Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,10.321,10.321,10.228,10.27,19859,0
2011-02-02,10.244,10.253,10.223,10.244,23579,0
2011-02-03,10.253,10.351,10.253,10.351,5868,0
2011-02-04,10.376,10.436,10.376,10.424,12811,0
2011-02-07,10.424,10.424,10.244,10.297,20254,0
2011-02-08,10.257,10.369,10.228,10.237,64851,0
2011-02-09,10.244,10.27,10.233,10.247,13677,0
2011-02-10,10.27,10.286,10.242,10.244,4256,0
2011-02-11,10.195,10.257,10.195,10.244,75336,0
2011-02-14,10.242,10.247,10.228,10.242,19179,0
2011-02-15,10.237,10.369,10.233,10.332,10662,0
2011-02-16,10.27,10.338,10.265,10.265,8713,0
2011-02-18,10.228,10.233,10.223,10.223,8023,0
2011-02-22,10.223,10.223,10.223,10.223,23538,0
2011-02-23,10.188,10.242,10.17,10.233,47409,0
2011-02-24,10.223,10.237,10.223,10.237,4689,0
2011-02-25,10.223,10.233,10.223,10.223,16446,0
2011-02-28,10.221,10.221,10.221,10.221,20356,0
2011-03-01,10.234,10.234,10.227,10.227,10369,0
2011-03-02,10.227,10.289,10.227,10.227,29844,0
2011-03-03,10.244,10.306,10.227,10.227,33454,0
2011-03-04,10.242,10.281,10.223,10.281,31704,0
2011-03-07,10.242,10.244,10.223,10.242,26253,0
2011-03-08,10.223,10.228,10.223,10.223,79457,0
2011-03-09,10.223,10.237,10.223,10.223,96003,0
2011-03-10,10.23,10.261,10.227,10.261,25538,0
2011-03-11,10.237,10.265,10.233,10.257,17021,0
2011-03-14,10.223,10.223,10.037,10.066,50977,0
2011-03-15,10.026,10.026,9.898,9.952,179008,0
2011-03-16,9.965,9.965,9.769,9.856,60961,0
2011-03-17,9.83,9.937,9.628,9.764,78172,0
2011-03-18,9.744,10.054,9.735,9.965,59646,0
2011-03-21,9.976,10.017,9.813,9.821,28593,0
2011-03-22,9.798,9.873,9.717,9.769,34637,0
2011-03-23,9.808,9.873,9.769,9.792,21421,0
2011-03-24,9.784,9.912,9.784,9.88,52503,0
2011-03-25,9.929,9.984,9.873,9.893,72403,0
2011-03-28,9.917,9.917,9.808,9.813,31904,0
2011-03-29,9.821,9.905,9.735,9.769,79661,0
2011-03-30,9.798,9.842,9.672,9.766,63472,0
2011-03-31,9.788,9.824,9.742,9.768,30307,0
2011-04-01,9.794,9.794,9.765,9.777,17932,0
2011-04-04,9.773,9.788,9.688,9.706,21021,0
2011-04-05,9.767,9.962,9.746,9.962,45559,0
2011-04-06,9.962,9.984,9.856,9.929,37460,0
2011-04-07,9.897,9.951,9.741,9.879,19660,0
2011-04-08,9.907,9.935,9.82,9.88,28666,0
2011-04-11,9.887,9.935,9.794,9.825,25592,0
2011-04-12,9.853,9.866,9.824,9.839,10757,0
2011-04-13,9.88,9.905,9.842,9.842,32895,0
2011-04-14,9.792,9.87,9.792,9.797,53935,0
2011-04-15,9.797,9.835,9.705,9.835,29077,0
2011-04-18,9.905,9.913,9.721,9.797,34953,0
2011-04-19,9.813,9.917,9.813,9.88,65230,0
2011-04-20,9.879,9.907,9.794,9.842,75197,0
2011-04-21,9.899,9.972,9.849,9.972,46081,0
2011-04-25,9.977,9.984,9.856,9.856,71732,0
2011-04-26,9.904,9.939,9.796,9.897,70460,0
2011-04-27,9.952,9.977,9.905,9.977,16712,0
2011-04-28,9.972,10.032,9.972,10.032,27523,0
2011-04-29,10.026,10.04,9.963,10.034,50292,0
