Date,Open,High,Low,Close,Volume,OpenInt
2009-10-29,6.9438,7.1942,6.9438,7.0155,59509,0
2009-10-30,7.0797,7.0868,6.8653,6.9366,15522,0
2009-11-02,6.9438,6.9438,6.908,6.908,41607,0
2009-11-03,6.8505,6.8725,6.7935,6.8078,53077,0
2009-11-04,6.7935,6.8078,6.5286,6.6933,68244,0
2009-11-05,6.6577,6.7287,6.6577,6.7073,37438,0
2009-11-06,6.6357,6.6933,6.507,6.6004,3490,0
2009-11-09,6.5858,6.5858,6.443,6.4573,71801,0
2009-11-10,6.5858,6.9579,6.2633,6.2855,488503,0
2009-11-11,6.407,6.443,6.3066,6.407,177005,0
2009-11-12,6.5858,6.7935,6.443,6.4573,174683,0
2009-11-13,6.4787,6.507,6.2282,6.507,75263,0
2009-11-16,6.507,6.5141,6.443,6.493,84298,0
2009-11-17,6.4573,6.5141,6.443,6.5,91638,0
2009-11-18,6.5141,6.5858,6.4355,6.4787,35442,0
2009-11-19,6.5141,6.6216,6.407,6.6216,50291,0
2009-11-20,6.5787,6.6146,6.5714,6.6004,57272,0
2009-11-23,6.5141,6.5503,6.4787,6.5141,91885,0
2009-11-24,6.5429,6.5503,6.5141,6.5503,8242,0
2009-11-25,6.5429,6.6216,6.5141,6.5647,19700,0
2009-11-27,6.5141,6.5141,6.407,6.4787,38675,0
2009-11-30,6.4497,6.4787,6.443,6.4787,10617,0
2009-12-01,6.4573,6.7223,6.3785,6.7223,85003,0
2009-12-02,6.7146,6.8007,6.7146,6.8007,37998,0
2009-12-03,6.8007,6.8007,6.6577,6.6577,6427,0
2009-12-04,6.6146,6.7287,6.6146,6.7287,698,0
2009-12-07,6.7287,6.8007,6.7005,6.7935,20260,0
2009-12-08,6.8007,7.2303,6.8007,7.0868,26683,0
2009-12-09,7.0797,7.0868,7.0155,7.0155,11317,0
2009-12-10,7.0509,7.0509,6.9438,6.9438,9638,0
2009-12-11,6.9509,6.9509,6.9509,6.9509,279,0
2009-12-14,6.9797,6.9797,6.9797,6.9797,5059,0
2009-12-15,6.9579,6.9579,6.7652,6.8725,6818,0
2009-12-16,6.9224,7.0155,6.908,7.0155,3214,0
2009-12-17,6.879,6.879,6.8725,6.8725,5586,0
2009-12-18,6.8725,6.8725,6.7287,6.8292,9638,0
2009-12-21,6.7652,6.8007,6.7652,6.8007,48510,0
2009-12-22,6.8007,6.9869,6.8007,6.9797,10475,0
2009-12-23,7.0155,7.0155,6.9438,7.0155,13386,0
2009-12-24,6.9366,7.0444,6.6216,7.0444,16288,0
2009-12-28,6.9797,7.0509,6.9797,7.0155,25567,0
2009-12-29,6.9509,7.1514,6.7146,6.8725,28917,0
2009-12-30,6.8865,7.0087,6.8865,7.0087,20618,0
2009-12-31,6.9797,7.0155,6.9438,7.0155,4539,0
2010-01-04,7.0155,7.0509,7.0155,7.0226,16606,0
2010-01-05,7.0226,7.0226,7.0155,7.0155,11873,0
2010-01-06,7.0087,7.0155,6.9438,6.9438,9305,0
2010-01-07,6.9939,7.0155,6.9438,7.0155,66266,0
2010-01-08,6.9939,7.0368,6.9797,7.0155,10274,0
2010-01-11,6.9224,7.0155,6.908,6.9797,13131,0
2010-01-12,7.001,7.0087,6.7652,6.8153,33985,0
2010-01-13,6.9797,6.9797,6.908,6.9366,6150,0
2010-01-14,6.9438,7.0087,6.9438,7.0087,3737,0
2010-01-15,7.0584,7.0584,6.8078,6.9438,6474,0
2010-01-19,6.9366,6.9366,6.8725,6.908,10061,0
2010-01-20,6.9366,6.9366,6.8007,6.9224,6526,0
2010-01-21,6.8007,6.8582,6.7146,6.7287,58501,0
2010-01-22,6.7005,6.7005,6.6577,6.7005,99347,0
2010-01-25,6.7287,6.8653,6.5647,6.6216,49836,0
2010-01-26,6.6285,6.6933,6.5787,6.5787,56756,0
2010-01-27,6.6216,6.6577,6.5141,6.6216,24447,0
2010-01-28,6.5858,6.9939,6.5858,6.6216,52106,0
2010-01-29,6.7073,7.3232,6.6074,6.8007,66494,0
2010-02-01,6.7146,6.7146,6.443,6.443,24028,0
2010-02-02,6.6647,6.6647,6.5858,6.5858,33594,0
2010-02-03,6.5141,6.6357,6.507,6.5858,44038,0
2010-02-04,6.5503,6.5503,6.371,6.4573,60408,0
2010-02-05,6.443,6.5858,6.407,6.5286,124963,0
2010-02-08,6.407,6.507,6.371,6.4638,61918,0
2010-02-09,6.3639,6.5219,6.3639,6.414,49951,0
2010-02-10,6.414,6.5286,6.3785,6.3785,42605,0
2010-02-11,6.3785,6.4787,6.371,6.4787,28637,0
2010-02-12,6.5141,6.6146,6.4286,6.5503,55318,0
2010-02-16,6.5219,6.5787,6.5219,6.5219,26263,0
2010-02-17,6.7575,6.7575,6.4286,6.443,191195,0
2010-02-18,6.4355,6.507,6.3353,6.407,101558,0
2010-02-19,6.414,6.443,6.3214,6.3214,119068,0
2010-02-22,6.3214,6.6863,6.2354,6.4713,119143,0
2010-02-23,6.4713,6.4787,6.4286,6.4638,69428,0
2010-02-24,6.5,6.5575,6.493,6.5503,92337,0
2010-02-25,6.5141,6.5714,6.407,6.5141,76240,0
2010-02-26,6.507,6.5219,6.493,6.5141,80147,0
2010-03-01,6.5503,6.6577,6.5503,6.5647,84237,0
2010-03-02,6.5503,6.5575,6.4787,6.5141,123349,0
2010-03-03,6.5141,6.5787,6.4787,6.5,88808,0
2010-03-04,6.507,6.6216,6.443,6.6216,139062,0
2010-03-05,6.9723,6.9723,6.7652,6.7935,89046,0
2010-03-08,6.7935,7.0155,6.7073,6.8078,122242,0
2010-03-09,7.1514,7.1514,6.7652,6.8078,89683,0
2010-03-10,6.8153,6.8865,6.7073,6.7287,158634,0
2010-03-11,6.7005,6.7935,6.6933,6.7005,95061,0
2010-03-12,6.7575,6.8937,6.7287,6.8078,379657,0
2010-03-15,6.9579,6.9869,6.8292,6.8505,253951,0
2010-03-16,6.8725,6.908,6.8007,6.8582,100738,0
2010-03-17,6.8937,6.9579,6.8007,6.8505,409669,0
2010-03-18,6.8725,6.8725,6.7718,6.8363,87768,0
2010-03-19,6.8363,6.8363,6.7364,6.8007,132687,0
2010-03-22,6.8222,6.8937,6.7652,6.7718,116664,0
2010-03-23,6.8078,6.8363,6.8007,6.8292,114916,0
2010-03-24,6.8653,6.8653,6.7863,6.8007,67430,0
2010-03-25,6.8222,6.9224,6.7863,6.7935,219383,0
2010-03-26,6.8153,6.8653,6.7863,6.8007,211601,0
2010-03-29,6.6577,6.6577,6.507,6.507,94259,0
2010-03-30,6.5,6.5358,6.4857,6.4857,23329,0
2010-03-31,6.5141,6.5575,6.4713,6.5429,15337,0
2010-04-01,6.4787,6.5429,6.4787,6.5141,20137,0
2010-04-05,6.5503,6.5503,6.443,6.507,20194,0
2010-04-06,6.5141,6.5141,6.5,6.5141,40164,0
2010-04-07,6.443,6.443,5.7272,6.4211,131741,0
2010-04-08,6.443,6.443,6.2633,6.3279,147639,0
2010-04-09,6.3639,6.3639,6.2282,6.2855,150653,0
2010-04-12,6.371,6.371,6.2354,6.2633,289256,0
2010-04-13,6.3279,6.371,6.1852,6.3138,195639,0
2010-04-14,6.443,6.443,6.2783,6.3353,104333,0
2010-04-15,6.2996,6.4355,6.1205,6.2633,753986,0
2010-04-16,6.6216,6.6717,6.5358,6.5858,835382,0
2010-04-19,6.4355,6.6357,6.371,6.5141,293776,0
2010-04-20,6.4787,6.4787,6.407,6.4286,84710,0
2010-04-21,6.3353,6.371,6.2633,6.3353,3247133,0
2010-04-22,6.443,6.443,6.3138,6.4,781108,0
2010-04-23,6.3459,6.3977,6.3459,6.3685,468138,0
2010-04-26,6.371,6.3928,6.3353,6.3639,494719,0
2010-04-27,6.3423,6.3851,6.2282,6.2855,643117,0
2010-04-28,6.2783,6.3499,6.1919,6.2708,178692,0
2010-04-29,6.2708,6.371,6.2708,6.371,1236663,0
2010-04-30,6.371,6.3851,6.3353,6.3571,346890,0
2010-05-03,6.407,6.407,6.3214,6.3785,311802,0
2010-05-04,6.414,6.414,6.2425,6.3214,285112,0
2010-05-05,6.3353,6.3353,6.1205,6.2633,433144,0
2010-05-06,6.2633,6.2633,5.9772,6.1352,666512,0
2010-05-07,6.0561,6.2209,5.9059,6.1997,333958,0
2010-05-10,6.3214,6.3214,6.1062,6.2633,234074,0
2010-05-11,6.0848,6.3423,6.0779,6.2996,192380,0
2010-05-12,6.3423,6.3423,6.2209,6.2282,268667,0
2010-05-13,6.1635,6.3423,6.1279,6.1919,201454,0
2010-05-14,6.1852,6.1852,6.0203,6.0848,184875,0
2010-05-17,6.2136,6.2497,6.0349,6.0848,145864,0
2010-05-18,6.2633,6.2922,5.9059,5.992,269009,0
2010-05-19,5.9704,5.999,5.9201,5.963,127058,0
2010-05-20,5.9059,5.9127,5.7272,5.8486,329529,0
2010-05-21,5.7768,6.0203,5.7272,5.8916,282113,0
2010-05-24,5.8703,5.999,5.8345,5.9772,200826,0
2010-05-25,5.8841,5.9201,5.8199,5.8413,310336,0
2010-05-26,5.8413,6.0277,5.8413,5.963,192493,0
2010-05-27,6.0133,6.1852,5.9059,6.1491,149722,0
2010-05-28,6.1062,6.1852,6.0561,6.1279,165768,0
2010-06-01,6.1279,6.1352,5.999,6.0133,131229,0
2010-06-02,6.0702,6.0702,5.8703,5.9772,187353,0
2010-06-03,5.9772,6.0848,5.9127,5.999,158235,0
2010-06-04,5.9347,6.0848,5.9127,5.992,166404,0
2010-06-07,5.992,6.0918,5.9273,5.992,136095,0
2010-06-08,5.9772,5.992,5.9127,5.9419,95793,0
2010-06-09,6.0561,6.0561,5.9201,5.9201,128130,0
2010-06-10,5.9846,6.0488,5.9201,6.0133,148041,0
2010-06-11,6.0779,6.1778,6.0203,6.1563,198150,0
2010-06-14,6.2354,6.2567,6.099,6.1352,193773,0
2010-06-15,6.2425,6.3214,6.2209,6.2708,463910,0
2010-06-16,6.2282,6.2996,6.2063,6.2209,286502,0
2010-06-17,6.2209,6.2708,6.1778,6.1852,108556,0
2010-06-18,6.1706,6.2855,6.1418,6.2855,220677,0
2010-06-21,6.2282,6.2783,6.1919,6.2425,107764,0
2010-06-22,6.2708,6.2708,6.1563,6.1706,310917,0
2010-06-23,6.1706,6.1919,6.0918,6.1418,177742,0
2010-06-24,6.1491,6.1778,6.1279,6.1635,252041,0
2010-06-25,6.1919,6.1997,6.099,6.1997,4937474,0
2010-06-28,6.0133,6.0634,5.9201,5.963,385452,0
2010-06-29,5.8774,6.0277,5.8774,5.9419,273716,0
2010-06-30,5.9586,6.0129,5.9047,5.9047,210594,0
2010-07-01,5.9201,6.0061,5.8269,5.9419,183784,0
2010-07-02,5.9772,5.992,5.9127,5.9347,107839,0
2010-07-06,6.0203,6.0203,5.8199,5.8554,233835,0
2010-07-07,5.8841,5.992,5.8841,5.992,175942,0
2010-07-08,6.0277,6.0634,5.9704,6.0061,336461,0
2010-07-09,6.0488,6.0488,5.992,6.0061,257057,0
2010-07-12,6.0277,6.0561,5.9772,6.0203,518216,0
2010-07-13,6.0779,6.0848,6.0061,6.0779,264225,0
2010-07-14,6.0488,6.0779,5.999,6.0133,227959,0
2010-07-15,6.0349,6.0349,5.9419,6.0133,146287,0
2010-07-16,6.0561,6.0561,5.9484,5.9484,229857,0
2010-07-19,5.9846,6.0561,5.8841,5.8983,129777,0
2010-07-20,5.8774,5.9484,5.8774,5.9419,200434,0
2010-07-21,6.0133,6.0133,5.8703,5.8774,142725,0
2010-07-22,5.9419,5.992,5.9273,5.9772,426895,0
2010-07-23,6.0061,6.0061,5.9419,5.9772,311909,0
2010-07-26,6.0133,6.0779,6.0133,6.0702,675971,0
2010-07-27,6.0918,6.1062,6.0702,6.0848,458942,0
2010-07-28,6.099,6.099,6.0634,6.0702,429362,0
2010-07-29,6.0779,6.0848,5.963,6.0133,375811,0
2010-07-30,6.0133,6.0488,5.963,6.0349,436117,0
2010-08-02,6.0918,6.0918,5.999,6.0203,351947,0
2010-08-03,6.0133,6.0488,5.963,5.963,341086,0
2010-08-04,5.9563,6.0488,5.9563,6.0133,233138,0
2010-08-05,6.0061,6.1138,5.9484,6.0277,741196,0
2010-08-06,6.0848,6.0848,5.963,6.0488,347924,0
2010-08-09,6.0918,6.1919,6.0634,6.1919,204404,0
2010-08-10,6.1418,6.1635,6.0634,6.0702,139321,0
2010-08-11,6.0133,6.0634,5.9772,5.9772,192555,0
2010-08-12,5.9704,6.0421,5.963,5.9704,122424,0
2010-08-13,5.963,6.0277,5.9347,5.963,174143,0
2010-08-16,5.9273,6.0421,5.9273,6.0133,112294,0
2010-08-17,6.0702,6.1563,6.0488,6.0848,414378,0
2010-08-18,6.0918,6.1205,6.0702,6.0848,344523,0
2010-08-19,6.0779,6.2567,6.0277,6.1352,299998,0
2010-08-20,6.1352,6.2425,6.0848,6.2209,219268,0
2010-08-23,6.2497,6.2497,6.1418,6.1418,138982,0
2010-08-24,6.1852,6.1919,6.0848,6.1138,152986,0
2010-08-25,6.0702,6.1997,6.0488,6.1706,340995,0
2010-08-26,6.2354,6.2567,6.0848,6.0848,262264,0
2010-08-27,6.1062,6.1919,6.0634,6.1852,176361,0
2010-08-30,6.1852,6.2136,6.1205,6.1205,113649,0
2010-08-31,6.1306,6.1971,6.0933,6.168,218940,0
2010-09-01,6.2136,6.2209,6.1563,6.1919,387596,0
2010-09-02,6.2063,6.2209,6.1062,6.1352,232700,0
2010-09-03,6.1563,6.2209,6.1062,6.1205,254275,0
2010-09-07,6.2425,6.2425,6.1418,6.1919,161531,0
2010-09-08,6.2282,6.2855,6.2209,6.2855,180531,0
2010-09-09,6.2783,6.3214,6.2708,6.3138,142313,0
2010-09-10,6.3214,6.3423,6.2855,6.3138,236476,0
2010-09-13,6.5858,6.5858,6.4497,6.5286,797927,0
2010-09-14,6.6505,6.6505,6.443,6.5647,668382,0
2010-09-15,6.6074,6.6647,6.5141,6.6505,424763,0
2010-09-16,6.6577,6.6577,6.5647,6.6431,351880,0
2010-09-17,6.6788,6.7364,6.6004,6.6216,319240,0
2010-09-20,6.6577,6.7223,6.6357,6.7146,484204,0
2010-09-21,6.6933,6.7287,6.6216,6.6647,414720,0
2010-09-22,6.6577,6.7223,6.6577,6.6933,248397,0
2010-09-23,6.6717,6.7005,6.6577,6.6577,322130,0
2010-09-24,6.6788,6.7073,6.6431,6.7073,510497,0
2010-09-27,6.7005,6.7146,6.6647,6.6863,501357,0
2010-09-28,6.443,6.4573,6.3785,6.4355,323752,0
2010-09-29,6.4355,6.4787,6.3851,6.4497,386053,0
2010-09-30,6.5835,6.5835,6.4127,6.4573,277982,0
2010-10-01,6.414,6.443,6.3353,6.3928,269868,0
2010-10-04,6.3571,6.4497,6.3571,6.414,156620,0
2010-10-05,6.4638,6.5141,6.414,6.4857,241116,0
2010-10-06,6.4638,6.5219,6.4638,6.507,238979,0
2010-10-07,6.5503,6.5503,6.4211,6.4497,252128,0
2010-10-08,6.4497,6.5575,6.443,6.5429,201837,0
2010-10-11,6.5647,6.5787,6.5286,6.5429,156419,0
2010-10-12,6.5219,6.5787,6.5219,6.5714,156359,0
2010-10-13,6.5858,6.6285,6.5503,6.6146,345485,0
2010-10-14,6.6285,6.6285,6.5647,6.6074,618195,0
2010-10-15,6.6285,6.6285,6.5787,6.6074,632481,0
2010-10-18,6.6216,6.6357,6.5858,6.6357,376954,0
2010-10-19,6.6357,6.6357,6.5503,6.5933,208874,0
2010-10-20,6.5858,6.6577,6.5858,6.6577,173849,0
2010-10-21,6.6577,6.6788,6.5933,6.6431,257307,0
2010-10-22,6.6647,6.6647,6.5858,6.6505,164111,0
2010-10-25,6.6577,6.6577,6.6004,6.6357,198708,0
2010-10-26,6.5933,6.6285,6.5787,6.6146,206694,0
2010-10-27,6.6074,6.6216,6.5647,6.6074,143293,0
2010-10-28,6.6431,6.6505,6.5787,6.5858,185334,0
2010-10-29,6.5877,6.6595,6.5877,6.6033,134506,0
2010-11-01,6.6431,6.6577,6.5714,6.5933,152920,0
2010-11-02,6.5933,6.5933,6.443,6.5429,675077,0
2010-11-03,6.5503,6.5858,6.5286,6.5503,359005,0
2010-11-04,6.5933,6.6431,6.5575,6.6357,308572,0
2010-11-05,6.6216,6.6717,6.5933,6.6357,298712,0
