Date,Open,High,Low,Close,Volume,OpenInt
2010-08-30,6.5222,6.625,6.5167,6.5793,75756,0
2010-08-31,6.5209,6.7188,6.5209,6.5968,180312,0
2010-09-01,6.6422,6.6881,6.6194,6.6194,37768,0
2010-09-02,6.6307,6.7218,6.5849,6.6136,29496,0
2010-09-03,7.9308,7.9308,6.6025,6.6136,51252,0
2010-09-07,6.6307,6.6307,6.5736,6.5736,6158,0
2010-09-08,6.6307,6.6705,6.5849,6.5909,33603,0
2010-09-09,6.6025,6.6025,6.5736,6.5793,14876,0
2010-09-10,6.6422,6.6422,6.4139,6.4139,59310,0
2010-09-13,6.4599,6.728,6.4599,6.6881,41519,0
2010-09-14,6.659,6.6931,6.6307,6.659,22042,0
2010-09-15,6.6307,6.6765,6.6307,6.6705,24946,0
2010-09-16,6.6995,6.7165,6.6307,6.6307,34332,0
2010-09-17,6.6818,6.6818,6.6307,6.6307,65220,0
2010-09-20,6.6537,6.6765,6.6025,6.6478,34026,0
2010-09-21,6.6478,6.7165,6.6307,6.7105,127189,0
2010-09-22,6.7392,6.7506,6.7392,6.7445,15917,0
2010-09-23,6.773,6.773,6.728,6.7678,67922,0
2010-09-24,6.7445,6.7445,6.7049,6.7445,23594,0
2010-09-27,6.728,6.773,6.7105,6.7617,13979,0
2010-09-28,6.7445,6.8135,6.7445,6.8135,11897,0
2010-09-29,6.7678,6.8019,6.7678,6.8019,36540,0
2010-09-30,6.798,6.8152,6.7458,6.7865,12604,0
2010-10-01,1133.16,1133.16,6.6818,6.7963,33756,0
2010-10-04,6.7789,6.8188,6.7506,6.8076,20501,0
2010-10-05,6.8248,6.8248,6.7445,6.8076,148105,0
2010-10-06,6.7963,6.8538,6.7963,6.8475,45025,0
2010-10-07,6.7789,6.8818,6.7789,6.8704,37921,0
2010-10-08,6.8762,7.2246,6.8303,7.0699,67526,0
2010-10-11,570.08,570.08,7.1222,7.2861,262436,0
2010-10-12,7.2808,7.3276,7.0926,7.3042,198988,0
2010-10-13,7.3385,7.3385,7.1721,7.3042,137544,0
2010-10-14,7.3385,7.3563,7.2073,7.2684,89595,0
2010-10-15,7.3563,7.424,7.2133,7.2808,67965,0
2010-10-18,7.424,7.424,7.2808,7.3509,126108,0
2010-10-19,7.4,7.424,7.3214,7.3385,94112,0
2010-10-20,7.424,7.4305,7.3385,7.3664,147084,0
2010-10-21,7.3888,7.6704,7.3385,7.4585,148138,0
2010-10-22,7.5035,7.7547,7.4758,7.4866,140397,0
2010-10-25,7.4866,7.5671,7.424,7.5379,139005,0
2010-10-26,7.5379,7.5379,7.3664,7.3949,112601,0
2010-10-27,7.3949,7.5379,7.3949,7.5084,42302,0
2010-10-28,7.424,7.4925,7.4181,7.4925,49919,0
2010-10-29,7.5099,7.5536,7.4275,7.5536,77321,0
2010-11-01,7.7045,7.95,7.4866,7.5605,80420,0
2010-11-02,7.7045,7.7895,7.6462,7.7313,77305,0
2010-11-03,7.7591,7.8985,7.7591,7.7723,66819,0
2010-11-04,7.7591,7.8689,7.6232,7.7253,78781,0
2010-11-05,7.7045,7.8629,7.6462,7.7045,33686,0
2010-11-08,7.7547,7.7547,7.6751,7.6931,34144,0
2010-11-09,7.6462,7.7895,7.6462,7.7591,38445,0
2010-11-10,7.7591,7.8176,7.7313,7.7895,35052,0
2010-11-11,7.6931,7.7591,7.6751,7.7253,15735,0
2010-11-12,7.7253,7.7591,7.6342,7.7045,25525,0
2010-11-15,7.6751,7.9044,7.6751,7.7895,33059,0
2010-11-16,7.8746,7.8746,7.6751,7.6987,31555,0
2010-11-17,7.7723,7.8504,7.5896,7.7895,18888,0
2010-11-18,7.7895,7.9308,7.6751,7.892,15190,0
2010-11-19,7.9308,7.9367,7.7425,7.8985,27205,0
2010-11-22,7.9253,7.9617,7.7955,7.95,64527,0
2010-11-23,7.9434,7.9434,7.7662,7.9253,17546,0
2010-11-24,7.8804,7.9617,7.8746,7.9192,36649,0
2010-11-26,8.0914,8.1026,7.9617,8.0113,13022,0
2010-11-29,8.0174,8.0174,7.7591,7.9044,25140,0
2010-11-30,7.8777,7.9244,7.7981,7.8434,21670,0
2010-12-01,7.892,7.9367,7.8176,7.8176,28732,0
2010-12-02,7.7955,7.9253,7.7895,7.9192,28202,0
2010-12-03,7.8985,7.9044,7.8746,7.892,9613,0
2010-12-06,7.8455,8.0703,7.8455,7.8455,32534,0
2010-12-07,7.8455,7.9308,7.8455,7.9308,8550,0
2010-12-08,7.8985,7.9879,7.8176,7.8176,29650,0
2010-12-09,7.8021,7.9044,7.7363,7.7662,32252,0
2010-12-10,7.7591,8.2065,7.7591,7.8804,31864,0
2010-12-13,7.8804,7.9308,7.6526,7.8504,39757,0
2010-12-14,7.8572,8.0391,7.7591,7.966,55665,0
2010-12-15,7.9103,7.9308,7.8176,7.9253,27718,0
2010-12-16,7.9044,7.9044,7.83,7.9044,33818,0
2010-12-17,7.9044,7.9988,7.8021,7.8021,33987,0
2010-12-20,7.8985,7.9044,7.83,7.9044,23804,0
2010-12-21,7.9044,7.9549,7.8746,7.8804,28125,0
2010-12-22,7.9308,8.0764,7.9253,8.0703,32594,0
2010-12-23,8.0391,8.2739,8.0391,8.2065,25739,0
2010-12-27,8.0517,8.4638,8.0517,8.1891,65288,0
2010-12-28,8.2234,8.3869,8.0813,8.3869,62416,0
2010-12-29,8.3252,8.3887,8.1026,8.3827,10723,0
2010-12-30,8.2279,8.4619,8.1026,8.4373,7988,0
2010-12-31,8.3383,8.4445,8.1575,8.3859,23010,0
2011-01-03,8.3982,8.4408,7.8176,8.3318,28122,0
2011-01-04,8.2961,8.4408,8.1584,8.1891,48425,0
2011-01-05,8.2176,8.3442,8.1584,8.2903,22639,0
2011-01-06,8.3603,8.4037,8.2176,8.3026,27945,0
2011-01-07,8.2739,8.4579,8.2739,8.3869,32732,0
2011-01-10,8.4638,8.4638,8.2234,8.2305,29744,0
2011-01-11,8.2176,8.2739,8.1026,8.1026,40645,0
2011-01-12,8.0637,8.1544,8.0391,8.1089,29579,0
2011-01-13,8.1026,8.1584,8.0637,8.1584,57042,0
2011-01-14,8.1584,8.3695,7.9716,8.2788,49521,0
2011-01-18,8.3869,8.4107,8.2176,8.2398,17894,0
2011-01-19,8.2675,8.3496,8.2626,8.3374,17367,0
2011-01-20,8.3201,8.3201,8.1838,8.2176,13933,0
2011-01-21,8.2355,8.2511,8.1026,8.1026,25380,0
2011-01-24,8.1943,8.3496,8.1943,8.2903,35762,0
2011-01-25,8.3603,8.3922,8.2451,8.3922,24521,0
2011-01-26,8.3695,8.4037,8.1891,8.3922,23481,0
2011-01-27,8.3922,8.4107,8.3318,8.3638,27723,0
2011-01-28,8.3151,8.3922,8.1584,8.3442,20600,0
2011-01-31,8.2757,8.2757,8.1447,8.1656,19230,0
2011-02-01,8.1304,8.2788,8.1304,8.2451,9470,0
2011-02-02,8.2739,8.3252,8.2065,8.3091,13144,0
2011-02-03,8.2788,8.3442,8.2788,8.3318,3764,0
2011-02-04,8.3374,8.4107,8.2849,8.3922,8139,0
2011-02-07,8.3603,8.3922,8.2451,8.2675,22296,0
2011-02-08,8.3201,8.3201,8.2398,8.3026,12740,0
2011-02-09,8.2398,8.4107,8.2398,8.4107,20694,0
2011-02-10,8.3827,8.3827,8.2739,8.3201,10991,0
2011-02-11,8.2675,8.2675,8.1891,8.1891,22178,0
2011-02-14,8.2562,8.2788,8.1584,8.1943,29415,0
2011-02-15,8.1943,8.2104,8.1584,8.1785,8469,0
2011-02-16,8.1943,8.2451,8.1026,8.1365,16912,0
2011-02-18,8.1365,8.1464,7.7788,7.8572,77555,0
2011-02-22,7.8572,8.0174,7.8348,7.9192,33427,0
2011-02-23,7.9253,7.9838,7.8852,7.9308,20552,0
2011-02-24,7.9044,8.0174,7.8852,7.9838,18593,0
2011-02-25,7.9617,8.1544,7.8455,8.1255,24738,0
2011-02-28,8.1966,8.2373,8.1601,8.1601,23135,0
2011-03-01,8.1891,8.3887,8.1891,8.2739,34466,0
2011-03-02,8.362,8.4711,8.3035,8.3827,25748,0
2011-03-03,8.3327,8.4312,8.2002,8.4312,12602,0
2011-03-04,8.3755,8.3869,8.2849,8.3638,21787,0
2011-03-07,8.2626,8.3026,8.1838,8.1891,23371,0
2011-03-08,8.2355,8.2961,8.2355,8.2788,16617,0
2011-03-09,8.2903,8.3318,8.2626,8.2849,37459,0
2011-03-10,8.321,8.321,8.1304,8.1943,19684,0
2011-03-11,8.1082,8.2104,8.1082,8.1584,12945,0
2011-03-14,8.2065,8.3603,8.1656,8.2176,20767,0
2011-03-15,8.1891,8.3318,8.1304,8.2451,31589,0
2011-03-16,8.2903,8.2961,8.2176,8.2176,10741,0
2011-03-17,8.2562,8.317,8.2176,8.2176,15886,0
2011-03-18,8.2626,8.321,8.2242,8.2364,20754,0
2011-03-21,8.2739,8.321,7.9871,8.2398,48918,0
2011-03-22,8.2739,8.2739,8.0855,8.1407,30930,0
2011-03-23,8.1943,8.1943,8.1082,8.1191,16188,0
2011-03-24,8.1656,8.2104,8.0436,8.0436,16382,0
2011-03-25,8.0747,8.2398,8.0747,8.1191,17024,0
2011-03-28,8.2242,8.3035,8.1355,8.1943,20650,0
2011-03-29,8.3514,8.3514,8.1355,8.1407,24423,0
2011-03-30,8.1355,8.2398,8.1355,8.2176,19518,0
2011-03-31,8.2451,8.2692,8.208,8.2216,7023,0
2011-04-01,8.1891,8.2176,8.0222,8.0907,39339,0
2011-04-04,8.1255,8.1584,8.0813,8.1355,1702,0
2011-04-05,8.156,8.1611,8.0771,8.1218,17536,0
2011-04-06,8.0907,8.3327,8.0907,8.1584,49458,0
2011-04-07,8.0449,8.1746,8.0449,8.1263,15810,0
2011-04-08,8.1493,8.156,8.1041,8.1041,3129,0
2011-04-11,8.05,8.1838,8.05,8.1143,7457,0
2011-04-12,8.1125,8.1399,8.0301,8.0301,11679,0
2011-04-13,8.0436,8.1304,7.9871,7.9972,17461,0
2011-04-14,8.056,8.1082,8.0283,8.05,26133,0
2011-04-15,8.0449,8.0771,8.0342,8.0771,8557,0
2011-04-18,8.071,8.1218,8.0342,8.04,12889,0
2011-04-19,8.0113,8.0449,7.9932,8.0174,15590,0
2011-04-20,8.0449,8.1431,7.9932,8.1383,13970,0
2011-04-21,8.1041,8.5846,8.1041,8.2209,24458,0
2011-04-25,8.1966,8.3302,8.1746,8.1966,18769,0
2011-04-26,8.1611,8.2424,8.1611,8.2424,22598,0
2011-04-27,8.2486,8.271,8.1853,8.1966,11857,0
2011-04-28,8.156,8.271,8.1328,8.1966,31431,0
2011-04-29,8.1575,8.2451,8.0247,8.0247,28614,0
2011-05-02,8.0291,8.0449,7.8604,7.8838,113974,0
2011-05-03,7.8077,7.8663,7.5172,7.5172,260169,0
2011-05-04,7.5379,7.5671,7.2595,7.2699,325622,0
2011-05-05,6.9059,7.1158,6.8826,6.9641,2289801,0
2011-05-06,7.0276,7.1158,7.0276,7.0339,230808,0
2011-05-09,7.0572,7.1101,7.0171,7.1101,136765,0
2011-05-10,7.0859,7.2016,6.9703,7.1721,207062,0
2011-05-11,6.9409,7.1736,6.9409,7.1612,68844,0
2011-05-12,7.1721,7.3632,7.1152,7.2886,211801,0
2011-05-13,7.3199,7.35,7.2716,7.2716,198560,0
2011-05-16,7.2822,7.3978,7.2822,7.3477,156043,0
2011-05-17,7.2329,7.4603,7.2329,7.4063,165014,0
2011-05-18,7.4063,7.4712,7.3555,7.4603,185179,0
2011-05-19,7.4712,7.4712,7.3888,7.425,89157,0
2011-05-20,7.3708,7.4603,7.3321,7.4603,101275,0
2011-05-23,7.4603,7.5282,7.3593,7.5108,175052,0
2011-05-24,7.5108,7.541,7.4603,7.4821,90974,0
2011-05-25,7.4712,7.5108,7.4365,7.4603,113644,0
2011-05-26,7.4884,7.5648,7.4187,7.4712,100370,0
2011-05-27,7.4821,7.559,7.4365,7.4365,98129,0
2011-05-31,7.4628,7.4856,7.3701,7.4126,61028,0
2011-06-01,7.4126,7.4539,7.3262,7.343,61119,0
2011-06-02,7.3378,7.4884,7.3142,7.4476,89095,0
2011-06-03,7.4365,7.4603,7.343,7.4063,44234,0
2011-06-06,7.425,7.4539,7.343,7.377,39325,0
2011-06-07,7.3686,7.4327,7.34,7.3461,101535,0
2011-06-08,7.3461,7.4571,7.3035,7.3806,69828,0
2011-06-09,7.3806,7.4856,7.3214,7.4798,77115,0
2011-06-10,7.4798,7.4856,7.2922,7.4327,82863,0
2011-06-13,7.4603,7.559,7.4187,7.4603,128727,0
2011-06-14,7.559,7.5708,7.2837,7.4712,83702,0
2011-06-15,7.5051,7.5051,7.3262,7.3831,69025,0
2011-06-16,7.3992,7.49,7.3647,7.4619,63630,0
2011-06-17,7.4506,7.464,7.3283,7.439,54992,0
2011-06-20,7.4026,7.4798,7.3283,7.4327,129320,0
2011-06-21,7.4327,7.4856,7.3525,7.4571,87152,0
2011-06-22,7.464,7.4856,7.4327,7.4856,50354,0
2011-06-23,7.464,7.5904,7.34,7.4026,112741,0
2011-06-24,7.3525,7.4689,7.2922,7.4327,1162342,0
2011-06-27,7.4327,7.4571,7.3972,7.4327,196525,0
2011-06-28,7.4327,7.5316,7.3972,7.4327,147203,0
2011-06-29,7.4798,7.4856,7.34,7.4856,50093,0
2011-06-30,7.4884,7.4884,7.439,7.4703,70506,0
2011-07-01,7.472,7.5059,7.4665,7.5059,109276,0
2011-07-05,7.5122,7.5544,7.4884,7.5427,58769,0
2011-07-06,7.5857,7.7336,7.5504,7.6881,84992,0
2011-07-07,7.6916,7.7199,7.6367,7.714,106907,0
2011-07-08,7.6849,7.7075,7.6,7.6963,37203,0
2011-07-11,7.6923,7.7205,7.574,7.6801,57811,0
2011-07-12,7.6963,7.7668,7.6,7.6784,95737,0
2011-07-13,7.6801,7.7313,7.6622,7.7037,59650,0
2011-07-14,7.7253,7.787,7.656,7.6622,33105,0
2011-07-15,7.6607,7.7547,7.6367,7.7075,38135,0
2011-07-18,7.7205,7.8332,7.6201,7.6201,37302,0
2011-07-19,7.6264,7.7212,7.6264,7.7212,20320,0
2011-07-20,7.6301,7.6963,7.6,7.6423,24442,0
2011-07-21,7.6963,7.7798,7.6423,7.7798,32222,0
2011-07-22,7.7668,7.7909,7.7363,7.7601,18273,0
2011-07-25,7.6849,7.6849,7.5896,7.5945,46590,0