2011-05-02,10.026,10.118,9.991,10.112,23393,0
2011-05-03,10.128,10.158,10.016,10.029,40731,0
2011-05-04,10.054,10.08,9.968,10.07,48318,0
2011-05-05,10.079,10.123,9.97,10.058,31025,0
2011-05-06,10.066,10.074,9.944,10.031,84300,0
2011-05-09,10.048,10.141,10.043,10.141,34351,0
2011-05-10,10.18,10.197,10.124,10.159,29405,0
2011-05-11,10.093,10.158,10.041,10.136,85001,0
2011-05-12,10.141,10.197,10.093,10.197,51166,0
2011-05-13,10.186,10.244,10.118,10.221,29862,0
2011-05-16,10.136,10.23,10.104,10.104,32612,0
2011-05-17,10.118,10.192,10.104,10.112,43013,0
2011-05-18,10.128,10.197,10.098,10.192,30897,0
2011-05-19,10.192,10.263,10.141,10.247,65960,0
2011-05-20,10.247,10.273,10.161,10.203,42730,0
2011-05-23,10.221,10.221,10.098,10.118,33095,0
2011-05-24,10.098,10.145,10.009,10.07,61365,0
2011-05-25,10.074,10.128,10.054,10.074,23658,0
2011-05-26,10.118,10.128,10.043,10.124,73263,0
2011-05-27,10.102,10.144,10.085,10.144,19603,0
2011-05-31,10.199,10.245,10.135,10.228,90313,0
2011-06-01,10.197,10.241,10.133,10.172,79124,0
2011-06-02,10.24,10.263,10.161,10.263,56658,0
2011-06-03,10.255,10.273,10.235,10.273,35327,0
2011-06-06,10.273,10.273,10.21,10.247,65583,0
2011-06-07,10.27,10.279,10.191,10.255,111325,0
2011-06-08,10.24,10.327,10.16,10.327,72339,0
2011-06-09,10.315,10.315,10.235,10.24,46031,0
2011-06-10,10.24,10.307,10.23,10.255,69500,0
2011-06-13,10.279,10.363,10.269,10.338,42662,0
2011-06-14,10.4,10.4,10.216,10.279,105152,0
2011-06-15,10.291,10.291,10.123,10.144,68772,0
2011-06-16,10.125,10.138,10.041,10.119,63269,0
2011-06-17,10.128,10.353,10.128,10.353,34648,0
2011-06-20,10.291,10.297,10.244,10.263,55587,0
2011-06-21,10.255,10.285,10.161,10.197,99449,0
2011-06-22,10.235,10.302,10.21,10.302,41937,0
2011-06-23,10.285,10.414,10.24,10.263,70379,0
2011-06-24,10.297,10.319,10.012,10.027,79000,0
2011-06-27,10.058,10.326,10.058,10.186,44406,0
2011-06-28,10.203,10.291,10.179,10.179,33564,0
2011-06-29,10.216,10.216,10.097,10.161,69502,0
2011-06-30,10.213,10.281,10.199,10.281,18520,0
2011-07-01,10.228,10.297,10.216,10.273,37313,0
2011-07-05,10.324,10.394,10.282,10.394,23640,0
2011-07-06,10.403,10.403,10.229,10.322,46355,0
2011-07-07,10.353,10.409,10.282,10.348,43700,0
2011-07-08,10.36,10.394,10.298,10.32,19643,0
2011-07-11,10.244,10.322,10.109,10.255,56310,0
2011-07-12,10.161,10.276,10.154,10.244,23740,0
2011-07-13,10.308,10.47,10.24,10.461,41698,0
2011-07-14,10.461,10.465,10.322,10.346,90678,0
2011-07-15,10.378,10.378,10.131,10.21,59843,0
2011-07-18,10.168,10.291,10.127,10.157,42084,0
2011-07-19,10.208,10.226,10.142,10.153,24710,0
2011-07-20,10.178,10.308,10.149,10.203,62306,0
2011-07-21,10.255,10.255,10.046,10.157,52524,0
2011-07-22,10.161,10.32,10.154,10.32,26291,0
2011-07-25,10.353,10.45,10.221,10.285,38410,0
2011-07-26,10.322,10.322,9.967,10.053,71957,0
