407,0
2012-11-05,8.3814,8.5466,8.3745,8.5234,203131,0
2012-11-06,8.4897,8.5861,8.4652,8.5124,163863,0
2012-11-07,8.4777,8.5177,8.3299,8.3814,147357,0
2012-11-08,8.3831,8.4889,8.363,8.418,178106,0
2012-11-09,8.418,8.4627,8.3333,8.363,215408,0
2012-11-12,8.4232,8.4285,8.3089,8.3238,146831,0
2012-11-13,8.2634,8.3386,8.1283,8.1334,116068,0
2012-11-14,8.1871,8.2099,7.9033,7.9033,208097,0
2012-11-15,7.8801,7.9205,7.6005,7.7249,200226,0
2012-11-16,7.6953,8.0441,7.6953,8.0441,173065,0
2012-11-19,8.085,8.2515,8.085,8.1871,149273,0
2012-11-20,8.1581,8.2803,8.1283,8.2694,136933,0
2012-11-21,8.3333,8.5538,8.2862,8.4408,284378,0
2012-11-23,8.5475,8.5475,8.405,8.5287,71514,0
2012-11-26,8.5287,8.5717,8.4705,8.5177,125196,0
2012-11-27,8.5341,8.5583,8.3534,8.3989,141168,0
2012-11-28,8.3464,8.4232,8.2694,8.3534,141551,0
2012-11-29,8.4285,8.4478,8.3089,8.363,174885,0
2012-11-30,8.3937,8.4285,8.3238,8.3893,104587,0
2012-12-03,8.4337,8.4767,8.3386,8.3893,89392,0
2012-12-04,8.3464,8.4285,8.3089,8.3089,99257,0
2012-12-05,8.3238,8.3753,8.2746,8.3089,110157,0
2012-12-06,8.3299,8.363,8.2862,8.3238,127164,0
2012-12-07,8.3596,8.405,8.2862,8.3159,80029,0
2012-12-10,8.3386,8.3893,8.3333,8.3753,110715,0
2012-12-11,8.4232,8.5002,8.418,8.4532,187587,0
2012-12-12,8.4478,8.5002,8.405,8.5002,236344,0
2012-12-13,8.4627,8.5124,8.3831,8.3937,174476,0
2012-12-14,8.3464,8.3989,8.2464,8.3238,173638,0
2012-12-17,8.3238,8.3831,8.3045,8.3386,168349,0
2012-12-18,8.3464,8.4532,8.3464,8.4532,176674,0
2012-12-19,8.4532,8.5177,8.4478,8.4478,148477,0
2012-12-20,8.4767,8.5055,8.418,8.4478,135165,0
2012-12-21,8.3238,8.4889,8.2694,8.4889,249760,0
2012-12-24,8.5124,8.5287,8.4767,8.5234,40505,0
2012-12-26,8.5287,8.5287,8.418,8.5002,175692,0
2012-12-27,8.5341,8.5422,8.3937,8.5341,125963,0
2012-12-28,8.4924,8.5234,8.4285,8.5234,120657,0
2012-12-31,8.5124,8.5824,8.4827,8.5772,220892,0
2013-01-02,8.6892,8.8315,8.6659,8.8315,147038,0
2013-01-03,8.8252,8.8252,8.7422,8.8086,104136,0
2013-01-04,8.7718,8.838,8.7053,8.838,76399,0
2013-01-07,8.8086,8.9071,8.7544,8.9025,120913,0
2013-01-08,8.8546,8.9976,8.8012,8.9976,144853,0
2013-01-09,8.9374,9.0023,8.896,9.0023,98790,0
2013-01-10,9.0023,9.0023,8.9609,8.9976,119004,0
2013-01-11,8.991,9.008,8.9374,9.008,99196,0
2013-01-14,9.0201,9.0315,8.9255,9.0315,98119,0
2013-01-15,9.0201,9.0201,8.8601,8.8776,138366,0
2013-01-16,8.9134,9.0278,8.9134,9.0278,136768,0
2013-01-17,9.0381,9.1491,9.0315,9.1266,90536,0
2013-01-18,9.1219,9.1846,9.0428,9.1846,172374,0
2013-01-22,9.1559,9.2269,9.1087,9.2269,130243,0
2013-01-23,9.2452,9.2913,9.178,9.2913,132637,0
2013-01-24,9.2144,9.2683,9.1309,9.2683,119143,0
2013-01-25,9.2788,9.2788,9.1626,9.2683,106539,0
2013-01-28,9.2499,9.4047,9.1982,9.3321,142586,0
2013-01-29,9.2567,9.3048,9.1846,9.2058,163236,0
2013-01-30,9.2269,9.298,9.1924,9.2452,94960,0
2013-01-31,9.2452,9.2865,9.1683,9.1683,151593,0
2013-02-01,9.2615,9.3321,9.2087,9.3048,90504,0
2013-02-04,9.2865,9.2865,9.1846,9.2337,93433,0
2013-02-05,9.2144,9.2683,9.1982,9.2058,104785,0
2013-02-06,9.2269,9.3048,9.2269,9.2788,96999,0
2013-02-07,9.3114,9.3753,9.2269,9.3753,156446,0
2013-02-08,9.3802,9.581,9.3753,9.545,166229,0
2013-02-11,9.545,9.545,9.4567,9.535,96147,0
2013-02-12,9.535,9.581,9.493,9.565,138942,0
2013-02-13,9.581,9.701,9.558,9.576,219044,0
2013-02-14,9.528,9.553,9.4253,9.4508,123030,0
2013-02-15,9.504,9.504,9.4027,9.4508,93205,0
2013-02-19,9.443,9.521,9.4175,9.4979,76632,0
2013-02-20,9.4606,9.521,9.0965,9.1453,165172,0
2013-02-21,9.1702,9.175,9.1087,9.1702,84060,0
2013-02-22,9.2365,9.3213,9.1087,9.3213,72139,0
2013-02-25,9.4027,9.4027,9.0607,9.1087,104426,0
2013-02-26,9.1219,9.2068,9.1087,9.202,142194,0
2013-02-27,9.2547,9.528,9.2365,9.521,269217,0
2013-02-28,9.596,9.615,9.3871,9.4675,92300,0
2013-03-01,9.3812,9.566,9.3517,9.4734,57941,0
2013-03-04,9.4126,9.4675,9.3114,9.3459,68775,0
2013-03-05,9.3576,9.4508,9.3114,9.3114,82409,0
2013-03-06,9.3048,9.4508,9.3048,9.3272,75018,0
2013-03-07,9.3114,9.3645,9.274,9.3048,90089,0
2013-03-08,9.341,9.3812,9.274,9.3048,72348,0
2013-03-11,9.341,9.3959,9.3272,9.3871,81496,0
2013-03-12,9.3517,9.4175,9.2788,9.3576,58854,0
2013-03-13,9.3871,9.4175,9.274,9.2788,64424,0
2013-03-14,9.2904,9.3645,9.2904,9.3517,72865,0
2013-03-15,9.3459,9.3459,9.274,9.2904,64466,0
2013-03-18,9.1942,9.2615,9.1453,9.1453,101304,0
2013-03-19,9.2241,9.2547,9.0842,9.1645,62229,0
2013-03-20,9.1578,9.1942,9.1319,9.1702,98617,0
2013-03-21,9.1087,9.2846,9.102,9.2241,47090,0
2013-03-22,9.2308,9.2904,9.2308,9.2788,59740,0
2013-03-25,9.341,9.341,9.202,9.2365,72828,0
2013-03-26,9.2183,9.2481,9.1453,9.1876,104328,0
2013-03-27,9.1087,9.202,9.1087,9.1645,119151,0
2013-03-28,9.1266,9.1798,9.0663,9.1319,230651,0
2013-04-01,9.1385,9.1942,9.0842,9.1143,82306,0
2013-04-02,9.1702,9.1798,9.1087,9.1143,51320,0
2013-04-03,9.0719,9.1645,8.9797,9.0315,133212,0
2013-04-04,9.0004,9.0541,8.9071,8.9562,102973,0
2013-04-05,8.9255,8.9448,8.7314,8.9319,119396,0
2013-04-08,8.975,8.975,8.8767,8.9255,58059,0
2013-04-09,8.9255,8.9797,8.9208,8.9629,47995,0
2013-04-10,8.9505,9.1385,8.9505,9.1385,166042,0
2013-04-11,9.0965,9.1702,9.0719,9.0965,94378,0
2013-04-12,9.0362,9.0663,9.0004,9.0362,57388,0
2013-04-15,8.9629,9.0249,8.8767,8.884,57923,0
2013-04-16,8.9562,8.975,8.8905,8.9319,100123,0
2013-04-17,8.9208,8.9319,8.7855,8.8214,74780,0
2013-04-18,8.7985,8.8711,8.726,8.7607,62827,0
2013-04-19,8.7911,8.9319,8.7136,8.884,61942,0
2013-04-22,8.9319,8.9319,8.7607,8.8583,56353,0
2013-04-23,8.8666,8.9864,8.8463,8.9319,104728,0
2013-04-24,8.9448,9.0249,8.9319,9.0051,73987,0
2013-04-25,9.0842,9.1578,9.0475,9.1578,60722,0
2013-04-26,9.1087,9.1645,9.0908,9.102,45771,0
2013-04-29,9.0908,9.1645,9.0249,9.0607,126844,0
2013-04-30,9.0795,9.1578,9.0719,9.0965,106617,0
2013-05-01,9.0719,9.1266,9.0051,9.0051,126456,0
2013-05-02,8.975,9.1266,8.975,9.0362,136042,0
2013-05-03,9.0719,9.1645,9.0719,9.1266,121454,0
2013-05-06,9.1087,9.1702,9.1087,9.1385,77000,0
2013-05-07,9.1453,9.2068,9.1453,9.175,77847,0
2013-05-08,9.1511,9.274,9.1511,9.2308,102983,0
2013-05-09,9.202,9.3459,9.1266,9.1385,206914,0
2013-05-10,9.1876,9.3272,9.1578,9.2365,184306,0
2013-05-13,9.2183,9.3331,9.1876,9.2068,158114,0
2013-05-14,9.2068,9.3048,9.2068,9.2365,181716,0
2013-05-15,9.2365,9.3114,9.202,9.3114,220258,0
2013-05-16,9.3527,9.4008,9.2481,9.3792,215987,0
2013-05-17,9.493,9.493,9.4243,9.4606,124186,0
2013-05-20,9.493,9.562,9.4116,9.4243,107578,0
2013-05-21,9.4812,9.4812,9.4057,9.4557,108130,0
2013-05-22,9.4812,9.549,9.4165,9.443,173453,0
2013-05-23,9.3841,9.4116,9.299,9.3527,72662,0
2013-05-24,9.3478,9.3478,9.274,9.3478,63187,0
2013-05-28,9.543,9.587,9.3841,9.4361,248502,0
2013-05-29,9.4861,9.4861,9.4116,9.4508,95919,0
2013-05-30,9.4861,9.543,9.4361,9.518,55916,0
2013-05-31,9.533,9.628,9.515,9.567,67036,0
2013-06-03,9.543,9.606,9.4361,9.4861,35848,0
2013-06-04,9.4606,9.506,9.4361,9.4734,59460,0
2013-06-05,9.4292,9.4292,9.3223,9.4116,91035,0
2013-06-06,9.3606,9.4861,9.2788,9.4057,85576,0
2013-06-07,9.3792,9.4734,9.3478,9.4116,41880,0
2013-06-10,9.4292,9.4606,9.3527,9.4606,96718,0
2013-06-11,9.4508,9.6,9.2913,9.299,233708,0
2013-06-12,9.3684,9.3684,9.1481,9.1539,77953,0
2013-06-13,9.199,9.2221,9.1219,9.2068,102949,0
2013-06-14,9.178,9.2068,9.104,9.1162,62478,0
2013-06-17,9.2221,9.2221,9.1106,9.1539,109616,0
2013-06-18,9.199,9.2164,9.1731,9.2068,70393,0
2013-06-19,9.2356,9.2356,9.0983,9.1106,114192,0
2013-06-20,9.0607,9.0607,8.8849,8.9282,127536,0