2011-07-26,7.6136,7.668,7.464,7.5341,62940,0
2011-07-27,7.494,7.5896,7.494,7.5003,101965,0
2011-07-28,7.5075,7.5689,7.2747,7.3175,156384,0
2011-07-29,7.2763,7.5393,7.1249,7.4548,169960,0
2011-08-01,7.8379,7.8379,7.3817,7.4305,52426,0
2011-08-02,7.4327,7.6977,7.3716,7.3716,63515,0
2011-08-03,7.3639,7.4055,7.306,7.3539,38345,0
2011-08-04,7.2747,7.3355,7.1025,7.1674,129540,0
2011-08-05,7.1736,7.2747,7.0962,7.2224,83889,0
2011-08-08,7.0987,7.3003,6.436,6.5658,223588,0
2011-08-09,7.7199,7.7477,6.4121,6.7729,181185,0
2011-08-10,6.8618,6.9924,6.4599,6.501,88392,0
2011-08-11,6.4831,6.8025,6.4831,6.7262,99708,0
2011-08-12,6.8641,6.9777,6.6672,6.7273,54056,0
2011-08-15,6.8559,6.974,6.8025,6.974,191223,0
2011-08-16,6.9035,7.0155,6.8733,6.8917,58354,0
2011-08-17,6.9416,7.0668,6.9416,6.983,68217,0
2011-08-18,6.8105,6.9596,6.804,6.8279,77073,0
2011-08-19,6.8223,6.8819,6.6314,6.655,71895,0
2011-08-22,6.6672,6.7273,6.5359,6.5779,90382,0
2011-08-23,6.655,6.8878,6.5718,6.8341,118616,0
2011-08-24,6.8223,6.9712,6.769,6.876,77147,0
2011-08-25,6.876,6.9892,6.7389,6.804,62402,0
2011-08-26,6.804,6.9059,6.703,6.8939,48638,0
2011-08-29,6.9238,6.9655,6.7204,6.9655,109581,0
2011-08-30,6.9596,7.0009,6.8279,6.9297,67625,0
2011-08-31,6.9277,6.9338,6.7986,6.8719,89986,0
2011-09-01,6.876,6.9416,6.7507,6.7567,61605,0
2011-09-02,6.7057,6.7612,6.6507,6.6631,52935,0
2011-09-06,6.5608,6.8493,6.5608,6.789,65474,0
2011-09-07,6.8432,6.9285,6.746,6.8616,66066,0
2011-09-08,6.8614,6.885,6.7348,6.7348,50766,0
2011-09-09,6.7418,6.7954,6.6206,6.6388,53698,0
2011-09-12,6.4226,6.8404,6.4226,6.7986,64689,0
2011-09-13,6.7865,7.0134,6.7389,6.9777,54966,0
2011-09-14,6.983,7.0134,6.7567,6.9416,78164,0
2011-09-15,6.9947,7.0072,6.7986,6.9712,81612,0
2011-09-16,6.8972,6.9635,6.8073,6.8972,201789,0
2011-09-19,6.8698,6.8996,6.804,6.846,21970,0
2011-09-20,6.9038,6.9635,6.7466,6.7466,64323,0
2011-09-21,6.7712,6.8554,6.6875,6.717,88707,0
2011-09-22,6.6087,6.7712,6.6087,6.633,64198,0
2011-09-23,6.6752,6.8073,6.627,6.723,42710,0
2011-09-26,6.7348,6.7418,6.5608,6.723,25564,0
2011-09-27,6.7835,6.8256,6.6993,6.8135,97287,0
2011-09-28,6.8135,6.8554,6.615,6.615,55756,0
2011-09-29,6.6993,6.759,6.6206,6.6752,36769,0
2011-09-30,6.6163,6.8505,6.6163,6.6988,65149,0
2011-10-03,6.6631,6.711,6.3319,6.3319,92877,0
2011-10-04,6.2551,6.5402,6.0436,6.4857,124323,0
2011-10-05,6.4979,6.6616,6.4374,6.6071,35421,0
2011-10-06,6.6129,6.7887,6.4128,6.7706,62816,0
2011-10-07,6.795,6.8071,6.686,6.7285,28224,0
2011-10-10,6.759,7.1317,6.7466,7.1317,188142,0
2011-10-11,7.0955,7.1436,6.9876,7.0653,24276,0
2011-10-12,7.0779,7.337,6.9755,7.337,61772,0
2011-10-13,7.2164,7.2164,6.7348,7.0835,58077,0
2011-10-14,7.0921,7.1826,6.9164,7.17,46766,0
2011-10-17,7.1377,7.1377,6.8972,6.9755,31486,0
2011-10-18,7.029,7.1377,6.9275,7.1144,45927,0
2011-10-19,7.1552,7.1552,6.9452,6.9935,72615,0
2011-10-20,7.0246,7.1458,6.8007,7.1341,57450,0
2011-10-21,7.2073,7.2073,6.9769,7.1458,50774,0
2011-10-24,7.1826,7.2733,7.1458,7.2556,59474,0
2011-10-25,7.2415,7.3321,7.1178,7.1911,40912,0
2011-10-26,7.1579,7.2668,6.9586,7.1764,75929,0
2011-10-27,7.2499,7.2733,7.0979,7.2191,119484,0
2011-10-28,7.1764,7.2733,7.0072,7.2383,59518,0
2011-10-31,7.0987,7.2315,7.0926,7.0926,55615,0
2011-11-01,6.9901,7.0817,6.782,6.782,55573,0
2011-11-02,6.8555,7.0009,6.7887,6.9704,36490,0
2011-11-03,7.02,7.1425,7.02,7.1178,28219,0
2011-11-04,7.1372,7.1372,7.0447,7.0755,28106,0
2011-11-07,7.055,7.0921,6.9586,7.0677,29777,0
2011-11-08,7.0617,7.1943,6.9769,7.1579,22492,0
2011-11-09,7.0875,7.2344,6.9167,6.9712,62910,0
2011-11-10,7.0014,7.2763,7.0014,7.2521,53325,0
2011-11-11,7.2693,7.2693,7.1484,7.2521,28532,0
2011-11-14,7.2133,7.2499,7.0312,7.2016,38081,0
2011-11-15,7.17,7.2733,7.0979,7.2323,47904,0
2011-11-16,7.2733,7.2733,7.1764,7.1826,46042,0
2011-11-17,7.2016,7.3042,7.1639,7.1826,39723,0
2011-11-18,7.204,7.2156,7.1847,7.204,34987,0
2011-11-21,7.1534,7.2156,7.0749,7.1003,32438,0
2011-11-22,7.1303,7.3509,7.0447,7.1355,45892,0
2011-11-23,7.1249,7.2763,7.0632,7.0632,95864,0
2011-11-25,7.0632,7.1721,7.038,7.0632,18892,0
2011-11-28,7.1847,7.2763,7.1425,7.2763,56222,0
2011-11-29,7.2822,7.2886,7.0749,7.1122,12596,0
2011-11-30,7.2057,7.3021,7.0653,7.3021,82122,0
2011-12-01,7.2886,7.3017,7.0562,7.1782,55325,0
2011-12-02,7.1976,7.3017,7.1603,7.2156,34640,0
2011-12-05,7.2156,7.2586,7.1484,7.2586,44465,0
2011-12-06,7.2286,7.2526,7.1101,7.2286,35398,0
2011-12-07,7.2238,7.26,7.1491,7.2172,42721,0
2011-12-08,7.2054,7.2428,7.1552,7.1736,28105,0
2011-12-09,7.1552,7.2906,7.1003,7.2054,74123,0
2011-12-12,7.2224,7.2224,7.0562,7.0749,71080,0
2011-12-13,7.038,7.1355,6.7699,7.02,62921,0
2011-12-14,7.0143,7.0875,6.9346,7.0014,106326,0
2011-12-15,7.032,7.0749,6.983,7.0562,81379,0
2011-12-16,7.1185,7.2428,6.9461,7.2428,226568,0
2011-12-19,7.2465,7.2465,6.9954,7.0933,75594,0
2011-12-20,7.1782,7.1847,7.0447,7.166,98744,0
2011-12-21,7.1721,7.2415,7.1303,7.2156,43382,0
2011-12-22,7.26,7.2844,7.1185,7.2238,39915,0
2011-12-23,7.2428,7.4758,7.2238,7.4461,63925,0
2011-12-27,7.4813,7.5059,7.3957,7.4275,67445,0
2011-12-28,7.4813,7.4813,7.0572,7.131,85193,0
2011-12-29,7.1612,7.3409,7.1612,7.31,76493,0
2011-12-30,7.3081,7.3964,7.1603,7.3276,66154,0
2012-01-03,7.3957,7.6358,7.2906,7.5809,76166,0
2012-01-04,7.5622,7.5748,7.4813,7.5306,37906,0
2012-01-05,7.5622,7.6049,7.5306,7.5748,45365,0
2012-01-06,7.6058,7.6367,7.5514,7.5816,97202,0
2012-01-09,7.6358,7.7573,7.5441,7.6232,75501,0
2012-01-10,7.6413,7.6923,7.5921,7.6413,51839,0
2012-01-11,7.6818,7.7175,7.5447,7.6696,73841,0
2012-01-12,7.694,7.7547,7.6301,7.7472,72118,0
2012-01-13,7.7228,7.7601,7.6622,7.6995,28984,0
2012-01-17,7.7228,7.7821,7.6818,7.6995,44762,0
2012-01-18,7.694,7.8236,7.694,7.8236,73274,0
2012-01-19,7.8236,7.8236,7.7417,7.7601,71218,0
2012-01-20,7.7676,7.774,7.7125,7.7354,60880,0
2012-01-23,7.7354,7.7993,7.7125,7.7547,68270,0
2012-01-24,7.774,7.7939,7.6995,7.7939,115778,0
2012-01-25,7.7417,7.8604,7.7175,7.8236,89135,0
2012-01-26,7.8236,7.873,7.7993,7.8539,92057,0
2012-01-27,7.8539,7.8787,7.8052,7.8787,40214,0
2012-01-30,7.9218,7.9273,7.7676,7.8414,66594,0
2012-01-31,7.858,7.9103,7.8265,7.8969,38886,0
2012-02-01,7.9053,7.9273,7.8845,7.9273,72743,0
2012-02-02,7.9617,7.9617,7.8845,7.9118,44576,0
2012-02-03,7.9406,7.9838,7.8985,7.9716,60336,0
2012-02-06,7.9118,7.9904,7.9118,7.966,47763,0
2012-02-07,7.9972,7.9972,7.9434,7.9566,30302,0
2012-02-08,8.0301,8.0358,7.95,8.0247,58744,0
2012-02-09,8.0183,8.0183,7.9434,7.9864,42162,0
2012-02-10,7.9626,8.056,7.95,8.0247,37936,0
2012-02-13,8.0391,8.0661,7.9955,8.0661,60852,0
2012-02-14,8.0335,8.0335,7.9406,7.9541,44599,0
2012-02-15,8.0247,8.056,7.8003,7.8554,94936,0
2012-02-16,7.8845,7.9406,7.8539,7.9118,62303,0
2012-02-17,7.8364,7.9434,7.8364,7.9434,31603,0
2012-02-21,7.9434,8.1246,7.9067,8.0426,96232,0
2012-02-22,8.0426,8.1125,8.0113,8.0426,104853,0
2012-02-23,8.0694,8.1246,8.0426,8.1246,45136,0
2012-02-24,8.1246,8.1355,8.0492,8.0764,53351,0
2012-02-27,8.0694,8.1125,8.0492,8.1125,110238,0
2012-02-28,8.1125,8.1125,8.0492,8.1058,39743,0
2012-02-29,8.0551,8.1845,8.0551,8.0864,45037,0
2012-03-01,8.0931,8.1553,8.0694,8.1416,43502,0
2012-03-02,8.1484,8.156,7.935,7.9855,57496,0
2012-03-05,7.9809,8.056,7.8424,8.0358,41157,0
2012-03-06,7.9913,7.9913,7.847,7.9167,105446,0
2012-03-07,7.9226,8.1125,7.9226,8.0822,36823,0
2012-03-08,8.1424,8.1424,8.0483,8.1125,42886,0
2012-03-09,8.0931,8.1611,8.0694,8.1175,43146,0
2012-03-12,8.0822,8.1125,8.056,8.0764,15729,0
2012-03-13,8.1058,8.2185,8.0864,8.2185,57873,0
2012-03-14,8.2111,8.3187,8.1553,8.2111,48542,0
2012-03-15,8.2185,8.2666,8.056,8.1058,67905,0
2012-03-16,8.1246,8.1881,8.1246,8.1424,48118,0
2012-03-19,8.1355,8.2185,8.0694,8.2065,62618,0
2012-03-20,8.1927,8.1927,8.1246,8.1681,30052,0
2012-03-21,8.156,8.1881,8.1246,8.1424,22294,0
2012-03-22,8.1246,8.1424,7.935,7.9735,39262,0
2012-03-23,7.9674,8.1246,7.9674,8.0822,60681,0
2012-03-26,8.1125,8.4337,8.1125,8.3534,67764,0
2012-03-27,8.3008,8.3675,8.3008,8.3327,41394,0
2012-03-28,8.394,8.6071,8.3393,8.5521,53580,0
2012-03-29,8.5205,8.5656,8.3075,8.3827,75955,0
2012-03-30,8.3177,8.5601,8.208,8.208,118691,0
2012-04-02,8.2626,8.3877,8.1822,8.3745,61472,0
2012-04-03,8.3827,8.599,8.3695,8.456,37065,0
2012-04-04,8.4345,8.4345,8.348,8.4161,45640,0
2012-04-05,8.3695,8.5441,8.3554,8.4675,34327,0
2012-04-09,8.3534,8.5277,8.3008,8.3393,54285,0
2012-04-10,8.3534,8.4283,8.2193,8.2562,47300,0
2012-04-11,8.2749,8.3628,8.2432,8.3075,24546,0
2012-04-12,8.2869,8.3534,8.2432,8.2815,60562,0
2012-04-13,8.3334,8.3771,8.2279,8.2511,40798,0
2012-04-16,8.2626,8.2749,8.2121,8.2269,52104,0
2012-04-17,8.258,8.3225,8.1951,8.2216,56990,0
2012-04-18,8.1935,8.2432,8.1822,8.2073,40576,0
2012-04-19,8.2121,8.3887,8.1822,8.1935,30919,0
2012-04-20,8.3016,8.3638,8.1935,8.2338,104581,0
2012-04-23,8.2279,8.2626,8.0409,8.0864,89230,0
2012-04-24,8.1424,8.6245,8.1365,8.599,83383,0
2012-04-25,8.5829,8.5829,8.3887,8.4839,55490,0
2012-04-26,8.4899,8.6521,8.4506,8.6042,49099,0
2012-04-27,8.5862,8.7733,8.5097,8.7733,67724,0
2012-04-30,8.7436,8.8068,8.6812,8.7601,92888,0
2012-05-01,8.7521,8.8269,8.5601,8.5601,69080,0
2012-05-02,8.516,8.7601,8.423,8.4736,65766,0
2012-05-03,8.4045,8.5601,8.3975,8.4818,57886,0
2012-05-04,8.4839,8.4899,8.3334,8.3695,42863,0
2012-05-07,8.3771,8.423,8.3151,8.3695,41449,0
2012-05-08,8.3887,8.5754,8.2952,8.5628,58461,0
2012-05-09,8.5476,8.553,8.4579,8.4771,28937,0
2012-05-10,8.4647,8.5476,8.3975,8.4462,34153,0
2012-05-11,8.4045,8.5897,8.3922,8.5601,65847,0
2012-05-14,8.5303,8.5303,8.3603,8.3603,26955,0
2012-05-15,8.3695,8.5016,8.3695,8.3771,24530,0
2012-05-16,8.3827,8.5754,8.2879,8.3091,54549,0
2012-05-17,8.3554,8.3638,8.2511,8.2511,54151,0
2012-05-18,8.2458,8.3043,7.9258,7.9838,61906,0
2012-05-21,8.0099,8.4161,8.0099,8.3334,82534,0
2012-05-22,8.3574,8.3975,8.1951,8.258,33346,0
2012-05-23,8.2398,8.3859,8.1629,8.3302,35283,0
2012-05-24,8.3505,8.3798,8.2773,8.3574,26295,0
2012-05-25,8.3859,8.5351,8.3356,8.4865,57713,0
2012-05-29,8.6024,8.6024,8.3719,8.4711,23087,0
2012-05-30,8.4321,8.5277,8.3798,8.3798,33847,0
2012-05-31,8.4123,8.4123,7.9158,8.1696,190440,0
2012-06-01,8.1068,8.2347,7.9904,8.0291,64724,0
2012-06-04,8.0931,8.2398,7.8495,7.965,52470,0
2012-06-05,7.8681,8.2305,7.8681,8.1637,49627,0
2012-06-06,8.2234,8.2788,8.0864,8.2234,50832,0
2012-06-07,8.2599,8.2599,7.9904,8.1712,62555,0
2012-06-08,8.1966,8.2979,8.1845,8.2979,39421,0
2012-06-11,8.3302,8.4186,8.1374,8.156,69591,0
2012-06-12,8.2216,8.3505,8.1775,8.3505,23739,0
2012-06-13,8.2961,8.362,8.1696,8.1951,56089,0
2012-06-14,8.258,8.3859,8.1891,8.3574,272907,0
2012-06-15,8.3383,8.4839,8.2918,8.4808,90535,0
2012-06-18,8.4523,8.5277,8.3574,8.4818,76929,0
2012-06-19,8.4736,8.5998,8.4345,8.5312,57917,0