2010-11-08,6.6647,6.6717,6.6216,6.6357,461255,0
2010-11-09,6.7223,6.7364,6.6357,6.6717,1086101,0
2010-11-10,6.6933,6.7364,6.6933,6.7287,360078,0
2010-11-11,6.7073,6.9438,6.7073,6.9009,604029,0
2010-11-12,6.8725,6.8937,6.8363,6.8505,231504,0
2010-11-15,6.908,6.908,6.8505,6.8937,343020,0
2010-11-16,6.8725,6.9294,6.8363,6.8865,628508,0
2010-11-17,6.9224,6.9224,6.8436,6.8937,348790,0
2010-11-18,6.9366,6.9797,6.879,6.9294,485719,0
2010-11-19,6.9579,6.9723,6.8937,6.9294,490538,0
2010-11-22,6.9366,7.0509,6.9153,6.9153,675208,0
2010-11-23,6.908,6.9509,6.9009,6.9009,440153,0
2010-11-24,6.9509,7.0728,6.9224,7.0444,406992,0
2010-11-26,7.0368,7.0655,6.9797,7.0226,163680,0
2010-11-29,7.0226,7.0584,6.9797,7.0509,626247,0
2010-11-30,7.0434,7.1179,6.9988,7.0434,1804307,0
2010-12-01,7.1157,7.1658,7.0368,7.1301,860865,0
2010-12-02,7.1585,7.1942,7.1157,7.137,662253,0
2010-12-03,7.1301,7.1585,7.1225,7.1514,395023,0
2010-12-06,7.1658,7.1942,7.1444,7.1585,466062,0
2010-12-07,7.1585,7.2662,7.1514,7.2587,851007,0
2010-12-08,7.2587,7.3088,7.1871,7.2587,797033,0
2010-12-09,7.2875,7.3019,7.2587,7.2587,908187,0
2010-12-10,7.2944,7.3523,7.2303,7.2803,883211,0
2010-12-13,7.3379,7.4091,7.2734,7.3379,1039461,0
2010-12-14,7.3734,7.3734,7.1942,7.2374,1124349,0
2010-12-15,6.9869,7.0868,6.8653,6.879,1081345,0
2010-12-16,6.9322,6.9844,6.917,6.9692,880286,0
2010-12-17,6.7364,6.8292,6.7146,6.7863,7357873,0
2010-12-20,6.8078,6.9009,6.7718,6.8582,1298964,0
2010-12-21,6.908,6.9366,6.8582,6.9224,845787,0
2010-12-22,6.9294,6.9797,6.8725,6.9579,670686,0
2010-12-23,6.9797,7.0226,6.9797,6.9797,417001,0
2010-12-27,6.9869,7.0728,6.9366,6.9579,306781,0
2010-12-28,6.9797,7.0155,6.8653,6.879,522848,0
2010-12-29,6.8913,6.9843,6.8762,6.9684,312910,0
2010-12-30,6.9763,7.1151,6.9763,7.0764,481386,0
2010-12-31,7.0876,7.0876,7.0119,7.0119,222804,0
2011-01-03,7.0368,7.0368,6.9366,6.9656,429245,0
2011-01-04,6.9797,6.9939,6.8725,6.8865,830794,0
2011-01-05,6.908,7.0226,6.8725,7.0155,598062,0
2011-01-06,7.0941,7.0941,6.9153,6.9656,485568,0
2011-01-07,6.9656,7.0087,6.908,7.001,330370,0
2011-01-10,7.0368,7.0444,6.9656,6.9797,391506,0
2011-01-11,6.9939,7.0087,6.9656,7.0087,469578,0
2011-01-12,7.0155,7.0797,6.9869,7.0728,601846,0
2011-01-13,7.0728,7.1585,7.001,7.1301,1442945,0
2011-01-14,7.1444,7.1444,7.0868,7.1225,322498,0
2011-01-18,7.137,7.1585,7.0941,7.0941,428659,0
2011-01-19,7.0882,7.1771,7.0211,7.0211,511823,0
2011-01-20,7.0941,7.0941,6.9579,6.9939,410462,0
2011-01-21,6.9797,7.0584,6.9723,7.001,271700,0
2011-01-24,7.0226,7.1157,6.9869,7.1089,319937,0
2011-01-25,7.0868,7.1514,7.0728,7.137,350664,0
2011-01-26,7.1585,7.1801,7.1089,7.1801,512302,0
2011-01-27,7.2803,7.2803,7.1301,7.2231,456070,0
2011-01-28,7.2441,7.3019,7.1301,7.2089,780442,0
2011-01-31,7.2557,7.2723,7.0876,7.1968,2291281,0
2011-02-01,7.2012,7.2944,7.1444,7.2734,605539,0
2011-02-02,7.1942,7.2944,7.1942,7.2662,470736,0
2011-02-03,7.2662,7.2958,7.192,7.1992,342008,0
2011-02-04,7.2089,7.2662,7.1301,7.252,336550,0
2011-02-07,7.2875,7.3232,7.2441,7.2587,432762,0
2011-02-08,7.2803,7.3446,7.2662,7.3446,496194,0
2011-02-09,7.4664,7.5663,7.4016,7.4016,808887,0
2011-02-10,7.4219,7.548,7.3549,7.4817,824958,0
2011-02-11,7.4448,7.638,7.4448,7.6238,732823,0
2011-02-14,7.6595,7.6814,7.5956,7.6238,714930,0
2011-02-15,7.6238,7.6238,7.4875,7.5453,964574,0
2011-02-16,7.5453,7.638,7.5167,7.574,738574,0
2011-02-18,7.7339,7.793,7.6896,7.7112,1642575,0
2011-02-22,7.7028,7.7963,7.667,7.7169,820365,0
2011-02-23,7.7601,7.8037,7.7312,7.7667,833502,0
2011-02-24,7.7667,7.8741,7.7667,7.8037,965004,0
2011-02-25,7.8373,7.9338,7.816,7.9191,1381810,0
2011-02-28,8.0018,8.0943,7.8782,7.9093,1478789,0
2011-03-01,7.9338,8.0157,7.9044,7.9568,724081,0
2011-03-02,7.9789,8.0157,7.9633,8.001,635621,0
2011-03-03,8.0902,8.0902,7.9862,8.0083,1498783,0
2011-03-04,8.0534,8.0534,7.9862,8.0083,912524,0
2011-03-07,8.231,8.2384,8.0599,8.1123,2986108,0
2011-03-08,8.1491,8.2236,8.1123,8.1197,2318144,0
2011-03-09,8.1344,8.186,8.0231,8.0681,2289500,0
2011-03-10,8.0231,8.0976,7.8896,7.9191,2239886,0
2011-03-11,7.63,7.7783,7.6077,7.7112,17108442,0
2011-03-14,7.6817,7.7783,7.6671,7.7633,2213610,0
2011-03-15,7.6817,7.7783,7.6449,7.741,1678910,0
2011-03-16,7.897,7.9044,7.6896,7.756,1785485,0
2011-03-17,7.8315,7.8471,7.6238,7.6393,2794310,0
2011-03-18,7.6817,7.793,7.6522,7.7633,2602065,0
2011-03-21,7.7857,7.793,7.7112,7.7487,2392073,0
2011-03-22,7.741,7.7487,7.6671,7.6966,1560942,0
2011-03-23,7.719,7.756,7.6671,7.7487,2376440,0
2011-03-24,7.8004,7.816,7.6966,7.7112,1127107,0
2011-03-25,7.704,7.7857,7.704,7.741,1933154,0
2011-03-28,7.756,7.7783,7.7339,7.756,831845,0
2011-03-29,7.7708,7.816,7.719,7.741,1361062,0
2011-03-30,7.7857,7.793,7.7264,7.7487,1392257,0
2011-03-31,7.7426,7.8184,7.7426,7.7675,4760941,0
2011-04-01,7.7708,7.793,7.7339,7.756,1415665,0
2011-04-04,7.816,7.8602,7.756,7.7633,1414188,0
2011-04-05,7.7783,7.7857,7.741,7.756,1384459,0
2011-04-06,7.756,7.756,7.7339,7.7339,936930,0
2011-04-07,7.741,7.7487,7.5927,7.63,2171064,0
2011-04-08,7.6372,7.6449,7.4668,7.6077,2305544,0
2011-04-11,7.6223,7.6449,7.5187,7.5557,1007869,0
2011-04-12,7.5707,7.5707,7.3628,7.437,1920933,0
2011-04-13,7.4817,7.5557,7.4817,7.526,868983,0
2011-04-14,7.5187,7.6223,7.5041,7.6148,855273,0
2011-04-15,7.5779,7.6449,7.5707,7.6223,1352564,0
2011-04-18,7.6077,7.6223,7.5041,7.5851,664406,0
2011-04-19,7.5851,7.5851,7.5187,7.526,585565,0
2011-04-20,7.5707,7.6593,7.5332,7.6593,638464,0
2011-04-21,7.6966,7.7112,7.63,7.6817,705111,0
2011-04-25,7.7112,7.719,7.6593,7.6966,706092,0
2011-04-26,7.6896,7.793,7.6744,7.793,874602,0
2011-04-27,7.8225,7.8528,7.741,7.7783,956430,0
2011-04-28,7.8004,7.816,7.756,7.7783,940173,0
2011-04-29,7.8184,7.8266,7.7595,7.7595,857725,0
2011-05-02,7.816,7.816,7.704,7.704,847831,0
2011-05-03,7.7339,7.756,7.6966,7.7339,672914,0
2011-05-04,7.756,7.8225,7.6966,7.7783,1054406,0
2011-05-05,7.8078,7.8896,7.741,7.8004,1639324,0
2011-05-06,7.8749,7.8749,7.756,7.7783,1055181,0
2011-05-09,7.7857,7.816,7.756,7.816,781383,0
2011-05-10,7.8373,7.9338,7.8373,7.9044,960840,0
2011-05-11,7.9273,7.942,7.8667,7.8823,840947,0
2011-05-12,7.8667,8.0157,7.8667,7.9862,1108998,0
2011-05-13,7.9789,7.9789,7.8528,7.8667,977429,0
2011-05-16,7.8299,7.9936,7.8299,7.9789,1269751,0
2011-05-17,7.9789,8.001,7.942,7.9862,961995,0
2011-05-18,8.001,8.046,7.897,7.9338,737222,0
2011-05-19,7.9715,8.0828,7.942,8.0681,1607426,0
2011-05-20,8.0403,8.0403,7.9789,7.9789,958239,0
2011-05-23,7.9862,8.0828,7.942,7.9862,1150956,0
2011-05-24,8.0083,8.0534,8.001,8.0083,1360661,0
2011-05-25,7.756,7.8602,7.7487,7.8602,18814231,0
2011-05-26,7.8602,7.9338,7.8078,7.8602,2663972,0
2011-05-27,7.8782,7.9167,7.816,7.9093,1581479,0
2011-05-31,7.9568,7.9731,7.8921,7.9731,3127390,0
2011-06-01,7.9862,8.046,7.8528,7.8602,3221419,0
2011-06-02,7.8823,7.9789,7.8749,7.942,3746304,0
2011-06-03,7.9093,7.9551,7.8626,7.8864,3613334,0
2011-06-06,7.9044,7.9486,7.8299,7.8602,3735633,0
2011-06-07,7.8864,7.9167,7.8471,7.8708,4345273,0
2011-06-08,7.8782,8.0092,7.8708,7.9862,3359498,0
2011-06-09,8.0173,8.0173,7.8553,7.9011,4968929,0
2011-06-10,7.9167,7.9167,7.6853,7.7395,4439930,0
2011-06-13,7.7857,7.8782,7.6933,7.8012,2521763,0
2011-06-14,7.8626,7.9551,7.8315,7.9167,2033879,0
2011-06-15,7.9936,7.9936,7.8315,7.8471,2149231,0
2011-06-16,7.8471,7.9011,7.8086,7.8315,1987684,0
2011-06-17,7.8708,7.8708,7.7549,7.8242,3060354,0
2011-06-20,8.0092,8.0321,7.9167,8.0018,10654708,0
2011-06-21,8.0632,8.0706,7.9633,7.9862,7092073,0
2011-06-22,8.1098,8.2326,8.0173,8.1172,5432371,0
2011-06-23,8.1328,8.1557,8.0403,8.0476,3172108,0
2011-06-24,8.1172,8.1631,8.055,8.1401,4784929,0
2011-06-27,8.1712,8.186,7.9789,8.0018,2627504,0
2011-06-28,8.055,8.0706,7.9248,7.9789,1981297,0
2011-06-29,7.9862,8.1098,7.9551,8.1017,2373354,0
2011-06-30,8.1033,8.3055,8.0951,8.2883,2962517,0
2011-07-01,8.3096,8.3947,8.294,8.3792,2513543,0
2011-07-05,8.4561,8.4799,8.3718,8.4643,3337164,0
2011-07-06,8.4643,8.5028,8.4176,8.4872,5176099,0
2011-07-07,8.5257,8.5257,8.3947,8.4021,7764908,0
2011-07-08,8.4021,8.4643,8.3718,8.4258,2938373,0
2011-07-11,8.4406,8.4561,8.3481,8.3636,1735038,0
2011-07-12,8.3636,8.3636,8.186,8.2023,3929227,0
2011-07-13,8.2793,8.2867,8.186,8.2179,2647897,0
2011-07-14,8.3562,8.3562,8.0943,8.1017,3375146,0
2011-07-15,7.9551,7.9936,7.8471,7.8864,44430044,0
2011-07-18,7.9011,7.9167,7.8242,7.8315,10254709,0
2011-07-19,7.8471,7.9396,7.8397,7.9248,6740627,0
2011-07-20,7.9551,7.9789,7.9322,7.9551,4522044,0
2011-07-21,8.0092,8.0173,7.9707,7.9789,4273988,0
2011-07-22,7.9862,8.0173,7.9551,7.9936,3070509,0
2011-07-25,7.9248,7.9551,7.7857,7.793,5359262,0
2011-07-26,7.8274,7.8921,7.6825,7.8684,4683828,0
2011-07-27,7.8708,7.8782,7.7161,7.7313,5096747,0
2011-07-28,7.715,7.7392,7.5702,7.6665,4665010,0
2011-07-29,7.6264,7.6264,7.111,7.5537,16741185,0
2011-08-01,7.8315,7.8782,7.5928,7.6933,5108862,0
2011-08-02,7.7552,7.8037,7.6184,7.6264,5668727,0
2011-08-03,7.6778,7.7395,7.5157,7.7313,3946425,0
2011-08-04,7.7087,7.7313,7.3849,7.3849,4380226,0
2011-08-05,7.4312,7.5005,6.7608,7.3232,7089876,0
2011-08-08,6.8222,7.1766,6.7451,6.7451,8858822,0
2011-08-09,6.8453,7.5928,6.776,7.5157,9401175,0
2011-08-10,7.4234,7.6468,7.2231,7.2999,5748105,0
2011-08-11,7.5005,7.6544,7.4695,7.5082,5281121,0
2011-08-12,7.5928,7.6316,7.3615,7.4774,3412352,0
2011-08-15,7.5545,7.6316,7.5157,7.6007,3338961,0
2011-08-16,7.5702,7.6853,7.5157,7.6468,3178349,0
2011-08-17,7.7009,7.7619,7.6316,7.7161,2754603,0
2011-08-18,7.4926,7.5157,7.1614,7.3384,7350634,0
2011-08-19,7.3156,7.4388,7.215,7.2231,3798531,0
2011-08-22,7.3464,7.4234,7.1689,7.3079,3097903,0
2011-08-23,7.3464,7.3541,7.2308,7.2999,3803119,0
2011-08-24,7.2616,7.2845,7.1689,7.1843,4001505,0
2011-08-25,7.1382,7.1843,6.8605,6.9993,5011958,0
2011-08-26,6.9298,7.1537,6.8993,7.092,2202748,0
2011-08-29,7.1151,7.3232,7.1151,7.2616,2763072,0
2011-08-30,7.2999,7.4155,7.2076,7.3695,2695687,0
2011-08-31,7.4404,7.4825,7.2806,7.3734,2973395,0
2011-09-01,7.3615,7.3615,7.0226,7.1689,8353546,0
2011-09-02,7.0119,7.1126,6.9785,7.0963,4210741,0
2011-09-06,6.9984,7.2397,6.9659,7.1513,2764502,0
2011-09-07,7.2076,7.3767,7.111,7.3767,3685000,0
2011-09-08,7.3603,7.3928,7.2076,7.2397,2316371,0
2011-09-09,7.2076,7.2639,7.111,7.2479,2900271,0
2011-09-12,7.1843,7.215,7.0764,7.1766,2702186,0
2011-09-13,7.2236,7.369,7.1834,7.369,2915836,0
2011-09-14,7.417,7.4653,7.2962,7.4412,2218405,0
2011-09-15,7.585,7.6085,7.408,7.5157,3417593,0
2011-09-16,7.5537,7.6665,7.4815,7.6665,3625084,0
2011-09-19,7.6184,7.6426,7.4972,7.6097,3008472,0
2011-09-20,7.6504,7.6504,7.4088,7.4088,4524421,0
2011-09-21,7.433,7.4412,7.2076,7.2076,4845964,0
2011-09-22,7.0789,7.2479,6.9902,7.0548,7976870,0
2011-09-23,7.0303,7.1753,6.9902,7.0625,3014210,0
2011-09-26,7.1189,7.1675,7.0463,7.1429,2135317,0
2011-09-27,7.1994,7.2716,7.1591,7.1994,2615079,0
2011-09-28,7.1994,7.1994,7.0463,7.0707,3166588,0
2011-09-29,7.1272,7.1994,7.0385,7.0946,2802149,0
2011-09-30,7.0604,7.1914,7.0165,7.1125,3441005,0
2011-10-03,7.0385,7.2236,6.789,6.8048,3562875,0
2011-10-04,6.6519,6.7485,6.2171,6.7005,8009510,0
2011-10-05,6.7804,7.1272,6.7323,7.0463,6390301,0
2011-10-06,7.0707,7.3525,7.0707,7.3525,3739378,0
2011-10-07,7.369,7.369,7.1591,7.256,3439953,0
2011-10-10,7.3284,7.417,7.256,7.3603,3628622,0
2011-10-11,7.3363,7.3847,7.2154,7.2801,2377908,0
2011-10-12,7.3445,7.3445,7.0625,7.1513,3614660,0
2011-10-13,7.1189,7.1994,7.0303,7.1753,1111717,0
2011-10-14,7.2076,7.2479,7.111,7.1753,2550140,0
2011-10-17,7.1753,7.2315,7.1429,7.1915,1554961,0
2011-10-18,7.1915,7.2236,7.1352,7.1591,1987091,0
2011-10-19,7.1753,7.2236,7.0866,7.1272,1646490,0
2011-10-20,7.2076,7.2479,7.0548,7.2154,1729760,0
2011-10-21,7.2801,7.2962,7.1753,7.2878,1529528,0
2011-10-24,7.2962,7.4653,7.2716,7.3284,2963097,0
2011-10-25,7.3525,7.3603,7.256,7.3042,2237319,0
2011-10-26,7.369,7.4009,7.2716,7.3202,3007997,0
2011-10-27,7.4815,7.5781,7.3603,7.5537,5344285,0
2011-10-28,7.5296,7.6504,7.5137,7.6022,2170016,0
2011-10-31,7.6017,7.6449,7.5318,7.5318,1771136,0
2011-11-01,7.3603,7.4972,7.3202,7.3445,3120701,0
2011-11-02,7.4248,7.433,7.2236,7.2878,2574833,0
2011-11-03,7.2479,7.4815,7.2076,7.433,2778864,0
2011-11-04,7.4153,7.4576,7.3734,7.4319,1084009,0
2011-11-07,7.4009,7.4653,7.3284,7.4009,1178290,0