2013-06-21,8.9033,8.9535,8.7855,8.8105,107506,0
2013-06-24,8.6973,8.7855,8.6398,8.6398,114291,0
2013-06-25,8.6452,8.7393,8.6398,8.7151,112788,0
2013-06-26,8.7957,8.8915,8.7653,8.8666,73153,0
2013-06-27,8.9282,9.0146,8.9227,9.0033,87629,0
2013-06-28,8.9599,9.0719,8.9227,9.0146,93375,0
2013-07-01,9.0353,9.1299,9.0353,9.0719,65759,0
2013-07-02,9.0663,9.2164,8.9919,9.0607,62271,0
2013-07-03,9.0353,9.0805,9.009,9.0315,37515,0
2013-07-05,9.0607,9.1415,9.0541,9.1162,30771,0
2013-07-08,9.1299,9.1924,9.0719,9.0983,48259,0
2013-07-09,9.1106,9.1846,9.1106,9.1674,119307,0
2013-07-10,9.1846,9.2308,9.1299,9.2106,67255,0
2013-07-11,9.3606,9.3841,9.3162,9.3606,77214,0
2013-07-12,9.3223,9.4057,9.3223,9.3478,41173,0
2013-07-15,9.4165,9.4165,9.2913,9.299,102347,0
2013-07-16,9.2615,9.274,9.1539,9.1539,150122,0
2013-07-17,9.2298,9.2481,9.1731,9.2221,47417,0
2013-07-18,9.2356,9.3124,9.1731,9.2547,142686,0
2013-07-19,9.1616,9.1731,9.1162,9.1299,70223,0
2013-07-22,9.2547,9.274,9.199,9.2615,82971,0
2013-07-23,9.2663,9.2663,9.178,9.2547,81147,0
2013-07-24,9.3223,9.3223,9.2221,9.2547,80577,0
2013-07-25,9.2547,9.3439,9.1846,9.3361,59699,0
2013-07-26,9.2615,9.3162,9.2221,9.3124,57334,0
2013-07-29,9.3792,9.3792,9.2865,9.3223,104758,0
2013-07-30,9.3527,9.3929,9.299,9.299,83628,0
2013-07-31,9.3478,9.4008,9.2913,9.3606,97571,0
2013-08-01,9.3361,9.4008,9.3361,9.3684,50241,0
2013-08-02,9.4116,9.4675,9.3841,9.4675,81677,0
2013-08-05,9.4675,9.4675,9.4008,9.4361,63259,0
2013-08-06,9.4361,9.4508,9.2481,9.2547,177437,0
2013-08-07,9.2298,9.3684,9.1481,9.1674,157522,0
2013-08-08,9.2433,9.299,9.2164,9.274,53343,0
2013-08-09,9.3223,9.3753,9.2221,9.2615,86276,0
2013-08-12,9.299,9.3478,9.2788,9.3302,43613,0
2013-08-13,9.4116,9.4361,9.2788,9.4165,97434,0
2013-08-14,9.4606,9.538,9.4116,9.514,126406,0
2013-08-15,9.3812,9.4822,9.339,9.3655,97574,0
2013-08-16,9.3978,9.3978,9.2673,9.274,49660,0
2013-08-19,9.3459,9.3517,9.1962,9.1962,102921,0
2013-08-20,9.1645,9.2481,9.1578,9.1904,83054,0
2013-08-21,9.1722,9.1904,9.0805,9.1375,72470,0
2013-08-22,9.119,9.2615,9.119,9.2221,86061,0
2013-08-23,9.2922,9.3321,9.2221,9.3253,45593,0
2013-08-26,9.3,9.3253,9.2346,9.2673,48287,0
2013-08-27,9.1818,9.3066,9.1375,9.1645,158769,0
2013-08-28,9.2058,9.2154,9.1375,9.1578,97777,0
2013-08-29,9.1501,9.2423,9.1501,9.1645,63358,0
2013-08-30,9.2058,9.2221,9.1059,9.1501,53450,0
2013-09-03,9.2221,9.274,9.1256,9.1256,45188,0
2013-09-04,9.1256,9.2547,9.1256,9.2058,54829,0
2013-09-05,9.2481,9.3978,9.2423,9.3066,49711,0
2013-09-06,9.3655,9.4351,9.2547,9.3066,76296,0
2013-09-09,9.3253,9.4155,9.2875,9.39,61233,0
2013-09-10,9.4047,9.526,9.3782,9.4155,57550,0
2013-09-11,9.4155,9.507,9.4047,9.4822,83310,0
2013-09-12,9.4822,9.507,9.3812,9.4822,72252,0
2013-09-13,9.507,9.507,9.3978,9.4822,62493,0
2013-09-16,9.533,9.533,9.3655,9.4155,88922,0
2013-09-17,9.4351,9.515,9.3517,9.4351,107675,0
2013-09-18,9.494,9.597,9.4233,9.597,101076,0
2013-09-19,9.656,9.656,9.4606,9.4675,62674,0
2013-09-20,9.4871,9.585,9.339,9.3517,73663,0
2013-09-23,9.3812,9.4292,9.3517,9.3812,53642,0
2013-09-24,9.339,9.4155,9.3184,9.3321,69692,0
2013-09-25,9.3321,9.3812,9.2922,9.3124,84244,0
2013-09-26,9.339,9.4292,9.3184,9.3184,74360,0
2013-09-27,9.2547,9.3184,9.2547,9.2875,75505,0
2013-09-30,9.2221,9.2875,9.1645,9.1962,86264,0
2013-10-01,9.2615,9.3733,9.2547,9.2922,82614,0
2013-10-02,9.2547,9.3321,9.2547,9.3,45605,0
2013-10-03,9.3124,9.3321,9.1645,9.2615,104729,0
2013-10-04,9.2289,9.3253,9.2154,9.2922,65464,0
2013-10-07,9.2615,9.3124,9.2289,9.2289,55623,0
2013-10-08,9.274,9.2922,9.1375,9.176,63932,0
2013-10-09,9.2423,9.2423,9.0926,9.176,95127,0
2013-10-10,9.2423,9.3321,9.2221,9.2922,57879,0
2013-10-11,9.2346,9.3782,9.2346,9.3184,44390,0
2013-10-14,9.3253,9.3782,9.3184,9.3517,82310,0
2013-10-15,9.3782,9.4675,9.2673,9.2673,88267,0
2013-10-16,9.3124,9.3733,9.2798,9.3733,58468,0
2013-10-17,9.3733,9.4233,9.3184,9.4233,75685,0
2013-10-18,9.501,9.623,9.4675,9.623,125303,0
2013-10-21,9.651,9.67,9.571,9.623,127256,0
2013-10-22,9.67,9.67,9.591,9.636,73717,0
2013-10-23,9.597,9.628,9.4233,9.545,125902,0
2013-10-24,9.558,9.558,9.39,9.39,107814,0
2013-10-25,9.4743,9.4743,9.3184,9.3459,99952,0
2013-10-28,9.3459,9.3812,9.3184,9.3517,83473,0
2013-10-29,9.4155,9.4508,9.3655,9.3812,67260,0
2013-10-30,9.4508,9.507,9.3978,9.4871,105445,0
2013-10-31,9.501,9.515,9.442,9.4822,118880,0
2013-11-01,9.501,9.545,9.4096,9.4557,72736,0
2013-11-04,9.494,9.571,9.4557,9.4743,113872,0
2013-11-05,9.39,9.571,9.2922,9.4606,138372,0
2013-11-06,9.4675,9.597,9.4606,9.4606,96571,0
2013-11-07,9.519,9.611,9.4351,9.4675,111980,0
2013-11-08,9.4871,9.792,9.3576,9.708,141915,0
2013-11-11,9.67,9.792,9.558,9.619,123786,0
2013-11-12,9.578,9.67,9.571,9.642,82782,0
2013-11-13,9.67,9.799,9.597,9.799,133720,0
2013-11-14,9.867,9.907,9.68,9.861,107181,0
2013-11-15,9.941,9.941,9.787,9.827,62607,0
2013-11-18,9.92,9.92,9.701,9.733,55477,0
2013-11-19,9.772,9.822,9.614,9.632,61138,0
2013-11-20,9.6,9.673,9.515,9.572,71500,0
2013-11-21,9.639,9.639,9.545,9.621,87615,0
2013-11-22,9.592,9.685,9.545,9.545,52424,0
2013-11-25,9.625,9.648,9.592,9.625,100828,0
2013-11-26,9.701,9.848,9.606,9.804,226264,0
2013-11-27,9.848,9.848,9.654,9.711,83995,0
2013-11-29,9.772,9.779,9.733,9.746,16198,0
2013-12-02,9.76,9.76,9.621,9.654,57237,0
2013-12-03,9.654,9.728,9.545,9.587,81998,0
2013-12-04,9.639,9.654,9.545,9.606,88455,0
2013-12-05,9.648,9.68,9.559,9.621,83603,0
2013-12-06,9.632,9.667,9.545,9.614,110676,0
2013-12-09,9.592,9.592,9.4126,9.44,126643,0
2013-12-10,9.4528,9.553,9.4057,9.4469,142263,0
2013-12-11,9.4126,9.4263,9.3517,9.3743,100738,0
2013-12-12,9.4126,9.4126,9.3321,9.3517,80288,0
2013-12-13,9.34,9.3517,9.2913,9.3184,106323,0
2013-12-16,9.3841,9.4263,9.3262,9.3517,130906,0
2013-12-17,9.3321,9.4577,9.3321,9.44,78929,0
2013-12-18,9.4057,9.515,9.3929,9.506,93768,0
2013-12-19,9.4802,9.515,9.3665,9.3929,230959,0
2013-12-20,9.3743,9.515,9.3743,9.4989,148023,0
2013-12-23,9.592,9.693,9.54,9.667,123630,0
2013-12-24,9.66,9.76,9.639,9.728,51277,0
2013-12-26,9.68,9.801,9.68,9.768,84507,0
2013-12-27,9.733,9.76,9.648,9.667,122523,0
2013-12-30,9.639,9.68,9.553,9.6,103110,0
2013-12-31,9.553,9.711,9.515,9.606,241542,0
2014-01-02,9.621,9.621,9.519,9.526,69283,0
2014-01-03,9.533,9.572,9.4989,9.4989,50893,0
2014-01-06,9.54,9.693,9.533,9.572,147490,0
2014-01-07,9.625,9.768,9.625,9.733,137128,0
2014-01-08,9.779,9.848,9.76,9.772,130186,0
2014-01-09,9.779,9.848,9.711,9.768,92124,0
2014-01-10,9.822,9.827,9.711,9.768,73760,0
2014-01-13,9.754,9.822,9.701,9.701,93472,0
2014-01-14,9.768,9.848,9.706,9.832,103164,0
2014-01-15,9.867,9.961,9.867,9.933,99495,0
2014-01-16,10.028,10.067,9.947,10.028,165301,0
2014-01-17,10.067,10.133,10.021,10.114,135166,0
2014-01-21,10.16,10.234,10.16,10.2,168989,0
2014-01-22,10.247,10.275,10.181,10.215,188825,0
2014-01-23,10.22,10.253,10.16,10.227,184251,0
2014-01-24,10.241,10.241,10.013,10.039,121159,0
2014-01-27,10.234,10.234,9.861,9.947,72208,0
2014-01-28,10.06,10.06,9.907,9.979,83815,0
2014-01-29,9.941,10.013,9.879,9.947,138035,0
2014-01-30,10.06,10.16,9.994,10.16,133958,0
2014-01-31,10.067,10.147,9.975,10.086,92470,0
2014-02-03,10.122,10.139,9.899,9.941,95462,0
2014-02-04,9.954,10.053,9.907,10.021,103499,0
2014-02-05,10.028,10.067,9.961,10.013,55575,0
2014-02-06,10.047,10.247,10.047,10.139,113636,0
2014-02-07,10.215,10.314,10.215,10.314,102882,0
2014-02-10,10.275,10.441,10.275,10.441,107921,0
2014-02-11,10.441,10.514,10.348,10.502,108036,0