2012-06-20,8.4899,8.571,8.4345,8.5097,72380,0
2012-06-21,8.545,8.5771,8.3755,8.5771,76921,0
2012-06-22,8.5502,8.6062,8.4611,8.6062,382707,0
2012-06-25,8.5502,8.571,8.4808,8.545,31622,0
2012-06-26,8.5239,8.6062,8.4675,8.4946,51020,0
2012-06-27,8.4808,8.6188,8.456,8.6188,38462,0
2012-06-28,8.6062,8.6966,8.4946,8.6794,79246,0
2012-06-29,8.7427,8.915,8.6856,8.879,60023,0
2012-07-02,8.8726,8.9686,8.7502,8.9336,74598,0
2012-07-03,8.8429,8.8429,8.8085,8.8429,47789,0
2012-07-05,8.8429,8.959,8.7538,8.8149,54215,0
2012-07-06,8.802,8.8764,8.802,8.8559,37113,0
2012-07-09,8.915,8.915,8.7631,8.8259,64333,0
2012-07-10,8.8856,8.8856,8.8058,8.8259,64448,0
2012-07-11,8.8318,8.8465,8.6794,8.7502,47624,0
2012-07-12,8.7427,8.8401,8.7427,8.813,38690,0
2012-07-13,8.8764,8.9,8.8615,8.8829,55892,0
2012-07-16,8.8916,8.915,8.7427,8.7771,57556,0
2012-07-17,8.8401,8.9336,8.7771,8.8521,124248,0
2012-07-18,8.879,8.9102,8.8058,8.9019,43596,0
2012-07-19,8.9,8.9,8.7946,8.8215,39536,0
2012-07-20,8.7891,8.8615,8.7658,8.8149,38250,0
2012-07-23,8.694,8.9,8.6865,8.8085,51639,0
2012-07-24,8.8058,8.9019,8.7355,8.7872,35883,0
2012-07-25,8.8287,8.8885,8.779,8.8429,41039,0
2012-07-26,8.9,8.9,8.8149,8.8764,44565,0
2012-07-27,8.8215,8.9967,8.7891,8.9872,78754,0
2012-07-30,8.959,8.9922,8.9195,8.944,46324,0
2012-07-31,8.9809,8.9809,8.802,8.8354,36844,0
2012-08-01,8.8885,8.944,8.6493,8.6493,66179,0
2012-08-02,8.6812,8.9064,8.6812,8.8354,33816,0
2012-08-03,8.8615,8.9308,8.8615,8.9131,51684,0
2012-08-06,8.9131,8.9131,8.8085,8.8953,44593,0
2012-08-07,8.8287,8.9308,8.7374,8.8215,80421,0
2012-08-08,8.8354,8.9064,8.7733,8.8615,38946,0
2012-08-09,8.8085,8.8689,8.6812,8.6985,179575,0
2012-08-10,8.7308,8.8559,8.5177,8.5728,190593,0
2012-08-13,8.6134,8.7455,8.579,8.6812,75861,0
2012-08-14,8.7308,8.7374,8.5511,8.5829,89023,0
2012-08-15,8.5457,8.6352,8.4808,8.5249,123417,0
2012-08-16,8.4848,8.6424,8.4848,8.6134,56140,0
2012-08-17,8.7245,8.7308,8.5584,8.7308,52344,0
2012-08-20,8.8354,8.8689,8.6081,8.6352,130926,0
2012-08-21,8.6207,8.7374,8.6207,8.7308,76203,0
2012-08-22,8.694,8.7374,8.6352,8.6352,79687,0
2012-08-23,8.265,8.2849,8.2355,8.259,2745625,0
2012-08-24,8.2398,8.4808,8.2355,8.3827,959981,0
2012-08-27,8.3524,8.3949,8.3374,8.3827,436181,0
2012-08-28,8.3877,8.3877,8.3374,8.3877,505950,0
2012-08-29,8.3789,8.5222,8.3646,8.4721,488601,0
2012-08-30,8.4998,8.5441,8.447,8.5367,275099,0
2012-08-31,8.5762,8.5762,8.4882,8.5704,575421,0
2012-09-04,8.5762,8.6334,8.4998,8.6334,429972,0
2012-09-05,8.6405,8.6405,8.5871,8.6188,180355,0
2012-09-06,8.6334,8.704,8.5871,8.6188,264198,0
2012-09-07,8.6803,8.6803,8.5559,8.5762,228839,0
2012-09-10,8.5762,8.5998,8.4789,8.4818,155671,0
2012-09-11,8.4789,8.5704,8.4721,8.5367,115908,0
2012-09-12,8.5441,8.6334,8.5151,8.5502,107775,0
2012-09-13,8.5871,8.6405,8.5559,8.6334,344453,0
2012-09-14,8.6334,8.704,8.6334,8.6931,162546,0
2012-09-17,8.7179,8.7299,8.5762,8.6062,148902,0
2012-09-18,8.5829,8.6931,8.5829,8.5926,117845,0
2012-09-19,8.5502,8.6803,8.508,8.6334,242617,0
2012-09-20,8.5829,8.672,8.5502,8.6611,162958,0
2012-09-21,8.7179,8.8429,8.6803,8.7836,656981,0
2012-09-24,8.7648,8.802,8.7236,8.7445,215200,0
2012-09-25,8.7648,8.802,8.6931,8.6931,194548,0
2012-09-26,8.7179,8.7601,8.6118,8.6538,164464,0
2012-09-27,8.6903,8.7411,8.6442,8.7076,264263,0
2012-09-28,8.6694,8.7011,8.637,8.6694,233927,0
2012-10-01,8.6576,8.7493,8.6024,8.6152,174266,0
2012-10-02,8.6152,8.6576,8.5466,8.5799,168142,0
2012-10-03,8.5735,8.7621,8.5593,8.6831,194380,0
2012-10-04,8.6958,8.7411,8.6024,8.6442,125695,0
2012-10-05,8.6512,8.7162,8.5846,8.609,145679,0
2012-10-08,8.6226,8.6958,8.5897,8.6694,129250,0
2012-10-09,8.6958,8.7574,8.6152,8.6903,134370,0
2012-10-10,8.6903,8.7162,8.6226,8.6576,153252,0
2012-10-11,8.609,8.6958,8.609,8.6442,187601,0
2012-10-12,8.6639,8.6958,8.4899,8.5593,268482,0
2012-10-15,8.5656,8.6442,8.5025,8.5656,126250,0
2012-10-16,8.5955,8.6442,8.5025,8.6226,154977,0
2012-10-17,8.6024,8.637,8.5735,8.6024,129532,0
2012-10-18,8.5955,8.6024,8.5025,8.5466,338746,0
2012-10-19,8.5593,8.5656,8.4808,8.5025,180807,0
2012-10-22,8.5511,8.7493,8.5395,8.7411,484085,0
2012-10-23,8.7493,8.799,8.6442,8.799,263032,0
2012-10-24,8.854,8.867,8.7411,8.7621,225781,0
2012-10-25,8.7872,8.8475,8.6694,8.7208,255424,0
2012-10-26,8.7574,8.7694,8.6442,8.7493,170934,0
2012-10-31,8.779,8.9638,8.7308,8.9102,290991,0
2012-11-01,8.9495,8.9862,8.8318,8.9029,166328,0
2012-11-02,8.9495,8.9495,8.8318,8.8318,162097,0
2012-11-05,8.8916,8.8916,8.7308,8.7601,152779,0
2012-11-06,8.8168,8.8168,8.6985,8.7455,140817,0
2012-11-07,8.6985,8.7956,8.5684,8.6931,197944,0
2012-11-08,8.7901,8.7901,8.4909,8.4909,290349,0
2012-11-09,8.4684,8.4744,8.321,8.4142,698356,0
2012-11-12,8.4063,8.4964,8.2675,8.3727,545847,0
2012-11-13,8.4619,8.4964,8.3016,8.3859,236010,0
2012-11-14,8.3991,8.4293,7.9838,7.9955,310255,0
2012-11-15,8.1355,8.5916,8.1355,8.5195,656633,0
2012-11-16,8.4818,8.7601,8.4417,8.7245,364924,0
2012-11-19,8.8449,8.8449,8.6405,8.7455,226346,0
2012-11-20,8.6856,8.7601,8.5485,8.7245,199020,0
2012-11-21,8.7601,8.9102,8.7117,8.8916,229035,0
2012-11-23,8.9354,9.2481,8.8856,9.0561,226926,0
2012-11-26,9.0619,9.1425,9.0101,9.0955,367087,0
2012-11-27,9.1291,9.1291,8.9573,9.0024,342838,0
2012-11-28,8.9317,9.0928,8.7852,9.0799,286427,0
2012-11-29,9.1005,9.1943,8.9986,9.1866,351054,0
2012-11-30,9.2325,9.3589,9.1339,9.3589,4679490,0
2012-12-03,9.3384,9.3728,9.058,9.2471,410707,0
2012-12-04,9.1943,9.3061,9.1654,9.2049,359562,0
2012-12-05,9.2597,9.2597,9.152,9.152,241952,0
2012-12-06,9.1654,9.1654,9.0647,9.1654,167261,0
2012-12-07,9.0722,9.1568,8.867,9.1405,364908,0
2012-12-10,9.1943,9.1943,8.9131,9.0257,300502,0
2012-12-11,9.1005,9.2325,9.058,9.1654,282529,0
2012-12-12,9.1654,9.1654,9.058,9.1654,151753,0
2012-12-13,9.1866,9.1866,9.0722,9.1062,98138,0
2012-12-14,9.1472,9.1866,9.0124,9.1062,169844,0
2012-12-17,9.1215,9.1215,8.9941,9.1005,161810,0
2012-12-18,9.1215,9.2116,9.0457,9.2116,154451,0
2012-12-19,9.2049,9.2184,9.0799,9.1943,360938,0
2012-12-20,9.2471,9.3728,9.2257,9.3728,385968,0
2012-12-21,9.2927,9.4599,9.2859,9.3443,415287,0
2012-12-24,9.3443,9.442,9.2927,9.3846,60129,0
2012-12-26,9.3648,9.4053,9.3002,9.3648,90798,0
2012-12-27,9.3443,9.3915,9.1386,9.2859,152015,0
2012-12-28,9.2184,9.3276,9.1645,9.2031,133653,0
2012-12-31,9.2031,9.4549,9.057,9.429,164944,0
2013-01-02,9.598,9.664,9.4738,9.598,257567,0
2013-01-03,9.603,9.625,9.537,9.577,130656,0
2013-01-04,9.625,9.768,9.563,9.703,219153,0
2013-01-07,9.71,9.71,9.563,9.59,213413,0
2013-01-08,9.612,9.71,9.4609,9.543,129977,0
2013-01-09,9.563,9.655,9.519,9.598,183650,0
2013-01-10,9.598,9.625,9.528,9.598,111944,0
2013-01-11,9.603,9.612,9.563,9.598,74271,0
2013-01-14,9.563,9.612,9.543,9.612,100537,0
2013-01-15,9.632,9.695,9.577,9.618,178346,0
2013-01-16,9.618,9.671,9.4976,9.537,153845,0
2013-01-17,9.528,9.528,9.443,9.4837,344315,0
2013-01-18,9.51,9.582,9.3797,9.3994,220709,0
2013-01-22,9.4211,9.436,9.3648,9.3797,188590,0
2013-01-23,9.443,9.528,9.443,9.4837,321481,0
2013-01-24,9.51,9.555,9.4837,9.505,127598,0
2013-01-25,9.555,9.555,9.429,9.4479,108295,0
2013-01-28,9.443,9.727,9.443,9.695,232868,0
2013-01-29,9.651,9.799,9.642,9.799,149105,0
2013-01-30,9.778,9.778,9.599,9.651,143326,0
2013-01-31,9.651,9.671,9.543,9.594,187141,0
2013-02-01,9.633,9.742,9.577,9.722,108621,0
2013-02-04,9.728,9.761,9.618,9.633,134380,0
2013-02-05,9.722,9.755,9.604,9.696,129264,0
2013-02-06,9.656,9.696,9.594,9.696,101531,0
2013-02-07,9.691,9.838,9.656,9.812,174911,0
2013-02-08,9.831,9.934,9.778,9.897,187118,0
2013-02-11,9.934,9.98,9.865,9.98,186409,0
2013-02-12,9.999,9.999,9.934,9.951,140657,0
2013-02-13,10.013,10.029,9.865,10.021,135789,0
2013-02-14,9.934,9.951,9.885,9.934,134469,0
2013-02-15,9.999,10.074,9.897,10.006,99337,0
2013-02-19,10.056,10.136,10.006,10.136,405441,0
2013-02-20,10.129,10.216,10.081,10.114,163008,0
2013-02-21,10.12,10.136,9.927,9.94,146099,0
2013-02-22,10.006,10.188,9.999,10.15,72929,0
2013-02-25,10.114,10.195,9.999,10.035,189658,0
2013-02-26,10.037,10.117,9.86,10.024,127709,0
2013-02-27,10.024,10.264,9.994,10.147,96799,0
2013-02-28,10.163,10.168,10.002,10.032,100075,0
2013-03-01,10.024,10.176,10.016,10.147,67328,0
2013-03-04,10.153,10.255,10.147,10.255,106805,0
2013-03-05,10.264,10.271,10.176,10.264,94688,0
2013-03-06,10.232,10.264,10.168,10.206,102378,0
2013-03-07,10.181,10.232,10.097,10.232,93571,0
2013-03-08,10.264,10.264,10.163,10.241,106103,0
2013-03-11,10.255,10.335,10.241,10.264,124175,0
2013-03-12,10.264,10.303,10.168,10.206,66825,0
2013-03-13,10.064,10.133,9.86,10.016,370276,0
2013-03-14,9.994,10.193,9.99,10.153,124417,0
2013-03-15,10.193,10.225,10.071,10.125,200073,0
2013-03-18,10.037,10.2,10.032,10.133,117093,0
2013-03-19,10.181,10.271,10.091,10.147,128513,0
2013-03-20,10.168,10.2,10.086,10.176,76444,0
2013-03-21,10.168,10.271,10.117,10.219,69558,0
2013-03-22,10.232,10.33,10.105,10.309,140511,0
2013-03-25,10.309,10.433,10.225,10.29,86226,0
2013-03-26,10.29,10.38,10.163,10.255,133833,0
2013-03-27,10.229,10.376,10.196,10.359,105348,0
2013-03-28,10.404,10.404,10.319,10.359,114954,0
2013-04-01,10.376,10.421,10.136,10.188,140691,0
2013-04-02,10.21,10.464,10.21,10.437,127700,0
2013-04-03,10.353,10.575,10.339,10.456,91252,0
2013-04-04,10.521,10.567,10.346,10.47,75583,0
2013-04-05,10.359,10.575,10.339,10.514,92740,0
2013-04-08,10.558,10.581,10.359,10.551,97440,0
2013-04-09,10.594,10.622,10.47,10.497,97115,0
2013-04-10,10.497,10.731,10.497,10.683,122003,0
2013-04-11,10.712,10.865,10.64,10.738,97315,0
2013-04-12,10.696,10.814,10.607,10.763,91474,0
2013-04-15,10.741,10.84,10.635,10.677,145251,0
2013-04-16,10.772,11.08,10.704,11.063,156629,0
2013-04-17,11.048,11.098,10.653,10.785,153661,0
2013-04-18,10.852,10.951,10.763,10.917,87081,0
2013-04-19,10.909,11.293,10.865,11.287,123205,0
2013-04-22,11.293,11.293,11.056,11.223,102494,0
2013-04-23,11.272,11.435,11.203,11.395,109018,0
2013-04-24,11.367,11.435,11.293,11.344,102133,0
2013-04-25,11.344,11.595,11.311,11.367,96085,0
2013-04-26,11.386,11.599,11.386,11.439,150523,0
2013-04-29,11.495,11.54,11.23,11.315,151450,0
2013-04-30,11.342,11.554,11.323,11.355,142370,0
2013-05-01,11.37,11.439,11.034,11.08,174344,0
2013-05-02,11.141,11.503,11.127,11.454,81436,0
2013-05-03,11.355,11.475,11.199,11.355,82538,0
2013-05-06,11.394,11.523,11.238,11.363,113127,0
2013-05-07,11.386,11.692,11.37,11.619,132971,0
2013-05-08,11.394,11.466,11.21,11.466,229821,0
2013-05-09,11.466,11.466,11.21,11.267,159284,0
2013-05-10,11.394,11.562,11.394,11.516,118481,0
2013-05-13,11.431,11.593,11.337,11.529,111023,0
2013-05-14,11.508,11.593,11.363,11.57,105790,0
2013-05-15,11.516,11.723,11.503,11.716,104419,0
2013-05-16,11.749,11.883,11.707,11.874,94187,0