2011-07-27,9.992,10.034,9.793,10.024,74769,0
2011-07-28,10.074,10.142,9.793,10.005,42013,0
2011-07-29,10.067,10.067,9.4999,9.809,91380,0
2011-08-01,9.853,10.012,9.789,9.992,32287,0
2011-08-02,10.047,10.16,10.028,10.028,28476,0
2011-08-03,9.997,10.101,9.965,10.023,11567,0
2011-08-04,10.048,10.119,9.967,9.969,50084,0
2011-08-05,9.956,9.956,9.1983,9.631,84950,0
2011-08-08,9.1808,9.2857,8.4303,8.6036,181401,0
2011-08-09,8.67,9.1808,8.6154,8.9166,89207,0
2011-08-10,8.9804,8.9804,8.7174,8.7238,37549,0
2011-08-11,8.8625,9.3091,8.8219,9.1608,60124,0
2011-08-12,9.1693,9.1855,8.8116,8.9166,74774,0
2011-08-15,9.003,9.1233,8.9737,8.9737,31856,0
2011-08-16,8.8784,8.954,8.8736,8.9492,16885,0
2011-08-17,9.0757,9.2022,9.0067,9.0927,12436,0
2011-08-18,8.954,9.0227,8.7543,8.8857,32790,0
2011-08-19,8.925,8.9935,8.7174,8.7965,33659,0
2011-08-22,8.9344,8.9344,8.4675,8.5705,38128,0
2011-08-23,8.7,8.7708,8.5195,8.6154,94173,0
2011-08-24,8.7283,8.8914,8.5134,8.689,118953,0
2011-08-25,8.7283,8.7892,8.4462,8.5903,59984,0
2011-08-26,8.591,8.66,8.3086,8.5068,41823,0
2011-08-29,8.5419,8.6646,8.4962,8.5749,23758,0
2011-08-30,8.5535,8.7792,8.5535,8.7,31301,0
2011-08-31,8.7681,9.0927,8.7341,8.954,80999,0
2011-09-01,9.2022,9.2196,8.925,8.9879,45465,0
2011-09-02,8.8219,8.9222,8.6937,8.7283,43128,0
2011-09-06,8.6818,8.937,8.5936,8.937,35572,0
2011-09-07,9.068,9.068,8.7728,8.7728,16090,0
2011-09-08,8.8245,8.8597,8.5936,8.659,41954,0
2011-09-09,8.5749,8.6335,8.5473,8.6279,29643,0
2011-09-12,8.6162,8.7728,8.5134,8.5419,34208,0
2011-09-13,8.5936,8.69,8.4962,8.4962,57001,0
2011-09-14,8.5264,8.5473,8.3717,8.5322,54639,0
2011-09-15,8.5068,8.5581,8.3402,8.4093,84080,0
2011-09-16,8.4915,8.5035,8.3285,8.4514,54599,0
2011-09-19,8.4578,8.4915,8.2912,8.4915,22511,0
2011-09-20,8.5419,8.5419,8.3225,8.3225,34001,0
2011-09-21,8.4241,8.4241,8.2221,8.2435,67192,0
2011-09-22,8.0519,8.4962,8.0519,8.4962,87443,0
2011-09-23,8.4383,8.4383,8.1205,8.2177,67826,0
2011-09-26,8.191,8.2606,8.0081,8.0081,44933,0
2011-09-27,8.2435,8.2651,8.1205,8.152,97305,0
2011-09-28,8.2325,8.3129,8.1331,8.1944,66911,0
2011-09-29,8.2651,8.2703,8.1756,8.2703,40304,0
2011-09-30,8.1918,8.2643,8.0223,8.2643,45337,0
2011-10-03,8.3033,8.3548,8.191,8.2747,31640,0
2011-10-04,8.0874,8.2452,7.5745,7.7512,133348,0
2011-10-05,7.815,7.815,7.6942,7.7297,41199,0
2011-10-06,7.7344,8.2478,7.7168,8.0151,64348,0
2011-10-07,8.2555,8.2555,7.9499,8.094,49333,0
2011-10-10,8.0772,8.1477,8.0578,8.1264,45098,0
2011-10-11,8.117,8.4276,8.1069,8.4276,72779,0
2011-10-12,8.5847,8.8476,8.5302,8.7681,27203,0
2011-10-13,8.9482,9.003,8.8022,8.8209,39621,0
2011-10-14,8.9587,9.0623,8.8673,8.9737,37471,0
2011-10-17,9.1156,9.2857,8.7681,8.8476,59564,0
2011-10-18,8.9804,8.9804,8.0822,8.3846,76262,0
2011-10-19,8.5455,9.0813,8.3901,9.0767,46001,0