2014-02-12,10.514,10.521,10.387,10.461,112542,0
2014-02-13,10.62,10.781,10.435,10.613,95867,0
2014-02-14,10.606,10.702,10.497,10.538,90356,0
2014-02-18,10.524,10.643,10.524,10.552,122037,0
2014-02-19,10.62,10.661,10.456,10.578,88105,0
2014-02-20,10.62,10.643,10.475,10.49,90447,0
2014-02-21,10.566,10.654,10.51,10.601,82816,0
2014-02-24,10.627,10.627,10.538,10.538,90036,0
2014-02-25,10.586,10.594,10.475,10.594,87173,0
2014-02-26,10.696,10.798,10.661,10.785,214592,0
2014-02-27,10.855,10.855,10.676,10.724,110271,0
2014-02-28,10.765,10.765,10.601,10.635,87863,0
2014-03-03,10.524,10.574,10.469,10.484,53591,0
2014-03-04,10.702,10.724,10.606,10.635,80666,0
2014-03-05,10.683,10.724,10.627,10.691,49186,0
2014-03-06,10.724,10.731,10.613,10.71,87556,0
2014-03-07,10.792,10.792,10.558,10.62,65781,0
2014-03-10,10.676,10.691,10.558,10.648,57533,0
2014-03-11,10.71,10.84,10.606,10.84,133519,0
2014-03-12,10.765,10.774,10.661,10.683,84130,0
2014-03-13,10.716,10.745,10.566,10.578,66274,0
2014-03-14,10.62,10.627,10.558,10.601,64923,0
2014-03-17,10.635,10.71,10.524,10.643,83664,0
2014-03-18,10.691,10.702,10.648,10.702,92196,0
2014-03-19,10.716,10.745,10.669,10.731,59635,0
2014-03-20,10.745,10.774,10.669,10.765,97548,0
2014-03-21,10.792,10.861,10.785,10.861,82602,0
2014-03-24,10.855,10.855,10.731,10.774,65791,0
2014-03-25,10.785,10.861,10.749,10.785,91421,0
2014-03-26,10.798,10.861,10.765,10.807,72689,0
2014-03-27,10.785,10.785,10.676,10.676,46472,0
2014-03-28,10.724,10.798,10.696,10.739,129793,0
2014-03-31,10.785,10.869,10.739,10.869,165889,0
2014-04-01,10.869,10.964,10.861,10.91,104525,0
2014-04-02,10.964,11.04,10.91,10.979,158972,0
2014-04-03,11.022,11.04,10.946,11.04,108921,0
2014-04-04,11.054,11.054,10.814,10.835,188632,0
2014-04-07,10.798,10.93,10.627,10.724,165003,0
2014-04-08,10.731,10.792,10.696,10.749,113451,0
2014-04-09,10.745,10.895,10.745,10.807,94048,0
2014-04-10,10.855,10.997,10.627,10.691,86016,0
2014-04-11,10.62,10.792,10.532,10.71,132578,0
2014-04-14,10.739,10.848,10.683,10.792,86935,0
2014-04-15,10.861,10.979,10.765,10.973,98614,0
2014-04-16,10.973,11.061,10.93,11.061,118665,0
2014-04-17,10.992,11.122,10.973,11.006,149460,0
2014-04-21,11.074,11.122,11.006,11.096,72699,0
2014-04-22,11.13,11.26,11.088,11.234,116879,0
2014-04-23,11.211,11.26,11.199,11.26,123571,0
2014-04-24,11.35,11.377,11.102,11.158,142968,0
2014-04-25,11.144,11.185,11.122,11.158,95703,0
2014-04-28,11.164,11.363,11.069,11.151,78481,0
2014-04-29,11.158,11.176,10.997,10.997,109083,0
2014-04-30,10.992,10.992,10.902,10.979,70351,0
2014-05-01,10.997,11.049,10.91,11.049,60379,0
2014-05-02,11.054,11.122,10.986,11.122,52733,0
2014-05-05,11.096,11.137,10.992,11.137,77186,0
2014-05-06,11.13,11.234,11.111,11.226,96447,0
2014-05-07,11.253,11.447,11.253,11.377,129144,0
2014-05-08,11.363,11.439,11.289,11.418,156992,0
2014-05-09,11.418,11.591,11.371,11.384,263064,0
2014-05-12,11.515,11.597,11.399,11.597,128198,0
2014-05-13,11.597,11.811,11.563,11.652,142733,0
2014-05-14,11.647,11.647,11.473,11.523,126445,0
2014-05-15,11.531,11.572,11.248,11.375,130717,0
2014-05-16,11.39,11.39,11.254,11.269,53349,0
2014-05-19,11.269,11.325,11.248,11.276,43866,0
2014-05-20,11.283,11.283,11.211,11.241,56925,0
2014-05-21,11.276,11.283,11.241,11.283,56015,0
2014-05-22,11.283,11.452,11.261,11.452,93514,0
2014-05-23,11.452,11.567,11.452,11.537,74100,0
2014-05-27,11.609,11.793,11.537,11.665,196622,0
2014-05-28,11.735,11.783,11.601,11.671,106890,0
2014-05-29,11.7,11.777,11.589,11.589,97799,0
2014-05-30,11.601,11.777,11.517,11.7,139710,0
2014-06-02,11.77,11.893,11.722,11.876,163249,0
2014-06-03,11.884,11.884,11.777,11.8,59455,0
2014-06-04,11.814,11.935,11.764,11.935,65117,0
2014-06-05,12.018,12.068,11.899,11.918,94210,0
2014-06-06,12.012,12.018,11.741,11.783,122226,0
2014-06-09,11.777,11.884,11.777,11.842,74060,0
2014-06-10,11.857,12.089,11.857,12.089,72095,0
2014-06-11,12.048,12.097,11.893,12.026,102544,0
2014-06-12,12.039,12.068,11.954,12.026,84123,0
2014-06-13,12.097,12.329,12.068,12.153,130898,0
2014-06-16,12.16,12.195,12.082,12.195,87364,0
2014-06-17,12.195,12.195,11.969,12.018,99288,0
2014-06-18,12.089,12.138,12.018,12.054,114263,0
2014-06-19,12.068,12.138,11.991,12.054,82001,0
2014-06-20,12.097,12.175,12.039,12.082,61837,0
2014-06-23,12.075,12.097,11.935,12.089,104083,0
2014-06-24,12.118,12.223,11.997,12.082,114424,0
2014-06-25,12.054,12.167,12.033,12.153,108747,0
2014-06-26,12.097,12.153,11.982,12.033,90780,0
2014-06-27,12.068,12.147,12.012,12.118,61073,0
2014-06-30,12.147,12.238,11.969,11.969,111582,0
2014-07-01,12.097,12.273,11.991,12.211,83925,0
2014-07-02,12.238,12.238,12.082,12.124,43540,0
2014-07-03,12.138,12.246,12.138,12.246,43521,0
2014-07-07,12.253,12.336,12.182,12.273,41929,0
2014-07-08,12.294,12.294,12.068,12.195,93314,0
2014-07-09,12.238,12.329,12.132,12.316,64554,0
2014-07-10,12.238,12.38,12.153,12.316,147183,0
2014-07-11,12.323,12.372,12.11,12.218,82727,0
2014-07-14,12.323,12.323,12.075,12.082,189391,0
2014-07-15,12.124,12.124,11.918,12.061,125984,0
2014-07-16,12.132,12.167,12.006,12.012,115342,0
2014-07-17,11.982,12.006,11.863,11.893,83563,0
2014-07-18,11.935,12.026,11.935,12.026,64385,0
2014-07-21,11.991,12.061,11.963,12.054,43593,0
2014-07-22,12.068,12.223,12.054,12.082,115269,0
2014-07-23,12.089,12.218,12.061,12.167,103789,0
2014-07-24,12.167,12.167,12.082,12.089,45869,0
2014-07-25,12.033,12.124,12.033,12.082,55317,0
2014-07-28,12.118,12.147,12.054,12.105,45551,0
2014-07-29,12.105,12.211,12.105,12.175,62795,0
2014-07-30,12.259,12.302,12.202,12.259,35054,0
2014-07-31,12.195,12.195,12.039,12.082,83303,0
2014-08-01,12.075,12.211,11.978,12.048,93874,0
2014-08-04,12.026,12.238,11.978,12.138,113806,0
2014-08-05,12.124,12.132,12.026,12.054,51028,0
2014-08-06,12.061,12.188,12.018,12.097,57669,0
2014-08-07,12.188,12.329,12.147,12.323,79315,0
2014-08-08,12.329,12.507,12.323,12.479,111043,0
2014-08-11,12.484,12.484,12.267,12.394,90773,0
2014-08-12,12.443,12.443,12.359,12.424,45637,0
2014-08-13,12.501,12.501,12.435,12.484,86155,0
2014-08-14,12.625,12.844,12.589,12.813,134266,0
2014-08-15,12.844,12.867,12.72,12.749,90843,0
2014-08-18,12.792,12.792,12.576,12.625,125751,0
2014-08-19,12.706,12.742,12.298,12.387,132681,0
2014-08-20,12.444,12.444,12.314,12.334,73155,0
2014-08-21,12.334,12.546,12.334,12.35,118409,0
2014-08-22,12.393,12.51,12.357,12.481,90783,0
2014-08-25,12.539,12.576,12.436,12.576,81025,0
2014-08-26,12.524,12.778,12.524,12.764,202301,0
2014-08-27,12.742,12.764,12.683,12.764,82188,0
2014-08-28,12.683,12.706,12.596,12.683,55038,0
2014-08-29,12.678,12.678,12.481,12.539,119369,0
2014-09-02,12.582,12.69,12.466,12.531,123233,0
2014-09-03,12.568,12.611,12.517,12.611,45186,0
2014-09-04,12.67,12.764,12.625,12.678,67708,0
2014-09-05,12.697,12.697,12.582,12.625,42503,0
2014-09-08,12.582,12.653,12.552,12.64,78506,0
2014-09-09,12.64,12.697,12.576,12.633,81666,0
2014-09-10,12.67,12.867,12.67,12.733,100061,0
2014-09-11,12.733,12.733,12.531,12.596,58181,0
2014-09-12,12.625,12.742,12.596,12.683,45188,0
2014-09-15,12.714,12.749,12.596,12.706,52316,0
2014-09-16,12.728,12.879,12.69,12.872,82468,0
2014-09-17,12.908,12.982,12.844,12.916,70560,0
2014-09-18,12.967,13.003,12.953,12.989,63301,0
2014-09-19,12.996,13.003,12.757,12.764,80025,0
2014-09-22,12.771,12.809,12.502,12.546,65673,0
2014-09-23,12.552,12.82,12.552,12.728,67706,0
2014-09-24,12.784,12.784,12.67,12.784,30219,0
2014-09-25,12.742,12.809,12.596,12.618,57189,0