2011-11-08,7.4576,7.5537,7.3847,7.5375,1268305,0
2011-11-09,7.4815,7.5375,7.3847,7.3847,1968854,0
2011-11-10,7.4653,7.4893,7.3445,7.433,1549378,0
2011-11-11,7.4731,7.5702,7.4491,7.5458,1516501,0
2011-11-14,7.5296,7.5458,7.4088,7.4576,1289135,0
2011-11-15,7.4576,7.5619,7.4088,7.4893,1302493,0
2011-11-16,7.4815,7.5537,7.4491,7.4731,1652473,0
2011-11-17,7.4731,7.4972,7.3603,7.4009,2052356,0
2011-11-18,7.4088,7.5375,7.4009,7.4893,1780263,0
2011-11-21,7.4491,7.4653,7.369,7.369,1707636,0
2011-11-22,7.3603,7.3928,7.2315,7.2315,1846565,0
2011-11-23,7.2154,7.2315,7.1675,7.1675,1363731,0
2011-11-25,7.1994,7.2962,7.1591,7.1675,597247,0
2011-11-28,7.2878,7.3928,7.256,7.3928,1643056,0
2011-11-29,7.4009,7.4491,7.3202,7.3284,1600794,0
2011-11-30,7.4784,7.5421,7.3608,7.5421,2774400,0
2011-12-01,7.4972,7.6097,7.4653,7.5781,2260257,0
2011-12-02,7.6334,7.6418,7.4992,7.5074,3607097,0
2011-12-05,7.5781,7.6504,7.5296,7.6344,1549270,0
2011-12-06,7.6418,7.7343,7.6167,7.6671,2041748,0
2011-12-07,7.6671,7.7675,7.6254,7.6671,1853272,0
2011-12-08,7.6671,7.684,7.4486,7.4576,1860278,0
2011-12-09,7.474,7.5242,7.3734,7.4992,1875465,0
2011-12-12,7.4992,7.4992,7.4153,7.474,1761437,0
2011-12-13,7.5074,7.5999,7.4486,7.4576,2432306,0
2011-12-14,7.4486,7.5074,7.4153,7.4486,2226848,0
2011-12-15,7.5324,7.6254,7.4908,7.5661,2388806,0
2011-12-16,7.5913,7.6671,7.5324,7.6501,3356999,0
2011-12-19,7.6671,7.7092,7.5578,7.5578,3060428,0
2011-12-20,7.684,7.751,7.5913,7.7426,3190945,0
2011-12-21,7.751,7.8774,7.7343,7.852,3413687,0
2011-12-22,7.9101,7.9273,7.8094,7.852,2692302,0
2011-12-23,7.9101,7.9191,7.7757,7.8184,1697700,0
2011-12-27,7.852,7.9019,7.8184,7.852,2386991,0
2011-12-28,7.8774,7.8856,7.6755,7.692,2183543,0
2011-12-29,7.7258,7.8184,7.7092,7.7757,1416991,0
2011-12-30,7.767,7.8454,7.7323,7.7585,1674493,0
2012-01-03,7.8684,7.8774,7.793,7.8094,2755118,0
2012-01-04,7.8184,7.8348,7.7343,7.7343,2181195,0
2012-01-05,7.751,7.852,7.5833,7.6084,3753512,0
2012-01-06,7.6501,7.8012,7.6418,7.751,2331414,0
2012-01-09,7.751,7.8774,7.751,7.8602,1835505,0
2012-01-10,7.9019,8.0198,7.8684,7.9781,2989416,0
2012-01-11,7.7426,7.8012,7.7258,7.7675,34223862,0
2012-01-12,7.793,7.8348,7.7675,7.7849,6573472,0
2012-01-13,7.7757,7.8684,7.7595,7.852,3775461,0
2012-01-17,7.8684,7.9363,7.8438,7.8937,4124789,0
2012-01-18,7.9191,7.9437,7.8684,7.9101,3441156,0
2012-01-19,7.9191,7.9781,7.8602,7.969,4251823,0
2012-01-20,7.9944,8.0951,7.9363,8.0869,3192609,0
2012-01-23,8.0706,8.0951,8.028,8.0779,2947996,0
2012-01-24,8.0706,8.0951,8.0452,8.0869,2589908,0
2012-01-25,8.0615,8.213,8.0362,8.1459,4409769,0
2012-01-26,8.2466,8.3972,8.213,8.2801,6123025,0
2012-01-27,8.2883,8.3972,8.2719,8.3137,3941933,0
2012-01-30,8.3219,8.3808,8.2375,8.2375,2949889,0
2012-01-31,8.2908,8.3693,8.2736,8.3341,10019384,0
2012-02-01,8.389,8.3972,8.2547,8.3309,5765373,0
2012-02-02,8.3636,8.3972,8.2883,8.3972,3564401,0
2012-02-03,8.4397,8.4815,8.2629,8.3554,5689880,0
2012-02-06,8.3219,8.3554,8.2547,8.2883,6633893,0
2012-02-07,8.2719,8.3055,8.2212,8.2466,4998780,0
2012-02-08,8.213,8.3554,8.1958,8.3055,5251175,0
2012-02-09,8.3055,8.389,8.3055,8.3472,6911703,0
2012-02-10,8.3137,8.3726,8.3055,8.3055,2930786,0
2012-02-13,8.3472,8.389,8.3219,8.3636,4382884,0
2012-02-14,8.3309,8.3554,8.2466,8.2883,4320525,0
2012-02-15,8.3554,8.3808,8.3055,8.3309,6231431,0
2012-02-16,8.3554,8.4479,8.3472,8.3972,4463874,0
2012-02-17,8.4144,8.5994,8.4062,8.5658,7220809,0
2012-02-21,8.6247,8.6583,8.5404,8.5904,4854569,0
2012-02-22,8.389,8.3972,8.3137,8.3636,42702474,0
2012-02-23,8.3808,8.5994,8.3726,8.5658,10647665,0
2012-02-24,8.5822,8.6919,8.5658,8.6583,12069230,0
2012-02-27,8.6583,8.7672,8.5904,8.7672,6941116,0
2012-02-28,8.7672,8.7754,8.6919,8.7164,4280411,0
2012-02-29,8.7295,8.7475,8.6026,8.6297,8899926,0
2012-03-01,8.6411,8.6747,8.4905,8.6329,2834219,0
2012-03-02,8.6665,8.7099,8.6313,8.7099,5209341,0
2012-03-05,8.7082,8.7926,8.6919,8.7844,5170454,0
2012-03-06,8.7361,8.7623,8.6223,8.6485,3425956,0
2012-03-07,8.6927,8.7271,8.6313,8.6575,2578466,0
2012-03-08,8.6665,8.6747,8.5355,8.6395,3082956,0
2012-03-09,8.6485,8.7189,8.6313,8.6485,3330253,0
2012-03-12,8.6575,8.7271,8.6141,8.6575,3752827,0
2012-03-13,8.7009,8.7705,8.6395,8.7705,4395736,0
2012-03-14,8.7533,8.7795,8.5617,8.6665,4657072,0
2012-03-15,8.7099,8.7795,8.6223,8.6927,4027587,0
2012-03-16,8.7099,8.7885,8.6575,8.7885,9183913,0
2012-03-19,8.8147,8.9276,8.7975,8.8761,4682775,0
2012-03-20,8.8662,8.9186,8.8318,8.8761,6006656,0
2012-03-21,8.8932,8.9104,8.8318,8.8932,6647316,0
2012-03-22,8.8409,8.9014,8.7705,8.8662,4368337,0
2012-03-23,8.8842,8.9186,8.858,8.8932,3549462,0
2012-03-26,8.9366,8.989,8.8761,8.8761,4567032,0
2012-03-27,8.858,8.9014,8.7795,8.7885,4204430,0
2012-03-28,8.8318,8.8409,8.7271,8.7795,2544800,0
2012-03-29,8.7705,8.858,8.7099,8.8499,2266187,0
2012-03-30,8.858,8.8932,8.8057,8.8499,2917241,0
2012-04-02,8.8318,8.9718,8.8318,8.9718,3642902,0
2012-04-03,8.9628,8.9718,8.8499,8.8932,3382498,0
2012-04-04,8.8499,8.8842,8.7705,8.7975,2824823,0
2012-04-05,8.7795,8.8057,8.7705,8.7705,1034598,0
2012-04-09,8.7443,8.7795,8.6747,8.6927,3011027,0
2012-04-10,8.7795,8.8499,8.6927,8.6927,5399524,0
2012-04-11,8.7885,8.9014,8.7443,8.8842,4925049,0
2012-04-12,8.9186,8.989,8.858,8.9628,4879289,0
2012-04-13,8.9628,8.98,8.9104,8.9276,3573882,0
2012-04-16,8.98,9.0324,8.9366,8.998,2681365,0
2012-04-17,9.0324,9.1028,8.989,9.0062,5751299,0
2012-04-18,9.0152,9.0676,8.9718,9.0504,3163467,0
2012-04-19,9.0324,9.0414,8.9538,8.998,3060279,0
2012-04-20,9.0766,9.0766,8.989,9.0504,2459647,0
2012-04-23,9.0234,9.0324,8.9538,9.0234,3090725,0
2012-04-24,9.0152,9.0586,9.0062,9.0414,2089199,0
2012-04-25,9.0586,9.0766,9.0234,9.0324,2842557,0
2012-04-26,9.0676,9.12,9.0152,9.1028,3367657,0
2012-04-27,9.12,9.1634,9.0586,9.1634,2367298,0
2012-04-30,9.1454,9.1634,9.12,9.129,2582055,0
2012-05-01,9.129,9.1986,9.12,9.12,2727565,0
2012-05-02,9.1454,9.1552,8.98,9.0766,4482981,0
2012-05-03,9.0586,9.1552,8.989,9.0152,3758357,0
2012-05-04,8.98,9.0152,8.9104,8.9104,3150041,0
2012-05-07,8.9014,8.9538,8.8842,8.9104,3711172,0
2012-05-08,8.9014,9.0504,8.9014,8.9628,3366008,0
2012-05-09,8.9014,9.0504,8.9014,9.0152,2721994,0
2012-05-10,9.0586,9.129,9.0414,9.0938,2693192,0
2012-05-11,9.0766,9.1372,9.0676,9.111,1652330,0
2012-05-14,9.0766,9.129,9.0504,9.0586,1689340,0
2012-05-15,9.0152,9.0766,8.9628,8.998,1865156,0
2012-05-16,9.0234,9.0766,8.989,8.998,1395445,0
2012-05-17,9.0234,9.0234,8.7271,8.7271,4943366,0
2012-05-18,8.7189,8.858,8.7189,8.7189,3453543,0
2012-05-21,8.7623,8.9104,8.7623,8.8842,3947755,0
2012-05-22,8.9276,9.0234,8.8409,8.858,2665786,0
2012-05-23,8.8228,8.9186,8.7885,8.9014,2650610,0
2012-05-24,8.8761,8.98,8.8761,8.9456,1822412,0
2012-05-25,8.9538,9.0324,8.9366,8.9456,1968985,0
2012-05-29,8.989,9.0062,8.9104,8.9628,3079120,0
2012-05-30,8.9456,9.0062,8.9186,8.9186,2960290,0
2012-05-31,8.9456,9.0504,8.8932,9.0234,3730709,0
2012-06-01,8.9473,8.9743,8.8384,8.8384,4328309,0
2012-06-04,8.8228,8.9456,8.8057,8.8409,2815585,0
2012-06-05,8.8114,8.9923,8.8114,8.9661,2997177,0
2012-06-06,9.0111,9.147,8.9923,9.111,3902080,0
2012-06-07,9.156,9.165,9.0561,9.0561,2526954,0
2012-06-08,9.0561,9.12,9.0283,9.0922,2345027,0
2012-06-11,9.1454,9.1724,9.0848,9.1028,3544037,0
2012-06-12,9.1012,9.165,9.1012,9.165,3233236,0
2012-06-13,9.165,9.2469,9.129,9.192,4196362,0
2012-06-14,9.1986,9.26,9.1552,9.1724,4431215,0
2012-06-15,9.201,9.2739,9.156,9.2739,4697239,0
2012-06-18,9.2829,9.3099,9.219,9.2281,5201382,0
2012-06-19,9.2379,9.3918,9.2281,9.3639,6409165,0
2012-06-20,9.3918,9.4278,9.2919,9.3197,5957533,0
2012-06-21,9.3459,9.3738,9.2919,9.3009,2744064,0
2012-06-22,9.3197,9.4188,9.3197,9.4008,6640612,0
2012-06-25,9.3738,9.4188,9.3099,9.3099,2312339,0
2012-06-26,9.3009,9.4008,9.3009,9.3459,2274078,0
2012-06-27,9.3459,9.51,9.3369,9.4278,3832755,0
2012-06-28,9.4098,9.4458,9.3738,9.4188,2358403,0
2012-06-29,9.4736,9.4818,9.3828,9.3918,2776802,0
2012-07-02,9.4278,9.537,9.4278,9.537,3083129,0
2012-07-03,9.564,9.682,9.555,9.673,2040770,0
2012-07-05,9.61,9.727,9.582,9.691,2430906,0
2012-07-06,9.6,9.826,9.6,9.808,2603344,0
2012-07-09,9.799,9.935,9.79,9.89,3951892,0
2012-07-10,9.908,9.917,9.844,9.863,3249673,0
2012-07-11,9.836,9.881,9.727,9.817,5006511,0
2012-07-12,9.781,9.863,9.718,9.718,8448019,0
2012-07-13,9.7,9.745,9.573,9.745,48007496,0
2012-07-16,9.763,9.972,9.745,9.963,10370301,0
2012-07-17,9.963,10.053,9.908,9.99,7584765,0
2012-07-18,9.99,10.008,9.863,9.926,4788810,0
2012-07-19,9.954,9.999,9.808,9.817,7484769,0
2012-07-20,9.863,10.171,9.853,10.162,13186591,0
2012-07-23,10.062,10.162,9.963,10.099,5563665,0
2012-07-24,10.099,10.18,10.053,10.18,6000618,0
2012-07-25,10.171,10.253,10.144,10.244,4386356,0
2012-07-26,10.289,10.317,10.207,10.253,5148262,0
2012-07-27,10.289,10.326,10.253,10.289,4975728,0
2012-07-30,10.298,10.37,10.28,10.353,5945315,0
2012-07-31,10.38,10.425,10.298,10.398,17784009,0
2012-08-01,10.38,10.625,10.37,10.398,15167606,0
2012-08-02,10.37,10.37,10.017,10.207,8471577,0
2012-08-03,10.18,10.307,10.144,10.171,5780582,0
2012-08-06,10.189,10.207,10.108,10.162,3606317,0
2012-08-07,10.189,10.198,9.863,10.017,7135828,0
2012-08-08,10.062,10.062,9.935,10.017,3938767,0
2012-08-09,10.035,10.144,9.98,10.053,2459882,0
2012-08-10,10.126,10.126,10.026,10.108,1611667,0
2012-08-13,10.08,10.244,10.08,10.171,3560026,0
2012-08-14,10.217,10.225,10.171,10.189,3276119,0
2012-08-15,10.171,10.253,10.153,10.225,3170916,0
2012-08-16,10.262,10.28,10.108,10.234,4788077,0
2012-08-17,10.262,10.262,10.135,10.253,3217233,0
2012-08-20,10.262,10.416,10.225,10.353,4470943,0
2012-08-21,10.335,10.416,10.28,10.307,2757002,0
2012-08-22,10.326,10.326,10.198,10.326,2056316,0
2012-08-23,10.326,10.37,10.289,10.317,3297211,0
2012-08-24,10.335,10.416,10.307,10.389,2081438,0
2012-08-27,10.407,10.461,10.362,10.443,2940660,0
2012-08-28,10.443,10.507,10.434,10.461,2686096,0
2012-08-29,10.471,10.606,10.471,10.561,3289995,0
2012-08-30,10.544,10.58,10.497,10.516,2980969,0
2012-08-31,10.58,10.597,10.489,10.507,4148024,0
2012-09-04,10.553,10.589,10.507,10.57,4877425,0
2012-09-05,10.606,10.651,10.561,10.589,5796251,0
2012-09-06,10.625,10.643,10.58,10.589,3632702,0
2012-09-07,10.615,10.651,10.589,10.651,5264478,0
2012-09-10,10.679,10.806,10.643,10.751,6667318,0
2012-09-11,10.796,10.851,10.651,10.787,6058282,0
2012-09-12,10.824,10.851,10.724,10.787,6672491,0
2012-09-13,10.697,10.924,10.67,10.842,11422885,0
2012-09-14,10.905,10.95,10.769,10.787,11159769,0
2012-09-17,10.796,10.842,10.715,10.734,6407792,0
2012-09-18,10.743,10.76,10.679,10.715,4634392,0
2012-09-19,10.751,10.833,10.679,10.796,9831445,0
2012-09-20,10.741,10.936,10.684,10.9,9547049,0
2012-09-21,10.936,11.04,10.909,10.936,7887516,0
2012-09-24,10.9,11.012,10.9,10.965,3854766,0
2012-09-25,10.965,11.04,10.852,10.862,5177349,0
2012-09-26,10.843,10.936,10.796,10.862,3211572,0
2012-09-27,10.872,10.927,10.806,10.9,5075951,0
2012-09-28,10.852,11.003,10.825,10.983,5043592,0
2012-10-01,11.02,11.058,10.965,11.003,4812997,0
2012-10-02,11.058,11.181,11.031,11.171,4330819,0
2012-10-03,11.171,11.255,11.105,11.151,4642541,0
2012-10-04,11.207,11.302,11.162,11.218,3926012,0
2012-10-05,11.244,11.366,11.227,11.283,2711208,0
2012-10-08,11.283,11.366,11.236,11.32,2945284,0
2012-10-09,11.366,11.406,11.189,11.244,5063037,0
2012-10-10,11.283,11.302,10.927,10.945,11752776,0
2012-10-11,10.956,11.162,10.889,11.04,6607101,0
2012-10-12,11.087,11.124,10.9,10.9,5130580,0
2012-10-15,10.843,10.882,10.068,10.713,17922899,0
2012-10-16,10.694,10.945,10.544,10.936,5475990,0
2012-10-17,11.105,11.105,10.945,11.02,3537575,0
2012-10-18,11.031,11.105,10.983,10.993,4113135,0
2012-10-19,10.965,11.162,10.945,11.133,6107431,0
2012-10-22,11.162,11.171,10.945,11.087,3533099,0
2012-10-23,11.05,11.058,10.909,11.02,2948268,0
2012-10-24,11.02,11.198,11.003,11.181,5125341,0
2012-10-25,11.207,11.227,11.058,11.189,3203644,0
2012-10-26,11.218,11.227,10.936,10.974,4469947,0
2012-10-31,11.05,11.151,10.993,11.151,3471617,0
2012-11-01,11.171,11.218,11.087,11.133,2853240,0
2012-11-02,11.151,11.162,10.918,10.918,3478090,0
2012-11-05,10.927,10.956,10.796,10.9,2797525,0
2012-11-06,10.936,10.945,10.628,10.675,7887658,0
2012-11-07,10.432,10.628,10.189,10.198,15125253,0
2012-11-08,10.18,10.404,10.161,10.246,5329737,0
2012-11-09,10.189,10.358,10.133,10.264,4157671,0