2011-10-20,9.019,9.1051,8.6837,8.97,34642,0
2011-10-21,8.9926,8.9926,8.3892,8.6818,74240,0
2011-10-24,8.7728,8.7728,8.5695,8.7497,70271,0
2011-10-25,8.8236,8.9007,8.7312,8.8625,34506,0
2011-10-26,8.8765,8.8951,8.7183,8.7283,41641,0
2011-10-27,8.8597,9.0294,8.7387,8.9427,27055,0
2011-10-28,9.0048,9.1319,8.7075,8.8172,58131,0
2011-10-31,8.8162,8.9775,8.8022,8.8162,36206,0
2011-11-01,8.8134,8.8292,8.7018,8.8236,28848,0
2011-11-02,9.003,9.003,8.7929,8.8597,36730,0
2011-11-03,8.9888,8.9888,8.8189,8.939,19252,0
2011-11-04,8.846,8.9813,8.7283,8.7283,38400,0
2011-11-07,8.7948,8.8403,8.7653,8.8172,23936,0
2011-11-08,8.8562,8.8562,8.6335,8.6976,73572,0
2011-11-09,8.6389,8.6542,8.5232,8.5232,30619,0
2011-11-10,8.6542,8.6985,8.5562,8.6154,26433,0
2011-11-11,8.7359,8.7782,8.6497,8.7782,64336,0
2011-11-14,8.7681,8.7746,8.6857,8.7255,15681,0
2011-11-15,8.6444,8.6976,8.5051,8.6655,45522,0
2011-11-16,8.5903,8.6719,8.5856,8.5936,26727,0
2011-11-17,8.6335,8.6335,8.1886,8.2308,145621,0
2011-11-18,8.354,8.354,8.2221,8.2452,39190,0
2011-11-21,8.2427,8.3181,8.1773,8.2169,67542,0
2011-11-22,8.2737,8.2912,8.1936,8.2478,70972,0
2011-11-23,8.2478,8.2694,8.129,8.129,51395,0
2011-11-25,8.1246,8.6444,8.1246,8.1309,71887,0
2011-11-28,8.1722,8.3412,8.1143,8.129,69037,0
2011-11-29,8.2169,8.2798,8.0197,8.08,88128,0
2011-11-30,8.2102,8.3067,8.1781,8.1918,115379,0
2011-12-01,8.2452,8.3701,8.1944,8.3162,71351,0
2011-12-02,8.4418,8.4418,8.3162,8.4241,44273,0
2011-12-05,8.5157,8.6389,8.5042,8.5516,85591,0
2011-12-06,8.6434,8.6434,8.5027,8.5965,37738,0
2011-12-07,8.6002,8.647,8.3997,8.6044,66751,0
2011-12-08,8.5051,8.5652,8.413,8.4471,157169,0
2011-12-09,8.541,8.541,8.375,8.413,276087,0
2011-12-12,8.4596,8.4684,8.3594,8.3815,82297,0
2011-12-13,8.4745,8.4745,8.1748,8.2615,301862,0
2011-12-14,8.2884,8.3443,8.2514,8.277,119469,0
2011-12-15,8.375,8.3997,8.1781,8.3067,77001,0
2011-12-16,8.2169,8.4196,8.2169,8.3383,85230,0
2011-12-19,8.413,8.413,8.141,8.2402,113068,0
2011-12-20,8.3443,8.375,8.2384,8.2757,111959,0
2011-12-21,8.272,8.3057,8.129,8.2555,127312,0
2011-12-22,8.3531,8.3531,8.2874,8.3102,118757,0
2011-12-23,8.3312,8.4249,8.3153,8.3257,260877,0
2011-12-27,8.3815,8.413,8.3655,8.3815,68980,0
2011-12-28,8.4533,8.4629,8.3443,8.3815,82675,0
2011-12-29,8.4471,8.5302,8.3815,8.413,123460,0
2011-12-30,8.4878,8.5348,8.3198,8.4754,190406,0
2012-01-03,8.5811,8.6228,8.5749,8.6119,51181,0
2012-01-04,8.68,8.68,8.591,8.6572,49341,0
2012-01-05,8.7183,8.8505,8.6572,8.7828,69396,0
2012-01-06,8.7883,8.8039,8.7433,8.7681,50471,0
2012-01-09,8.8039,8.8403,8.7046,8.8107,94752,0
2012-01-10,8.8107,8.8692,8.8107,8.8403,62238,0
2012-01-11,8.8866,8.9268,8.8476,8.9146,53680,0
2012-01-12,8.97,8.9879,8.9268,8.9804,42533,0
2012-01-13,9.003,9.0851,9.003,9.0794,32591,0
2012-01-17,9.1598,9.238,9.1033,9.238,115780,0