2014-09-26,12.663,12.778,12.625,12.757,56731,0
2014-09-29,12.733,12.733,12.596,12.678,71648,0
2014-09-30,12.653,12.879,12.653,12.72,88254,0
2014-10-01,12.778,12.778,12.539,12.582,70593,0
2014-10-02,12.604,12.611,12.256,12.314,103725,0
2014-10-03,12.444,12.582,12.387,12.474,65165,0
2014-10-06,12.568,12.678,12.357,12.436,99769,0
2014-10-07,12.424,12.424,12.314,12.393,57596,0
2014-10-08,12.444,12.474,12.321,12.457,84252,0
2014-10-09,12.457,12.539,12.183,12.22,111522,0
2014-10-10,12.168,12.291,11.725,11.725,129598,0
2014-10-13,11.63,11.673,11.078,11.078,216638,0
2014-10-14,11.151,11.399,10.896,11.078,177534,0
2014-10-15,10.896,11.178,10.6,11.113,234473,0
2014-10-16,10.997,11.435,10.904,11.404,156571,0
2014-10-17,11.542,11.717,11.53,11.652,98416,0
2014-10-20,11.645,11.739,11.5,11.739,132183,0
2014-10-21,11.876,12.276,11.876,12.276,134131,0
2014-10-22,12.393,12.428,12.22,12.387,92463,0
2014-10-23,12.517,12.633,12.466,12.531,134971,0
2014-10-24,12.589,12.69,12.494,12.531,98145,0
2014-10-27,12.424,12.486,12.153,12.212,135155,0
2014-10-28,12.285,12.481,12.285,12.424,118434,0
2014-10-29,12.474,12.531,12.328,12.457,127799,0
2014-10-30,12.457,12.481,12.262,12.321,111120,0
2014-10-31,12.517,12.582,12.428,12.51,114479,0
2014-11-03,12.576,12.678,12.466,12.486,206242,0
2014-11-04,12.51,12.589,12.371,12.568,91017,0
2014-11-05,12.618,12.69,12.486,12.604,198906,0
2014-11-06,12.625,12.697,12.576,12.647,141476,0
2014-11-07,12.683,12.872,12.596,12.872,209594,0
2014-11-10,12.879,12.96,12.714,12.872,202174,0
2014-11-11,12.879,13.033,12.784,13.033,164437,0
2014-11-12,13.003,13.258,12.902,13.039,171973,0
2014-11-13,13.049,13.273,12.885,12.892,196456,0
2014-11-14,12.834,13.221,12.834,13.107,147335,0
2014-11-17,13.16,13.408,13.1,13.184,256285,0
2014-11-18,13.184,13.436,13.125,13.436,123339,0
2014-11-19,13.379,13.55,13.236,13.294,138332,0
2014-11-20,13.28,13.533,13.184,13.287,200122,0
2014-11-21,13.408,13.497,13.242,13.303,161807,0
2014-11-24,13.333,13.399,13.107,13.198,183709,0
2014-11-25,13.273,13.563,13.221,13.563,222787,0
2014-11-26,13.533,13.66,13.436,13.542,168383,0
2014-11-28,13.542,13.556,13.422,13.451,48558,0
2014-12-01,13.429,13.429,13.28,13.318,121328,0
2014-12-02,13.303,13.594,13.287,13.542,68141,0
2014-12-03,13.578,13.719,13.473,13.623,199262,0
2014-12-04,13.513,13.563,13.467,13.489,142513,0
2014-12-05,13.556,13.743,13.504,13.6,161726,0
2014-12-08,13.638,13.943,13.57,13.855,119981,0
2014-12-09,13.78,13.78,13.513,13.586,215870,0
2014-12-10,13.615,13.623,13.236,13.352,75982,0
2014-12-11,13.46,13.906,13.46,13.728,203709,0
2014-12-12,13.751,14.534,13.445,13.504,321825,0
2014-12-15,13.533,13.563,13.107,13.153,110875,0
2014-12-16,13.079,13.667,12.877,13.212,156424,0
2014-12-17,13.273,13.712,13.273,13.6,72122,0
2014-12-18,13.922,13.928,13.489,13.57,103115,0
2014-12-19,13.757,13.886,13.594,13.667,110219,0
2014-12-22,13.796,14.004,13.489,14.004,162023,0
2014-12-23,14.166,14.354,14.13,14.324,155476,0
2014-12-24,14.346,14.497,14.166,14.166,130754,0
2014-12-26,14.243,14.541,14.189,14.541,75699,0
2014-12-29,14.497,14.497,14.197,14.315,105227,0
2014-12-30,14.251,14.541,14.243,14.517,85371,0
2014-12-31,14.48,14.48,14.117,14.117,128798,0
2015-01-02,14.213,14.339,14.13,14.219,81138,0
2015-01-05,14.206,14.213,13.796,13.796,180051,0
2015-01-06,13.831,14.063,13.46,13.467,273763,0
2015-01-07,13.578,13.84,13.489,13.712,125977,0
2015-01-08,13.826,14.183,13.817,14.13,60325,0
2015-01-09,14.271,14.271,13.719,13.877,99186,0
2015-01-12,13.855,13.855,13.346,13.362,152559,0
2015-01-13,13.436,13.808,13.383,13.416,128826,0
2015-01-14,13.333,13.436,13.087,13.273,191973,0
2015-01-15,13.333,13.451,13.087,13.087,124675,0
2015-01-16,13.153,13.46,13.153,13.451,70570,0
2015-01-20,13.533,13.66,13.379,13.6,134776,0
2015-01-21,13.525,13.719,13.525,13.69,73609,0
2015-01-22,13.808,14.092,13.808,14.049,158467,0
2015-01-23,14.055,14.206,13.936,14.079,78276,0
2015-01-26,14.063,14.086,13.855,13.914,94775,0
2015-01-27,13.789,13.831,13.416,13.533,162812,0
2015-01-28,13.675,13.796,13.542,13.586,119855,0
2015-01-29,13.504,13.796,13.46,13.771,62606,0
2015-01-30,13.698,13.728,13.46,13.489,89267,0
2015-02-02,13.489,13.675,13.383,13.518,93119,0
2015-02-03,13.623,13.667,13.525,13.66,104391,0
2015-02-04,13.667,13.898,13.594,13.594,83462,0
2015-02-05,13.69,13.855,13.69,13.757,87301,0
2015-02-06,13.817,13.817,13.518,13.57,92298,0
2015-02-09,13.57,13.66,13.504,13.525,66240,0
2015-02-10,13.638,13.831,13.578,13.831,46790,0
2015-02-11,13.817,14.117,13.751,14.086,67275,0
2015-02-12,14.164,14.285,14.132,14.256,83186,0
2015-02-13,14.285,14.385,14.217,14.309,85232,0
2015-02-17,14.309,14.309,14.202,14.285,66697,0
2015-02-18,14.256,14.256,14.164,14.232,34660,0
2015-02-19,14.232,14.408,14.232,14.377,59849,0
2015-02-20,14.408,14.432,14.256,14.333,56009,0
2015-02-23,14.355,14.439,14.347,14.385,52161,0
2015-02-24,14.315,14.507,14.256,14.476,64426,0
2015-02-25,14.523,14.638,14.408,14.638,142175,0
2015-02-26,14.67,14.67,14.423,14.439,73823,0
2015-02-27,14.514,14.561,14.355,14.363,116052,0
2015-03-02,14.315,14.455,14.309,14.423,98122,0
2015-03-03,14.385,14.416,14.315,14.34,77058,0
2015-03-04,14.333,14.432,14.232,14.423,70517,0
2015-03-05,14.446,14.829,14.446,14.829,187997,0
2015-03-06,14.67,14.67,14.394,14.538,98122,0
2015-03-09,14.531,14.829,14.531,14.821,73395,0
2015-03-10,14.722,14.753,14.546,14.561,96029,0
2015-03-11,14.638,14.652,14.408,14.408,76928,0
2015-03-12,14.416,14.599,14.416,14.514,71302,0
2015-03-13,14.576,14.576,14.263,14.324,85431,0
2015-03-16,14.401,14.523,14.309,14.355,64629,0
2015-03-17,14.363,14.363,14.256,14.278,54554,0
2015-03-18,14.232,14.502,14.171,14.469,94458,0
2015-03-19,14.446,14.446,14.309,14.37,68294,0
2015-03-20,14.493,14.576,14.363,14.446,87000,0
2015-03-23,14.394,14.514,14.394,14.493,55340,0
2015-03-24,14.538,14.692,14.493,14.576,95111,0
2015-03-25,14.645,14.662,14.363,14.423,103090,0
2015-03-26,14.303,14.432,14.232,14.34,57563,0
2015-03-27,14.34,14.514,14.278,14.446,63973,0
2015-03-30,14.507,14.553,14.347,14.37,80983,0
2015-03-31,14.37,14.546,14.324,14.546,46927,0
2015-04-01,14.463,14.493,14.355,14.476,61358,0
2015-04-02,14.446,14.523,14.37,14.377,44350,0
2015-04-06,14.333,14.523,14.333,14.484,65413,0
2015-04-07,14.514,14.599,14.408,14.546,90108,0
2015-04-08,14.538,14.662,14.538,14.546,48276,0
2015-04-09,14.622,14.79,14.608,14.708,55103,0
2015-04-10,14.782,14.843,14.682,14.829,74439,0
2015-04-13,14.775,15.035,14.753,14.775,66461,0
2015-04-14,14.836,14.927,14.753,14.875,71562,0
2015-04-15,14.927,15.38,14.867,15.111,169740,0
2015-04-16,15.104,15.203,15.021,15.158,79054,0
2015-04-17,15.096,15.209,14.996,15.209,70517,0
2015-04-20,15.203,15.203,15.066,15.149,83564,0
2015-04-21,15.18,15.18,15.074,15.134,42621,0
2015-04-22,15.203,15.203,15.096,15.111,39490,0
2015-04-23,15.188,15.288,15.096,15.288,60834,0
2015-04-24,15.349,15.349,15.066,15.066,90308,0
2015-04-27,15.203,15.203,14.722,14.728,74179,0
2015-04-28,14.652,14.79,14.523,14.531,100343,0
2015-04-29,14.523,14.738,14.523,14.662,66069,0
2015-04-30,14.692,14.692,14.385,14.455,127948,0
2015-05-01,14.561,14.614,14.531,14.546,66853,0
2015-05-04,14.599,14.692,14.561,14.57,74439,0
2015-05-05,14.608,14.652,14.523,14.63,80719,0
2015-05-06,14.714,14.714,14.363,14.469,111831,0
2015-05-07,14.493,14.662,14.484,14.561,64691,0
2015-05-08,14.614,14.829,14.614,14.768,85954,0
2015-05-11,14.745,14.782,14.608,14.645,61620,0
2015-05-12,14.584,14.807,14.584,14.79,62567,0