2013-05-17,11.874,12.204,11.874,12.169,141315,0
2013-05-20,12.169,12.285,12.169,12.244,133359,0
2013-05-21,12.281,12.281,11.976,12.039,84746,0
2013-05-22,12.078,12.224,11.749,11.851,127192,0
2013-05-23,11.678,11.955,11.423,11.831,208407,0
2013-05-24,11.851,11.866,11.699,11.846,92438,0
2013-05-28,11.927,12.137,11.778,11.998,196148,0
2013-05-29,11.805,11.862,11.174,11.301,312751,0
2013-05-30,11.217,11.633,11.217,11.423,204364,0
2013-05-31,11.339,11.503,11.277,11.351,152313,0
2013-06-03,11.405,11.633,11.266,11.489,198234,0
2013-06-04,11.476,11.585,11.244,11.295,126505,0
2013-06-05,11.301,11.37,11.024,11.09,269937,0
2013-06-06,11.126,11.489,11.077,11.483,128973,0
2013-06-07,11.524,11.555,11.194,11.398,102737,0
2013-06-10,11.504,11.517,11.229,11.307,78263,0
2013-06-11,11.187,11.314,11.158,11.18,56560,0
2013-06-12,11.266,11.411,10.693,10.775,297307,0
2013-06-13,10.803,11.148,10.761,11.139,117527,0
2013-06-14,11.165,11.687,11.09,11.593,180353,0
2013-06-17,11.719,11.766,11.524,11.633,118379,0
2013-06-18,11.627,11.799,11.547,11.719,122102,0
2013-06-19,11.766,11.766,11.314,11.37,120843,0
2013-06-20,11.133,11.133,10.733,10.845,287192,0
2013-06-21,10.915,11.024,10.693,10.884,207743,0
2013-06-24,10.781,10.908,10.39,10.583,350628,0
2013-06-25,10.706,10.825,10.421,10.706,187178,0
2013-06-26,10.811,10.864,10.624,10.803,106787,0
2013-06-27,10.822,10.966,10.822,10.935,116157,0
2013-06-28,11.018,11.101,10.938,11.049,343676,0
2013-07-01,11.104,11.104,10.778,10.874,85698,0
2013-07-02,10.935,11.314,10.841,11.266,149886,0
2013-07-03,11.266,11.301,11.068,11.068,84757,0
2013-07-05,11.08,11.228,10.848,11.11,111963,0
2013-07-08,11.138,11.244,11.08,11.138,49227,0
2013-07-09,11.198,11.44,11.082,11.337,122656,0
2013-07-10,11.283,11.418,11.216,11.394,132811,0
2013-07-11,11.455,11.455,11.314,11.363,99789,0
2013-07-12,11.37,11.394,11.288,11.337,132353,0
2013-07-15,11.337,11.386,11.307,11.355,107793,0
2013-07-16,11.37,11.455,11.283,11.377,155942,0
2013-07-17,11.394,11.44,11.342,11.377,95609,0
2013-07-18,11.418,11.49,11.377,11.386,101110,0
2013-07-19,11.405,11.49,11.386,11.483,117254,0
2013-07-22,11.541,11.739,11.509,11.734,83049,0
2013-07-23,11.734,11.776,11.65,11.768,94773,0
2013-07-24,11.801,11.801,11.663,11.705,70899,0
2013-07-25,11.674,11.829,11.663,11.796,106856,0
2013-07-26,11.734,11.856,11.734,11.845,65892,0
2013-07-29,11.856,11.894,11.602,11.635,111595,0
2013-07-30,11.686,11.785,11.485,11.521,49997,0
2013-07-31,11.576,11.576,11.187,11.332,104182,0
2013-08-01,11.413,11.56,11.053,11.147,108819,0
2013-08-02,10.911,11.119,10.784,11.08,172105,0
2013-08-05,11.068,11.147,10.919,11.083,64559,0
2013-08-06,10.941,11.285,10.941,11.237,62872,0
2013-08-07,11.23,11.275,10.979,11.068,109686,0
2013-08-08,11.164,11.25,11.053,11.173,45507,0
2013-08-09,11.18,11.4,11.089,11.237,138829,0
2013-08-12,11.25,11.316,11.132,11.21,70505,0
2013-08-13,11.194,11.237,10.986,11.068,44712,0
2013-08-14,11.097,11.173,10.986,11.005,49825,0
2013-08-15,10.866,10.927,10.601,10.609,116504,0
2013-08-16,10.559,10.665,10.222,10.411,149187,0
2013-08-19,10.435,10.497,10.097,10.105,152241,0
2013-08-20,10.084,10.394,10.056,10.155,179903,0
2013-08-21,10.164,10.521,10.164,10.335,147690,0
2013-08-22,10.335,10.575,10.195,10.32,98381,0
2013-08-23,10.32,10.504,10.32,10.49,102704,0
2013-08-26,10.447,10.497,10.289,10.362,79067,0
2013-08-27,10.33,10.469,10.203,10.295,88512,0
2013-08-28,10.295,10.342,10.195,10.302,76744,0
2013-08-29,10.37,10.399,10.319,10.37,71367,0
2013-08-30,10.347,10.347,9.947,9.994,152681,0
2013-09-03,10.123,10.123,9.738,9.941,108387,0
2013-09-04,9.911,10.088,9.889,10.054,60708,0
2013-09-05,10.061,10.138,9.946,9.969,42729,0
2013-09-06,10.026,10.187,9.952,9.989,49287,0
2013-09-09,10.009,10.22,9.975,10.214,59965,0
2013-09-10,10.28,10.321,10.162,10.215,47158,0
2013-09-11,10.243,10.313,10.167,10.267,41920,0
2013-09-12,10.293,10.393,10.207,10.22,47694,0
2013-09-13,10.222,10.342,10.222,10.28,47013,0
2013-09-16,10.393,10.393,10.207,10.233,58616,0
2013-09-17,10.222,10.275,10.153,10.244,46214,0
2013-09-18,10.215,10.45,10.048,10.413,107046,0
2013-09-19,10.407,10.599,10.342,10.585,113068,0
2013-09-20,10.599,10.599,10.523,10.548,142230,0
2013-09-23,10.572,10.585,10.437,10.517,117952,0
2013-09-24,10.517,10.654,10.437,10.579,41386,0
2013-09-25,10.621,10.654,10.523,10.523,29934,0
2013-09-26,10.517,10.572,10.494,10.543,70460,0
2013-09-27,10.457,10.585,10.421,10.535,46258,0
2013-09-30,10.429,10.494,10.363,10.45,54820,0
2013-10-01,10.413,10.523,10.109,10.222,127383,0
2013-10-02,10.176,10.289,10.017,10.116,117372,0
2013-10-03,9.538,9.609,9.4757,9.4887,3885261,0
2013-10-04,9.566,9.625,9.438,9.4966,931341,0
2013-10-07,9.4708,9.598,9.2597,9.551,312148,0
2013-10-08,9.603,9.603,9.538,9.603,435365,0
2013-10-09,9.587,9.641,9.551,9.572,225931,0
2013-10-10,9.617,9.679,9.551,9.598,586923,0
2013-10-11,9.603,9.747,9.58,9.631,549067,0
2013-10-14,9.58,9.686,9.58,9.631,201600,0
2013-10-15,9.641,9.679,9.609,9.625,236662,0
2013-10-16,9.631,9.852,9.631,9.712,345710,0
2013-10-17,9.759,9.875,9.699,9.832,384479,0
2013-10-18,9.862,9.895,9.777,9.868,237358,0
2013-10-21,9.852,9.862,9.719,9.799,336810,0
2013-10-22,9.862,9.911,9.754,9.82,313534,0
2013-10-23,9.841,9.895,9.799,9.882,319726,0
2013-10-24,9.911,10.074,9.847,9.92,327340,0
2013-10-25,9.982,10.054,9.934,10.032,257120,0
2013-10-28,10.039,10.109,9.934,10.109,252724,0
2013-10-29,10.132,10.176,10.039,10.102,226687,0
2013-10-30,10.106,10.179,9.978,10.098,256674,0
2013-10-31,10.077,10.111,9.833,9.848,531376,0
2013-11-01,9.854,9.972,9.732,9.937,262603,0
2013-11-04,9.963,9.985,9.801,9.963,266568,0
2013-11-05,9.806,9.998,9.713,9.74,225812,0
2013-11-06,9.828,9.854,9.713,9.72,147131,0
2013-11-07,9.801,9.878,9.732,9.761,220730,0
2013-11-08,9.761,9.761,9.4887,9.603,282944,0
2013-11-11,9.566,9.58,9.4956,9.51,175121,0
2013-11-12,9.55,9.55,9.3286,9.4053,155611,0
2013-11-13,9.3698,9.642,9.3698,9.617,156585,0
2013-11-14,9.642,9.726,9.598,9.687,124269,0
2013-11-15,9.666,9.72,9.603,9.701,157285,0
2013-11-18,9.732,9.748,9.603,9.657,106362,0
2013-11-19,9.632,9.672,9.538,9.587,135868,0
2013-11-20,9.58,9.61,9.3984,9.4509,96220,0
2013-11-21,9.4837,9.566,9.443,9.505,134941,0
2013-11-22,9.519,9.598,9.4211,9.538,121185,0
2013-11-25,9.572,9.598,9.437,9.4569,99229,0
2013-11-26,9.4152,9.544,9.4152,9.544,184088,0
2013-11-27,9.514,9.712,9.514,9.697,99318,0
2013-11-29,9.758,9.758,9.6,9.628,60728,0
2013-12-02,9.57,9.677,9.3511,9.44,188176,0
2013-12-03,9.3935,9.562,9.3648,9.44,165509,0
2013-12-04,9.4329,9.541,9.3511,9.3935,147630,0
2013-12-05,9.4024,9.446,9.3511,9.3579,84104,0
2013-12-06,9.4688,9.648,9.425,9.628,191759,0
2013-12-09,9.607,9.607,9.3866,9.582,243885,0
2013-12-10,9.591,9.591,9.3935,9.514,199123,0
2013-12-11,9.554,9.554,9.4083,9.4847,143350,0
2013-12-12,9.44,9.4738,9.3022,9.3179,145834,0
2013-12-13,9.3306,9.3728,9.2637,9.2791,163417,0
2013-12-16,9.2791,9.4787,9.251,9.4162,124951,0
2013-12-17,9.446,9.4847,9.3797,9.4599,71128,0
2013-12-18,9.446,9.541,9.2637,9.541,141415,0
2013-12-19,9.4688,9.4688,9.308,9.3728,126834,0
2013-12-20,9.3511,9.607,9.3306,9.596,422850,0
2013-12-23,9.621,9.621,9.4162,9.446,199201,0
2013-12-24,9.446,9.607,9.3935,9.514,141650,0
2013-12-26,9.57,9.607,9.4738,9.4738,140781,0
2013-12-27,9.4738,9.4738,9.425,9.4539,91846,0
2013-12-30,9.4539,9.596,9.4539,9.547,123887,0
2013-12-31,9.591,9.697,9.533,9.614,172454,0
2014-01-02,9.633,9.721,9.572,9.688,171737,0
2014-01-03,9.715,9.895,9.715,9.802,139490,0
2014-01-06,9.851,9.888,9.782,9.817,128043,0
2014-01-07,9.882,9.882,9.693,9.751,122298,0
2014-01-08,9.782,9.782,9.61,9.728,133471,0
2014-01-09,9.728,9.728,9.603,9.71,82288,0
2014-01-10,9.728,9.772,9.651,9.673,107692,0
2014-01-13,9.688,9.743,9.603,9.688,147475,0
2014-01-14,9.71,9.802,9.643,9.743,100049,0
2014-01-15,9.796,9.838,9.782,9.811,206072,0
2014-01-16,9.817,9.895,9.772,9.882,121724,0
2014-01-17,9.895,9.895,9.782,9.86,113537,0
2014-01-21,9.888,10.011,9.846,9.99,110266,0
2014-01-22,10.029,10.235,10.004,10.151,168505,0
2014-01-23,10.151,10.345,10.07,10.07,256854,0
2014-01-24,10.07,10.086,9.996,10.029,125881,0
2014-01-27,10.029,10.091,9.802,9.811,113961,0
2014-01-28,9.86,9.996,9.811,9.903,194635,0
2014-01-29,9.846,9.953,9.643,9.817,200258,0
2014-01-30,9.886,10.033,9.843,9.938,142916,0
2014-01-31,9.828,10.001,9.787,9.958,152751,0
2014-02-03,9.981,9.993,9.653,9.731,153645,0
2014-02-04,9.792,9.886,9.731,9.777,104384,0
2014-02-05,9.777,9.806,9.676,9.712,91474,0
2014-02-06,9.753,9.916,9.731,9.843,92905,0
2014-02-07,9.843,9.916,9.787,9.9,103267,0
2014-02-10,9.909,10.062,9.792,10.001,103441,0
2014-02-11,10.017,10.199,10.017,10.118,68560,0
2014-02-12,10.15,10.15,9.989,10.075,68818,0
2014-02-13,10.033,10.234,10.017,10.135,125736,0
2014-02-14,10.172,10.323,10.062,10.268,111460,0
2014-02-18,10.268,10.317,10.172,10.206,160369,0
2014-02-19,10.179,10.359,10.165,10.226,189154,0
2014-02-20,10.206,10.28,10.172,10.274,103742,0
2014-02-21,10.309,10.359,10.251,10.33,123931,0
2014-02-24,10.33,10.434,10.289,10.323,118212,0
2014-02-25,10.352,10.359,10.234,10.33,91700,0
2014-02-26,10.359,10.359,10.234,10.323,124935,0
2014-02-27,10.217,10.348,10.209,10.284,163693,0
2014-02-28,10.39,10.649,10.328,10.562,555514,0
2014-03-03,10.546,10.731,10.504,10.688,244183,0
2014-03-04,10.76,10.932,10.739,10.863,334958,0
2014-03-05,10.869,10.94,10.791,10.836,93460,0
2014-03-06,10.829,10.836,10.711,10.799,74885,0
2014-03-07,10.799,10.799,10.606,10.649,99250,0
2014-03-10,10.695,10.718,10.54,10.642,165117,0
2014-03-11,10.649,10.731,10.585,10.599,108691,0
2014-03-12,10.578,10.688,10.554,10.665,116439,0
2014-03-13,10.703,10.718,10.585,10.63,86590,0
2014-03-14,10.592,10.688,10.592,10.657,75819,0
2014-03-17,10.688,10.695,10.554,10.63,109335,0
2014-03-18,10.606,10.76,10.585,10.76,116457,0
2014-03-19,10.767,10.767,10.466,10.521,88931,0
2014-03-20,10.546,10.63,10.466,10.599,64224,0
2014-03-21,10.657,10.855,10.606,10.855,236439,0
2014-03-24,10.848,10.877,10.63,10.76,146324,0
2014-03-25,10.767,10.869,10.674,10.695,113925,0
2014-03-26,10.731,10.799,10.49,10.521,107145,0
2014-03-27,10.504,10.674,10.504,10.571,69110,0
2014-03-28,10.606,10.782,10.578,10.674,128408,0
2014-03-31,10.715,10.736,10.652,10.678,142414,0
2014-04-01,10.67,10.67,10.566,10.645,128694,0
2014-04-02,10.617,10.741,10.601,10.722,108039,0
2014-04-03,10.684,10.715,10.575,10.596,90030,0
2014-04-04,10.61,10.728,10.536,10.543,149352,0
2014-04-07,10.566,10.61,10.397,10.44,145242,0
2014-04-08,10.475,10.556,10.39,10.507,109891,0
2014-04-09,10.556,10.556,10.405,10.469,94429,0
2014-04-10,10.484,10.536,10.277,10.307,158251,0
2014-04-11,10.255,10.342,10.144,10.218,119343,0
2014-04-14,10.247,10.277,10.099,10.161,98866,0
2014-04-15,10.161,10.286,10.034,10.231,107439,0
2014-04-16,10.277,10.349,10.21,10.314,73479,0