2012-01-18,9.2371,9.2837,9.0433,9.2409,99507,0
2012-01-19,9.2409,9.2934,9.1904,9.2477,51024,0
2012-01-20,9.2631,9.3372,9.2477,9.2934,71281,0
2012-01-23,9.2934,9.3295,9.2255,9.2312,59230,0
2012-01-24,9.2312,9.3496,9.2312,9.3412,54800,0
2012-01-25,9.3831,9.4613,9.3412,9.4613,69125,0
2012-01-26,9.52,9.52,9.3664,9.4067,81347,0
2012-01-27,9.4414,9.531,9.4038,9.531,46206,0
2012-01-30,9.566,9.681,9.4652,9.667,87682,0
2012-01-31,9.743,9.823,9.548,9.823,113687,0
2012-02-01,9.867,9.917,9.776,9.862,83836,0
2012-02-02,9.988,9.988,9.762,9.768,108188,0
2012-02-03,9.767,9.982,9.767,9.963,84089,0
2012-02-06,9.963,9.975,9.874,9.967,51358,0
2012-02-07,10.123,10.123,9.896,9.912,65510,0
2012-02-08,10.243,10.243,9.923,10.062,58185,0
2012-02-09,10.067,10.133,10.048,10.067,40843,0
2012-02-10,10.131,10.131,9.827,9.941,110487,0
2012-02-13,10.01,10.047,9.89,9.953,39546,0
2012-02-14,9.953,10.075,9.903,10.023,139597,0
2012-02-15,10.081,10.131,9.787,9.827,238276,0
2012-02-16,9.832,9.866,9.716,9.74,89352,0
2012-02-17,9.776,10.015,9.59,9.912,135776,0
2012-02-21,9.903,10.163,9.903,9.975,280592,0
2012-02-22,9.59,9.59,9.1808,9.3138,297782,0
2012-02-23,9.385,9.549,9.3428,9.549,175541,0
2012-02-24,9.602,9.714,9.547,9.699,92116,0
2012-02-27,9.74,9.896,9.666,9.832,96401,0
2012-02-28,9.896,9.896,9.641,9.782,39398,0
2012-02-29,9.814,9.848,9.526,9.539,87998,0
2012-03-01,9.689,9.794,9.578,9.666,70365,0
2012-03-02,9.623,9.663,9.554,9.6,53054,0
2012-03-05,9.622,9.641,9.52,9.534,15237,0
2012-03-06,9.531,9.531,9.2974,9.3438,77188,0
2012-03-07,9.3654,9.4513,9.3604,9.4106,34167,0
2012-03-08,9.648,9.648,9.507,9.575,90636,0
2012-03-09,9.588,9.912,9.567,9.879,90701,0
2012-03-12,9.832,9.917,9.645,9.905,103665,0
2012-03-13,10.101,10.153,9.744,9.767,78123,0
2012-03-14,9.839,9.839,9.4603,9.4642,77349,0
2012-03-15,9.486,9.602,9.4761,9.597,75726,0
2012-03-16,9.592,9.727,9.511,9.727,137825,0
2012-03-19,9.659,9.727,9.602,9.615,86245,0
2012-03-20,9.682,9.682,9.4702,9.4702,68891,0
2012-03-21,9.4821,9.671,9.4761,9.602,139429,0
2012-03-22,9.626,9.626,9.4096,9.4096,112858,0
2012-03-23,9.4106,9.4841,9.3694,9.3762,209040,0
2012-03-26,9.4702,9.4821,9.3802,9.3802,222703,0
2012-03-27,9.4216,9.4216,9.2264,9.2428,187631,0
2012-03-28,9.2603,9.2603,9.1598,9.2022,191655,0
2012-03-29,9.2071,9.2554,9.2022,9.2331,126264,0
2012-03-30,9.2603,9.2651,9.2331,9.2554,167798,0
2012-04-02,9.2264,9.2554,9.1378,9.174,506661,0
2012-04-03,9.1855,9.2758,9.1732,9.2603,272677,0
2012-04-04,9.272,9.3071,9.2109,9.2293,221479,0
2012-04-05,9.2293,9.268,9.2109,9.2525,114764,0
2012-04-09,9.2071,9.2651,9.1855,9.2487,117484,0
2012-04-10,9.2603,9.2603,9.1732,9.1904,113447,0
2012-04-11,9.2807,9.2807,9.2071,9.238,94649,0
2012-04-12,9.2651,9.2904,9.2487,9.2904,108184,0
2012-04-13,9.311,9.3353,9.2904,9.3285,66909,0