2015-05-13,14.867,14.959,14.722,14.79,37940,0
2015-05-14,14.932,15.114,14.824,15.051,168565,0
2015-05-15,15.192,15.192,14.988,15.028,125307,0
2015-05-18,14.95,15.114,14.863,14.872,115604,0
2015-05-19,14.91,15.012,14.863,14.95,87348,0
2015-05-20,15.004,15.012,14.886,14.95,60404,0
2015-05-21,14.95,15.114,14.95,15.098,32437,0
2015-05-22,15.122,15.122,14.957,15.059,67041,0
2015-05-26,15.106,15.175,14.95,15.012,160491,0
2015-05-27,15.114,15.287,15.114,15.256,81090,0
2015-05-28,15.318,15.465,15.27,15.31,76226,0
2015-05-29,15.418,15.418,15.106,15.215,46611,0
2015-06-01,15.333,15.372,15.215,15.256,54546,0
2015-06-02,15.225,15.23,14.98,14.988,161364,0
2015-06-03,15.098,15.238,15.059,15.13,89644,0
2015-06-04,15.136,15.136,14.925,14.932,63467,0
2015-06-05,14.988,15.012,14.855,14.941,56060,0
2015-06-08,14.988,15.098,14.957,15.043,54655,0
2015-06-09,15.043,15.082,14.957,15.075,75550,0
2015-06-10,15.215,15.215,15.075,15.089,99336,0
2015-06-11,15.192,15.261,15.114,15.175,58484,0
2015-06-12,15.162,15.201,14.98,15.106,57211,0
2015-06-15,15.043,15.325,14.973,15.325,80961,0
2015-06-16,15.261,15.38,15.144,15.247,55168,0
2015-06-17,15.325,15.372,15.168,15.238,56699,0
2015-06-18,15.27,15.435,15.183,15.349,68574,0
2015-06-19,15.256,15.333,15.122,15.168,67809,0
2015-06-22,15.261,15.412,15.183,15.372,50312,0
2015-06-23,15.333,15.403,15.207,15.287,53951,0
2015-06-24,15.31,15.318,15.122,15.175,78919,0
2015-06-25,15.207,15.207,14.801,14.886,58996,0
2015-06-26,14.878,15.012,14.675,14.675,87730,0
2015-06-29,14.527,14.753,14.315,14.401,101011,0
2015-06-30,14.51,14.636,14.369,14.62,69240,0
2015-07-01,14.77,14.792,14.644,14.753,71131,0
2015-07-02,14.708,14.722,14.558,14.65,55168,0
2015-07-06,14.612,14.62,14.487,14.487,93477,0
2015-07-07,14.597,14.824,14.51,14.824,134468,0
2015-07-08,14.636,14.636,14.409,14.549,113653,0
2015-07-09,14.777,14.777,14.315,14.385,114802,0
2015-07-10,14.487,14.527,14.315,14.322,64744,0
2015-07-13,14.456,14.588,14.417,14.504,77896,0
2015-07-14,14.542,14.549,14.447,14.504,59183,0
2015-07-15,14.574,14.597,14.479,14.496,63226,0
2015-07-16,14.597,14.597,14.51,14.542,43037,0
2015-07-17,14.566,14.58,14.417,14.44,104330,0
2015-07-20,14.417,14.58,14.369,14.377,82111,0
2015-07-21,14.369,14.471,14.315,14.394,55806,0
2015-07-22,14.338,14.456,14.315,14.346,52485,0
2015-07-23,14.394,14.542,14.3,14.315,43291,0
2015-07-24,14.306,14.315,13.986,14.072,135234,0
2015-07-27,14.096,14.096,13.485,13.602,198192,0
2015-07-28,13.618,13.829,13.469,13.804,94753,0
2015-07-29,13.829,14.017,13.689,13.994,67554,0
2015-07-30,13.94,14.087,13.804,14.04,142003,0
2015-07-31,14.087,14.206,13.877,14.152,140725,0
2015-08-03,14.103,14.142,13.955,13.978,57295,0
2015-08-04,13.97,13.97,13.829,13.845,77387,0
2015-08-05,13.916,14.002,13.783,13.783,83900,0
2015-08-06,13.823,13.829,13.522,13.555,68719,0
2015-08-07,13.531,13.57,13.476,13.522,59380,0
2015-08-10,13.57,13.792,13.57,13.766,102544,0
2015-08-11,13.704,13.711,13.469,13.633,78939,0
2015-08-12,13.54,13.799,13.422,13.799,125913,0
2015-08-13,13.841,13.841,13.639,13.648,109551,0
2015-08-14,13.688,13.735,13.607,13.661,75603,0
2015-08-17,13.623,13.679,13.575,13.583,72248,0
2015-08-18,13.583,13.583,13.454,13.478,83438,0
2015-08-19,13.447,13.454,13.106,13.278,160036,0
2015-08-20,13.205,13.221,12.746,12.746,171351,0
2015-08-21,12.529,12.764,12.135,12.585,433974,0
2015-08-24,11.259,12.376,10.1,11.876,324325,0
2015-08-25,12.145,12.609,12.145,12.418,210644,0
2015-08-26,12.764,12.924,12.376,12.858,147726,0
2015-08-27,12.939,13.188,12.868,13.011,109304,0
2015-08-28,12.876,13.188,12.876,13.134,53843,0
2015-08-31,12.996,13.23,12.996,13.126,83685,0
2015-09-01,12.755,13.099,12.667,12.972,64164,0
2015-09-02,13.106,13.106,12.876,12.939,114896,0
2015-09-03,12.891,13.188,12.779,12.794,144494,0
2015-09-04,12.667,12.835,12.514,12.521,182668,0
2015-09-08,12.626,12.868,12.585,12.634,182792,0
2015-09-09,12.826,12.826,12.609,12.626,163268,0
2015-09-10,12.626,12.947,12.553,12.803,77217,0
2015-09-11,12.803,12.883,12.723,12.835,53967,0
2015-09-14,12.883,12.915,12.811,12.826,77966,0
2015-09-15,12.891,13.116,12.876,13.106,51479,0
2015-09-16,13.141,13.212,12.979,13.188,91396,0
2015-09-17,13.188,13.357,13.052,13.334,126329,0
2015-09-18,13.06,13.415,13.029,13.23,91396,0
2015-09-21,13.348,13.38,13.075,13.141,138896,0
2015-09-22,13.075,13.075,12.803,13.068,136532,0
2015-09-23,13.106,13.23,12.924,13.06,232282,0
2015-09-24,13.037,13.044,12.609,12.972,110194,0
2015-09-25,13.037,13.106,12.883,13.011,71004,0
2015-09-28,12.979,12.979,12.723,12.858,71305,0
2015-09-29,12.851,12.996,12.737,12.858,105945,0
2015-09-30,12.979,13.141,12.858,13.141,81573,0
2015-10-01,13.182,13.614,13.052,13.552,93385,0
2015-10-02,13.406,13.656,13.212,13.656,70007,0
2015-10-05,13.775,14.202,13.775,14.041,73982,0
2015-10-06,14.05,14.106,13.961,14.033,49366,0
2015-10-07,14.162,14.234,14.05,14.073,53967,0
2015-10-08,14.073,14.315,14.033,14.3,69012,0
2015-10-09,14.315,14.451,14.098,14.404,55211,0
2015-10-12,14.46,14.628,14.396,14.573,58739,0
2015-10-13,14.556,14.651,13.752,13.775,195973,0
2015-10-14,13.656,13.696,13.317,13.486,262873,0
2015-10-15,13.478,13.728,13.478,13.623,204180,0
2015-10-16,13.671,13.825,13.558,13.775,73490,0
2015-10-19,13.745,13.969,13.696,13.888,72187,0
2015-10-20,13.928,14.017,13.863,13.937,88039,0
2015-10-21,14.033,14.073,13.863,13.985,119000,0
2015-10-22,14.057,14.436,14.057,14.387,59315,0
2015-10-23,14.556,14.596,14.212,14.596,122607,0
2015-10-26,14.564,14.564,14.089,14.243,111414,0
2015-10-27,14.224,14.224,13.993,14.13,107188,0
2015-10-28,14.154,14.252,13.913,14.081,59190,0
2015-10-29,14.026,14.266,13.961,14.057,124969,0
2015-10-30,14.098,14.098,13.969,14.05,45637,0
2015-11-02,14.073,14.474,14.073,14.451,103932,0
2015-11-03,14.436,14.596,14.291,14.564,98981,0
2015-11-04,14.62,14.87,14.605,14.845,95160,0
2015-11-05,14.813,14.951,14.782,14.942,66527,0
2015-11-06,14.902,15.119,14.716,15.038,112287,0
2015-11-09,15.063,15.174,14.982,15.134,73315,0
2015-11-10,15.151,15.665,15.07,15.593,173341,0
2015-11-11,15.544,15.544,15.094,15.134,92640,0
2015-11-12,15.104,15.104,14.906,15.071,42937,0
2015-11-13,15.063,15.063,14.839,14.881,60405,0
2015-11-16,14.857,15.055,14.682,15.045,63799,0
2015-11-17,15.129,15.129,14.889,14.996,70471,0
2015-11-18,15.055,15.458,14.889,15.36,64893,0
2015-11-19,15.4,15.566,15.104,15.269,64043,0
2015-11-20,15.293,15.434,15.253,15.277,50699,0
2015-11-23,15.253,15.35,15.195,15.269,61011,0
2015-11-24,15.253,15.302,15.121,15.269,104284,0
2015-11-25,15.319,15.343,15.178,15.319,53004,0
2015-11-27,15.319,15.343,15.22,15.26,19891,0
2015-11-30,15.277,15.327,15.269,15.327,50943,0
2015-12-01,15.286,15.54,15.228,15.54,48442,0
2015-12-02,15.499,15.525,15.36,15.443,45737,0
2015-12-03,15.443,15.525,15.136,15.136,55230,0
2015-12-04,15.129,15.368,15.121,15.319,73502,0
2015-12-07,15.26,15.269,14.98,15.104,52277,0
2015-12-08,15.014,15.36,14.973,15.31,66987,0
2015-12-09,15.302,15.426,15.162,15.244,70349,0
2015-12-10,15.302,15.368,15.169,15.293,52762,0
2015-12-11,15.186,15.203,14.973,15.021,70229,0
2015-12-14,14.98,14.988,14.749,14.857,68089,0
2015-12-15,14.839,15.071,14.839,14.98,45241,0
2015-12-16,14.939,15.145,14.716,15.145,55672,0
2015-12-17,15.195,15.195,14.939,15.088,45727,0
2015-12-18,15.021,15.136,14.906,15.045,59311,0
2015-12-21,15.055,15.08,14.906,15.029,74352,0
2015-12-22,15.113,15.195,14.929,15.129,73105,0
2015-12-23,15.21,15.319,15.129,15.244,51550,0
2015-12-24,15.277,15.293,15.121,15.136,23120,0