2014-04-17,10.271,10.416,10.223,10.356,65845,0
2014-04-21,10.397,10.469,10.307,10.454,48481,0
2014-04-22,10.492,10.507,10.405,10.492,116068,0
2014-04-23,10.497,10.517,10.349,10.356,86519,0
2014-04-24,10.425,10.44,10.286,10.335,75773,0
2014-04-25,10.335,10.397,10.223,10.271,101554,0
2014-04-28,10.314,10.425,10.293,10.364,92195,0
2014-04-29,10.374,10.433,10.3,10.307,75664,0
2014-04-30,10.314,10.433,10.277,10.374,86649,0
2014-05-01,10.354,10.407,10.274,10.394,109541,0
2014-05-02,10.394,10.481,10.36,10.412,111446,0
2014-05-05,10.452,10.458,10.407,10.421,79442,0
2014-05-06,10.407,10.532,10.407,10.412,142399,0
2014-05-07,10.407,10.554,10.407,10.532,182107,0
2014-05-08,10.547,10.554,10.458,10.489,99072,0
2014-05-09,10.421,10.532,10.421,10.525,82307,0
2014-05-12,10.563,10.66,10.513,10.593,141441,0
2014-05-13,10.572,10.644,10.466,10.466,146467,0
2014-05-14,10.473,10.489,10.407,10.412,139912,0
2014-05-15,10.407,10.452,10.267,10.346,197792,0
2014-05-16,10.325,10.458,10.318,10.452,102711,0
2014-05-19,10.401,10.473,10.354,10.421,112283,0
2014-05-20,10.412,10.444,10.369,10.379,142347,0
2014-05-21,10.388,10.421,10.31,10.401,119414,0
2014-05-22,10.401,10.547,10.401,10.513,157956,0
2014-05-23,10.532,10.554,10.489,10.532,194591,0
2014-05-27,10.532,10.644,10.532,10.638,230109,0
2014-05-28,10.717,10.844,10.687,10.739,208213,0
2014-05-29,10.679,10.776,10.602,10.717,94406,0
2014-05-30,10.753,10.753,10.687,10.701,157299,0
2014-06-02,10.743,10.761,10.596,10.701,103743,0
2014-06-03,10.709,10.709,10.611,10.672,90522,0
2014-06-04,10.679,10.783,10.647,10.753,124042,0
2014-06-05,10.776,10.904,10.739,10.85,316134,0
2014-06-06,10.928,10.969,10.83,10.95,232845,0
2014-06-09,10.969,11.014,10.879,10.895,138314,0
2014-06-10,10.886,10.92,10.783,10.807,107692,0
2014-06-11,10.783,10.85,10.709,10.731,122126,0
2014-06-12,10.739,10.768,10.679,10.701,86974,0
2014-06-13,10.753,10.761,10.64,10.717,73854,0
2014-06-16,10.709,10.776,10.679,10.679,84952,0
2014-06-17,10.687,10.753,10.679,10.701,92179,0
2014-06-18,10.694,10.844,10.679,10.83,110769,0
2014-06-19,10.83,11.089,10.822,11.079,173051,0
2014-06-20,11.064,11.16,11.022,11.14,205805,0
2014-06-23,11.104,11.12,11.014,11.089,146662,0
2014-06-24,11.064,11.167,11.014,11.056,103165,0
2014-06-25,11.048,11.072,10.956,11.056,120089,0
2014-06-26,11.089,11.111,11.014,11.048,92625,0
2014-06-27,11.009,11.286,11.009,11.276,337853,0
2014-06-30,11.259,11.276,11.123,11.244,122516,0
2014-07-01,11.215,11.306,11.208,11.25,137482,0
2014-07-02,11.286,11.298,11.196,11.228,117868,0
2014-07-03,11.244,11.268,11.173,11.196,70196,0
2014-07-07,11.196,11.244,11.13,11.208,101065,0
2014-07-08,11.208,11.366,11.164,11.306,175127,0
2014-07-09,11.358,11.425,11.223,11.396,141174,0
2014-07-10,11.313,11.526,11.313,11.464,179039,0
2014-07-11,11.495,11.532,11.343,11.404,97863,0
2014-07-14,11.487,11.585,11.434,11.539,105259,0
2014-07-15,11.57,11.594,11.458,11.473,103149,0
2014-07-16,11.526,11.594,11.434,11.518,87148,0
2014-07-17,11.509,11.57,11.473,11.503,90324,0
2014-07-18,11.526,11.818,11.518,11.818,227776,0
2014-07-21,11.818,11.818,11.697,11.767,131288,0
2014-07-22,11.818,11.827,11.661,11.661,74267,0
2014-07-23,11.654,11.682,11.552,11.623,146322,0
2014-07-24,11.601,11.631,11.464,11.487,146592,0
2014-07-25,11.473,11.48,11.337,11.396,155586,0
2014-07-28,11.396,11.601,11.39,11.539,183179,0
2014-07-29,11.601,11.614,11.464,11.48,113760,0
2014-07-30,11.536,11.614,11.422,11.506,137912,0
2014-07-31,11.46,11.566,11.301,11.352,172412,0
2014-08-01,11.407,11.422,11.279,11.317,118524,0
2014-08-04,11.399,11.399,11.238,11.377,140598,0
2014-08-05,11.309,11.422,11.226,11.352,109513,0
2014-08-06,11.414,11.422,11.309,11.352,78781,0
2014-08-07,11.352,11.386,11.246,11.253,77918,0
2014-08-08,11.294,11.394,11.253,11.386,74816,0
2014-08-11,11.445,11.549,11.394,11.422,91422,0
2014-08-12,11.414,11.484,11.352,11.399,57280,0
2014-08-13,11.454,11.557,11.429,11.536,90670,0
2014-08-14,11.566,11.575,11.484,11.499,86620,0
2014-08-15,11.582,11.619,11.407,11.454,137469,0
2014-08-18,11.536,11.575,11.468,11.549,129824,0
2014-08-19,11.523,11.635,11.514,11.598,60722,0
2014-08-20,11.619,11.658,11.46,11.541,118902,0
2014-08-21,11.514,11.582,11.499,11.566,78446,0
2014-08-22,11.591,11.591,11.422,11.484,108100,0
2014-08-25,11.566,11.566,11.368,11.445,80873,0
2014-08-26,11.414,11.541,11.414,11.499,117082,0
2014-08-27,11.514,11.566,11.484,11.549,108971,0
2014-08-28,11.544,11.586,11.503,11.544,72535,0
2014-08-29,11.526,11.633,11.503,11.61,146528,0
2014-09-02,11.641,11.641,11.518,11.562,83655,0
2014-09-03,11.526,11.61,11.457,11.495,127936,0
2014-09-04,11.532,11.586,11.448,11.457,91375,0
2014-09-05,11.457,11.579,11.448,11.553,84110,0
2014-09-08,11.544,11.553,11.48,11.509,95659,0
2014-09-09,11.495,11.509,11.389,11.433,127790,0
2014-09-10,11.433,11.433,11.282,11.342,121819,0
2014-09-11,11.303,11.38,11.264,11.336,100242,0
2014-09-12,11.32,11.328,10.953,10.967,198082,0
2014-09-15,10.967,11.029,10.793,10.8,264734,0
2014-09-16,10.742,10.959,10.708,10.898,194849,0
2014-09-17,10.907,10.99,10.874,10.882,98809,0
2014-09-18,10.898,10.982,10.851,10.89,107984,0
2014-09-19,10.915,11.095,10.851,11.087,273675,0
2014-09-22,11.078,11.095,10.831,10.859,164857,0
2014-09-23,10.851,10.973,10.653,10.653,211081,0
2014-09-24,10.653,10.731,10.54,10.645,183423,0
2014-09-25,10.67,10.7,10.51,10.593,292115,0
2014-09-26,10.585,10.824,10.571,10.8,122316,0
2014-09-29,10.726,10.827,10.712,10.803,109812,0
2014-09-30,10.78,10.803,10.665,10.719,140087,0
2014-10-01,10.757,10.841,10.665,10.719,128433,0
2014-10-02,10.695,10.878,10.695,10.757,87129,0
2014-10-03,10.864,10.871,10.649,10.855,89725,0
2014-10-06,10.878,10.878,10.797,10.797,68256,0
2014-10-07,10.797,10.834,10.695,10.695,71814,0
2014-10-08,10.688,11.026,10.657,10.944,142341,0
2014-10-09,10.971,11,10.811,10.878,121166,0
2014-10-10,10.841,11.026,10.819,10.878,143198,0
2014-10-13,10.944,11.158,10.895,10.971,206773,0
2014-10-14,11.08,11.248,11,11.117,152616,0
2014-10-15,11.008,11.117,10.574,11,226569,0
2014-10-16,10.928,11.166,10.864,11.05,132380,0
2014-10-17,11.204,11.204,10.95,10.995,87771,0
2014-10-20,11.06,11.166,10.979,11.166,248992,0
2014-10-21,11.19,11.19,11.05,11.117,201701,0
2014-10-22,11.109,11.218,11.086,11.124,115623,0
2014-10-23,11.19,11.288,11.117,11.232,98752,0
2014-10-24,11.255,11.255,11.086,11.175,72672,0
2014-10-27,11.204,11.32,11.158,11.288,63664,0
2014-10-28,11.348,11.533,11.197,11.533,141298,0
2014-10-29,11.527,11.527,11.336,11.425,97625,0
2014-10-30,11.359,11.531,11.306,11.531,137908,0
2014-10-31,11.609,11.663,11.542,11.609,114964,0
2014-11-03,11.632,11.663,11.421,11.615,138206,0
2014-11-04,11.56,11.615,11.477,11.538,81371,0
2014-11-05,11.615,11.64,11.421,11.493,75473,0
2014-11-06,11.56,11.577,11.421,11.542,124641,0
2014-11-07,11.551,11.551,11.306,11.454,127087,0
2014-11-10,11.484,11.647,11.421,11.647,118287,0
2014-11-11,11.675,11.675,11.584,11.663,139037,0
2014-11-12,11.647,11.655,11.577,11.655,52732,0
2014-11-13,11.675,11.675,11.577,11.584,89470,0
2014-11-14,11.615,11.647,11.445,11.507,117699,0
2014-11-17,11.493,11.6,11.493,11.531,101709,0
2014-11-18,11.516,11.569,11.477,11.507,102060,0
2014-11-19,11.46,11.507,11.376,11.393,91643,0
2014-11-20,11.385,11.507,11.359,11.493,83591,0
2014-11-21,11.609,11.609,11.445,11.468,70989,0
2014-11-24,11.454,11.609,11.429,11.584,69265,0
2014-11-25,11.64,11.647,11.56,11.593,114816,0
2014-11-26,11.628,11.696,11.541,11.643,83360,0
2014-11-28,11.651,11.736,11.564,11.574,74444,0
2014-12-01,11.527,11.628,11.463,11.472,77874,0
2014-12-02,11.496,11.604,11.4,11.541,109554,0
2014-12-03,11.574,11.619,11.496,11.574,140169,0
2014-12-04,11.589,11.628,11.496,11.504,110983,0
2014-12-05,11.472,11.574,11.463,11.547,67216,0
2014-12-08,11.564,11.667,11.409,11.441,70003,0
2014-12-09,11.433,11.604,11.4,11.597,141739,0
2014-12-10,11.519,11.628,11.448,11.534,86240,0
2014-12-11,11.597,11.713,11.564,11.582,76483,0
2014-12-12,11.541,11.614,11.37,11.378,71626,0
2014-12-15,11.387,11.472,11.104,11.127,190711,0
2014-12-16,11.142,11.334,11.036,11.227,130670,0
2014-12-17,11.223,11.48,11.223,11.463,124641,0
2014-12-18,11.564,11.564,11.334,11.519,110426,0
2014-12-19,11.519,11.651,11.409,11.534,217381,0
2014-12-22,11.564,11.696,11.547,11.689,89964,0
2014-12-23,11.705,11.705,11.589,11.672,77015,0
2014-12-24,11.696,11.722,11.628,11.722,46675,0
2014-12-26,11.713,11.821,11.696,11.812,90121,0
2014-12-29,11.791,11.986,11.791,11.97,100098,0
2014-12-30,11.916,12.11,11.916,12.033,94909,0
2014-12-31,12.052,12.127,11.753,11.769,135189,0
2015-01-02,11.807,11.993,11.807,11.92,58769,0
2015-01-05,11.875,12.102,11.875,12.021,106071,0
2015-01-06,12.046,12.141,11.976,12.015,99005,0
2015-01-07,12.05,12.108,11.983,12.05,86872,0
2015-01-08,12.085,12.102,11.891,11.976,180805,0
2015-01-09,11.941,12.021,11.891,11.906,93536,0
2015-01-12,11.958,12.008,11.832,11.927,88707,0
2015-01-13,12.021,12.05,11.802,11.935,87226,0
2015-01-14,11.858,12.094,11.788,12.068,72635,0
2015-01-15,12.117,12.117,11.935,12.03,151239,0
2015-01-16,12.015,12.469,12.015,12.446,172279,0
2015-01-20,12.408,12.698,12.319,12.423,231258,0
2015-01-21,12.366,12.446,12.319,12.399,90064,0
2015-01-22,12.399,12.632,12.375,12.602,209755,0
2015-01-23,12.578,12.618,12.476,12.559,144764,0
2015-01-26,12.55,12.767,12.437,12.759,133923,0
2015-01-27,12.618,12.767,12.618,12.71,132245,0
2015-01-28,12.683,12.774,12.564,12.564,79734,0
2015-01-29,12.55,12.665,12.469,12.65,159790,0
2015-01-30,12.606,12.679,12.368,12.368,160885,0
2015-02-02,12.52,12.52,12.15,12.354,115828,0
2015-02-03,12.41,12.627,12.41,12.589,105408,0
2015-02-04,12.52,12.606,12.44,12.486,91485,0
2015-02-05,12.582,12.731,12.486,12.701,124072,0
2015-02-06,12.74,12.74,12.322,12.339,153014,0
2015-02-09,12.297,12.418,12.227,12.235,105701,0
2015-02-10,12.314,12.393,12.077,12.275,152452,0
2015-02-11,12.242,12.385,12.06,12.205,108969,0
2015-02-12,12.26,12.41,12.227,12.402,76068,0
2015-02-13,12.418,12.418,12.187,12.297,99310,0
2015-02-17,12.346,12.456,12.18,12.242,99131,0
2015-02-18,12.205,12.424,12.205,12.418,78087,0
2015-02-19,12.431,12.431,12.162,12.162,77792,0
2015-02-20,12.162,12.346,12.162,12.252,63302,0
2015-02-23,12.267,12.339,12.197,12.283,67924,0
2015-02-24,12.33,12.339,12.197,12.275,104482,0
2015-02-25,12.33,12.495,12.297,12.393,110479,0
2015-02-26,12.431,12.545,12.33,12.51,177956,0
2015-02-27,12.633,12.651,12.453,12.515,142393,0
2015-03-02,12.523,12.684,12.498,12.549,74898,0
2015-03-03,12.618,12.618,12.49,12.506,85112,0
2015-03-04,12.483,12.515,12.389,12.397,77797,0
2015-03-05,12.372,12.54,12.326,12.46,62917,0
2015-03-06,12.372,12.475,12.052,12.119,187617,0
2015-03-09,12.103,12.278,12.052,12.181,100866,0
2015-03-10,12.181,12.269,12.096,12.199,59388,0