2012-11-12,10.292,10.358,10.105,10.142,3712166,0
2012-11-13,10.077,10.077,9.582,9.74,17417195,0
2012-11-14,9.656,9.815,9.3197,9.4875,16395209,0
2012-11-15,9.3574,10.021,9.2076,9.965,10417720,0
2012-11-16,10.077,10.32,10.011,10.292,7976986,0
2012-11-19,10.563,10.563,10.358,10.395,5589841,0
2012-11-20,10.422,10.451,10.218,10.339,3560040,0
2012-11-21,10.339,10.422,10.264,10.367,3788848,0
2012-11-23,10.432,10.479,10.301,10.479,1585203,0
2012-11-26,10.497,10.553,10.376,10.47,3517332,0
2012-11-27,10.516,10.571,10.395,10.479,3952062,0
2012-11-28,10.479,10.61,10.422,10.507,3700707,0
2012-11-29,10.563,10.61,10.489,10.553,3367475,0
2012-11-30,10.544,10.619,10.516,10.582,4785766,0
2012-12-03,10.628,10.732,10.571,10.703,4885565,0
2012-12-04,10.684,11.02,10.638,10.927,13892653,0
2012-12-05,10.927,10.993,10.796,10.834,4561200,0
2012-12-06,10.806,10.945,10.806,10.9,3509740,0
2012-12-07,10.918,10.956,10.852,10.918,3337821,0
2012-12-10,11.02,11.189,11.003,11.076,7421933,0
2012-12-11,11.236,11.236,11.003,11.076,8056131,0
2012-12-12,11.181,11.198,10.834,10.927,8687531,0
2012-12-13,10.936,10.936,10.713,10.741,5204822,0
2012-12-14,10.769,10.796,10.647,10.666,4790165,0
2012-12-17,10.751,10.787,10.628,10.684,4283982,0
2012-12-18,10.945,10.956,10.713,10.769,11050970,0
2012-12-19,10.814,10.889,10.787,10.796,10212724,0
2012-12-20,10.834,10.852,10.759,10.834,6204415,0
2012-12-21,10.796,10.852,10.732,10.834,9318706,0
2012-12-24,10.852,10.889,10.814,10.852,3593342,0
2012-12-26,10.889,10.927,10.843,10.909,9486491,0
2012-12-27,10.966,11.034,10.817,10.956,6296431,0
2012-12-28,10.936,10.945,10.759,10.787,3977196,0
2012-12-31,10.729,10.966,10.729,10.917,5311561,0
2013-01-02,11.162,11.369,11.094,11.369,6379497,0
2013-01-03,11.389,11.428,11.339,11.339,3421266,0
2013-01-04,11.379,11.567,11.35,11.545,4703777,0
2013-01-07,11.545,11.606,11.467,11.497,4121278,0
2013-01-08,11.527,11.673,11.527,11.665,3292670,0
2013-01-09,11.712,11.844,11.645,11.762,7209910,0
2013-01-10,11.803,11.921,11.744,11.833,4714334,0
2013-01-11,11.844,11.971,11.822,11.95,3115660,0
2013-01-14,12.01,12.019,11.9,11.941,3551412,0
2013-01-15,11.95,12.069,11.921,12.031,4213366,0
2013-01-16,12.048,12.147,12.019,12.081,3148884,0
2013-01-17,12.098,12.236,12.098,12.187,6387242,0
2013-01-18,12.245,12.267,12.13,12.187,5539904,0
2013-01-22,12.267,12.355,12.226,12.317,7602410,0
2013-01-23,12.344,12.364,12.168,12.207,6744696,0
2013-01-24,12.236,12.286,12.081,12.157,4801379,0
2013-01-25,12.187,12.276,12.168,12.207,3957967,0
2013-01-28,12.267,12.295,12.207,12.295,3259003,0
2013-01-29,12.286,12.317,12.245,12.276,4110693,0
2013-01-30,12.295,12.317,12.245,12.307,4052769,0
2013-01-31,12.317,12.317,12.218,12.236,4742444,0
2013-02-01,12.257,12.335,12.236,12.286,5837092,0
2013-02-04,12.317,12.324,12.207,12.257,5770983,0
2013-02-05,12.317,12.324,12.226,12.267,4459836,0
2013-02-06,12.286,12.307,12.218,12.245,4905061,0
2013-02-07,12.236,12.245,11.844,11.998,8523432,0
2013-02-08,12.119,12.207,12.019,12.069,5794709,0
2013-02-11,12.168,12.257,12.119,12.157,6653594,0
2013-02-12,12.177,12.276,12.136,12.257,4946362,0
2013-02-13,12.295,12.444,12.286,12.412,5488530,0
2013-02-14,12.423,12.473,12.344,12.355,5020951,0
2013-02-15,12.412,12.444,12.295,12.307,4421621,0
2013-02-19,12.364,12.59,12.364,12.59,6031925,0
2013-02-20,12.61,12.647,12.317,12.317,4764053,0
2013-02-21,12.335,12.364,12.119,12.245,5717725,0
2013-02-22,12.317,12.412,12.245,12.317,4423810,0
2013-02-25,12.355,12.453,12.147,12.157,4785598,0
2013-02-26,12.187,12.276,11.99,12.098,6042063,0
2013-02-27,12.157,12.355,12.13,12.335,6539296,0
2013-02-28,12.344,12.67,12.335,12.67,9082660,0
2013-03-01,12.59,12.69,12.571,12.61,4683160,0
2013-03-04,12.647,12.69,12.582,12.681,5156502,0
2013-03-05,12.739,12.955,12.719,12.927,6655571,0
2013-03-06,12.985,13.006,12.71,12.807,6522827,0
2013-03-07,12.807,12.878,12.697,12.807,6166255,0
2013-03-08,12.887,12.917,12.807,12.905,3444618,0
2013-03-11,12.967,13.055,12.927,13.055,4502294,0
2013-03-12,13.072,13.251,13.055,13.221,5301875,0
2013-03-13,13.221,13.349,13.103,13.339,4264399,0
2013-03-14,13.349,13.486,13.331,13.448,5482120,0
2013-03-15,13.477,13.782,13.448,13.633,13775127,0
2013-03-18,13.576,13.811,13.448,13.665,8750124,0
2013-03-19,13.468,13.585,13.258,13.282,54468584,0
2013-03-20,13.339,13.468,13.258,13.438,9479161,0
2013-03-21,13.428,13.633,13.398,13.497,7287210,0
2013-03-22,13.536,13.657,13.505,13.606,5928039,0
2013-03-25,13.645,13.761,13.486,13.536,7634166,0
2013-03-26,13.536,13.745,13.536,13.745,9207351,0
2013-03-27,13.732,13.732,13.594,13.673,8034510,0
2013-03-28,12.739,12.879,12.565,12.716,20150193,0
2013-04-01,12.745,12.745,12.453,12.553,8472103,0
2013-04-02,12.687,12.707,12.464,12.487,7200911,0
2013-04-03,12.405,12.487,11.659,12.123,12622533,0
2013-04-04,12.09,12.131,11.96,12.112,9049864,0
2013-04-05,11.858,12.253,11.717,12.233,6376871,0
2013-04-08,12.272,12.322,12.201,12.223,4404142,0
2013-04-09,12.253,12.264,12,12.051,6143379,0
2013-04-10,12.123,12.233,12.051,12.141,12201899,0
2013-04-11,12.191,12.333,12.15,12.242,6423951,0
2013-04-12,12.191,12.223,12.051,12.131,3648017,0
2013-04-15,12.09,12.101,11.709,11.727,6319434,0
2013-04-16,11.8,12.072,11.8,12.038,7593843,0
2013-04-17,11.95,11.96,11.608,11.688,6959119,0
2013-04-18,11.688,11.789,11.556,11.677,5191254,0
2013-04-19,11.677,11.83,11.587,11.789,4158801,0
2013-04-22,11.779,11.971,11.667,11.899,3525917,0
2013-04-23,11.931,11.981,11.779,11.83,4847296,0
2013-04-24,11.92,11.95,11.818,11.858,3578683,0
2013-04-25,11.931,11.99,11.758,11.779,7439222,0
2013-04-26,11.779,11.899,11.709,11.899,5055792,0
2013-04-29,11.909,12.123,11.858,12.032,4315748,0
2013-04-30,12.051,12.123,12,12.083,3031689,0
2013-05-01,12.09,12.101,11.881,11.881,4532349,0
2013-05-02,11.909,12.072,11.89,12.038,2453827,0
2013-05-03,11.87,11.92,11.608,11.648,9473142,0
2013-05-06,11.688,11.739,11.537,11.627,7876018,0
2013-05-07,11.667,11.739,11.568,11.688,4033850,0
2013-05-08,12.021,12.494,12.021,12.444,12791659,0
2013-05-09,12.394,12.412,12.272,12.304,5267872,0
2013-05-10,12.292,12.355,12.051,12.201,4292285,0
2013-05-13,12.233,12.233,11.909,11.971,5208999,0
2013-05-14,11.931,12.072,11.848,11.99,4292378,0
2013-05-15,11.96,11.96,11.648,11.858,6131847,0
2013-05-16,11.858,12.032,11.769,11.95,3068569,0
2013-05-17,11.99,12.09,11.931,12.021,3142119,0
2013-05-20,11.981,12.051,11.75,11.779,3872141,0
2013-05-21,11.769,11.8,11.545,11.659,6870619,0
2013-05-22,11.758,12.038,11.688,11.727,11844585,0
2013-05-23,11.587,11.758,11.003,11.709,8076203,0
2013-05-24,11.739,11.739,11.466,11.587,4333706,0
2013-05-28,11.637,11.75,11.003,11.253,11731232,0
2013-05-29,11.043,11.396,10.9,11.325,11886229,0
2013-05-30,11.386,11.466,11.214,1.1285,4150838,0
2013-05-31,11.299,11.416,11.117,11.127,5342689,0
2013-06-03,11.102,11.184,10.791,10.882,8483046,0
2013-06-04,10.84,11.365,10.84,11.265,9920453,0
2013-06-05,11.225,11.345,11.054,11.094,5695144,0
2013-06-06,11.062,11.214,10.941,11.102,11152087,0
2013-06-07,11.153,11.194,10.923,11.072,5573751,0
2013-06-10,11.062,11.102,10.932,11.003,4514410,0
2013-06-11,10.912,10.941,10.72,10.78,7901121,0
2013-06-12,10.791,10.791,10.448,10.619,10165527,0
2013-06-13,10.467,11.102,10.417,11.012,6888992,0
2013-06-14,11.054,1.1285,11.003,11.145,7009128,0
2013-06-17,11.204,11.294,10.801,10.851,6197657,0
2013-06-18,10.84,11.243,10.67,11.225,7950211,0
2013-06-19,11.253,11.305,10.769,10.861,8238180,0
2013-06-20,10.769,10.791,10.589,10.679,9951158,0
2013-06-21,10.751,10.923,10.619,10.923,12647189,0
2013-06-24,10.76,10.76,10.186,10.437,16975358,0
2013-06-25,10.458,10.569,10.327,10.417,11913957,0
2013-06-26,10.531,10.72,10.501,10.666,9907884,0
2013-06-27,10.666,11.042,10.666,10.927,7627635,0
2013-06-28,10.895,10.906,10.636,10.657,30735358,0
2013-07-01,10.708,10.864,10.688,10.729,4209153,0
2013-07-02,10.739,10.843,10.646,10.678,4260236,0
2013-07-03,10.605,10.657,10.417,10.625,3686115,0
2013-07-05,10.584,10.584,9.876,10.251,11397522,0
2013-07-08,9.991,10.47,9.898,10.365,7744449,0
2013-07-09,10.334,10.47,10.261,10.282,6705879,0
2013-07-10,10.314,10.386,10.115,10.168,4031831,0
2013-07-11,10.293,10.605,10.293,10.51,6667692,0
2013-07-12,10.542,10.605,10.449,10.553,2777686,0
2013-07-15,10.553,10.625,10.51,10.573,2391248,0
2013-07-16,10.594,10.636,10.428,10.521,4491311,0
2013-07-17,10.531,10.657,10.49,10.573,4272670,0
2013-07-18,10.605,10.646,10.501,10.521,3990488,0
2013-07-19,10.51,10.553,10.458,10.521,2277885,0
2013-07-22,10.449,10.531,10.407,10.458,4918446,0
2013-07-23,10.501,10.646,10.417,10.521,5069127,0
2013-07-24,10.449,10.47,10.157,10.376,9002498,0
2013-07-25,10.334,10.428,10.272,10.365,3568369,0
2013-07-26,10.314,10.501,10.303,10.49,2451237,0
2013-07-29,10.449,10.584,10.449,10.458,2668522,0
2013-07-30,10.531,10.739,10.501,10.657,3279783,0
2013-07-31,10.594,10.646,10.272,10.428,6143478,0
2013-08-01,10.48,10.521,10.323,10.365,3164208,0
2013-08-02,10.386,10.449,10.323,10.407,2455895,0
2013-08-05,10.334,10.365,10.241,10.303,3896737,0
2013-08-06,10.251,10.438,10.188,10.417,6124702,0
2013-08-07,10.199,10.21,9.96,10.053,8446917,0
2013-08-08,10.033,10.272,10.022,10.241,4227568,0
2013-08-09,10.199,10.303,10.188,10.219,2822824,0
2013-08-12,10.21,10.345,10.188,10.199,3241720,0
2013-08-13,10.147,10.199,10.033,10.043,4364402,0
2013-08-14,10.011,10.053,9.908,10.002,4028619,0
2013-08-15,9.876,9.929,9.669,9.846,5525834,0
2013-08-16,9.835,9.835,9.617,9.617,6874669,0
2013-08-19,9.617,9.659,9.305,9.4196,9524501,0
2013-08-20,9.4196,9.846,9.4196,9.804,7268942,0
2013-08-21,9.835,9.856,9.669,9.7,8600271,0
2013-08-22,9.772,9.96,9.731,9.867,3712711,0
2013-08-23,9.929,10.084,9.898,10.043,3957129,0
2013-08-26,10.064,10.095,9.918,9.971,3492847,0
2013-08-27,9.898,10.011,9.867,9.876,7400299,0
2013-08-28,9.867,9.887,9.763,9.772,4404754,0
2013-08-29,9.783,10.011,9.763,9.939,3819293,0
2013-08-30,9.898,9.98,9.876,9.887,3752077,0
2013-09-03,9.886,9.898,9.673,9.801,4513908,0
2013-09-04,9.779,10.079,9.769,9.972,7027154,0
2013-09-05,9.93,10.015,9.844,9.983,4634419,0
2013-09-06,10.064,10.137,10.022,10.074,2824618,0
2013-09-09,10.115,10.137,9.991,10.106,3284564,0
2013-09-10,10.101,10.101,9.886,9.951,3705109,0
2013-09-11,9.971,10.115,9.929,10.106,4721512,0
2013-09-12,10.106,10.168,10.002,10.002,3151345,0
2013-09-13,10.004,10.122,9.993,10.047,2217818,0
2013-09-16,10.282,10.293,10.147,10.188,4523081,0
2013-09-17,10.187,10.272,10.133,10.165,2889322,0
2013-09-18,10.143,10.614,10.122,10.604,8098721,0
2013-09-19,10.625,10.636,10.345,10.458,5066096,0
2013-09-20,10.432,10.453,10.24,10.282,7587974,0
2013-09-23,10.293,10.464,10.261,10.272,3898244,0
2013-09-24,10.282,10.336,10.196,10.208,4814197,0
2013-09-25,10.208,10.411,10.208,10.326,5045390,0
2013-09-26,10.379,10.518,10.346,10.422,6844362,0
2013-09-27,10.432,10.507,10.4,10.476,6699897,0
2013-09-30,10.432,10.486,10.326,10.39,7308898,0
2013-10-01,10.358,10.496,10.293,10.496,3614306,0
2013-10-02,10.432,10.507,10.4,10.476,5224476,0
2013-10-03,10.432,10.486,10.24,10.326,5478522,0
2013-10-04,10.293,10.304,10.219,10.272,3037171,0
2013-10-07,10.187,10.326,10.187,10.282,2544168,0
2013-10-08,10.25,10.293,10.111,10.133,3304301,0
2013-10-09,10.122,10.187,9.993,10.047,4591807,0
2013-10-10,10.111,10.219,10.111,10.143,2773926,0
2013-10-11,10.165,10.196,10.101,10.165,1650558,0
2013-10-14,10.133,10.196,10.069,10.079,2653250,0
2013-10-15,10.079,10.101,9.983,9.983,2974771,0
2013-10-16,10.036,10.143,9.94,10.079,7544742,0
2013-10-17,10.101,10.314,10.09,10.261,5038839,0
2013-10-18,10.293,10.336,10.196,10.272,6067554,0
2013-10-21,10.272,10.326,10.24,10.304,3048439,0
2013-10-22,10.411,10.486,10.379,10.422,5789044,0
2013-10-23,10.476,10.582,10.4,10.476,4826384,0
2013-10-24,10.486,10.496,10.422,10.464,2580109,0
2013-10-25,10.443,10.476,10.336,10.39,3266879,0
2013-10-28,10.411,10.432,10.314,10.379,2579967,0
2013-10-29,10.336,10.336,10.057,10.154,6842933,0
2013-10-30,10.133,10.175,10.047,10.057,3316271,0
2013-10-31,10.069,10.101,9.919,9.983,4343463,0
2013-11-01,9.983,10.025,9.833,9.972,2559099,0
2013-11-04,10.036,10.057,9.79,9.962,4339126,0
2013-11-05,9.94,9.951,9.822,9.854,3335600,0
2013-11-06,9.822,10.282,9.822,10.133,8690092,0
2013-11-07,10.25,10.326,10.154,10.314,5145690,0
2013-11-08,10.219,10.228,9.972,10.036,5189320,0
2013-11-11,10.004,10.004,9.886,9.983,3462224,0