2015-12-28,15.121,15.301,14.988,15.038,25501,0
2015-12-29,15.22,15.22,15.029,15.088,75235,0
2015-12-30,15.136,15.136,15.029,15.029,34540,0
2015-12-31,14.988,15.063,14.782,14.782,43453,0
2016-01-04,14.634,14.716,14.378,14.476,61148,0
2016-01-05,14.569,14.569,14.345,14.363,109419,0
2016-01-06,14.297,14.297,13.892,13.958,93409,0
2016-01-07,13.604,13.719,13.075,13.29,194629,0
2016-01-08,13.29,13.487,13.199,13.275,139904,0
2016-01-11,13.307,13.307,12.77,12.846,121746,0
2016-01-12,12.952,13.088,12.565,12.969,96302,0
2016-01-13,12.936,13.38,12.804,12.919,94216,0
2016-01-14,12.82,12.943,12.375,12.846,153279,0
2016-01-15,12.433,12.696,12.269,12.606,135512,0
2016-01-19,12.73,12.828,12.193,12.482,90605,0
2016-01-20,12.127,12.342,11.288,12.177,185243,0
2016-01-21,12.119,12.44,12.028,12.119,120001,0
2016-01-22,12.234,12.696,12.234,12.646,114674,0
2016-01-25,12.655,12.681,12.375,12.384,90356,0
2016-01-26,12.351,12.664,12.325,12.639,66431,0
2016-01-27,12.597,12.682,12.392,12.399,92111,0
2016-01-28,12.516,12.861,12.504,12.861,62343,0
2016-01-29,12.82,13.619,12.818,13.57,185245,0
2016-02-01,13.538,13.687,13.275,13.645,113663,0
2016-02-02,13.579,13.579,13.299,13.447,84170,0
2016-02-03,13.528,13.538,13.209,13.34,91434,0
2016-02-04,13.365,13.554,13.275,13.48,72774,0
2016-02-05,13.48,13.505,13.29,13.447,82438,0
2016-02-08,13.157,13.157,12.704,12.928,121123,0
2016-02-09,12.77,13.093,12.696,12.986,73752,0
2016-02-10,13.067,13.247,12.952,12.961,52499,0
2016-02-11,12.86,12.991,12.737,12.937,61554,0
2016-02-12,13.022,13.556,12.971,13.438,51617,0
2016-02-16,13.609,13.625,13.269,13.337,82574,0
2016-02-17,13.422,13.745,13.422,13.616,47582,0
2016-02-18,13.667,13.974,13.594,13.768,48204,0
2016-02-19,13.76,13.936,13.591,13.862,33392,0
2016-02-22,14.11,14.39,14.015,14.356,63993,0
2016-02-23,14.22,14.542,14.187,14.501,160374,0
2016-02-24,14.433,14.611,14.194,14.542,112908,0
2016-02-25,14.62,14.674,14.53,14.62,80347,0
2016-02-26,14.729,14.801,14.492,14.507,74990,0
2016-02-29,14.534,14.716,14.321,14.321,73628,0
2016-03-01,14.364,14.828,14.246,14.62,76987,0
2016-03-02,14.585,14.713,14.501,14.645,50953,0
2016-03-03,14.62,14.672,14.492,14.492,54555,0
2016-03-04,14.585,14.806,14.406,14.645,59148,0
2016-03-07,14.585,14.839,14.542,14.678,40230,0
2016-03-08,14.576,14.839,14.542,14.764,42535,0
2016-03-09,14.754,14.865,14.602,14.797,64909,0
2016-03-10,14.875,14.967,14.705,14.72,29957,0
2016-03-11,14.89,15.019,14.832,15.001,24076,0
2016-03-14,14.976,15.069,14.882,15.069,16542,0
2016-03-15,14.924,14.924,14.72,14.857,36192,0
2016-03-16,14.865,15.103,14.798,15.103,48433,0
2016-03-17,15.001,15.078,14.865,14.882,55526,0
2016-03-18,14.815,14.976,14.754,14.754,85805,0
2016-03-21,14.797,14.967,14.781,14.806,55879,0
2016-03-22,14.781,14.985,14.672,14.967,67659,0
2016-03-23,15.019,15.019,14.787,14.832,31150,0
2016-03-24,14.815,14.815,14.473,14.517,60415,0
2016-03-28,14.576,14.608,14.44,14.458,39699,0
2016-03-29,14.44,14.823,14.44,14.747,56470,0
2016-03-30,14.857,15.205,14.808,15.182,63552,0
2016-03-31,15.17,15.29,14.967,15.29,57658,0
2016-04-01,15.205,15.333,15.01,15.29,27901,0
2016-04-04,15.282,15.292,14.992,15.129,34913,0
2016-04-05,15.223,15.358,14.976,15.001,57356,0
2016-04-06,15.155,15.274,14.849,15.078,69104,0
2016-04-07,15.052,15.112,14.678,14.899,55122,0
2016-04-08,15.019,15.223,14.797,14.918,30677,0
2016-04-11,15.035,15.163,14.797,14.865,28511,0
2016-04-12,14.89,15.096,14.739,15.001,47084,0
2016-04-13,15.103,15.23,14.932,14.932,72224,0
2016-04-14,14.951,15.185,14.932,15.061,34610,0
2016-04-15,14.976,15.043,14.865,14.899,18898,0
2016-04-18,14.849,15.155,14.781,15.043,39496,0
2016-04-19,15.001,15.035,14.806,14.865,50135,0
2016-04-20,14.754,14.918,14.645,14.83,87519,0
2016-04-21,14.764,14.918,14.576,14.678,97075,0
2016-04-22,14.672,14.797,14.542,14.569,51309,0
2016-04-25,14.517,14.629,14.458,14.483,49567,0
2016-04-26,14.534,14.645,14.501,14.576,32216,0
2016-04-27,14.473,14.729,14.473,14.611,75418,0
2016-04-28,14.534,14.678,14.534,14.585,54870,0
2016-04-29,14.576,14.593,14.288,14.449,52692,0
2016-05-02,14.398,14.483,14.059,14.075,99480,0
2016-05-03,14.059,14.22,13.914,13.94,139259,0
2016-05-04,13.94,14.041,13.609,13.829,100090,0
2016-05-05,13.802,14.075,13.778,13.99,119032,0
2016-05-06,13.974,14.246,13.914,13.999,54907,0
2016-05-09,14.092,14.186,13.974,14.118,65104,0
2016-05-10,14.176,14.339,14.025,14.118,90848,0
2016-05-11,14.118,14.194,13.99,14.101,54975,0
2016-05-12,14.409,14.409,13.937,14.008,79481,0
2016-05-13,14.008,14.178,13.886,13.955,117479,0
2016-05-16,13.937,14.051,13.928,14.042,83555,0
2016-05-17,14.025,14.068,13.675,13.684,106951,0
2016-05-18,13.675,13.893,13.588,13.622,73363,0
2016-05-19,13.613,13.864,13.386,13.535,135321,0
2016-05-20,13.64,13.814,13.605,13.665,70655,0
2016-05-23,13.736,13.902,13.665,13.77,137646,0
2016-05-24,13.858,14.243,13.81,14.147,157037,0
2016-05-25,14.4,14.592,14.304,14.357,111651,0
2016-05-26,14.348,14.497,14.321,14.409,62972,0
2016-05-27,14.4,14.631,14.316,14.592,68087,0
2016-05-31,14.627,14.767,14.602,14.749,54250,0
2016-06-01,14.741,14.959,14.627,14.932,107434,0
2016-06-02,14.854,14.986,14.819,14.977,61745,0
2016-06-03,14.959,14.959,14.575,14.828,101511,0
2016-06-06,14.741,14.91,14.645,14.707,156073,0
2016-06-07,14.697,14.812,14.61,14.663,108790,0
2016-06-08,14.678,14.776,14.575,14.645,123321,0
2016-06-09,14.663,14.828,14.593,14.732,101396,0
2016-06-10,14.732,14.995,14.58,14.678,100328,0
2016-06-13,14.707,14.784,14.583,14.61,48118,0
2016-06-14,14.601,14.61,14.392,14.443,73715,0
2016-06-15,14.54,14.583,14.26,14.357,109871,0
2016-06-16,14.277,14.348,14.112,14.33,59979,0
2016-06-17,14.33,14.4,14.059,14.304,50608,0
2016-06-20,14.365,14.522,14.321,14.321,81005,0
2016-06-21,14.409,14.488,14.348,14.488,44036,0
2016-06-22,14.513,14.54,14.417,14.488,47119,0
2016-06-23,14.575,14.575,14.44,14.494,98510,0
2016-06-24,14.025,14.304,13.998,14.147,131663,0
2016-06-27,13.928,14.216,13.782,13.963,110452,0
2016-06-28,13.998,14.269,13.833,14.12,119603,0
2016-06-29,14.2,14.462,14.077,14.417,56288,0
2016-06-30,14.435,14.557,14.348,14.488,61634,0
2016-07-01,14.497,14.575,14.426,14.522,86173,0
2016-07-05,14.435,14.435,13.842,14.008,105336,0
2016-07-06,13.989,14.287,13.91,14.243,37558,0
2016-07-07,14.253,14.548,14.033,14.339,88925,0
2016-07-08,14.532,14.532,14.304,14.321,84692,0
2016-07-11,14.443,14.601,14.409,14.488,80932,0
2016-07-12,14.583,14.723,14.505,14.714,76625,0
2016-07-13,14.688,14.735,14.513,14.532,46671,0
2016-07-14,14.653,14.727,14.488,14.54,83513,0
2016-07-15,14.522,14.645,14.443,14.522,48016,0
2016-07-18,14.636,14.758,14.619,14.714,39938,0
2016-07-19,14.627,14.828,14.627,14.812,55173,0
2016-07-20,14.846,15.126,14.812,15.126,84032,0
2016-07-21,15.108,15.161,15.055,15.099,63374,0
2016-07-22,15.117,15.292,15.073,15.274,80634,0
2016-07-25,15.248,15.553,15.23,15.553,140996,0
2016-07-26,15.589,15.685,15.475,15.519,113032,0
2016-07-27,15.589,15.685,15.581,15.685,50802,0
2016-07-28,15.676,15.798,15.659,15.745,63326,0
2016-07-29,15.745,15.816,15.659,15.773,47515,0
2016-08-01,15.729,15.816,15.519,15.581,59968,0
2016-08-02,15.492,15.553,15.205,15.309,65265,0
2016-08-03,15.3,15.485,15.108,15.344,64958,0
2016-08-04,15.335,15.47,15.23,15.405,44429,0
2016-08-05,15.44,15.685,15.405,15.624,64631,0
2016-08-08,15.71,15.869,15.641,15.869,100927,0
2016-08-09,15.764,15.85,15.665,15.754,124332,0
2016-08-10,15.754,15.816,15.676,15.807,98142,0
2016-08-11,15.828,16.034,15.828,16.007,75171,0