2012-04-16,9.3285,9.3438,9.2807,9.3285,51878,0
2012-04-17,9.3428,9.3428,9.2837,9.3265,91862,0
2012-04-18,9.3353,9.3556,9.3285,9.3556,52494,0
2012-04-19,9.3604,9.3604,9.3285,9.3556,42810,0
2012-04-20,9.3595,9.3684,9.3428,9.3428,105671,0
2012-04-23,9.3654,9.3654,9.3041,9.3486,95385,0
2012-04-24,9.3486,9.3654,9.3438,9.3556,89355,0
2012-04-25,9.389,9.4236,9.3285,9.4236,80166,0
2012-04-26,9.4404,9.4613,9.389,9.4474,106457,0
2012-04-27,9.4831,9.4831,9.4156,9.4454,129920,0
2012-04-30,9.4841,9.495,9.4355,9.495,69598,0
2012-05-01,9.4999,9.536,9.487,9.4999,153004,0
2012-05-02,9.511,9.554,9.4513,9.554,123518,0
2012-05-03,9.546,9.593,9.546,9.589,137688,0
2012-05-04,9.612,9.612,9.559,9.605,58865,0
2012-05-07,9.612,9.623,9.578,9.612,45994,0
2012-05-08,9.619,9.63,9.578,9.63,54668,0
2012-05-09,9.641,9.641,9.55,9.623,50166,0
2012-05-10,9.647,9.647,9.578,9.634,47676,0
2012-05-11,9.702,9.702,9.574,9.605,35454,0
2012-05-14,9.612,9.612,9.515,9.536,57789,0
2012-05-15,9.569,9.569,9.4454,9.4652,47644,0
2012-05-16,9.515,9.515,9.4057,9.4385,47979,0
2012-05-17,9.3988,9.3988,9.2187,9.2187,56246,0
2012-05-18,9.2467,9.2525,9.0124,9.1156,99441,0
2012-05-21,9.2032,9.2109,9.1156,9.2109,61183,0
2012-05-22,9.268,9.268,9.107,9.1693,69265,0
2012-05-23,9.2187,9.3071,9.1693,9.2885,54224,0
2012-05-24,9.3208,9.3208,9.2187,9.2525,132473,0
2012-05-25,9.2487,9.2487,9.2022,9.2409,30552,0
2012-05-29,9.3325,9.3325,9.2399,9.2885,29187,0
2012-05-30,9.1693,9.272,9.1386,9.1769,57381,0
2012-05-31,9.2371,9.2399,9.152,9.152,74410,0
2012-06-01,9.1453,9.1578,9.0294,9.0985,80464,0
2012-06-04,9.107,9.107,8.9784,9.0424,33497,0
2012-06-05,9.0452,9.0556,9.0143,9.0321,19962,0
2012-06-06,9.0452,9.089,9.0143,9.0321,49124,0
2012-06-07,9.0199,9.089,9.0199,9.0376,70934,0
2012-06-08,8.985,9.0529,8.9614,9.0491,136872,0
2012-06-11,9.0662,9.0804,8.9681,8.985,50604,0
2012-06-12,8.9549,9.0747,8.9549,9.0747,21195,0
2012-06-13,9.035,9.1213,9.035,9.0747,29082,0
2012-06-14,9.0424,9.108,9.0424,9.0804,35441,0
2012-06-15,9.3101,9.3101,9.0585,9.1041,24533,0
2012-06-18,9.1041,9.1213,9.068,9.1041,21556,0
2012-06-19,9.0861,9.1828,9.0861,9.1779,54757,0
2012-06-20,9.1885,9.2041,9.1041,9.1828,53239,0
2012-06-21,9.2371,9.2371,9.1396,9.152,45605,0
2012-06-22,9.1993,9.2167,9.1635,9.2167,28265,0
2012-06-25,9.1608,9.1885,9.1396,9.152,63959,0
2012-06-26,9.1271,9.2371,9.1213,9.2371,40010,0
2012-06-27,9.1885,9.2904,9.1885,9.2904,48422,0
2012-06-28,9.2041,9.3218,9.2041,9.3101,31781,0
2012-06-29,9.3285,9.4414,9.3285,9.4414,36357,0
2012-07-02,9.4305,9.4414,9.3654,9.4414,17232,0
2012-07-03,9.389,9.4811,9.389,9.4682,11369,0
2012-07-05,9.4583,9.4979,9.4523,9.4682,22693,0
2012-07-06,9.4851,9.4851,9.388,9.4246,41711,0
2012-07-09,9.388,9.4851,9.388,9.4801,34188,0
2012-07-10,9.4801,9.519,9.4623,9.4979,81024,0
2012-07-11,9.519,9.539,9.503,9.533,29432,0