2013-11-12,9.93,10.004,9.844,9.876,2822939,0
2013-11-13,9.854,10.036,9.833,10.036,2752230,0
2013-11-14,10.101,10.25,10.057,10.196,2539182,0
2013-11-15,10.196,10.25,10.09,10.101,1869556,0
2013-11-18,10.111,10.133,9.919,9.951,2818729,0
2013-11-19,9.972,9.972,9.769,9.801,4045811,0
2013-11-20,9.822,9.951,9.79,9.833,2422959,0
2013-11-21,9.801,9.951,9.779,9.886,3452467,0
2013-11-22,9.898,9.908,9.779,9.812,2884583,0
2013-11-25,9.801,9.898,9.748,9.898,2886683,0
2013-11-26,9.866,9.866,9.694,9.779,3157272,0
2013-11-27,9.79,9.951,9.726,9.94,3442968,0
2013-11-29,9.951,9.983,9.898,9.898,1553351,0
2013-12-02,9.886,9.886,9.704,9.769,4268202,0
2013-12-03,9.736,9.769,9.704,9.726,3065260,0
2013-12-04,9.673,9.759,9.587,9.694,5011320,0
2013-12-05,9.63,9.736,9.609,9.63,4609414,0
2013-12-06,9.63,9.673,9.565,9.619,3628308,0
2013-12-09,9.587,9.876,9.587,9.844,6639255,0
2013-12-10,9.844,9.983,9.822,9.93,3343771,0
2013-12-11,9.919,9.919,9.748,9.769,2566720,0
2013-12-12,9.779,9.79,9.716,9.748,2305075,0
2013-12-13,9.748,9.801,9.683,9.748,1887209,0
2013-12-16,9.716,9.748,9.619,9.63,3737145,0
2013-12-17,9.63,9.886,9.63,9.833,2987224,0
2013-12-18,9.833,10.015,9.759,9.962,3693253,0
2013-12-19,10.111,10.379,10.057,10.111,8249736,0
2013-12-20,10.154,10.282,10.09,10.165,7719270,0
2013-12-23,10.219,10.358,10.187,10.196,4532014,0
2013-12-24,10.12,10.23,10.12,10.164,2756885,0
2013-12-26,10.174,10.263,10.153,10.196,3761138,0
2013-12-27,10.174,10.219,10.043,10.087,2294044,0
2013-12-30,10.065,10.153,10.054,10.142,3416956,0
2013-12-31,10.186,10.318,10.164,10.208,3174895,0
2014-01-02,10.263,10.471,10.208,10.406,4689530,0
2014-01-03,10.461,10.67,10.461,10.548,5070587,0
2014-01-06,10.56,10.593,10.494,10.527,3937180,0
2014-01-07,10.505,10.571,10.483,10.538,5044558,0
2014-01-08,10.527,10.571,10.471,10.548,3089441,0
2014-01-09,10.582,10.593,10.45,10.538,2456488,0
2014-01-10,10.625,10.725,10.527,10.725,5115577,0
2014-01-13,10.692,10.912,10.625,10.879,4756982,0
2014-01-14,10.857,10.889,10.801,10.846,2488882,0
2014-01-15,10.836,10.868,10.791,10.836,3050602,0
2014-01-16,10.824,10.846,10.714,10.78,2857218,0
2014-01-17,10.757,10.791,10.703,10.791,2269287,0
2014-01-21,10.791,10.889,10.769,10.846,2801633,0
2014-01-22,10.857,10.889,10.78,10.889,1993293,0
2014-01-23,10.9,10.989,10.879,10.956,4414721,0
2014-01-24,10.977,10.977,10.625,10.68,6945104,0
2014-01-27,10.703,10.801,10.615,10.736,2230525,0
2014-01-28,10.757,10.857,10.736,10.791,2276579,0
2014-01-29,10.78,10.791,10.703,10.791,1839070,0
2014-01-30,10.824,10.868,10.757,10.813,2498066,0
2014-01-31,10.791,10.868,10.791,10.813,3017408,0
2014-02-03,10.836,10.868,10.703,10.747,2513262,0
2014-02-04,10.769,10.791,10.68,10.714,2911456,0
2014-02-05,10.692,10.769,10.604,10.769,3560499,0
2014-02-06,10.836,10.923,10.703,10.801,4717389,0
2014-02-07,10.868,10.989,10.769,10.879,4574962,0
2014-02-10,10.9,11.109,10.889,11.109,6300485,0
2014-02-11,11.109,11.144,11.033,11.088,3914464,0
2014-02-12,11.076,11.153,10.945,10.977,3193767,0
2014-02-13,10.956,11.088,10.945,11.033,2199354,0
2014-02-14,11.054,11.153,11.011,11.011,1995034,0
2014-02-18,11.011,11.275,10.989,11.109,5248227,0
2014-02-19,11.144,11.208,10.956,10.989,4130036,0
2014-02-20,10.977,11.045,10.945,11,2921084,0
2014-02-21,11.076,11.121,11,11.076,6697039,0
2014-02-24,11.363,11.384,11.165,11.221,6249686,0
2014-02-25,11.242,11.286,11.165,11.221,3722377,0
2014-02-26,11.242,11.363,11.221,11.32,4712427,0
2014-02-27,11.352,11.374,11.197,11.363,5786074,0
2014-02-28,11.384,11.428,11.252,11.418,4121080,0
2014-03-03,11.418,11.605,11.363,11.505,3977835,0
2014-03-04,11.571,11.593,11.44,11.505,4708509,0
2014-03-05,11.517,11.605,11.461,11.55,3841396,0
2014-03-06,11.55,11.626,11.517,11.527,1928254,0
2014-03-07,11.527,11.539,11.242,11.34,8750071,0
2014-03-10,11.396,11.484,11.374,11.428,2268571,0
2014-03-11,11.484,11.505,11.384,11.44,1767907,0
2014-03-12,11.428,11.582,11.384,11.571,2753835,0
2014-03-13,11.593,11.737,11.582,11.649,2853071,0
2014-03-14,11.649,11.77,11.615,11.626,2360773,0
2014-03-17,11.67,11.714,11.626,11.693,1945455,0
2014-03-18,11.725,11.758,11.626,11.637,3351249,0
2014-03-19,11.662,11.681,11.384,11.406,3014347,0
2014-03-20,11.396,11.495,11.286,11.473,2425800,0
2014-03-21,11.495,11.662,11.461,11.561,4826291,0
2014-03-24,11.539,11.571,11.396,11.428,2351021,0
2014-03-25,11.461,11.517,11.396,11.428,3345091,0
2014-03-26,11.451,11.484,11.32,11.34,3513410,0
2014-03-27,11.352,11.455,11.295,11.397,2577648,0
2014-03-28,11.397,11.532,11.397,11.509,2117895,0
2014-03-31,11.532,11.59,11.455,11.567,1469238,0
2014-04-01,11.577,11.725,11.455,11.622,2635018,0
2014-04-02,11.6,11.667,11.555,11.635,1428541,0
2014-04-03,11.635,11.658,11.522,11.613,2030721,0
2014-04-04,11.622,11.735,11.6,11.6,2328627,0
2014-04-07,11.6,11.77,11.522,11.69,2634395,0
2014-04-08,11.68,11.793,11.68,11.712,4101702,0
2014-04-09,11.712,11.793,11.635,11.748,2450403,0
2014-04-10,11.748,11.871,11.667,11.703,3043746,0
2014-04-11,11.703,11.793,11.635,11.658,2166294,0
2014-04-14,11.68,11.758,11.577,11.667,1731304,0
2014-04-15,11.69,11.758,11.5,11.522,8633239,0
2014-04-16,11.577,11.577,11.43,11.465,5777567,0
2014-04-17,11.509,11.509,11.352,11.465,5623849,0
2014-04-21,11.532,11.555,11.455,11.522,5493200,0
2014-04-22,11.545,11.577,11.487,11.577,7192716,0
2014-04-23,11.622,11.635,11.545,11.6,1959242,0
2014-04-24,11.622,11.622,11.43,11.522,4347512,0
2014-04-25,11.545,11.577,11.487,11.5,3592475,0
2014-04-28,11.532,11.622,11.509,11.6,1957613,0
2014-04-29,11.622,11.622,11.487,11.522,1485999,0
2014-04-30,11.5,11.712,11.5,11.712,3333284,0
2014-05-01,11.725,11.793,11.658,11.712,2191546,0
2014-05-02,11.703,11.712,11.622,11.658,2403222,0
2014-05-05,11.667,11.703,11.622,11.69,1029700,0
2014-05-06,11.68,11.69,11.622,11.645,1558066,0
2014-05-07,11.667,11.86,11.622,11.838,5500135,0
2014-05-08,11.69,11.758,11.532,11.59,5524633,0
2014-05-09,11.545,11.622,11.532,11.613,2982911,0
2014-05-12,11.6,11.645,11.455,11.545,3609432,0
2014-05-13,11.545,11.577,11.487,11.509,3196676,0
2014-05-14,11.509,11.545,11.476,11.522,2586331,0
2014-05-15,11.509,11.555,11.465,11.555,2016603,0
2014-05-16,11.555,11.635,11.509,11.567,3521861,0
2014-05-19,11.6,11.712,11.522,11.712,3039104,0
2014-05-20,11.703,11.703,11.555,11.635,3386866,0
2014-05-21,11.645,11.735,11.635,11.69,2851576,0
2014-05-22,11.703,11.793,11.69,11.748,2299938,0
2014-05-23,11.77,11.882,11.77,11.848,1904137,0
2014-05-27,11.905,11.961,11.882,11.905,2194982,0
2014-05-28,11.94,11.95,11.748,11.78,3669801,0
2014-05-29,11.825,11.848,11.69,11.69,3774029,0
2014-05-30,11.68,11.905,11.622,11.882,5657112,0
2014-06-02,11.895,11.895,11.712,11.748,2553294,0
2014-06-03,11.748,11.758,11.567,11.6,4265517,0
2014-06-04,11.6,11.77,11.577,11.748,3230534,0
2014-06-05,11.725,11.825,11.712,11.825,1977458,0
2014-06-06,11.86,11.929,11.838,11.929,2003661,0
2014-06-09,11.929,12.051,11.916,11.961,3805357,0
2014-06-10,11.961,11.993,11.916,11.94,1667872,0
2014-06-11,11.94,11.95,11.793,11.848,1970997,0
2014-06-12,11.848,11.882,11.793,11.86,1290743,0
2014-06-13,11.848,12.006,11.793,11.94,3037129,0
2014-06-16,11.94,11.984,11.929,11.95,1753793,0
2014-06-17,11.94,11.961,11.838,11.882,1940119,0
2014-06-18,11.905,11.95,11.838,11.882,2304550,0
2014-06-19,11.882,11.905,11.825,11.895,1491751,0
2014-06-20,11.905,11.916,11.78,11.78,3538898,0
2014-06-23,11.815,11.984,11.803,11.848,3912267,0
2014-06-24,11.895,11.94,11.86,11.895,2388600,0
2014-06-25,11.916,11.916,11.815,11.848,1760267,0
2014-06-26,11.848,12.076,11.793,12.051,6244772,0
2014-06-27,12.085,12.177,12.031,12.153,6672539,0
2014-06-30,12.166,12.235,12.085,12.119,3933451,0
2014-07-01,12.153,12.166,11.945,12.015,3964063,0
2014-07-02,12.002,12.002,11.876,11.981,3506783,0
2014-07-03,11.899,11.945,11.817,11.83,2445773,0
2014-07-07,11.83,11.899,11.817,11.888,2046660,0
2014-07-08,11.876,11.981,11.864,11.981,2453885,0
2014-07-09,11.969,11.981,11.876,11.945,1907951,0
2014-07-10,11.934,12.073,11.934,12.037,3767887,0
2014-07-11,12.037,12.073,11.991,12.015,1280997,0
2014-07-14,12.015,12.061,12.015,12.015,2570629,0
2014-07-15,12.015,12.073,11.945,12.061,3882103,0
2014-07-16,12.061,12.131,12.048,12.131,2121178,0
2014-07-17,12.131,12.153,12.085,12.119,1377982,0
2014-07-18,12.141,12.199,12.095,12.153,1478904,0
2014-07-21,12.141,12.177,12.107,12.119,1105569,0
2014-07-22,12.166,12.199,12.061,12.119,1892206,0
2014-07-23,12.141,12.166,12.073,12.107,1466158,0
2014-07-24,12.095,12.141,12.015,12.027,1263824,0
2014-07-25,12.037,12.048,11.969,12.015,1938987,0
2014-07-28,12.027,12.085,12.015,12.061,1879574,0
2014-07-29,12.095,12.095,12.002,12.027,1366657,0
2014-07-30,12.015,12.061,11.91,11.969,1953396,0
2014-07-31,11.934,11.945,11.795,11.83,2034767,0
2014-08-01,11.842,11.991,11.83,11.888,1834479,0
2014-08-04,11.852,11.934,11.83,11.83,1437978,0
2014-08-05,11.817,11.888,11.69,11.714,3165755,0
2014-08-06,11.725,11.899,11.69,11.899,2296665,0
2014-08-07,11.969,12.107,11.91,11.981,3200644,0
2014-08-08,11.991,12.037,11.945,11.991,1901931,0
2014-08-11,11.981,12.107,11.969,12.095,2065689,0
2014-08-12,12.107,12.107,12.037,12.061,1660933,0
2014-08-13,12.085,12.085,12.002,12.061,1426639,0
2014-08-14,12.073,12.095,12.048,12.085,1323876,0
2014-08-15,12.061,12.235,12.061,12.177,1967505,0
2014-08-18,12.199,12.223,12.141,12.177,1801587,0
2014-08-19,12.199,12.212,12.095,12.095,1860616,0
2014-08-20,12.095,12.153,12.061,12.141,3627252,0
2014-08-21,12.153,12.235,12.141,12.187,1214609,0
2014-08-22,12.199,12.235,12.141,12.153,798500,0
2014-08-25,12.177,12.269,12.153,12.245,1783826,0
2014-08-26,12.269,12.292,12.199,12.245,1430627,0
2014-08-27,12.258,12.315,12.199,12.281,1110246,0
2014-08-28,12.258,12.315,12.223,12.304,1022983,0
2014-08-29,12.326,12.396,12.258,12.396,1443275,0
2014-09-02,12.419,12.419,12.095,12.153,3274957,0
2014-09-03,12.199,12.235,12.131,12.177,2071026,0
2014-09-04,12.177,12.245,12.107,12.199,1382462,0
2014-09-05,12.235,12.304,12.166,12.292,1325055,0
2014-09-08,12.304,12.315,12.235,12.281,1006739,0
2014-09-09,12.281,12.315,12.223,12.235,964785,0
2014-09-10,12.212,12.223,12.131,12.166,1174351,0
2014-09-11,12.166,12.258,12.141,12.258,1280281,0
2014-09-12,12.223,12.235,11.991,11.991,2937547,0
2014-09-15,12.002,12.015,11.864,11.888,2061663,0
2014-09-16,11.899,11.934,11.771,11.91,2463271,0
2014-09-17,11.956,11.991,11.842,11.852,2076916,0
2014-09-18,11.876,11.91,11.749,11.83,2790761,0
2014-09-19,11.864,11.91,11.807,11.876,3290164,0
2014-09-22,11.864,11.888,11.795,11.807,2021088,0
2014-09-23,11.817,11.842,11.76,11.771,2351955,0
2014-09-24,11.783,11.83,11.737,11.737,3156032,0
2014-09-25,11.749,11.807,11.69,11.703,2368092,0
2014-09-26,11.774,11.798,11.595,11.785,4151809,0
2014-09-29,11.75,11.809,11.655,11.667,2628267,0
2014-09-30,11.69,11.726,11.406,11.477,5433572,0
2014-10-01,11.394,11.667,11.394,11.667,4546764,0
2014-10-02,11.524,11.678,11.429,11.524,7269973,0
2014-10-03,11.548,11.56,11.418,11.513,5468593,0
2014-10-06,11.5,11.536,11.465,11.489,2801493,0
2014-10-07,11.489,11.571,11.465,11.56,2849341,0
2014-10-08,11.548,11.75,11.524,11.739,3200852,0
2014-10-09,11.75,11.857,11.678,11.714,3308559,0
2014-10-10,11.726,11.809,11.631,11.643,2046258,0
2014-10-13,11.631,11.833,11.631,11.667,2104353,0
2014-10-14,11.714,11.821,11.608,11.608,3857478,0
2014-10-15,11.608,11.714,11.489,11.667,3725542,0
2014-10-16,11.595,11.785,11.524,11.761,2577073,0
2014-10-17,11.774,11.869,11.739,11.785,2073308,0
2014-10-20,11.761,11.929,11.739,11.893,1944110,0
2014-10-21,11.976,12.058,11.893,12.024,2062331,0
2014-10-22,12.058,12.106,11.998,11.998,1743443,0
2014-10-23,12.035,12.071,11.988,11.998,1338313,0
2014-10-24,12.035,12.035,11.952,11.988,2042332,0
2014-10-27,12.011,12.071,11.904,12.046,1817042,0
2014-10-28,12.046,12.106,11.998,12.058,2115284,0
2014-10-29,12.024,12.083,11.845,11.904,2541006,0
2014-10-30,11.893,12.035,11.881,12.011,2288156,0
2014-10-31,12.071,12.071,11.952,12.024,1474990,0
2014-11-03,12.035,12.093,11.988,12.093,2320051,0
2014-11-04,12.106,12.131,11.976,12.083,2812164,0
2014-11-05,12.119,12.153,12.011,12.153,3019514,0
2014-11-06,12.131,12.166,11.94,11.976,2736891,0
2014-11-07,11.988,12.106,11.952,12.071,1661682,0
2014-11-10,12.058,12.093,11.998,12.071,1203383,0
2014-11-11,12.071,12.119,12.024,12.071,819500,0
2014-11-12,12.083,12.166,12.035,12.166,1279834,0