2015-03-11,12.181,12.363,12.096,12.157,70611,0
2015-03-12,12.262,12.444,12.19,12.434,80315,0
2015-03-13,12.38,12.421,12.199,12.341,78928,0
2015-03-16,12.355,12.506,12.326,12.46,70230,0
2015-03-17,12.46,12.515,12.334,12.453,66699,0
2015-03-18,12.434,12.633,12.326,12.618,96203,0
2015-03-19,12.558,12.666,12.506,12.618,83220,0
2015-03-20,12.692,12.944,12.578,12.944,196191,0
2015-03-23,12.919,12.976,12.809,12.909,96838,0
2015-03-24,12.89,12.926,12.712,12.785,75273,0
2015-03-25,12.792,12.935,12.54,12.603,77668,0
2015-03-26,12.587,12.651,12.444,12.558,56612,0
2015-03-27,12.578,12.753,12.506,12.721,75273,0
2015-03-30,12.745,12.833,12.675,12.761,88638,0
2015-03-31,12.716,12.804,12.613,12.67,62897,0
2015-04-01,12.646,12.804,12.525,12.781,58788,0
2015-04-02,12.797,12.845,12.702,12.733,71820,0
2015-04-06,13.077,13.077,12.733,12.781,66935,0
2015-04-07,12.886,12.886,12.733,12.749,71685,0
2015-04-08,12.741,12.797,12.733,12.749,65554,0
2015-04-09,12.789,12.789,12.374,12.485,105233,0
2015-04-10,12.559,12.695,12.485,12.573,74827,0
2015-04-13,12.613,12.637,12.525,12.582,42741,0
2015-04-14,12.501,12.613,12.501,12.559,70316,0
2015-04-15,12.559,12.637,12.485,12.493,69303,0
2015-04-16,12.518,12.559,12.422,12.493,43932,0
2015-04-17,12.455,12.493,12.293,12.35,99396,0
2015-04-20,12.407,12.422,12.335,12.357,104597,0
2015-04-21,12.365,12.493,12.365,12.391,44617,0
2015-04-22,12.391,12.447,12.335,12.357,69118,0
2015-04-23,12.391,12.391,12.301,12.357,61916,0
2015-04-24,12.327,12.398,12.327,12.374,96272,0
2015-04-27,12.381,12.447,12.335,12.357,164071,0
2015-04-28,12.398,12.407,12.335,12.381,138883,0
2015-04-29,12.35,12.365,12.111,12.111,120961,0
2015-04-30,12.052,12.071,11.648,11.728,236646,0
2015-05-01,11.804,11.925,11.765,11.878,113699,0
2015-05-04,11.878,11.965,11.789,11.878,126526,0
2015-05-05,11.844,11.844,11.46,11.588,140470,0
2015-05-06,11.492,11.707,11.239,11.274,250318,0
2015-05-07,11.249,11.323,11.239,11.266,190950,0
2015-05-08,11.284,11.443,11.257,11.352,106474,0
2015-05-11,11.388,11.451,11.249,11.266,118305,0
2015-05-12,11.332,11.515,11.274,11.506,137694,0
2015-05-13,11.545,11.572,11.266,11.284,162016,0
2015-05-14,11.323,11.572,11.323,11.466,140098,0
2015-05-15,11.499,11.652,11.466,11.531,122893,0
2015-05-18,11.58,11.74,11.545,11.684,89908,0
2015-05-19,11.674,11.732,11.619,11.643,83192,0
2015-05-20,11.643,11.674,11.563,11.58,65505,0
2015-05-21,11.554,11.58,11.466,11.483,64010,0
2015-05-22,11.483,11.58,11.443,11.492,125030,0
2015-05-26,11.426,11.443,11.292,11.352,89974,0
2015-05-27,11.338,11.395,11.332,11.352,101866,0
2015-05-28,11.362,11.388,11.266,11.362,131357,0
2015-05-29,11.383,11.392,11.278,11.342,280296,0
2015-06-01,11.375,11.569,11.311,11.447,158149,0
2015-06-02,11.328,11.511,11.32,11.406,121695,0
2015-06-03,11.349,11.44,11.32,11.336,105637,0
2015-06-04,11.294,11.366,11.278,11.294,88317,0
2015-06-05,11.278,11.375,11.082,11.184,209787,0
2015-06-08,11.147,11.287,11.122,11.212,95368,0
2015-06-09,11.27,11.27,11.138,11.212,152221,0
2015-06-10,11.234,11.342,11.212,11.251,114691,0
2015-06-11,11.26,11.311,11.199,11.234,88481,0
2015-06-12,11.227,11.294,11.206,11.26,83375,0
2015-06-15,11.184,11.287,11.053,11.082,155982,0
2015-06-16,11.09,11.278,11.09,11.27,98215,0
2015-06-17,11.227,11.234,11.206,11.234,60239,0
2015-06-18,11.251,11.569,11.251,11.463,139156,0
2015-06-19,11.497,11.529,11.375,11.406,247759,0
2015-06-22,11.488,11.616,11.463,11.472,127779,0
2015-06-23,11.019,11.098,10.948,10.994,2023580,0
2015-06-24,11.035,11.114,10.977,10.986,446789,0
2015-06-25,10.986,10.986,10.42,10.557,708529,0
2015-06-26,10.591,10.818,10.583,10.784,404489,0
2015-06-29,10.793,10.906,10.591,10.688,402384,0
2015-06-30,10.684,10.823,10.561,10.601,275565,0
2015-07-01,10.627,10.774,10.627,10.699,263054,0
2015-07-02,10.732,10.911,10.601,10.635,210489,0
2015-07-06,10.578,10.747,10.544,10.732,244142,0
2015-07-07,10.747,10.847,10.708,10.781,273247,0
2015-07-08,10.747,10.886,10.717,10.853,285403,0
2015-07-09,10.993,10.993,10.823,10.823,277792,0
2015-07-10,10.904,11.007,10.774,10.93,286016,0
2015-07-13,10.911,11.017,10.814,10.814,207296,0
2015-07-14,10.847,10.945,10.774,10.904,148027,0
2015-07-15,10.87,10.895,10.781,10.806,151982,0
2015-07-16,10.886,10.93,10.781,10.814,135089,0
2015-07-17,10.847,10.911,10.814,10.862,115684,0
2015-07-20,10.853,10.878,10.781,10.806,113102,0
2015-07-21,10.806,10.911,10.717,10.724,117895,0
2015-07-22,10.724,10.806,10.717,10.747,84860,0
2015-07-23,10.823,10.904,10.649,10.659,202632,0
2015-07-24,10.649,10.74,10.551,10.578,227440,0
2015-07-27,10.586,10.708,10.544,10.618,170210,0
2015-07-28,10.659,10.708,10.349,10.383,525490,0
2015-07-29,10.374,10.586,10.26,10.522,413245,0
2015-07-30,10.484,10.599,10.484,10.566,382168,0
2015-07-31,10.624,10.787,10.566,10.606,725937,0
2015-08-03,10.655,10.796,10.614,10.787,312011,0
2015-08-04,10.754,10.86,10.722,10.754,257097,0
2015-08-05,10.83,10.83,10.468,10.655,345230,0
2015-08-06,10.974,10.974,10.254,10.706,374007,0
2015-08-07,10.632,10.744,10.057,10.344,579045,0
2015-08-10,10.426,10.73,10.015,10.057,523943,0
2015-08-11,10.066,10.426,10.015,10.41,350955,0
2015-08-12,10.335,10.41,9.846,10.378,326215,0
2015-08-13,10.329,10.475,10.254,10.378,133606,0
2015-08-14,10.344,10.436,10.254,10.426,83747,0
2015-08-17,10.394,10.525,10.329,10.468,113615,0
2015-08-18,10.426,10.508,10.387,10.475,186880,0
2015-08-19,10.475,10.475,10.263,10.387,167862,0
2015-08-20,10.329,10.394,10.246,10.278,196265,0
2015-08-21,10.155,10.304,9.959,10.083,343891,0
2015-08-24,9.768,9.795,8.1209,9.1886,1070531,0
2015-08-25,10.057,10.45,9.1052,9.1138,569902,0
2015-08-26,9.3032,9.435,9.0629,9.3846,460432,0
2015-08-27,9.505,9.664,9.3589,9.549,293912,0
2015-08-28,9.505,9.628,9.443,9.542,241126,0
2015-08-31,9.431,9.519,9.3227,9.446,286070,0
2015-09-01,9.3531,9.3866,9.1635,9.2039,257656,0
2015-09-02,9.2637,9.4837,9.1972,9.2383,151619,0
2015-09-03,9.3139,9.4618,9.2471,9.2637,257412,0
2015-09-04,9.1721,9.2204,8.9393,9.0063,270471,0
2015-09-08,9.1818,9.3139,9.0985,9.2039,266602,0
2015-09-09,9.3227,9.3227,9.0143,9.0315,245081,0
2015-09-10,9.0399,9.1233,8.975,9.0063,217202,0
2015-09-11,8.9922,9.1635,8.9668,9.0899,176161,0
2015-09-14,9.1721,9.2383,9.0899,9.2204,181726,0
2015-09-15,9.2383,9.2558,9.1721,9.2126,220778,0
2015-09-16,9.2126,9.4698,9.2126,9.431,270592,0
2015-09-17,9.4132,10.048,9.4053,9.775,504594,0
2015-09-18,9.652,9.898,9.594,9.884,412900,0
2015-09-21,9.933,9.976,9.844,9.891,209052,0
2015-09-22,9.817,9.983,9.809,9.827,199015,0
2015-09-23,9.884,9.958,9.801,9.891,147144,0
2015-09-24,9.851,9.916,9.766,9.834,151602,0
2015-09-25,9.907,9.942,9.677,9.686,276519,0
2015-09-28,9.67,9.67,9.2889,9.4132,312283,0
2015-09-29,9.4132,9.51,9.3433,9.4053,149078,0
2015-09-30,9.4549,9.554,9.3698,9.538,226098,0
2015-10-01,9.567,9.614,9.3648,9.614,137658,0
2015-10-02,9.557,9.64,9.4569,9.622,104923,0
2015-10-05,9.674,9.792,9.598,9.772,141258,0
2015-10-06,9.724,9.792,9.65,9.709,121355,0
2015-10-07,9.724,9.941,9.709,9.924,209607,0
2015-10-08,9.933,9.991,9.866,9.982,120389,0
2015-10-09,9.991,9.991,9.915,9.933,80340,0
2015-10-12,9.957,10.116,9.933,10.1,172867,0
2015-10-13,10.066,10.2,10.024,10.1,158168,0
2015-10-14,10.074,10.2,9.991,9.991,111522,0
2015-10-15,10.032,10.273,9.975,10.273,186822,0
2015-10-16,10.301,10.575,10.249,10.483,208528,0
2015-10-19,10.525,10.608,10.4,10.518,152465,0
2015-10-20,10.44,10.566,10.44,10.525,102581,0
2015-10-21,10.498,10.616,10.483,10.498,111275,0
2015-10-22,10.548,10.791,10.518,10.709,192940,0
2015-10-23,10.725,10.781,10.508,10.592,140415,0
2015-10-26,10.608,10.641,10.474,10.541,79982,0
2015-10-27,10.541,10.583,10.34,10.415,150370,0
2015-10-28,10.409,10.657,10.301,10.608,152289,0
2015-10-29,10.621,10.662,10.444,10.486,65935,0
2015-10-30,10.522,10.522,10.351,10.386,86645,0
2015-11-02,10.386,10.551,10.302,10.536,124647,0
2015-11-03,10.495,10.579,10.386,10.543,100333,0
2015-11-04,10.57,10.579,10.41,10.551,223985,0
2015-11-05,10.587,10.754,10.427,10.596,174717,0
2015-11-06,10.652,10.652,10.267,10.359,150200,0
2015-11-09,10.294,10.359,9.966,10.032,306137,0
2015-11-10,10.024,10.218,9.914,10.158,174241,0
2015-11-11,10.149,10.192,10.007,10.091,107949,0
2015-11-12,10.074,10.091,9.865,9.889,175551,0
2015-11-13,9.848,10.032,9.76,9.79,190900,0
2015-11-16,9.865,10.032,9.805,9.999,141035,0
2015-11-17,10.024,10.124,9.94,9.966,113304,0
2015-11-18,9.956,10.039,9.889,10.032,116993,0
2015-11-19,10.007,10.1,9.923,10.048,99143,0
2015-11-20,10.109,10.232,10.083,10.176,119018,0
2015-11-23,10.149,10.201,10.074,10.1,133295,0
2015-11-24,10.048,10.14,9.949,10.133,174241,0
2015-11-25,10.14,10.251,10.14,10.242,105210,0
2015-11-27,10.251,10.367,10.242,10.359,58916,0
2015-11-30,10.372,10.448,10.161,10.278,294541,0
2015-12-01,10.263,10.39,10.221,10.297,80259,0
2015-12-02,10.213,10.339,10.001,10.009,175055,0
2015-12-03,10.009,10.094,9.634,9.671,214535,0
2015-12-04,9.662,9.78,9.434,9.609,484799,0
2015-12-07,9.57,9.652,9.536,9.594,191084,0
2015-12-08,9.4996,9.609,9.4668,9.57,107434,0
2015-12-09,9.578,9.76,9.526,9.696,131679,0
2015-12-10,9.696,9.76,9.553,9.578,91288,0
2015-12-11,9.578,9.696,9.507,9.57,259581,0
2015-12-14,9.4996,9.6,9.2637,9.4668,271169,0
2015-12-15,9.4738,9.813,9.4738,9.79,245177,0
2015-12-16,9.872,10.263,9.813,10.195,243168,0
2015-12-17,10.205,10.263,10.151,10.178,132036,0
2015-12-18,10.143,10.339,9.991,10.246,970659,0
2015-12-21,10.246,10.278,9.865,9.967,208209,0
2015-12-22,10.016,10.118,9.924,10.041,152853,0
2015-12-23,10.041,10.186,10.041,10.186,102275,0
2015-12-24,10.161,10.246,10.143,10.178,43559,0
2015-12-28,10.161,10.306,10.111,10.263,136284,0
2015-12-29,10.314,10.493,10.314,10.407,117292,0
2015-12-30,10.372,10.433,10.271,10.297,85448,0
2015-12-31,10.271,10.288,10.161,10.169,115849,0
2016-01-04,10.138,10.138,9.866,10.02,151409,0
2016-01-05,9.978,10.319,9.97,10.242,109941,0
2016-01-06,10.166,10.411,10.147,10.311,127576,0
2016-01-07,10.174,10.19,9.842,9.884,225445,0
2016-01-08,9.951,9.978,9.697,9.729,208862,0
2016-01-11,9.761,9.85,9.706,9.799,118354,0
2016-01-12,9.857,9.866,9.3296,9.3708,318307,0
2016-01-13,9.4887,9.4887,9.0476,9.1415,363771,0
2016-01-14,9.0985,9.4053,8.9809,9.2607,300878,0
2016-01-15,9.0713,9.1693,8.7901,9.1339,378844,0
2016-01-19,9.2519,9.2684,8.8856,8.9009,256242,0
2016-01-20,8.7827,8.8249,8.0571,8.4496,906299,0
2016-01-21,8.4587,8.8249,8.3646,8.6207,333613,0
2016-01-22,8.7317,9.0044,8.6297,8.9345,306486,0
2016-01-25,8.9102,9.0899,8.8068,8.9892,145976,0
2016-01-26,9.0296,9.3374,9.0296,9.2684,328945,0
2016-01-27,9.2078,9.2471,9.0476,9.1252,207816,0
2016-01-28,9.1934,9.4986,9.0985,9.2607,265925,0
2016-01-29,9.3374,9.4797,9.2869,9.4053,306813,0
2016-02-01,9.3935,9.575,9.3659,9.4024,205004,0
2016-02-02,9.3472,9.4182,9.2107,9.3247,124715,0