2012-07-12,9.589,9.589,9.4623,9.578,22770,0
2012-07-13,9.593,9.593,9.4801,9.508,52034,0
2012-07-16,9.55,9.571,9.508,9.571,46468,0
2012-07-17,9.589,9.589,9.546,9.571,39369,0
2012-07-18,9.571,9.623,9.546,9.623,54991,0
2012-07-19,9.655,9.685,9.604,9.685,47763,0
2012-07-20,9.708,9.719,9.655,9.672,48411,0
2012-07-23,9.663,9.672,9.571,9.636,51309,0
2012-07-24,9.708,9.708,9.593,9.636,43381,0
2012-07-25,9.655,9.667,9.593,9.663,35256,0
2012-07-26,9.641,9.702,9.636,9.702,57433,0
2012-07-27,9.719,9.719,9.678,9.698,36792,0
2012-07-30,9.734,9.734,9.667,9.708,31930,0
2012-07-31,9.726,9.726,9.678,9.726,39047,0
2012-08-01,9.708,9.759,9.682,9.692,69249,0
2012-08-02,9.726,9.726,9.663,9.714,39074,0
2012-08-03,9.744,9.759,9.719,9.738,17010,0
2012-08-06,9.767,9.772,9.714,9.759,31300,0
2012-08-07,9.772,9.772,9.719,9.738,81419,0
2012-08-08,9.775,9.775,9.682,9.692,83104,0
2012-08-09,9.734,9.734,9.682,9.698,95555,0
2012-08-10,9.726,9.726,9.641,9.667,83544,0
2012-08-13,9.714,9.72,9.655,9.702,39397,0
2012-08-14,9.752,9.773,9.702,9.773,42950,0
2012-08-15,9.773,9.776,9.752,9.776,51548,0
2012-08-16,9.698,9.776,9.628,9.667,264918,0
2012-08-17,9.739,9.739,9.678,9.727,48078,0
2012-08-20,9.783,9.783,9.678,9.76,45070,0
2012-08-21,9.788,9.795,9.698,9.783,41829,0
2012-08-22,9.795,9.795,9.752,9.792,44950,0
2012-08-23,9.795,9.806,9.773,9.795,100487,0
2012-08-24,9.806,9.836,9.752,9.829,75537,0
2012-08-27,9.81,9.912,9.795,9.872,107069,0
2012-08-28,9.896,9.906,9.801,9.896,84628,0
2012-08-29,9.917,9.917,9.852,9.866,64152,0
2012-08-30,9.869,9.889,9.776,9.872,42931,0
2012-08-31,9.903,9.917,9.872,9.917,51073,0
2012-09-04,9.943,9.972,9.923,9.968,51482,0
2012-09-05,10.027,10.027,9.93,9.987,36886,0
2012-09-06,10.041,10.112,10.023,10.041,56355,0
2012-09-07,10.129,10.129,10.054,10.077,35535,0
2012-09-10,10.119,10.129,10.059,10.062,52506,0
2012-09-11,10.126,10.176,10.126,10.176,66648,0
2012-09-12,10.252,10.256,10.154,10.159,112503,0
2012-09-13,10.154,10.223,10.15,10.154,120344,0
2012-09-14,10.244,10.244,10.17,10.176,95314,0
2012-09-17,10.228,10.233,10.134,10.196,107781,0
2012-09-18,10.244,10.244,10.17,10.239,61926,0
2012-09-19,10.244,10.278,10.144,10.266,167035,0
2012-09-20,10.29,10.33,10.252,10.283,157221,0
2012-09-21,10.315,10.324,10.257,10.309,66663,0
2012-09-24,10.33,10.33,10.247,10.309,73605,0
2012-09-25,10.338,10.338,10.271,10.32,90992,0
2012-09-26,10.374,10.374,10.196,10.228,85189,0
2012-09-27,10.315,10.32,10.252,10.315,64768,0
2012-09-28,10.338,10.338,10.228,10.297,69392,0
2012-10-01,10.324,10.371,10.29,10.324,68569,0
2012-10-02,10.371,10.4,10.33,10.4,48088,0
2012-10-03,10.407,10.449,10.371,10.41,87435,0
2012-10-04,10.505,10.518,10.43,10.487,34275,0
2012-10-05,10.56,10.56,10.396,10.466,77337,0
2012-10-08,10.487,10.528,10.374,10.518,86328,0