2014-11-13,12.166,12.285,12.141,12.237,2188522,0
2014-11-14,12.213,12.285,12.166,12.213,1688298,0
2014-11-17,12.166,12.225,12.141,12.2,1410176,0
2014-11-18,12.26,12.285,12.188,12.247,1220048,0
2014-11-19,12.225,12.285,12.2,12.247,1504346,0
2014-11-20,12.247,12.319,12.213,12.285,1904351,0
2014-11-21,12.342,12.342,12.26,12.295,1462090,0
2014-11-24,12.285,12.391,12.285,12.367,3054690,0
2014-11-25,12.367,12.439,12.342,12.414,1566585,0
2014-11-26,12.403,12.462,12.367,12.462,1506042,0
2014-11-28,12.462,12.497,12.427,12.474,877574,0
2014-12-01,12.45,12.45,12.319,12.342,2448580,0
2014-12-02,12.332,12.391,12.272,12.355,1575166,0
2014-12-03,12.38,12.45,12.355,12.414,1792720,0
2014-12-04,12.427,12.439,12.355,12.403,1577840,0
2014-12-05,12.367,12.391,12.213,12.295,1640740,0
2014-12-08,12.295,12.332,12.058,12.106,2181209,0
2014-12-09,12.024,12.295,11.976,12.285,2126122,0
2014-12-10,12.285,12.295,12.058,12.093,1720744,0
2014-12-11,12.083,12.237,12.058,12.188,1587271,0
2014-12-12,12.178,12.247,12.119,12.119,1740840,0
2014-12-15,12.153,12.178,11.964,11.988,2297914,0
2014-12-16,11.952,12.093,11.845,11.845,2291441,0
2014-12-17,11.845,12.071,11.833,12.046,3771813,0
2014-12-18,12.083,12.166,11.988,12.141,2239659,0
2014-12-19,12.166,12.367,12.093,12.355,3350535,0
2014-12-22,12.367,12.414,12.247,12.414,2316265,0
2014-12-23,12.403,12.427,12.285,12.295,3457673,0
2014-12-24,12.308,12.319,12.153,12.2,2381186,0
2014-12-26,12.239,12.31,12.188,12.287,2419831,0
2014-12-29,12.274,12.504,12.274,12.335,2281158,0
2014-12-30,12.323,12.395,12.287,12.371,1625807,0
2014-12-31,12.358,12.457,12.177,12.2,1527120,0
2015-01-02,12.249,12.421,12.177,12.421,1752594,0
2015-01-05,12.407,12.457,12.31,12.31,2952070,0
2015-01-06,12.395,12.444,12.323,12.407,4794546,0
2015-01-07,12.421,12.482,12.346,12.469,1729964,0
2015-01-08,12.469,12.492,12.358,12.457,1159547,0
2015-01-09,12.457,12.457,12.297,12.323,1770713,0
2015-01-12,12.323,12.395,12.249,12.395,1727239,0
2015-01-13,12.385,12.433,12.2,12.297,1768312,0
2015-01-14,12.226,12.31,12.177,12.297,1840251,0
2015-01-15,12.297,12.421,12.262,12.358,2021279,0
2015-01-16,12.395,12.518,12.358,12.482,1799435,0
2015-01-20,12.518,12.518,12.249,12.297,2193680,0
2015-01-21,12.274,12.371,12.249,12.346,1850006,0
2015-01-22,12.395,12.518,12.346,12.518,1833564,0
2015-01-23,12.518,12.53,12.421,12.457,843346,0
2015-01-26,12.433,12.651,12.395,12.629,2177597,0
2015-01-27,12.601,12.651,12.553,12.59,1567084,0
2015-01-28,12.64,12.64,12.541,12.579,1321767,0
2015-01-29,12.566,12.629,12.469,12.601,1494364,0
2015-01-30,12.59,12.601,12.504,12.566,1427135,0
2015-02-02,12.518,12.579,12.421,12.541,3496195,0
2015-02-03,12.504,12.64,12.482,12.615,2066005,0
2015-02-04,12.601,12.615,12.492,12.53,2105335,0
2015-02-05,12.482,12.541,12.385,12.482,3009784,0
2015-02-06,12.421,12.444,12.31,12.371,2324516,0
2015-02-09,12.358,12.444,12.346,12.385,1174649,0
2015-02-10,12.385,12.395,12.323,12.335,2887112,0
2015-02-11,12.335,12.421,12.335,12.358,2099850,0
2015-02-12,12.358,12.541,12.358,12.541,1685606,0
2015-02-13,12.541,12.541,12.482,12.504,1536623,0
2015-02-17,12.469,12.553,12.469,12.518,2830357,0
2015-02-18,12.53,12.651,12.482,12.615,2841163,0
2015-02-19,12.615,12.664,12.541,12.579,1651790,0
2015-02-20,12.579,12.664,12.53,12.651,1771770,0
2015-02-23,12.651,12.712,12.615,12.651,1327236,0
2015-02-24,12.615,12.664,12.579,12.64,1877507,0
2015-02-25,12.615,12.761,12.59,12.712,2385959,0
2015-02-26,12.699,12.725,12.615,12.664,1544399,0
2015-02-27,12.651,12.725,12.651,12.712,1412919,0
2015-03-02,12.737,12.786,12.664,12.699,1736955,0
2015-03-03,12.699,12.748,12.629,12.64,2321771,0
2015-03-04,12.64,12.699,12.601,12.677,3021234,0
2015-03-05,12.677,12.774,12.651,12.725,2593770,0
2015-03-06,12.688,12.699,12.482,12.504,3057615,0
2015-03-09,12.53,12.651,12.518,12.59,2441346,0
2015-03-10,12.566,12.615,12.504,12.518,2335075,0
2015-03-11,12.518,12.664,12.492,12.59,2971056,0
2015-03-12,12.651,12.737,12.579,12.699,2124916,0
2015-03-13,12.699,12.761,12.664,12.688,3012119,0
2015-03-16,12.725,12.845,12.688,12.786,2808529,0
2015-03-17,12.786,12.895,12.725,12.883,3638244,0
2015-03-18,12.87,13.126,12.835,13.029,4385832,0
2015-03-19,13.029,13.15,12.933,13.113,7641370,0
2015-03-20,13.138,13.273,13.113,13.273,5679227,0
2015-03-23,13.273,13.393,13.224,13.357,3932499,0
2015-03-24,13.357,13.382,13.286,13.296,2921944,0
2015-03-25,13.357,13.393,13.198,13.211,3432601,0
2015-03-26,13.198,13.322,13.064,13.175,4979728,0
2015-03-27,13.182,13.287,13.138,13.188,3024805,0
2015-03-30,13.198,13.363,13.188,13.313,3451910,0
2015-03-31,13.287,13.363,13.249,13.249,2011769,0
2015-04-01,13.287,13.313,13.188,13.276,2004685,0
2015-04-02,13.262,13.412,13.262,13.313,3070387,0
2015-04-06,13.325,13.363,13.276,13.325,4097614,0
2015-04-07,13.337,13.399,13.287,13.349,2103235,0
2015-04-08,13.375,13.436,13.313,13.412,1686801,0
2015-04-09,13.399,13.45,13.313,13.313,3304355,0
2015-04-10,13.375,13.412,13.298,13.325,2023920,0
2015-04-13,13.287,13.337,13.262,13.276,2124752,0
2015-04-14,13.287,13.337,13.262,13.276,1773607,0
2015-04-15,13.298,13.313,13.249,13.276,1119469,0
2015-04-16,13.298,13.363,13.238,13.337,1483909,0
2015-04-17,13.298,13.363,13.287,13.313,1005187,0
2015-04-20,13.313,13.399,13.313,13.363,1866021,0
2015-04-21,13.399,13.45,13.325,13.325,1409419,0
2015-04-22,13.337,13.399,13.276,13.313,1831901,0
2015-04-23,13.325,13.349,13.262,13.276,2663855,0
2015-04-24,13.298,13.337,13.249,13.298,1802899,0
2015-04-27,13.337,13.337,13.226,13.226,1554148,0
2015-04-28,13.226,13.276,13.162,13.238,1677100,0
2015-04-29,13.15,13.238,13.138,13.175,2282733,0
2015-04-30,13.162,13.198,13.025,13.101,2563745,0
2015-05-01,13.075,13.212,13.063,13.15,1475682,0
2015-05-04,13.15,13.238,13.125,13.238,1861533,0
2015-05-05,13.212,13.226,13.012,13.025,2389013,0
2015-05-06,13.012,13.037,12.913,12.962,2021622,0
2015-05-07,12.976,13.101,12.95,13.05,2138396,0
2015-05-08,13.012,13.162,13,13.088,1539241,0
2015-05-11,13.088,13.111,12.976,13.037,1391279,0
2015-05-12,12.987,13.111,12.962,13.088,2223116,0
2015-05-13,13.111,13.15,12.976,13,1662132,0
2015-05-14,13.025,13.162,13.025,13.138,1230976,0
2015-05-15,13.162,13.188,13.101,13.175,1151238,0
2015-05-18,13.162,13.238,13.138,13.238,899443,0
2015-05-19,13.226,13.287,13.212,13.287,1030147,0
2015-05-20,13.313,13.325,13.249,13.249,925021,0
2015-05-21,13.287,13.349,13.262,13.313,1448268,0
2015-05-22,13.337,13.337,13.276,13.298,1044301,0
2015-05-26,13.313,13.313,13.226,13.249,1720247,0
2015-05-27,13.287,13.337,13.238,13.325,1347116,0
2015-05-28,13.298,13.363,13.276,13.349,1071950,0
2015-05-29,13.363,13.399,13.325,13.337,1613220,0
2015-06-01,13.349,13.386,13.313,13.363,1441070,0
2015-06-02,13.349,13.375,13.287,13.298,1516067,0
2015-06-03,13.313,13.313,13.162,13.198,1254061,0
2015-06-04,13.162,13.238,13.111,13.15,2390376,0
2015-06-05,13.088,13.111,12.825,12.839,4328854,0
2015-06-08,12.8,12.9,12.789,12.85,3044257,0
2015-06-09,12.839,12.913,12.75,12.789,2357589,0
2015-06-10,12.789,12.889,12.764,12.789,1730949,0
2015-06-11,12.85,13,12.839,13,1448072,0
2015-06-12,12.987,13.088,12.976,13.05,1305357,0
2015-06-15,12.987,13.037,12.9,12.9,1796530,0
2015-06-16,12.889,12.936,12.863,12.889,1152267,0
2015-06-17,12.9,13,12.814,12.987,1861211,0
2015-06-18,12.962,13.101,12.95,13.063,1404586,0
2015-06-19,13.063,13.088,12.976,13.012,2858063,0
2015-06-22,13.012,13.088,12.976,12.987,1304234,0
2015-06-23,12.976,13.037,12.926,13.012,1845084,0
2015-06-24,13.037,13.037,12.875,12.875,1730725,0
2015-06-25,12.863,12.936,12.839,12.913,2360720,0
2015-06-26,12.887,12.913,12.592,12.644,4447102,0
2015-06-29,12.543,12.657,12.427,12.478,3033420,0
2015-06-30,12.529,12.657,12.465,12.465,2829445,0
2015-07-01,12.478,12.784,12.427,12.709,3086162,0
2015-07-02,12.722,12.887,12.619,12.709,3649387,0
2015-07-06,12.67,12.9,12.67,12.887,2922697,0
2015-07-07,12.964,13.169,12.938,13.131,2244453,0
2015-07-08,13.079,13.182,13.041,13.066,2078019,0
2015-07-09,13.105,13.105,12.9,12.926,2760246,0
2015-07-10,12.9,13.079,12.849,13.016,1413372,0
2015-07-13,12.99,13.131,12.976,13.016,1329529,0
2015-07-14,13.066,13.117,12.952,13.027,1501947,0
2015-07-15,13.027,13.027,12.913,13.003,1807535,0
2015-07-16,13.016,13.117,13.003,13.066,1145903,0
2015-07-17,13.079,13.079,12.964,13.055,960401,0
2015-07-20,13.016,13.066,12.952,13.016,1032212,0
2015-07-21,13.066,13.105,12.99,12.99,1517609,0
2015-07-22,12.99,13.066,12.938,12.938,1046980,0
2015-07-23,12.938,12.99,12.836,12.849,1218650,0
2015-07-24,12.862,12.913,12.682,12.682,1172314,0
2015-07-27,12.644,12.733,12.632,12.709,1560975,0
2015-07-28,12.709,12.9,12.682,12.823,1245687,0
2015-07-29,12.811,12.952,12.746,12.926,882106,0
2015-07-30,12.926,12.964,12.849,12.938,836630,0
2015-07-31,12.952,13.155,12.952,13.079,1806251,0
2015-08-03,13.055,13.117,12.952,13.003,1076947,0
2015-08-04,12.976,13.041,12.874,12.9,1824849,0
2015-08-05,12.773,12.773,12.35,12.592,5740140,0
2015-08-06,12.529,12.606,12.427,12.554,2251001,0
2015-08-07,12.529,12.554,12.465,12.49,1630206,0
2015-08-10,12.49,12.503,12.362,12.401,2954576,0
2015-08-11,12.376,12.554,12.362,12.465,1860757,0
2015-08-12,12.453,12.453,12.26,12.427,2787752,0
2015-08-13,12.439,12.503,12.312,12.465,1762339,0
2015-08-14,12.427,12.543,12.414,12.516,1240607,0
2015-08-17,12.516,12.759,12.49,12.733,3390279,0
2015-08-18,12.759,12.773,12.67,12.733,1126601,0
2015-08-19,12.696,12.759,12.657,12.696,1382898,0
2015-08-20,12.644,12.746,12.632,12.644,1587073,0
2015-08-21,12.58,12.657,12.362,12.362,1659586,0
2015-08-24,11.838,12.26,10.238,11.953,4968014,0
2015-08-25,12.055,12.158,12.017,12.03,1629894,0
2015-08-26,12.119,12.196,11.966,12.183,2720084,0
2015-08-27,12.235,12.439,12.171,12.337,1871888,0
2015-08-28,12.362,12.362,12.119,12.132,2248829,0
2015-08-31,12.132,12.171,12.081,12.106,1664900,0
2015-09-01,12.03,12.081,11.928,11.992,1892048,0
2015-09-02,12.042,12.069,11.902,11.979,1318198,0
2015-09-03,11.992,12.094,11.953,11.979,1066983,0
2015-09-04,11.953,11.966,11.825,11.915,1322808,0
2015-09-08,12.004,12.081,11.928,11.992,1173876,0
2015-09-09,12.03,12.119,11.876,11.889,1825318,0
2015-09-10,11.876,11.941,11.851,11.915,1173700,0
2015-09-11,11.889,12.081,11.851,12.069,1078625,0
2015-09-14,12.094,12.119,11.992,12.03,1030570,0
2015-09-15,12.042,12.069,11.902,11.941,1673339,0
2015-09-16,11.953,12.017,11.889,11.966,1726083,0
2015-09-17,11.966,12.312,11.876,12.145,2303280,0
2015-09-18,12.094,12.222,12.055,12.106,3453414,0
2015-09-21,12.119,12.286,12.106,12.26,1471818,0
2015-09-22,12.183,12.26,12.158,12.196,1066514,0
2015-09-23,12.235,12.389,12.196,12.312,2278503,0
2015-09-24,12.286,12.324,12.196,12.247,2045916,0
2015-09-25,12.26,12.324,12.145,12.145,2411748,0
2015-09-28,12.119,12.145,11.618,11.724,4265820,0
2015-09-29,11.737,11.83,11.514,11.566,3529794,0
2015-09-30,11.553,11.618,11.434,11.605,3208172,0
2015-10-01,11.631,11.672,11.474,11.592,3669935,0
2015-10-02,11.566,11.658,11.461,11.645,2630512,0
2015-10-05,11.645,11.882,11.645,11.869,2501046,0
2015-10-06,11.843,11.961,11.83,11.869,1245605,0
2015-10-07,11.869,12.066,11.869,12.053,1226473,0
2015-10-08,12.066,12.132,11.988,12.001,1914005,0
2015-10-09,11.988,12.053,11.908,12.014,1791421,0
2015-10-12,12.04,12.158,12.001,12.014,1184878,0
2015-10-13,11.988,12.053,11.83,11.921,1855184,0
2015-10-14,11.908,11.935,11.737,11.763,1591015,0
2015-10-15,11.763,11.803,11.592,11.763,1952234,0
2015-10-16,11.789,11.83,11.711,11.75,1023160,0
2015-10-19,11.75,11.803,11.711,11.724,767404,0
2015-10-20,11.711,11.763,11.631,11.698,1362033,0
2015-10-21,11.711,11.75,11.645,11.658,1343946,0
2015-10-22,11.711,11.776,11.631,11.724,1560083,0
2015-10-23,11.737,11.763,11.645,11.685,1223946,0
2015-10-26,11.685,11.737,11.579,11.579,1852523,0
2015-10-27,11.579,11.579,11.277,11.329,2458150,0
2015-10-28,11.342,11.474,11.211,11.421,1856932,0
2015-10-29,11.369,11.408,11.211,11.303,1567075,0
2015-10-30,11.303,11.329,11.119,11.131,3049717,0
2015-11-02,11.119,11.395,11.119,11.356,2839679,0
2015-11-03,11.356,11.408,11.316,11.382,1484622,0
2015-11-04,11.382,11.434,11.277,11.342,1562957,0
2015-11-05,11.184,11.184,10.658,10.829,10411018,0
2015-11-06,10.738,10.961,10.738,10.882,5471540,0
2015-11-09,10.855,10.909,10.803,10.842,3324784,0
2015-11-10,10.855,11.066,10.855,10.987,2970374,0
2015-11-11,11,11.105,10.987,11.027,2292703,0