2016-08-12,15.944,15.953,15.711,15.864,79951,0
2016-08-15,15.944,15.953,15.908,15.916,52017,0
2016-08-16,15.916,15.916,15.8,15.88,47161,0
2016-08-17,15.88,15.88,15.647,15.8,84281,0
2016-08-18,15.809,16.014,15.809,15.944,82278,0
2016-08-19,15.944,16.142,15.899,16.097,75593,0
2016-08-22,16.187,16.266,15.998,16.266,115105,0
2016-08-23,16.356,16.486,16.281,16.347,135599,0
2016-08-24,16.436,16.464,16.286,16.321,123222,0
2016-08-25,16.365,16.429,16.142,16.248,68525,0
2016-08-26,16.248,16.438,16.248,16.429,41500,0
2016-08-29,16.419,16.629,16.284,16.544,66181,0
2016-08-30,16.526,16.572,16.295,16.392,114135,0
2016-08-31,16.526,16.616,16.509,16.616,103453,0
2016-09-01,16.589,16.661,16.535,16.599,81363,0
2016-09-02,16.742,16.912,16.609,16.643,83578,0
2016-09-06,16.751,16.85,16.589,16.678,54089,0
2016-09-07,16.678,16.866,16.518,16.599,53016,0
2016-09-08,16.599,16.786,16.509,16.653,56392,0
2016-09-09,16.526,16.572,16.142,16.142,78779,0
2016-09-12,16.087,16.244,16.051,16.122,65314,0
2016-09-13,16.122,16.321,16.105,16.151,60157,0
2016-09-14,16.203,16.446,16.203,16.401,71286,0
2016-09-15,16.429,16.688,16.383,16.579,55813,0
2016-09-16,16.624,16.822,16.599,16.76,28409,0
2016-09-19,16.886,17.02,16.511,16.563,61413,0
2016-09-20,16.609,16.639,16.436,16.481,46204,0
2016-09-21,16.526,16.76,16.509,16.661,53496,0
2016-09-22,16.768,16.939,16.768,16.939,72210,0
2016-09-23,16.841,16.881,16.526,16.563,80318,0
2016-09-26,16.491,16.518,16.177,16.187,78244,0
2016-09-27,16.196,16.509,16.17,16.509,79242,0
2016-09-28,16.455,16.778,16.455,16.778,74754,0
2016-09-29,16.778,16.975,16.544,16.589,106921,0
2016-09-30,16.599,16.841,16.589,16.678,87350,0
2016-10-03,16.733,16.796,16.509,16.518,81676,0
2016-10-04,16.572,16.624,16.446,16.509,70350,0
2016-10-05,16.481,16.669,16.481,16.589,45745,0
2016-10-06,16.616,16.713,16.536,16.599,40006,0
2016-10-07,16.599,16.805,16.544,16.599,53674,0
2016-10-10,16.733,16.814,16.624,16.624,43071,0
2016-10-11,16.624,16.707,16.231,16.302,57804,0
2016-10-12,16.311,16.337,16.167,16.286,48521,0
2016-10-13,16.158,16.234,15.953,16.132,101315,0
2016-10-14,16.302,16.311,15.916,15.961,63887,0
2016-10-17,15.944,15.961,15.478,15.522,88007,0
2016-10-18,15.71,15.782,15.634,15.675,78565,0
2016-10-19,15.612,16.105,15.612,16.043,93218,0
2016-10-20,16.097,16.231,15.976,16.167,52786,0
2016-10-21,16.151,16.473,16.069,16.473,185772,0
2016-10-24,16.535,16.841,16.342,16.661,152705,0
2016-10-25,16.609,16.688,16.554,16.572,60012,0
2016-10-26,16.455,16.455,16.329,16.365,82660,0
2016-10-27,16.491,16.599,16.231,16.231,90779,0
2016-10-28,16.241,16.436,16.231,16.231,55463,0
2016-10-31,16.256,16.4,16.231,16.231,56332,0
2016-11-01,16.292,16.392,16.231,16.256,82984,0
2016-11-02,16.311,16.365,15.835,15.835,107328,0
2016-11-03,15.908,15.989,15.585,15.585,73328,0
2016-11-04,15.54,15.773,15.387,15.387,138543,0
2016-11-07,15.71,16.034,15.639,16.007,103505,0
2016-11-08,15.925,16.337,15.819,16.222,84832,0
2016-11-09,15.975,16.905,15.893,16.877,226289,0
2016-11-10,16.969,17.19,16.454,16.674,103991,0
2016-11-11,16.509,16.611,16.353,16.491,112349,0
2016-11-14,16.611,16.795,16.168,16.197,96981,0
2016-11-15,16.251,17.108,16.04,16.923,149094,0
2016-11-16,16.905,17.209,16.648,16.905,128387,0
2016-11-17,16.979,17.163,16.804,16.969,92587,0
2016-11-18,17.052,17.108,16.592,16.658,54248,0
2016-11-21,16.619,17.172,16.619,17.071,102620,0
2016-11-22,17.19,17.411,17.131,17.374,215498,0
2016-11-23,17.337,17.485,17.144,17.485,73776,0
2016-11-25,17.439,17.863,17.439,17.549,56653,0
2016-11-28,17.632,17.705,17.264,17.286,75983,0
2016-11-29,17.274,17.476,17.062,17.19,81799,0
2016-11-30,17.144,17.466,17.062,17.062,78489,0
2016-12-01,16.969,16.969,16.427,16.611,85869,0
2016-12-02,16.491,16.558,16.204,16.28,153633,0
2016-12-05,16.289,16.5,16.27,16.473,107210,0
2016-12-06,16.473,16.785,16.297,16.703,78468,0
2016-12-07,16.628,17.144,16.473,16.969,124935,0
2016-12-08,17.108,17.108,16.933,16.96,75340,0
2016-12-09,17.033,17.099,16.859,16.942,97423,0
2016-12-12,16.896,16.914,16.749,16.804,81366,0
2016-12-13,16.804,17.016,16.749,16.841,67574,0
2016-12-14,16.867,16.927,16.611,16.758,80604,0
2016-12-15,16.703,16.896,16.665,16.896,33581,0
2016-12-16,16.905,16.971,16.758,16.923,53556,0
2016-12-19,16.867,17.199,16.867,17.125,72165,0
2016-12-20,17.19,17.337,17.145,17.199,83084,0
2016-12-21,17.144,17.291,17.092,17.125,63008,0
2016-12-22,17.227,17.356,16.859,16.859,73890,0
2016-12-23,16.785,16.96,16.717,16.749,49930,0
2016-12-27,16.85,17.062,16.85,17.016,62836,0
2016-12-28,17.016,17.071,16.831,16.887,51228,0
2016-12-29,16.822,16.96,16.822,16.877,18025,0
2016-12-30,17.025,17.245,16.969,17.245,25630,0
2017-01-03,17.227,17.32,16.85,17.07,57598,0
2017-01-04,17.108,17.31,17.098,17.31,24231,0
2017-01-05,17.033,17.289,16.831,16.831,112541,0
2017-01-06,16.96,17.089,16.922,16.988,40772,0
2017-01-09,17.025,17.383,17.025,17.172,91139,0
2017-01-10,17.163,17.347,17.163,17.337,33806,0
2017-01-11,17.327,17.559,17.245,17.513,48625,0
2017-01-12,17.466,17.687,17.406,17.585,46529,0
2017-01-13,17.613,17.825,17.613,17.751,55399,0
2017-01-17,17.687,17.761,17.577,17.696,50026,0
2017-01-18,17.696,17.807,17.402,17.485,51109,0
2017-01-19,17.429,17.609,17.4,17.522,58717,0
2017-01-20,17.568,17.816,17.522,17.807,45076,0
2017-01-23,17.696,18.046,17.696,17.807,91268,0
2017-01-24,17.927,18.019,17.796,17.871,95007,0
2017-01-25,17.889,18.175,17.881,17.889,88991,0
2017-01-26,18,18.166,18,18.092,84350,0
2017-01-27,18.193,18.258,18.139,18.258,67884,0
2017-01-30,18.139,18.239,18.019,18.212,68386,0
2017-01-31,18.175,18.221,18.037,18.185,100217,0
2017-02-01,18.285,18.35,18.11,18.239,70032,0
2017-02-02,18.166,18.258,18.037,18.11,74211,0
2017-02-03,18.231,18.377,18.12,18.377,56641,0
2017-02-06,18.35,18.488,18.295,18.368,54053,0
2017-02-07,18.397,18.57,18.322,18.515,94164,0
2017-02-08,18.561,18.708,18.341,18.414,153545,0
2017-02-09,18.46,18.561,18.423,18.433,52931,0
2017-02-10,18.506,18.865,18.462,18.856,77055,0
2017-02-13,18.875,19.197,18.718,18.938,85244,0
2017-02-14,18.865,18.984,18.728,18.958,83811,0
2017-02-15,18.938,19.142,18.938,19.142,117227,0
2017-02-16,19.087,19.113,18.569,18.626,104371,0
2017-02-17,18.579,18.72,18.465,18.569,71280,0
2017-02-21,18.663,18.879,18.598,18.701,83950,0
2017-02-22,18.683,18.777,18.598,18.739,63809,0
2017-02-23,18.786,18.983,18.701,18.72,116357,0
2017-02-24,18.606,18.637,18.362,18.409,71472,0
2017-02-27,18.409,18.692,18.306,18.692,83952,0
2017-02-28,18.598,19.171,18.598,19.05,175306,0
2017-03-01,19.228,19.228,19.06,19.06,143524,0
2017-03-02,19.012,19.077,18.936,18.993,73202,0
2017-03-03,18.965,19.154,18.926,18.926,62300,0
2017-03-06,18.879,19.097,18.879,19.087,111648,0
2017-03-07,19.012,19.265,18.889,18.993,116717,0
2017-03-08,19.077,19.141,18.795,18.889,133897,0
2017-03-09,18.871,19.087,18.805,18.889,62866,0
2017-03-10,19.03,19.171,18.97,19.144,48604,0
2017-03-13,19.124,19.212,19.045,19.162,48410,0
2017-03-14,19.124,19.238,19.012,19.02,27339,0
2017-03-15,19.05,19.295,19.05,19.285,65343,0
2017-03-16,19.397,19.435,19.248,19.435,45558,0
2017-03-17,19.435,19.538,19.368,19.529,45627,0
2017-03-20,19.529,19.542,19.388,19.482,45744,0
2017-03-21,19.538,19.568,19.191,19.285,104625,0
2017-03-22,19.209,19.36,19.154,19.162,53653,0
2017-03-23,19.171,19.341,19.171,19.265,58940,0
2017-03-24,19.313,19.444,19.181,19.181,52479,0
2017-03-27,19.107,19.209,19.097,19.209,68526,0
2017-03-28,19.201,19.464,19.154,19.435,67446,0
2017-03-29,19.444,19.548,19.417,19.473,40921,0