2016-02-03,9.3748,9.4024,9.1349,9.1683,240373,0
2016-02-04,9.1683,9.2194,9.0822,9.1271,154672,0
2016-02-05,9.1186,9.178,9.039,9.0486,146534,0
2016-02-08,8.9967,9.0822,8.5744,8.7208,271615,0
2016-02-09,8.609,8.7817,8.4721,8.523,216251,0
2016-02-10,8.609,8.7566,8.5319,8.5568,137843,0
2016-02-11,8.4455,8.5916,8.4123,8.4964,148648,0
2016-02-12,8.5838,8.6948,8.4927,8.5319,128064,0
2016-02-16,8.5744,8.7743,8.5568,8.6948,152635,0
2016-02-17,8.703,9.0054,8.703,8.8764,149471,0
2016-02-18,8.9345,9.0486,8.8242,8.9628,118991,0
2016-02-19,8.9177,9.2107,8.9177,9.0133,132581,0
2016-02-22,9.0732,9.1511,9.0054,9.0306,144551,0
2016-02-23,9.0306,9.1186,8.9102,8.9714,90259,0
2016-02-24,8.9009,8.9967,8.7208,8.9628,108843,0
2016-02-25,9.178,9.4946,9.0486,9.4767,316099,0
2016-02-26,9.4767,9.76,9.4767,9.511,266226,0
2016-02-29,9.511,9.78,9.4767,9.66,161012,0
2016-03-01,9.709,9.812,9.682,9.766,184079,0
2016-03-02,9.776,10.029,9.776,10.011,219680,0
2016-03-03,10.001,10.445,9.977,10.438,408180,0
2016-03-04,10.418,10.445,10.185,10.246,193554,0
2016-03-07,10.228,10.68,10.228,10.618,232320,0
2016-03-08,10.584,10.584,10.289,10.41,221402,0
2016-03-09,10.428,10.497,10.289,10.358,109185,0
2016-03-10,10.463,10.463,10.22,10.376,144155,0
2016-03-11,10.463,10.584,10.402,10.568,238807,0
2016-03-14,10.428,10.601,10.428,10.472,108191,0
2016-03-15,10.463,10.497,10.354,10.418,73052,0
2016-03-16,10.385,10.663,10.366,10.628,108614,0
2016-03-17,10.653,10.897,10.636,10.845,130316,0
2016-03-18,10.887,10.924,10.739,10.793,198193,0
2016-03-21,10.836,10.857,10.68,10.689,116925,0
2016-03-22,10.618,10.671,10.524,10.594,99346,0
2016-03-23,10.568,10.594,10.418,10.418,132963,0
2016-03-24,10.41,10.758,10.385,10.68,201604,0
2016-03-28,10.739,10.778,10.505,10.68,172515,0
2016-03-29,10.68,11.064,10.636,11.055,171498,0
2016-03-30,11.06,11.109,10.953,10.969,107401,0
2016-03-31,10.919,11.078,10.872,10.995,102479,0
2016-04-01,10.953,11.022,10.936,10.969,89733,0
2016-04-04,11.06,11.182,10.945,11.013,175799,0
2016-04-05,10.953,11.067,10.928,10.953,79534,0
2016-04-06,10.928,11.032,10.901,10.945,159347,0
2016-04-07,10.919,11.005,10.805,10.986,113713,0
2016-04-08,11.078,11.182,10.96,11.004,113419,0
2016-04-11,11.022,11.285,11.004,11.154,119736,0
2016-04-12,11.191,11.303,11.154,11.214,89996,0
2016-04-13,11.294,11.354,11.154,11.354,109327,0
2016-04-14,11.312,11.372,11.222,11.363,186991,0
2016-04-15,11.312,11.574,11.296,11.477,224648,0
2016-04-18,11.434,11.495,11.398,11.452,56268,0
2016-04-19,11.443,11.504,11.373,11.452,141608,0
2016-04-20,11.443,11.458,11.267,11.285,108267,0
2016-04-21,11.322,11.546,11.2,11.214,186219,0
2016-04-22,11.267,11.363,11.207,11.303,95808,0
2016-04-25,11.224,11.338,11.2,11.33,176125,0
2016-04-26,11.372,11.609,11.372,11.574,234815,0
2016-04-27,11.53,11.592,11.363,11.504,138027,0
2016-04-28,11.457,11.992,11.447,11.772,282709,0
2016-04-29,11.772,11.852,11.674,11.833,236884,0
2016-05-02,11.833,12.085,11.833,11.948,191186,0
2016-05-03,11.895,11.983,11.816,11.931,173358,0
2016-05-04,11.843,12.116,11.843,12.046,177572,0
2016-05-05,12.099,12.159,12.018,12.018,154176,0
2016-05-06,12.018,12.064,11.939,12.046,265265,0
2016-05-09,12.134,12.328,12.046,12.257,212727,0
2016-05-10,12.328,12.337,12.134,12.169,184877,0
2016-05-11,12.124,12.159,11.825,11.983,141834,0
2016-05-12,12.003,12.089,11.843,12.073,155321,0
2016-05-13,12.073,12.073,11.87,12.01,103314,0
2016-05-16,12.134,12.15,11.948,12.073,149604,0
2016-05-17,12.027,12.027,11.659,11.781,206884,0
2016-05-18,11.781,11.781,11.375,11.542,174930,0
2016-05-19,11.411,11.428,11.179,11.324,239205,0
2016-05-20,11.393,11.507,11.297,11.499,123836,0
2016-05-23,11.499,11.526,11.367,11.447,110151,0
2016-05-24,11.542,11.728,11.526,11.711,109169,0
2016-05-25,11.683,11.895,11.597,11.843,149559,0
2016-05-26,11.843,12.045,11.833,11.993,144092,0
2016-05-27,12.003,12.159,11.975,12.116,148993,0
2016-05-31,12.218,12.218,12.006,12.139,150561,0
2016-06-01,12.085,12.218,12.085,12.209,103115,0
2016-06-02,12.129,12.281,12.12,12.243,167995,0
2016-06-03,12.281,12.501,12.243,12.377,196261,0
2016-06-06,12.395,12.419,12.235,12.343,155258,0
2016-06-07,12.351,12.681,12.351,12.6,246262,0
2016-06-08,12.6,12.724,12.583,12.699,199254,0
2016-06-09,12.724,12.956,12.709,12.936,223980,0
2016-06-10,12.956,12.999,12.875,12.982,287364,0
2016-06-13,13.007,13.079,12.919,12.946,305301,0
2016-06-14,13.007,13.007,12.671,12.741,259129,0
2016-06-15,12.776,12.865,12.608,12.681,360122,0
2016-06-16,12.681,12.758,12.608,12.724,344739,0
2016-06-17,12.75,13.079,12.624,13.042,742976,0
2016-06-20,13.088,13.354,13.013,13.283,552715,0
2016-06-21,13.283,13.424,13.194,13.354,317803,0
2016-06-22,13.424,13.424,13.309,13.345,215844,0
2016-06-23,13.399,13.443,13.239,13.266,204826,0
2016-06-24,12.999,13.345,12.865,13.283,356081,0
2016-06-27,13.221,13.283,12.928,13.061,247780,0
2016-06-28,13.212,13.436,13.079,13.336,259177,0
2016-06-29,13.394,13.511,13.358,13.377,188532,0
2016-06-30,13.43,13.475,13.305,13.465,166632,0
2016-07-01,13.544,13.6,13.449,13.564,148106,0
2016-07-05,13.6,13.804,13.6,13.794,211039,0
2016-07-06,13.794,13.85,13.678,13.786,149292,0
2016-07-07,13.777,13.777,13.618,13.678,145271,0
2016-07-08,13.752,14.029,13.726,13.992,315345,0
2016-07-11,14.02,14.213,13.886,14.172,262507,0
2016-07-12,14.213,14.213,14.089,14.163,312721,0
2016-07-13,14.163,14.365,14.146,14.324,325171,0
2016-07-14,14.222,14.241,13.752,13.786,516698,0
2016-07-15,13.786,13.812,13.661,13.777,270886,0
2016-07-18,13.822,13.997,13.74,13.992,179156,0
2016-07-19,14.012,14.043,13.902,14.029,147035,0
2016-07-20,14.063,14.26,13.956,14.146,230024,0
2016-07-21,14.136,14.26,14.068,14.155,144207,0
2016-07-22,14.232,14.315,14.181,14.189,146937,0
2016-07-25,14.155,14.198,14.063,14.155,108816,0
2016-07-26,14.189,14.222,14.029,14.117,114191,0
2016-07-27,14.172,14.189,13.992,14.126,181944,0
2016-07-28,14.237,14.463,13.898,14.016,229759,0
2016-07-29,14.016,14.642,14.016,14.527,373526,0
2016-08-01,14.411,14.468,14.094,14.184,288941,0
2016-08-02,14.184,14.194,13.835,13.889,272491,0
2016-08-03,13.898,13.932,13.565,13.645,217185,0
2016-08-04,13.71,13.728,13.575,13.654,134167,0
2016-08-05,13.69,13.871,13.61,13.737,219921,0
2016-08-08,13.754,13.825,13.645,13.69,109501,0
2016-08-09,13.737,13.77,13.584,13.754,247243,0
2016-08-10,13.862,13.871,13.71,13.763,140632,0
2016-08-11,13.754,13.815,13.565,13.62,126999,0
2016-08-12,13.69,13.77,13.512,13.545,115346,0
2016-08-15,13.555,13.718,13.545,13.565,204255,0
2016-08-16,13.545,13.575,13.314,13.403,226359,0
2016-08-17,13.449,13.512,13.285,13.476,193676,0
2016-08-18,13.528,13.78,13.518,13.627,310194,0
2016-08-19,13.43,13.43,12.927,13.098,687515,0
2016-08-22,12.999,13.142,12.999,13.133,192461,0
2016-08-23,13.25,13.502,13.224,13.466,265464,0
2016-08-24,13.502,13.515,13.206,13.322,187444,0
2016-08-25,13.314,13.44,13.295,13.314,95097,0
2016-08-26,13.332,13.41,13.017,13.062,141086,0
2016-08-29,13.062,13.274,13.052,13.142,188264,0
2016-08-30,13.246,13.246,12.839,13.056,269563,0
2016-08-31,13.056,13.157,12.958,13.103,188152,0
2016-09-01,13.084,13.11,12.939,13.047,91168,0
2016-09-02,13.047,13.374,12.975,13.13,146931,0
2016-09-06,13.11,13.274,13.011,13.238,125235,0
2016-09-07,13.238,13.463,13.13,13.417,220902,0
2016-09-08,13.374,13.4,13.229,13.374,126650,0
2016-09-09,13.291,13.364,12.621,12.658,475373,0
2016-09-12,12.513,12.696,12.28,12.588,263682,0
2016-09-13,12.485,12.56,12.125,12.199,275983,0
2016-09-14,12.225,12.522,12.161,12.478,195683,0
2016-09-15,12.424,12.551,12.241,12.478,197490,0
2016-09-16,12.478,12.64,12.397,12.613,402255,0
2016-09-19,12.56,12.713,12.532,12.64,163680,0
2016-09-20,12.658,12.731,12.334,12.485,207728,0
2016-09-21,12.494,12.64,12.297,12.613,127246,0
2016-09-22,12.785,12.958,12.723,12.958,211770,0
2016-09-23,12.911,13.03,12.785,12.967,140546,0
2016-09-26,12.967,13.056,12.901,12.911,70371,0
2016-09-27,12.93,12.975,12.704,12.731,74713,0
2016-09-28,12.749,12.921,12.741,12.901,117292,0
2016-09-29,12.962,13.007,12.717,12.808,83058,0
2016-09-30,12.834,12.834,12.623,12.633,158804,0
2016-10-03,12.623,12.671,12.352,12.487,200146,0
2016-10-04,12.48,12.487,11.978,12.062,340308,0
2016-10-05,12.134,12.171,11.806,11.833,288102,0
2016-10-06,11.787,11.951,11.752,11.77,136201,0
2016-10-07,11.761,11.978,11.734,11.797,133304,0
2016-10-10,11.806,12.014,11.806,11.925,85202,0
2016-10-11,11.915,11.915,11.453,11.524,239188,0
2016-10-12,11.606,11.843,11.578,11.725,165304,0
2016-10-13,11.725,12.034,11.697,11.988,154781,0
2016-10-14,11.998,12.105,11.897,12.015,117903,0
2016-10-17,12.079,12.171,12.015,12.124,90634,0
2016-10-18,12.189,12.335,12.124,12.298,135453,0
2016-10-19,12.335,12.425,12.27,12.425,95372,0
2016-10-20,12.454,12.487,12.199,12.48,143569,0
2016-10-21,12.368,12.515,12.317,12.425,93937,0
2016-10-24,12.445,12.651,12.397,12.534,104750,0
2016-10-25,12.515,12.515,12.388,12.445,60307,0
2016-10-26,12.378,12.378,12.233,12.28,128175,0
2016-10-27,12.298,12.327,11.897,11.915,159236,0
2016-10-28,11.939,12.058,11.902,11.92,150858,0
2016-10-31,11.929,12.222,11.892,12.196,191936,0
2016-11-01,12.187,12.187,11.462,11.516,248242,0
2016-11-02,11.618,11.645,11.268,11.277,192405,0
2016-11-03,11.268,11.415,11.122,11.277,104557,0
2016-11-04,11.277,11.499,11.223,11.454,156109,0
2016-11-07,11.499,11.791,11.471,11.782,139491,0
2016-11-08,11.782,11.818,11.728,11.765,83563,0
2016-11-09,11.462,11.902,11.394,11.884,158133,0
2016-11-10,11.892,11.929,11.444,11.782,172456,0
2016-11-11,11.828,12.286,11.828,12.206,204994,0
2016-11-14,12.14,12.506,12.053,12.35,265242,0
2016-11-15,12.367,12.471,12.168,12.396,217654,0
2016-11-16,12.334,12.453,12.239,12.334,124155,0
2016-11-17,12.278,12.506,12.103,12.122,128668,0
2016-11-18,12.103,12.231,12.103,12.231,93776,0
2016-11-21,12.306,12.377,12.206,12.35,117365,0
2016-11-22,12.416,12.554,12.377,12.554,139952,0
2016-11-23,12.306,12.599,12.306,12.544,78753,0
2016-11-25,12.562,12.709,12.562,12.709,77105,0
2016-11-28,12.691,12.846,12.691,12.754,160172,0
2016-11-29,12.786,12.925,12.508,12.547,167874,0
2016-11-30,12.518,12.695,12.361,12.379,176405,0
2016-12-01,12.369,12.369,11.919,12.112,311705,0
2016-12-02,12.048,12.422,12.048,12.159,139044,0
2016-12-05,12.169,12.473,12.084,12.456,145550,0
2016-12-06,12.465,12.62,12.369,12.576,123247,0
2016-12-07,12.518,12.786,12.518,12.732,128930,0
2016-12-08,12.628,13.101,12.628,13.082,210041,0
2016-12-09,13.11,13.225,12.991,13.053,146014,0
2016-12-12,13.044,13.12,12.852,13.053,148359,0
2016-12-13,13.072,13.147,12.915,12.981,113011,0
2016-12-14,13.018,13.072,12.628,12.647,176054,0
2016-12-15,12.593,12.805,12.527,12.576,176827,0
2016-12-16,12.593,12.879,12.537,12.696,548638,0
2016-12-19,12.786,13.044,12.713,12.981,157931,0
2016-12-20,12.953,13.13,12.897,12.991,116733,0
2016-12-21,13,13.072,12.758,12.758,148737,0