2015-11-12,11,11.04,10.869,10.869,2160694,0
2015-11-13,10.895,10.948,10.816,10.909,2272943,0
2015-11-16,10.895,10.935,10.803,10.882,1915830,0
2015-11-17,10.882,10.948,10.816,10.869,1889003,0
2015-11-18,10.869,11.027,10.842,10.987,1900327,0
2015-11-19,11.027,11.158,10.987,11.131,1481425,0
2015-11-20,11.105,11.184,11.066,11.105,1455890,0
2015-11-23,11.119,11.145,11.066,11.079,1752966,0
2015-11-24,11.053,11.119,11.027,11.053,2248321,0
2015-11-25,11.04,11.079,10.974,11.079,1042235,0
2015-11-27,11.053,11.224,11.04,11.198,804133,0
2015-11-30,11.211,11.277,11.145,11.184,1915678,0
2015-12-01,11.211,11.277,11.131,11.145,1997213,0
2015-12-02,11.105,11.119,10.935,10.935,2332972,0
2015-12-03,10.922,10.961,10.869,10.961,1585112,0
2015-12-04,10.961,11.013,10.869,10.882,1502174,0
2015-12-07,10.842,10.882,10.724,10.855,2349929,0
2015-12-08,10.816,10.829,10.697,10.764,1512583,0
2015-12-09,10.724,10.855,10.684,10.738,2159783,0
2015-12-10,10.75,10.829,10.724,10.777,1003172,0
2015-12-11,10.724,10.764,10.54,10.579,2015234,0
2015-12-14,10.645,10.658,10.264,10.448,3885642,0
2015-12-15,10.435,10.724,10.382,10.658,2799912,0
2015-12-16,10.724,10.961,10.711,10.935,3931975,0
2015-12-17,10.961,11.131,10.922,11.066,2495617,0
2015-12-18,11.066,11.184,11,11.066,3876041,0
2015-12-21,11.119,11.158,10.948,11.053,2836240,0
2015-12-22,11.066,11.316,11.053,11.25,2409382,0
2015-12-23,11.29,11.395,11.224,11.342,2559379,0
2015-12-24,11.342,11.382,11.29,11.303,646982,0
2015-12-28,11.303,11.303,11.113,11.262,2393197,0
2015-12-29,11.262,11.316,11.086,11.167,2175061,0
2015-12-30,11.14,11.194,11.072,11.072,1311279,0
2015-12-31,11.058,11.113,10.991,10.991,2093998,0
2016-01-04,10.896,11.181,10.896,11.14,2695583,0
2016-01-05,11.181,11.384,11.126,11.33,1901039,0
2016-01-06,11.303,11.514,11.248,11.425,2279350,0
2016-01-07,11.316,11.357,11.221,11.221,2381477,0
2016-01-08,11.194,11.289,11.126,11.167,1910035,0
2016-01-11,11.167,11.248,11.072,11.14,1932268,0
2016-01-12,11.181,11.221,10.869,11.045,3896760,0
2016-01-13,11.018,11.086,10.652,10.76,4692964,0
2016-01-14,10.76,10.814,10.435,10.652,3884641,0
2016-01-15,10.476,10.489,10.136,10.34,4153722,0
2016-01-19,10.191,10.353,10.001,10.191,4515965,0
2016-01-20,10.055,10.088,9.3697,9.824,4949853,0
2016-01-21,9.837,10.014,9.709,9.837,2548635,0
2016-01-22,9.905,10.163,9.892,10.163,2458832,0
2016-01-25,10.224,10.231,9.702,9.742,4317202,0
2016-01-26,9.783,10.109,9.77,10.055,1832273,0
2016-01-27,10.014,10.109,9.851,9.946,1561874,0
2016-01-28,9.932,10.156,9.905,10.041,2173814,0
2016-01-29,10.109,10.34,10.061,10.313,2261387,0
2016-02-01,10.326,10.373,10.231,10.272,2434136,0
2016-02-02,10.231,10.326,10.061,10.285,2970033,0
2016-02-03,10.394,10.666,10.285,10.638,4751171,0
2016-02-04,10.082,10.448,9.973,10.285,5031101,0
2016-02-05,10.258,10.421,10.143,10.204,3133232,0
2016-02-08,10.109,10.177,9.939,9.986,3432286,0
2016-02-09,9.946,9.986,9.77,9.81,3520390,0
2016-02-10,9.837,9.932,9.81,9.851,3168728,0
2016-02-11,9.729,9.742,9.4982,9.593,3663715,0
2016-02-12,9.675,9.919,9.634,9.878,2035785,0
2016-02-16,9.892,10.055,9.878,10.014,1894467,0
2016-02-17,10.123,10.272,10.055,10.272,2137116,0
2016-02-18,10.285,10.367,10.218,10.313,3103946,0
2016-02-19,10.245,10.299,10.123,10.163,2995432,0
2016-02-22,10.218,10.381,10.191,10.326,1946419,0
2016-02-23,10.313,10.435,10.285,10.381,1182527,0
2016-02-24,10.326,10.435,10.109,10.353,1273566,0
2016-02-25,10.408,10.543,10.381,10.489,1090070,0
2016-02-26,10.516,10.666,10.448,10.476,1722000,0
2016-02-29,10.462,10.598,10.455,10.516,1525839,0
2016-03-01,10.571,10.611,10.408,10.557,1743219,0
2016-03-02,10.557,10.557,10.313,10.543,1740688,0
2016-03-03,10.584,10.72,10.543,10.706,978559,0
2016-03-04,10.733,10.896,10.679,10.774,1619957,0
2016-03-07,10.747,10.896,10.733,10.869,1303407,0
2016-03-08,10.882,10.882,10.645,10.693,1344711,0
2016-03-09,10.693,10.76,10.571,10.666,900883,0
2016-03-10,10.679,10.733,10.476,10.625,1081889,0
2016-03-11,10.679,10.747,10.625,10.747,1067950,0
2016-03-14,10.693,10.733,10.557,10.679,1489821,0
2016-03-15,10.625,10.666,10.462,10.557,812567,0
2016-03-16,10.543,10.638,10.448,10.598,1285773,0
2016-03-17,10.638,10.882,10.571,10.747,1969819,0
2016-03-18,10.774,10.842,10.733,10.801,2322505,0
2016-03-21,10.801,10.882,10.787,10.869,1220121,0
2016-03-22,10.855,10.923,10.787,10.909,1009855,0
2016-03-23,10.909,10.95,10.693,10.72,2011135,0
2016-03-24,10.666,10.747,10.543,10.747,1139698,0
2016-03-28,10.747,10.814,10.638,10.706,1632338,0
2016-03-29,10.818,10.86,10.566,10.832,1858441,0
2016-03-30,10.832,10.986,10.832,10.873,1647822,0
2016-03-31,10.873,11.111,10.873,11.097,1968676,0
2016-04-01,11.041,11.049,10.86,10.901,1381505,0
2016-04-04,10.887,10.93,10.804,10.818,1007484,0
2016-04-05,10.748,10.86,10.734,10.804,1284078,0
2016-04-06,10.832,10.887,10.748,10.818,1299866,0
2016-04-07,10.761,10.873,10.72,10.79,1486457,0
2016-04-08,10.79,10.887,10.734,10.734,1301572,0
2016-04-11,10.761,10.958,10.761,10.944,3821499,0
2016-04-12,10.915,11.013,10.901,10.915,1691690,0
2016-04-13,10.972,10.972,10.901,10.915,1300572,0
2016-04-14,10.915,10.958,10.706,10.776,2221750,0
2016-04-15,10.79,10.846,10.734,10.761,1209240,0
2016-04-18,10.761,10.818,10.706,10.761,1599392,0
2016-04-19,10.79,10.86,10.761,10.832,1060370,0
2016-04-20,10.832,10.972,10.741,10.901,4153223,0
2016-04-21,10.915,10.93,10.761,10.873,2172021,0
2016-04-22,10.901,10.915,10.804,10.86,1745659,0
2016-04-25,10.818,10.93,10.761,10.901,1939364,0
2016-04-26,10.93,10.944,10.818,10.901,1221231,0
2016-04-27,10.901,11.055,10.873,11.027,1344156,0
2016-04-28,10.958,11.069,10.915,11.013,2274589,0
2016-04-29,10.972,11.041,10.901,10.944,2334951,0
2016-05-02,10.972,11.013,10.86,10.873,2176121,0
2016-05-03,10.86,10.887,10.65,10.734,5018707,0
2016-05-04,10.692,10.887,10.671,10.873,3391493,0
2016-05-05,10.873,11.321,10.86,11.321,5155337,0
2016-05-06,11.237,11.545,11.237,11.545,3417116,0
2016-05-09,11.559,11.712,11.517,11.67,2804118,0
2016-05-10,11.698,11.768,11.642,11.726,1884328,0
2016-05-11,11.712,11.838,11.698,11.726,2394296,0
2016-05-12,11.796,11.922,11.726,11.908,3086460,0
2016-05-13,11.908,11.922,11.74,11.796,2320271,0
2016-05-16,11.768,11.866,11.74,11.796,3605033,0
2016-05-17,11.782,11.936,11.726,11.796,2568891,0
2016-05-18,11.824,11.922,11.545,11.642,2260641,0
2016-05-19,11.545,11.768,11.502,11.712,1538770,0
2016-05-20,11.768,11.813,11.685,11.74,1254568,0
2016-05-23,11.81,11.838,11.712,11.782,2254941,0
2016-05-24,11.81,11.964,11.782,11.852,1796084,0
2016-05-25,11.893,11.922,11.824,11.88,1479137,0
2016-05-26,11.88,11.978,11.831,11.95,2169107,0
2016-05-27,11.95,12.006,11.852,11.893,961684,0
2016-05-31,11.893,11.936,11.81,11.852,2305316,0
2016-06-01,11.824,11.893,11.782,11.88,1708357,0
2016-06-02,11.88,11.964,11.866,11.936,1947927,0
2016-06-03,12.019,12.104,11.922,11.992,1345758,0
2016-06-06,12.019,12.047,11.908,11.922,1158873,0
2016-06-07,11.964,11.992,11.88,11.893,1047682,0
2016-06-08,11.893,12.006,11.893,11.964,1270255,0
2016-06-09,11.95,12.019,11.922,12.006,1032748,0
2016-06-10,11.95,12.041,11.922,12.019,1320477,0
2016-06-13,12.033,12.076,11.936,12.019,2649503,0
2016-06-14,12.019,12.076,11.95,12.019,2792146,0
2016-06-15,11.992,12.118,11.978,12.019,1406128,0
2016-06-16,12.033,12.096,11.936,12.076,1643693,0
2016-06-17,12.104,12.215,12.033,12.047,3689544,0
2016-06-20,12.09,12.173,12.047,12.104,1269006,0
2016-06-21,12.118,12.146,12.019,12.019,1400223,0
2016-06-22,12.047,12.076,11.978,12.019,1074732,0
2016-06-23,12.076,12.076,12.019,12.076,1261905,0
2016-06-24,11.866,12.299,11.838,12.258,4065501,0
2016-06-27,12.258,12.258,11.852,11.866,3071305,0
2016-06-28,11.924,12.11,11.866,12.096,3760038,0
2016-06-29,12.168,12.254,12.096,12.254,1519521,0
2016-06-30,12.254,12.326,12.146,12.297,1339978,0
2016-07-01,12.34,12.398,12.282,12.34,1295122,0
2016-07-05,12.369,12.412,12.154,12.168,993142,0
2016-07-06,12.196,12.369,12.096,12.326,1830012,0
2016-07-07,12.326,12.34,12.096,12.124,1613109,0
2016-07-08,12.211,12.254,12.139,12.196,1184758,0
2016-07-11,12.124,12.268,12.124,12.254,823642,0
2016-07-12,12.268,12.326,12.154,12.196,1270353,0
2016-07-13,12.182,12.225,12.139,12.211,1362986,0
2016-07-14,12.182,12.24,12.168,12.182,709770,0
2016-07-15,12.182,12.254,12.096,12.24,1154289,0
2016-07-18,12.211,12.326,12.211,12.326,754167,0
2016-07-19,12.312,12.426,12.297,12.426,808033,0
2016-07-20,12.44,12.451,12.354,12.426,960980,0
2016-07-21,12.455,12.512,12.412,12.484,815677,0
2016-07-22,12.498,12.57,12.44,12.541,659248,0
2016-07-25,12.541,12.57,12.484,12.527,675954,0
2016-07-26,12.527,12.57,12.462,12.484,888769,0
2016-07-27,12.469,12.527,12.369,12.498,885028,0
2016-07-28,12.469,12.512,12.412,12.484,1198579,0
2016-07-29,12.455,12.57,12.455,12.57,795806,0
2016-08-01,12.556,12.685,12.541,12.642,1133972,0
2016-08-02,12.599,12.651,12.383,12.44,1126056,0
2016-08-03,12.426,12.613,12.383,12.613,774198,0
2016-08-04,12.642,12.699,12.484,12.699,986181,0
2016-08-05,12.756,12.886,12.714,12.872,1474730,0
2016-08-08,12.9,12.915,12.8,12.8,1102746,0
2016-08-09,12.786,12.843,12.756,12.843,1529515,0
2016-08-10,12.814,12.958,12.8,12.958,1845053,0
2016-08-11,12.972,12.972,12.857,12.9,1082581,0
2016-08-12,12.986,13.03,12.929,12.944,957933,0
2016-08-15,12.9,12.965,12.872,12.872,823815,0
2016-08-16,12.872,12.886,12.786,12.828,1063807,0
2016-08-17,12.814,12.915,12.742,12.9,1403196,0
2016-08-18,12.886,13.015,12.843,12.915,1059157,0
2016-08-19,12.915,12.929,12.814,12.9,640445,0
2016-08-22,12.9,12.929,12.843,12.886,443359,0
2016-08-23,12.929,13.015,12.886,13.001,849388,0
2016-08-24,13.015,13.03,12.822,12.872,1537492,0
2016-08-25,12.915,12.929,12.8,12.857,1575066,0
2016-08-26,12.872,12.922,12.628,12.685,1793486,0
2016-08-29,12.714,12.814,12.714,12.771,925304,0
2016-08-30,12.756,12.843,12.706,12.814,1151701,0
2016-08-31,12.8,12.814,12.642,12.786,1447570,0
2016-09-01,12.857,12.857,12.656,12.742,851593,0
2016-09-02,12.843,13.03,12.764,13.001,1315606,0
2016-09-06,12.929,13.13,12.872,13.03,1579567,0
2016-09-07,13.001,13.18,13.001,13.144,1234905,0
2016-09-08,13.13,13.13,13.03,13.058,797596,0
2016-09-09,13.015,13.03,12.642,12.642,1992240,0
2016-09-12,12.57,12.915,12.498,12.814,1858400,0
2016-09-13,12.786,12.786,12.498,12.498,1469794,0
2016-09-14,12.541,12.692,12.498,12.584,1201830,0
2016-09-15,12.584,12.756,12.512,12.714,875554,0
2016-09-16,12.613,12.67,12.512,12.512,2427174,0
2016-09-19,12.541,12.728,12.541,12.628,1557271,0
2016-09-20,12.67,12.714,12.628,12.628,1155094,0
2016-09-21,12.67,12.822,12.57,12.8,1126357,0
2016-09-22,12.843,12.944,12.786,12.886,1165520,0
2016-09-23,12.828,12.872,12.742,12.8,952067,0
2016-09-26,12.8,12.886,12.728,12.742,1240001,0
2016-09-27,12.786,12.814,12.714,12.742,1215745,0
2016-09-28,12.757,12.801,12.58,12.713,1975517,0
2016-09-29,12.742,12.757,12.58,12.639,1290185,0
2016-09-30,12.669,12.713,12.58,12.58,1806366,0
2016-10-03,12.58,12.61,12.314,12.314,2475430,0
2016-10-04,12.24,12.314,11.931,11.961,3355968,0
2016-10-05,11.946,12.019,11.754,11.798,3259528,0
2016-10-06,11.798,11.828,11.666,11.666,2817449,0
2016-10-07,11.725,11.828,11.695,11.784,2394081,0
2016-10-10,11.798,11.946,11.798,11.931,1093540,0
2016-10-11,11.872,11.975,11.857,11.961,1689210,0
2016-10-12,11.946,12.108,11.857,12.034,1462412,0
2016-10-13,12.019,12.206,11.983,12.167,1556319,0
2016-10-14,12.167,12.196,12.064,12.137,1640513,0
2016-10-17,12.167,12.226,12.123,12.137,1015153,0
2016-10-18,12.182,12.344,12.108,12.285,966823,0
2016-10-19,12.314,12.433,12.27,12.344,877040,0
2016-10-20,12.374,12.433,12.322,12.403,1031576,0
2016-10-21,12.389,12.462,12.348,12.374,726280,0
2016-10-24,12.418,12.507,12.344,12.433,845623,0
2016-10-25,12.462,12.565,12.462,12.521,932849,0
2016-10-26,12.492,12.551,12.437,12.448,1221345,0
2016-10-27,12.448,12.462,12.314,12.358,988894,0
2016-10-28,12.358,12.462,12.285,12.358,914440,0
2016-10-31,12.389,12.403,12.255,12.285,1095033,0
2016-11-01,12.285,12.337,12.123,12.167,1422300,0
2016-11-02,12.182,12.226,12.093,12.108,1190508,0
2016-11-03,12.123,12.33,12.123,12.24,2503491,0
2016-11-04,12.374,12.492,12.314,12.358,3179171,0
2016-11-07,12.448,12.521,12.429,12.477,2188655,0
2016-11-08,12.477,12.551,12.418,12.507,2467228,0
2016-11-09,12.167,12.514,12.123,12.389,2473339,0
2016-11-10,12.462,12.536,12.167,12.255,2740173,0
2016-11-11,12.255,12.462,12.24,12.418,1743991,0