2017-03-30,19.473,19.576,19.417,19.417,58489,0
2017-03-31,19.379,19.482,19.322,19.435,51504,0
2017-04-03,19.491,19.547,19.296,19.511,59121,0
2017-04-04,19.313,19.44,19.228,19.388,66973,0
2017-04-05,19.464,19.934,19.458,19.615,139242,0
2017-04-06,19.632,19.793,19.595,19.671,64828,0
2017-04-07,19.718,19.953,19.675,19.953,78629,0
2017-04-10,19.99,20.311,19.953,20.217,103288,0
2017-04-11,20.179,20.264,19.889,20.123,86410,0
2017-04-12,20.103,20.155,19.849,19.849,79330,0
2017-04-13,19.821,19.896,19.689,19.689,56016,0
2017-04-17,19.803,20.016,19.691,19.906,53185,0
2017-04-18,19.84,19.99,19.84,19.981,45403,0
2017-04-19,20.009,20.123,19.99,20.047,62655,0
2017-04-20,20.123,20.311,20.056,20.273,69231,0
2017-04-21,20.357,20.555,20.254,20.395,122991,0
2017-04-24,20.631,20.706,20.565,20.659,86833,0
2017-04-25,20.715,21.006,20.625,20.819,121281,0
2017-04-26,20.819,20.865,20.49,20.64,61728,0
2017-04-27,20.659,20.875,20.64,20.64,71207,0
2017-04-28,20.687,20.828,20.612,20.744,52525,0
2017-05-01,20.8,21.11,20.8,21.026,51871,0
2017-05-02,21.12,21.463,20.989,21.327,82954,0
2017-05-03,21.327,21.43,21.091,21.242,49158,0
2017-05-04,21.373,21.373,20.932,21.271,52662,0
2017-05-05,21.356,21.75,21.026,21.609,41478,0
2017-05-08,21.665,21.985,21.554,21.554,96378,0
2017-05-09,21.618,21.755,20.998,21.363,136568,0
2017-05-10,21.308,21.742,21.167,21.373,66126,0
2017-05-11,21.319,21.588,21.021,21.348,95517,0
2017-05-12,21.3,21.722,20.992,21.722,120801,0
2017-05-15,21.636,22.424,21.454,22.308,101934,0
2017-05-16,22.347,22.348,21.598,21.655,82205,0
2017-05-17,21.367,21.905,21.155,21.194,83975,0
2017-05-18,21.184,21.357,20.963,21.319,74877,0
2017-05-19,21.376,21.616,21.367,21.559,59340,0
2017-05-22,21.568,21.616,21.502,21.588,66073,0
2017-05-23,21.751,22.245,21.607,22.02,120677,0
2017-05-24,22.174,22.193,22.011,22.193,55721,0
2017-05-25,22.241,22.52,22.097,22.424,81520,0
2017-05-26,22.318,22.366,22.165,22.241,60607,0
2017-05-30,22.289,22.415,22.241,22.327,57026,0
2017-05-31,22.366,22.462,22.222,22.289,63512,0
2017-06-01,22.337,22.384,22.097,22.097,56738,0
2017-06-02,22.165,22.193,21.77,21.809,92915,0
2017-06-05,21.809,21.895,21.737,21.742,75567,0
2017-06-06,21.626,21.895,21.53,21.646,73821,0
2017-06-07,21.674,21.799,21.454,21.593,73850,0
2017-06-08,21.598,21.761,21.502,21.51,70555,0
2017-06-09,21.568,21.761,21.28,21.328,91960,0
2017-06-12,21.146,21.223,20.378,20.656,183456,0
2017-06-13,20.829,21.127,20.819,21.069,76887,0
2017-06-14,21.127,21.127,20.781,20.887,62605,0
2017-06-15,20.579,20.667,20.272,20.406,137000,0
2017-06-16,20.454,20.531,20.214,20.214,68610,0
2017-06-19,20.358,20.685,20.358,20.665,79378,0
2017-06-20,20.694,20.723,20.338,20.348,59875,0
2017-06-21,20.368,20.569,20.368,20.464,73178,0
2017-06-22,20.502,20.656,20.411,20.512,67189,0
2017-06-23,20.55,20.963,20.516,20.867,90066,0
2017-06-26,20.992,21.079,20.761,21.04,83880,0
2017-06-27,20.829,20.985,20.715,20.905,80309,0
2017-06-28,21.05,21.127,20.834,21.107,93935,0
2017-06-29,21.059,21.059,20.31,20.541,80507,0
2017-06-30,20.646,20.8,20.426,20.675,73290,0
2017-07-03,20.723,20.771,20.522,20.733,38923,0
2017-07-05,20.656,21.107,20.589,20.675,59469,0
2017-07-06,20.617,20.8,20.531,20.598,47133,0
2017-07-07,20.743,21.011,20.718,20.857,71593,0
2017-07-10,20.915,21.223,20.915,21.011,73969,0
2017-07-11,21.223,21.338,20.915,21.079,52522,0
2017-07-12,21.242,21.502,21.209,21.414,66640,0
2017-07-13,21.52,21.78,21.452,21.655,54960,0
2017-07-14,21.761,22.069,21.683,21.761,62131,0
2017-07-17,21.847,21.895,21.646,21.857,75097,0
2017-07-18,21.751,21.924,21.737,21.867,49692,0
2017-07-19,21.915,22.241,21.915,22.145,66038,0
2017-07-20,22.213,22.568,22.165,22.52,57705,0
2017-07-21,22.395,22.654,22.376,22.404,81131,0
2017-07-24,22.51,22.51,22.212,22.27,70857,0
2017-07-25,22.404,22.414,22.175,22.299,66422,0
2017-07-26,22.366,22.404,22.213,22.222,59737,0
2017-07-27,22.337,22.376,21.838,21.963,155483,0
2017-07-28,21.885,21.947,21.65,21.674,94693,0
2017-07-31,21.694,21.761,21.492,21.492,74417,0
2017-08-01,21.616,21.636,21.492,21.54,61130,0
2017-08-02,21.655,21.817,21.386,21.52,64136,0
2017-08-03,21.626,21.714,21.435,21.472,67749,0
2017-08-04,21.53,21.799,21.271,21.367,66215,0
2017-08-07,21.751,21.78,21.338,21.751,75247,0
2017-08-08,21.799,22.117,21.78,21.943,69718,0
2017-08-09,21.809,21.837,21.588,21.626,75738,0
2017-08-10,21.538,21.832,20.498,20.498,154075,0
2017-08-11,20.596,21.229,20.234,21.097,197849,0
2017-08-14,21.234,21.479,21.126,21.312,78839,0
2017-08-15,21.45,21.548,21.263,21.44,81176,0
2017-08-16,21.558,21.688,21.509,21.558,35534,0
2017-08-17,21.567,21.661,21.155,21.165,75110,0
2017-08-18,21.155,21.371,21.048,21.263,45483,0
2017-08-21,21.234,21.234,21.048,21.204,44446,0
2017-08-22,21.195,21.626,21.195,21.616,100754,0
2017-08-23,21.607,21.764,21.204,21.73,67971,0
2017-08-24,21.773,21.783,21.391,21.529,51143,0
2017-08-25,21.597,21.675,21.283,21.391,46852,0
2017-08-28,21.45,21.636,21.41,21.636,43017,0
2017-08-29,21.42,21.724,21.295,21.705,36645,0
2017-08-30,21.705,21.871,21.675,21.862,44342,0
2017-08-31,21.93,22.018,21.871,21.969,50866,0
2017-09-01,22.019,22.135,21.92,21.95,45297,0
2017-09-05,21.92,21.989,21.587,21.626,111492,0
2017-09-06,21.813,21.813,21.41,21.479,97798,0
2017-09-07,21.528,21.616,21.459,21.459,83725,0
2017-09-08,21.391,21.391,20.842,20.842,70031,0
2017-09-11,21.048,21.332,21.018,21.214,75259,0
2017-09-12,21.332,21.352,21.146,21.331,100291,0
2017-09-13,21.244,21.39,21.146,21.332,107018,0
2017-09-14,21.273,21.41,21.185,21.401,91149,0
2017-09-15,21.352,21.43,21.234,21.371,69805,0
2017-09-18,21.381,21.616,21.381,21.479,79124,0
2017-09-19,21.518,21.665,21.509,21.665,57883,0
2017-09-20,21.636,21.695,21.39,21.626,160451,0
2017-09-21,21.597,21.665,21.467,21.528,57813,0
2017-09-22,21.528,21.616,21.489,21.558,43485,0
2017-09-25,21.558,21.558,21.293,21.312,65580,0
2017-09-26,21.371,21.469,21.254,21.332,70149,0
2017-09-27,21.469,21.646,21.459,21.646,113741,0
2017-09-28,21.646,21.764,21.567,21.685,45200,0
2017-09-29,21.744,21.911,21.685,21.911,35626,0
2017-10-02,21.96,22.097,21.96,22.087,46565,0
2017-10-03,22.146,22.168,21.969,22.087,60397,0
2017-10-04,21.969,22.225,21.862,21.969,66028,0
2017-10-05,22.019,22.087,21.989,21.999,68683,0
2017-10-06,21.832,22.106,21.714,22.019,71379,0
2017-10-09,22.097,22.185,22.019,22.019,29366,0
2017-10-10,22.107,22.178,21.964,22.077,55908,0
2017-10-11,22.077,22.175,22.077,22.136,35719,0
2017-10-12,22.077,22.244,22.077,22.087,24615,0
2017-10-13,22.234,22.285,22.087,22.166,42411,0
2017-10-16,22.166,22.313,22.166,22.274,37768,0
2017-10-17,22.205,22.293,22.156,22.293,29973,0
2017-10-18,22.342,22.45,22.195,22.411,78237,0
2017-10-19,22.352,22.352,22.117,22.313,58279,0
2017-10-20,22.401,22.548,22.381,22.401,43139,0
2017-10-23,22.509,22.558,22.313,22.313,48002,0
2017-10-24,22.48,22.558,22.372,22.548,50242,0
2017-10-25,22.44,22.48,22.156,22.283,50212,0
2017-10-26,22.401,22.568,22.348,22.499,34171,0
2017-10-27,22.568,22.842,22.509,22.803,81664,0
2017-10-30,22.784,22.872,22.705,22.813,64627,0
2017-10-31,22.784,23.127,22.784,23.127,51205,0
2017-11-01,23.186,23.205,22.872,22.882,39650,0
2017-11-02,22.833,22.98,22.793,22.95,38525,0
2017-11-03,22.999,23.205,22.902,23.205,50027,0
2017-11-06,23.284,23.549,23.284,23.549,38767,0
2017-11-07,23.411,23.686,23.411,23.656,57792,0
2017-11-08,23.166,23.882,23.058,23.882,102546,0
2017-11-09,24.108,24.108,23.362,23.475,52163,0
2017-11-10,23.47,23.5642,22.823,23.16,86811,0