2016-12-22,12.758,12.833,12.62,12.786,85605,0
2016-12-23,12.795,12.915,12.786,12.889,70418,0
2016-12-27,12.925,13.079,12.915,12.971,111382,0
2016-12-28,12.971,13.028,12.82,13,136413,0
2016-12-29,13.018,13.276,13.008,13.276,195385,0
2016-12-30,13.263,13.393,13.151,13.365,183464,0
2017-01-03,13.355,13.402,13.16,13.317,116678,0
2017-01-04,13.375,13.402,13.284,13.345,112783,0
2017-01-05,13.196,13.263,13.085,13.124,168191,0
2017-01-06,13.095,13.105,12.946,12.956,115592,0
2017-01-09,13.003,13.011,12.787,12.797,125486,0
2017-01-10,12.768,12.826,12.677,12.807,117534,0
2017-01-11,12.759,12.994,12.733,12.907,111860,0
2017-01-12,12.936,13.021,12.714,12.817,98044,0
2017-01-13,12.817,12.917,12.817,12.863,90639,0
2017-01-17,12.873,12.994,12.854,12.927,102240,0
2017-01-18,12.965,13.011,12.863,12.965,109711,0
2017-01-19,12.873,12.873,12.696,12.696,133377,0
2017-01-20,12.687,12.814,12.657,12.677,130186,0
2017-01-23,12.687,12.927,12.687,12.881,105097,0
2017-01-24,12.881,12.936,12.768,12.917,108714,0
2017-01-25,12.899,13.003,12.834,12.974,97998,0
2017-01-26,12.946,12.994,12.817,12.834,105240,0
2017-01-27,12.844,12.965,12.807,12.956,137406,0
2017-01-30,12.956,12.956,12.751,12.873,152070,0
2017-01-31,12.873,13.011,12.817,12.927,136529,0
2017-02-01,12.941,13.072,12.82,12.868,110151,0
2017-02-02,12.894,13.007,12.82,12.838,84994,0
2017-02-03,12.951,13.052,12.858,13.043,86967,0
2017-02-06,13.062,13.082,12.941,12.951,48670,0
2017-02-07,12.999,13.071,12.912,12.922,77708,0
2017-02-08,12.979,12.979,12.82,12.838,92483,0
2017-02-09,12.886,13.062,12.886,12.979,82212,0
2017-02-10,13.017,13.242,13.017,13.148,102112,0
2017-02-13,13.183,13.222,12.932,12.999,115444,0
2017-02-14,12.912,13.007,12.83,12.979,113778,0
2017-02-15,12.886,13.12,12.772,13.12,111755,0
2017-02-16,13.13,13.27,13.082,13.157,95353,0
2017-02-17,13.183,13.203,13.034,13.193,99075,0
2017-02-21,13.193,13.334,13.139,13.324,117236,0
2017-02-22,13.287,13.514,13.183,13.494,145912,0
2017-02-23,13.514,13.514,13.315,13.474,99853,0
2017-02-24,13.438,13.438,13.27,13.324,86463,0
2017-02-27,13.4,13.447,13.222,13.27,171863,0
2017-02-28,13.242,13.315,13.043,13.251,255695,0
2017-03-01,13.256,13.33,13.114,13.246,162885,0
2017-03-02,13.924,13.924,12.972,13.02,223058,0
2017-03-03,12.963,13.169,12.888,13.152,181891,0
2017-03-06,13.217,13.246,13.002,13.133,132904,0
2017-03-07,13.133,13.169,13.02,13.02,112254,0
2017-03-08,13.047,13.047,12.539,12.709,334957,0
2017-03-09,12.728,12.728,12.182,12.201,222642,0
2017-03-10,12.324,12.378,12.139,12.237,137864,0
2017-03-13,12.266,12.473,12.246,12.436,220162,0
2017-03-14,12.359,12.407,12.218,12.304,142147,0
2017-03-15,12.333,12.718,12.333,12.651,125945,0
2017-03-16,12.642,12.755,12.55,12.681,73691,0
2017-03-17,12.681,12.813,12.559,12.747,224953,0
2017-03-20,12.747,12.765,12.632,12.671,70277,0
2017-03-21,12.728,12.728,12.52,12.529,127206,0
2017-03-22,12.539,12.57,12.304,12.49,129217,0
2017-03-23,12.539,12.822,12.529,12.7,91986,0
2017-03-24,12.709,12.793,12.661,12.671,136409,0
2017-03-27,12.596,12.774,12.539,12.718,152576,0
2017-03-28,12.718,12.764,12.578,12.755,158960,0
2017-03-29,12.681,12.905,12.681,12.793,106893,0
2017-03-30,12.803,12.888,12.718,12.87,117326,0
2017-03-31,12.87,13.056,12.813,13.037,245818,0
2017-04-03,13.09,13.09,12.854,13.025,198925,0
2017-04-04,12.987,13.042,12.767,12.816,136308,0
2017-04-05,12.825,12.958,12.703,12.767,146004,0
2017-04-06,12.749,13.015,12.716,12.977,132815,0
2017-04-07,12.997,13.09,12.909,13.061,132633,0
2017-04-10,13.071,13.262,13.015,13.233,120843,0
2017-04-11,13.253,13.479,13.204,13.451,123638,0
2017-04-12,13.527,13.527,13.304,13.386,136517,0
2017-04-13,13.432,13.451,13.281,13.412,117192,0
2017-04-17,13.422,13.602,13.412,13.593,136487,0
2017-04-18,13.509,13.66,13.509,13.66,108157,0
2017-04-19,13.65,13.754,13.469,13.517,297581,0
2017-04-20,12.35,12.466,12.141,12.407,6569038,0
2017-04-21,12.427,12.54,12.363,12.378,1130527,0
2017-04-24,12.427,12.473,12.161,12.236,803585,0
2017-04-25,12.284,12.368,12.141,12.217,916333,0
2017-04-26,12.2,12.236,12.028,12.084,1150969,0
2017-04-27,12.094,12.094,11.649,11.914,1260412,0
2017-04-28,11.886,11.924,11.724,11.895,802492,0
2017-05-01,11.929,11.977,11.804,11.9,477239,0
2017-05-02,11.882,11.939,11.758,11.833,498141,0
2017-05-03,11.852,11.929,11.565,11.632,661335,0
2017-05-04,11.575,11.632,10.983,11.01,1402687,0
2017-05-05,11.01,11.394,10.954,11.355,838957,0
2017-05-08,11.355,11.599,11.345,11.518,741224,0
2017-05-09,11.528,11.709,11.48,11.518,634395,0
2017-05-10,11.545,11.766,11.493,11.689,489136,0
2017-05-11,11.661,11.709,11.528,11.632,409516,0
2017-05-12,11.699,11.738,11.508,11.508,573086,0
2017-05-15,11.565,11.67,11.537,11.565,290990,0
2017-05-16,11.624,11.632,11.422,11.48,575785,0
2017-05-17,11.231,11.259,10.323,10.667,2585653,0
2017-05-18,10.715,11.03,10.61,11.001,1002054,0
2017-05-19,10.992,11.198,10.906,11.06,592161,0
2017-05-22,11.164,11.461,11.154,11.441,702324,0
2017-05-23,11.47,11.508,11.231,11.412,790481,0
2017-05-24,11.422,11.555,11.412,11.47,689038,0
2017-05-25,11.461,11.48,11.303,11.422,638392,0
2017-05-26,11.412,11.47,11.231,11.355,545961,0
2017-05-30,11.355,11.394,11.03,11.04,810029,0
2017-05-31,11.06,11.149,10.781,11.02,842257,0
2017-06-01,11.005,11.295,10.89,11.295,617339,0
2017-06-02,11.315,11.493,11.238,11.373,633653,0
2017-06-05,11.315,11.43,11.278,11.382,388186,0
2017-06-06,11.401,11.44,11.233,11.392,396245,0
2017-06-07,11.392,11.42,11.266,11.42,618117,0
2017-06-08,11.498,11.585,11.363,11.565,446523,0
2017-06-09,11.565,11.797,11.512,11.71,564614,0
2017-06-12,11.7,11.94,11.7,11.903,453375,0
2017-06-13,11.95,11.96,11.614,11.95,525607,0
2017-06-14,11.912,12.009,11.759,11.96,509410,0
2017-06-15,11.864,12.009,11.797,11.893,485986,0
2017-06-16,11.845,11.979,11.745,11.767,1488048,0
2017-06-19,11.777,11.912,11.68,11.759,575149,0
2017-06-20,11.739,11.806,11.624,11.797,319947,0
2017-06-21,11.759,11.854,11.662,11.72,403760,0
2017-06-22,11.759,11.838,11.642,11.759,280523,0
2017-06-23,11.777,11.94,11.739,11.903,1098051,0
2017-06-26,11.999,12.095,11.854,12.018,295778,0
2017-06-27,11.97,12.09,11.932,11.999,339877,0
2017-06-28,12.038,12.163,11.96,12.095,368149,0
2017-06-29,12.047,12.114,11.888,12.076,433266,0
2017-06-30,12.1,12.1,11.838,11.897,365025,0
2017-07-03,11.897,12.179,11.897,12.139,207085,0
2017-07-05,12.159,12.159,11.818,11.867,322816,0
2017-07-06,11.79,11.916,11.712,11.79,287628,0
2017-07-07,11.818,11.964,11.72,11.936,224611,0
2017-07-10,11.936,11.944,11.78,11.808,285831,0
2017-07-11,11.79,11.852,11.576,11.8,441449,0
2017-07-12,11.916,12.119,11.872,12.043,357073,0
2017-07-13,12.09,12.119,11.95,12.09,213954,0
2017-07-14,12.119,12.255,12.108,12.207,274457,0
2017-07-17,12.207,12.421,12.179,12.285,276213,0
2017-07-18,12.265,12.401,12.159,12.265,209492,0
2017-07-19,12.255,12.441,12.188,12.381,298348,0
2017-07-20,12.411,12.479,12.334,12.371,174017,0
2017-07-21,12.479,12.497,12.295,12.47,212422,0
2017-07-24,12.47,12.47,12.255,12.441,251351,0
2017-07-25,12.451,12.582,12.381,12.567,271617,0
2017-07-26,12.557,12.711,12.537,12.693,389245,0
2017-07-27,12.693,12.799,12.557,12.723,257422,0
2017-07-28,12.742,12.849,12.643,12.683,576257,0
2017-07-31,12.733,12.733,12.547,12.673,269938,0
2017-08-01,12.668,12.785,12.571,12.747,256600,0
2017-08-02,12.747,12.747,12.483,12.601,339834,0
2017-08-03,12.13,12.628,11.866,12.581,462484,0
2017-08-04,12.541,12.638,12.257,12.591,286558,0
2017-08-07,12.601,12.619,12.473,12.561,186711,0
2017-08-08,12.521,12.738,12.511,12.648,265756,0
2017-08-09,12.648,12.74,12.561,12.628,211315,0
2017-08-10,12.678,12.678,12.424,12.541,165392,0
2017-08-11,12.374,12.571,12.346,12.571,371275,0
2017-08-14,12.619,12.747,12.581,12.658,348232,0
2017-08-15,12.601,12.688,12.521,12.678,309693,0
2017-08-16,12.678,12.855,12.581,12.628,337492,0
2017-08-17,12.561,12.728,12.414,12.434,298000,0
2017-08-18,12.355,12.444,12.287,12.355,252446,0
2017-08-21,12.317,12.561,12.277,12.541,232340,0
2017-08-22,12.561,12.619,12.439,12.464,166336,0
2017-08-23,12.424,12.551,12.404,12.531,239110,0
2017-08-24,12.551,12.708,12.483,12.491,176150,0
2017-08-25,12.521,12.648,12.464,12.591,176108,0
2017-08-28,12.541,12.541,11.563,11.974,1549772,0
2017-08-29,11.935,12.14,11.886,11.944,679194,0
2017-08-30,12.052,12.307,11.954,12.17,497399,0
2017-08-31,12.194,12.461,12.193,12.361,1143288,0
2017-09-01,12.371,12.569,12.313,12.549,250184,0
2017-09-05,12.549,12.667,12.283,12.342,276319,0
2017-09-06,12.371,12.618,12.273,12.539,253258,0
2017-09-07,12.569,12.657,12.519,12.599,192104,0
2017-09-08,12.599,12.815,12.559,12.756,286895,0
2017-09-11,13.259,13.761,13.071,13.308,2415251,0
2017-09-12,13.229,13.555,13.091,13.101,6427247,0
2017-09-13,13.101,13.17,12.928,13.003,737841,0
2017-09-14,12.963,13.061,12.835,13.023,590491,0
2017-09-15,12.993,13.141,12.835,12.943,1415261,0
2017-09-18,12.923,12.993,12.815,12.845,430397,0
2017-09-19,12.845,12.943,12.815,12.835,388621,0
2017-09-20,12.885,12.894,12.637,12.667,389120,0
2017-09-21,12.647,12.875,12.647,12.677,336649,0
2017-09-22,12.687,12.805,12.642,12.677,254806,0
2017-09-25,12.677,12.923,12.677,12.865,307450,0
2017-09-26,12.875,12.953,12.835,12.913,223650,0
2017-09-27,12.913,12.913,12.677,12.795,313665,0
2017-09-28,12.795,12.865,12.697,12.855,313015,0
2017-09-29,12.815,12.973,12.785,12.865,323630,0
2017-10-02,12.855,13.013,12.785,12.963,438744,0
2017-10-03,12.988,13.037,12.898,12.978,240467,0
2017-10-04,13.018,13.077,12.938,13.037,220024,0
2017-10-05,13.037,13.191,13.008,13.157,236401,0
2017-10-06,13.097,13.117,12.978,13.087,128764,0
2017-10-09,13.147,13.206,13.132,13.157,197760,0
2017-10-10,13.167,13.306,13.157,13.296,345682,0
2017-10-11,13.296,13.435,13.296,13.425,325815,0
2017-10-12,13.435,13.516,13.311,13.504,301271,0
2017-10-13,13.584,13.608,13.435,13.544,276492,0
2017-10-16,13.544,13.603,13.474,13.534,226897,0
2017-10-17,13.554,13.594,13.345,13.554,716608,0
2017-10-18,13.594,13.673,13.564,13.613,416120,0
2017-10-19,13.594,13.713,13.534,13.653,536718,0
2017-10-20,13.643,13.68,13.484,13.653,631556,0
2017-10-23,13.653,13.752,13.494,13.733,428179,0
2017-10-24,13.752,13.752,13.484,13.524,287077,0
2017-10-25,13.524,13.544,13.291,13.385,344015,0
2017-10-26,13.425,13.484,13.107,13.137,392046,0
2017-10-27,13.167,13.34,13.028,13.276,219262,0
2017-10-30,13.246,13.335,13.157,13.276,244837,0
2017-10-31,13.276,13.301,13.107,13.266,251588,0
2017-11-01,13.286,13.395,13.176,13.385,233674,0
2017-11-02,13.5,14.2,13.3801,14.19,705346,0
2017-11-03,14.01,14.07,13.85,13.87,446876,0
2017-11-06,13.92,14.11,13.91,14.08,338345,0
2017-11-07,14.07,14.23,14.06,14.14,334902,0
2017-11-08,14.22,14.27,14.22,14.22,254231,0
2017-11-09,14.2,14.4,14.18,14.33,306067,0
2017-11-10,14.33,14.5,14.31,14.42,346878,0