2016-11-14,12.285,12.462,12.27,12.27,1849268,0
2016-11-15,12.285,12.314,12.093,12.255,1885783,0
2016-11-16,12.226,12.344,12.108,12.108,2020699,0
2016-11-17,12.137,12.196,12.093,12.152,1481886,0
2016-11-18,12.182,12.3,12.108,12.255,1120774,0
2016-11-21,12.27,12.389,12.27,12.344,991661,0
2016-11-22,12.403,12.565,12.358,12.536,1282936,0
2016-11-23,12.448,12.543,12.352,12.358,1185617,0
2016-11-25,12.374,12.521,12.374,12.492,519607,0
2016-11-28,12.507,12.595,12.492,12.507,1253587,0
2016-11-29,12.521,12.919,12.484,12.786,2617422,0
2016-11-30,12.654,12.786,12.58,12.786,2879004,0
2016-12-01,12.757,12.831,12.536,12.58,2090481,0
2016-12-02,12.595,12.669,12.536,12.551,1278215,0
2016-12-05,12.536,12.89,12.536,12.831,1990475,0
2016-12-06,12.801,12.978,12.757,12.978,1339288,0
2016-12-07,12.993,13.185,12.978,13.14,1539195,0
2016-12-08,13.125,13.391,13.037,13.362,4167882,0
2016-12-09,13.332,13.48,13.303,13.436,1071323,0
2016-12-12,13.391,13.465,13.288,13.303,1307811,0
2016-12-13,13.303,13.34,13.155,13.199,1564317,0
2016-12-14,13.199,13.265,13.008,13.066,2159291,0
2016-12-15,13.081,13.096,12.823,12.89,1844630,0
2016-12-16,12.934,13.229,12.934,13.17,3364088,0
2016-12-19,13.17,13.377,13.17,13.362,1419180,0
2016-12-20,13.332,13.391,13.274,13.362,1291416,0
2016-12-21,13.347,13.436,13.288,13.347,1315133,0
2016-12-22,13.362,13.421,13.258,13.377,1607372,0
2016-12-23,13.391,13.406,13.288,13.406,786545,0
2016-12-27,13.421,13.421,13.096,13.274,2022912,0
2016-12-28,13.288,13.319,13.107,13.167,1643772,0
2016-12-29,13.167,13.379,13.121,13.334,917219,0
2016-12-30,13.334,13.349,13.197,13.213,1007730,0
2017-01-03,13.197,13.379,13.167,13.379,1713727,0
2017-01-04,13.425,13.621,13.425,13.531,1903010,0
2017-01-05,13.486,13.637,13.455,13.621,2733537,0
2017-01-06,13.607,13.621,13.395,13.409,1062322,0
2017-01-09,13.455,13.455,13.258,13.274,1398505,0
2017-01-10,13.304,13.379,13.213,13.364,2115143,0
2017-01-11,13.395,13.47,13.304,13.409,1292866,0
2017-01-12,13.409,13.425,13.319,13.349,913514,0
2017-01-13,13.152,13.409,13.114,13.349,4517117,0
2017-01-17,13.364,13.425,13.304,13.334,1983754,0
2017-01-18,13.334,13.395,13.288,13.349,1068652,0
2017-01-19,13.349,13.349,13.213,13.304,789682,0
2017-01-20,13.304,13.337,13.243,13.274,533106,0
2017-01-23,13.274,13.364,13.26,13.288,1342326,0
2017-01-24,13.304,13.319,13.213,13.213,1172481,0
2017-01-25,13.228,13.243,13.152,13.167,1359283,0
2017-01-26,13.152,13.274,13.152,13.243,1948278,0
2017-01-27,13.319,13.319,13.121,13.152,1439139,0
2017-01-30,13.121,13.167,12.985,13.152,2103775,0
2017-01-31,13.137,13.379,12.895,13.288,3924719,0
2017-02-01,13.274,13.395,13.182,13.274,2166915,0
2017-02-02,13.274,13.349,13.228,13.274,1187395,0
2017-02-03,13.288,13.334,13.213,13.274,1538467,0
2017-02-06,13.304,13.409,13.288,13.409,1506659,0
2017-02-07,13.409,13.47,13.258,13.304,1472492,0
2017-02-08,13.228,13.5,13.197,13.5,1608127,0
2017-02-09,13.531,13.591,13.486,13.486,1268629,0
2017-02-10,13.47,13.561,13.47,13.531,724119,0
2017-02-13,13.546,13.637,13.531,13.546,1100897,0
2017-02-14,13.576,13.607,13.47,13.546,1095641,0
2017-02-15,13.531,13.667,13.425,13.667,1493171,0
2017-02-16,13.652,13.894,13.652,13.894,1671385,0
2017-02-17,13.894,13.894,13.743,13.833,1654383,0
2017-02-21,14.091,14.107,13.879,14.015,2615512,0
2017-02-22,14.031,14.137,13.978,14.091,1532282,0
2017-02-23,14.091,14.145,14.045,14.091,1695468,0
2017-02-24,14.107,14.137,14,14.091,1510808,0
2017-02-27,14.091,14.107,14.015,14.031,1397411,0
2017-02-28,14.031,14.122,14,14.091,1609613,0
2017-03-01,14.076,14.167,14.031,14.091,1572221,0
2017-03-02,14.107,14.167,14.045,14.122,1798355,0
2017-03-03,14.122,14.167,14.015,14.152,1191647,0
2017-03-06,14.152,14.167,13.97,14.076,1636571,0
2017-03-07,14.076,14.152,14.023,14.122,1098657,0
2017-03-08,14.152,14.152,13.894,13.91,1196340,0
2017-03-09,13.94,14.045,13.849,13.879,1289013,0
2017-03-10,13.986,14.152,13.983,14.061,1412720,0
2017-03-13,14.076,14.167,13.955,13.986,1399119,0
2017-03-14,14.015,14.023,13.924,13.94,1561787,0
2017-03-15,14.015,14.447,13.986,14.41,2536836,0
2017-03-16,14.531,14.531,14.296,14.41,1933274,0
2017-03-17,14.47,14.637,14.455,14.592,3142189,0
2017-03-20,14.622,14.637,14.546,14.576,1653519,0
2017-03-21,14.606,14.758,14.606,14.727,2180765,0
2017-03-22,14.758,14.773,14.677,14.727,1648151,0
2017-03-23,14.773,14.864,14.727,14.727,1423843,0
2017-03-24,14.773,14.781,14.637,14.667,1881183,0
2017-03-27,14.652,14.758,14.592,14.758,1429528,0
2017-03-28,14.758,14.88,14.697,14.818,2274976,0
2017-03-29,14.849,15.037,14.835,14.958,2545887,0
2017-03-30,14.975,15.006,14.897,14.912,1248430,0
2017-03-31,14.958,14.989,14.849,14.912,1425081,0
2017-04-03,14.928,14.943,14.849,14.897,1177277,0
2017-04-04,14.897,15.068,14.866,15.006,1916621,0
2017-04-05,15.006,15.083,14.88,14.928,2091459,0
2017-04-06,14.928,15.037,14.866,14.989,1255974,0
2017-04-07,15.02,15.052,14.958,14.975,1162164,0
2017-04-10,15.006,15.207,14.975,15.129,1509738,0
2017-04-11,15.052,15.317,15.02,15.207,2012676,0
2017-04-12,15.207,15.269,15.16,15.176,1396635,0
2017-04-13,15.176,15.317,15.145,15.223,1408838,0
2017-04-17,15.239,15.518,15.239,15.503,1982136,0
2017-04-18,15.488,15.55,15.394,15.503,1362441,0
2017-04-19,15.503,15.518,15.379,15.394,953753,0
2017-04-20,15.441,15.488,15.246,15.394,1316966,0
2017-04-21,15.426,15.518,15.379,15.441,1087085,0
2017-04-24,15.488,15.534,15.332,15.518,1364000,0
2017-04-25,15.503,15.542,15.456,15.503,1057752,0
2017-04-26,15.503,15.704,15.471,15.629,1995899,0
2017-04-27,15.691,15.828,15.634,15.72,1966712,0
2017-04-28,15.799,15.828,15.449,15.534,1689490,0
2017-05-01,15.566,15.783,15.55,15.691,1335008,0
2017-05-02,15.691,15.704,15.317,15.379,2240945,0
2017-05-03,15.379,15.379,15.129,15.16,2522708,0
2017-05-04,15.518,15.55,15.098,15.332,2813413,0
2017-05-05,15.347,15.463,15.269,15.363,3261156,0
2017-05-08,15.456,15.471,15.317,15.332,1479381,0
2017-05-09,15.317,15.337,14.928,15.006,2526206,0
2017-05-10,14.975,15.214,14.912,15.145,1985292,0
2017-05-11,15.145,15.184,15.029,15.16,1641661,0
2017-05-12,15.239,15.269,15.114,15.176,1130472,0
2017-05-15,15.207,15.347,15.176,15.269,1915671,0
2017-05-16,15.269,15.409,15.255,15.332,1635558,0
2017-05-17,15.332,15.449,15.317,15.409,1607640,0
2017-05-18,15.409,15.518,15.301,15.471,1404484,0
2017-05-19,15.456,15.566,15.394,15.409,1332883,0
2017-05-22,15.441,15.675,15.441,15.612,1546512,0
2017-05-23,15.675,15.691,15.55,15.658,1054317,0
2017-05-24,15.675,15.753,15.596,15.704,1857273,0
2017-05-25,15.704,15.783,15.596,15.691,1438403,0
2017-05-26,15.675,15.704,15.55,15.629,1096718,0
2017-05-30,15.612,15.642,15.488,15.518,1090205,0
2017-05-31,15.518,15.55,15.382,15.518,1552544,0
2017-06-01,15.534,15.766,15.503,15.766,1784407,0
2017-06-02,15.737,15.986,15.72,15.969,3335809,0
2017-06-05,15.953,15.953,15.704,15.737,1737827,0
2017-06-06,15.737,15.753,15.629,15.642,1176969,0
2017-06-07,15.766,15.774,15.629,15.691,3241651,0
2017-06-08,15.691,15.907,15.658,15.876,1469009,0
2017-06-09,15.861,15.923,15.658,15.675,2502878,0
2017-06-12,15.691,15.861,15.691,15.704,2184430,0
2017-06-13,15.72,15.876,15.675,15.783,1600976,0
2017-06-14,15.828,15.969,15.737,15.969,2549315,0
2017-06-15,15.845,16.023,15.815,15.969,1390131,0
2017-06-16,16.015,16.139,16,16.125,3135998,0
2017-06-19,16.187,16.326,16.148,16.28,1669168,0
2017-06-20,16.297,16.311,16.218,16.249,1620586,0
2017-06-21,16.264,16.388,16.125,16.125,2872052,0
2017-06-22,16.172,16.249,16.077,16.156,1794902,0
2017-06-23,16.187,16.249,16.031,16.077,3605305,0
2017-06-26,16.11,16.264,16.094,16.156,3353838,0
2017-06-27,16.234,16.234,15.845,15.845,2788699,0
2017-06-28,15.972,16.069,15.765,15.972,3331938,0
2017-06-29,15.909,15.972,15.733,15.845,2048438,0
2017-06-30,15.845,15.956,15.781,15.814,1223104,0
2017-07-03,15.845,16.053,15.828,15.989,819249,0
2017-07-05,16.02,16.197,15.925,16.053,2226617,0
2017-07-06,16.005,16.02,15.878,15.925,1679563,0
2017-07-07,15.892,15.909,15.51,15.622,2331800,0
2017-07-10,15.606,15.742,15.589,15.622,1980750,0
2017-07-11,15.622,15.814,15.589,15.701,1500260,0
2017-07-12,15.828,15.972,15.781,15.781,1456330,0
2017-07-13,15.814,15.861,15.478,15.558,2514222,0
2017-07-14,15.573,15.765,15.573,15.686,1570438,0
2017-07-17,15.781,15.797,15.653,15.701,1417337,0
2017-07-18,15.701,15.701,15.318,15.334,2550110,0
2017-07-19,15.334,15.589,15.286,15.526,2405506,0
2017-07-20,15.558,15.67,15.494,15.573,956672,0
2017-07-21,15.653,15.75,15.558,15.701,1375955,0
2017-07-24,15.701,15.797,15.573,15.573,1504743,0
2017-07-25,15.51,15.653,15.398,15.462,1865076,0
2017-07-26,15.446,15.622,15.446,15.589,1098460,0
2017-07-27,15.637,15.637,15.51,15.622,1716409,0
2017-07-28,15.637,15.701,15.565,15.653,1560525,0
2017-07-31,15.717,15.814,15.637,15.781,1193802,0
2017-08-01,15.765,15.845,15.701,15.845,1191868,0
2017-08-02,15.861,15.956,15.797,15.892,1625900,0
2017-08-03,15.909,15.941,15.717,15.717,1679375,0
2017-08-04,15.717,15.765,15.589,15.637,1285441,0
2017-08-07,15.67,15.765,15.589,15.686,1287739,0
2017-08-08,15.717,15.878,15.478,15.845,1969178,0
2017-08-09,15.686,16.02,15.653,16.005,1551298,0
2017-08-10,15.989,16.108,15.909,16.02,3130250,0
2017-08-11,15.925,16.012,15.765,15.941,2125794,0
2017-08-14,16.02,16.184,16.012,16.069,1906663,0
2017-08-15,16.005,16.084,15.892,16.053,1101373,0
2017-08-16,15.972,16.164,15.956,16.084,949308,0
2017-08-17,16.133,16.212,15.989,15.989,1191043,0
2017-08-18,16.1,16.203,16.028,16.148,1597828,0
2017-08-21,16.148,16.197,16.076,16.18,930037,0
2017-08-22,16.18,16.308,16.164,16.228,1728622,0
2017-08-23,16.244,16.306,16.164,16.197,1326072,0
2017-08-24,16.228,16.292,16.164,16.228,1003343,0
2017-08-25,16.228,16.275,16.148,16.197,615104,0
2017-08-28,16.197,16.292,16.197,16.228,1375555,0
2017-08-29,16.18,16.275,16.117,16.148,1379912,0
2017-08-30,16.148,16.228,16.117,16.212,1249620,0
2017-08-31,16.228,16.324,16.197,16.324,1531670,0
2017-09-01,16.324,16.364,16.244,16.356,1053509,0
2017-09-05,16.356,16.356,16.036,16.069,1566124,0
2017-09-06,16.069,16.148,16.005,16.036,1554505,0
2017-09-07,16.036,16.148,16.012,16.02,1072742,0
2017-09-08,16.02,16.084,15.892,15.925,1714349,0
2017-09-11,15.941,16.117,15.941,15.989,2012146,0
2017-09-12,16.02,16.117,15.981,16.069,1404395,0
2017-09-13,16.02,16.069,15.925,16.02,1366746,0
2017-09-14,16.02,16.053,15.989,16.02,1575970,0
2017-09-15,16.069,16.189,15.989,16.069,2396555,0
2017-09-18,16.117,16.133,15.989,16.02,1634761,0
2017-09-19,16.036,16.308,16.036,16.133,2915897,0
2017-09-20,16.164,16.212,16.005,16.117,1999409,0
2017-09-21,16.164,16.197,16.069,16.148,1604373,0
2017-09-22,16.197,16.339,16.148,16.261,1500119,0
2017-09-25,16.261,16.339,16.203,16.261,1228235,0
2017-09-26,16.275,16.356,16.22,16.292,1852032,0
2017-09-27,16.308,16.356,16.084,16.356,2412673,0
2017-09-28,16.372,16.388,16.061,16.388,3667599,0
2017-09-29,16.437,16.536,16.372,16.503,1353421,0
2017-10-02,16.519,16.536,16.421,16.503,2076975,0
2017-10-03,16.519,16.568,16.47,16.568,1404792,0
2017-10-04,16.601,16.65,16.511,16.65,1025813,0
2017-10-05,16.65,16.716,16.585,16.699,1164589,0
2017-10-06,16.65,16.667,16.372,16.421,1882714,0
2017-10-09,16.519,16.552,16.437,16.47,728009,0
2017-10-10,16.503,16.519,16.454,16.47,990937,0
2017-10-11,16.487,16.601,16.47,16.568,1026286,0
2017-10-12,16.585,16.634,16.536,16.585,1006090,0
2017-10-13,16.585,16.65,16.519,16.568,1633936,0
2017-10-16,16.618,16.65,16.552,16.568,1185849,0
2017-10-17,16.618,16.634,16.552,16.585,1129048,0
2017-10-18,16.618,16.667,16.568,16.585,1076645,0
2017-10-19,16.585,16.675,16.544,16.65,1438503,0
2017-10-20,16.683,16.683,16.536,16.552,851846,0
2017-10-23,16.585,16.618,16.372,16.372,1218517,0
2017-10-24,16.372,16.454,16.306,16.306,1335286,0
2017-10-25,16.306,16.356,16.012,16.159,2987387,0
2017-10-26,16.208,16.274,15.914,15.946,1752420,0
2017-10-27,16.061,16.159,15.783,16.126,1576191,0
2017-10-30,16.126,16.192,16.061,16.077,1402739,0
2017-10-31,16.077,16.208,16.028,16.045,1453316,0
2017-11-01,16.077,16.192,16.045,16.11,2032939,0
2017-11-02,16.5,16.51,15.6,15.68,3489740,0
2017-11-03,15.44,15.765,15.42,15.63,1909872,0
2017-11-06,15.63,15.63,15.22,15.25,3083513,0
2017-11-07,15.21,15.59,15.21,15.35,2172920,0
2017-11-08,15.5,15.645,15.28,15.52,2518860,0
2017-11-09,15.49,15.49,15.27,15.34,2009611,0
2017-11-10,15.45,15.58,15.33,15.35,3362916,0