2012-10-09,10.585,10.646,10.475,10.585,170788,0
2012-10-10,10.629,10.629,10.383,10.416,171225,0
2012-10-11,10.619,10.619,10.396,10.487,159028,0
2012-10-12,10.561,10.586,10.437,10.456,81649,0
2012-10-15,10.556,10.561,10.481,10.561,95950,0
2012-10-16,10.673,10.673,10.575,10.673,127496,0
2012-10-17,10.687,10.729,10.641,10.654,70558,0
2012-10-18,10.735,10.735,10.599,10.648,38145,0
2012-10-19,10.681,10.725,10.466,10.538,97328,0
2012-10-22,10.619,10.725,10.549,10.687,88804,0
2012-10-23,10.679,10.789,10.599,10.692,120232,0
2012-10-24,10.817,10.817,10.679,10.706,61735,0
2012-10-25,10.752,10.789,10.471,10.681,53840,0
2012-10-26,10.665,10.81,10.654,10.771,125380,0
2012-10-31,10.81,10.951,10.654,10.687,137503,0
2012-11-01,10.804,10.855,10.692,10.747,92987,0
2012-11-02,10.823,10.855,10.725,10.752,86652,0
2012-11-05,10.789,10.789,10.71,10.771,110750,0
2012-11-06,10.86,10.86,10.735,10.771,44816,0
2012-11-07,10.765,10.817,10.619,10.817,84174,0
2012-11-08,10.752,10.839,10.538,10.717,90044,0
2012-11-09,10.729,10.735,10.529,10.729,58962,0
2012-11-12,10.81,10.81,10.648,10.71,46024,0
2012-11-13,10.735,10.784,10.647,10.747,211016,0
2012-11-14,10.757,10.757,10.134,10.435,90249,0
2012-11-15,9.944,10.34,9.938,10.247,188524,0
2012-11-16,10.305,10.528,10.26,10.387,127690,0
2012-11-19,10.41,10.57,10.37,10.555,109580,0
2012-11-20,10.636,10.636,10.37,10.564,134845,0
2012-11-21,10.636,10.923,10.543,10.564,146127,0
2012-11-23,10.665,10.665,10.504,10.522,36620,0
2012-11-26,10.465,10.665,10.353,10.37,154804,0
2012-11-27,10.465,10.585,10.442,10.564,124236,0
2012-11-28,10.647,10.647,10.518,10.625,135150,0
2012-11-29,10.71,10.725,10.64,10.725,136815,0
2012-11-30,10.747,10.747,10.647,10.735,83590,0
2012-12-03,10.84,10.84,10.665,10.805,34118,0
2012-12-04,10.823,10.823,10.784,10.805,87972,0
2012-12-05,10.834,10.834,10.647,10.757,69566,0
2012-12-06,10.789,10.823,10.659,10.747,41765,0
2012-12-07,10.805,10.805,10.735,10.784,32121,0
2012-12-10,10.784,10.829,10.778,10.823,27839,0
2012-12-11,10.873,10.873,10.771,10.829,55390,0
2012-12-12,10.855,10.9,10.784,10.9,44247,0
2012-12-13,10.891,10.918,10.789,10.866,48740,0
2012-12-14,10.873,10.891,10.729,10.866,64235,0
2012-12-17,10.855,10.895,10.716,10.799,36523,0
2012-12-18,10.829,10.924,10.735,10.855,61986,0
2012-12-19,10.866,10.9,10.735,10.876,50576,0
2012-12-20,10.866,10.895,10.777,10.895,33868,0
2012-12-21,10.823,10.866,10.629,10.841,84009,0
2012-12-24,10.895,10.924,10.873,10.924,36217,0
2012-12-26,10.968,10.968,10.834,10.895,53581,0
2012-12-27,10.923,10.947,10.728,10.747,71665,0
2012-12-28,10.827,10.907,10.747,10.866,66731,0
2012-12-31,10.883,10.913,10.798,10.875,48839,0
2013-01-02,10.895,11.031,10.883,11.013,55974,0
2013-01-03,11.031,11.121,10.953,11.076,48414,0
2013-01-04,11.099,11.147,11.013,11.087,33637,0
2013-01-07,11.187,11.187,10.969,11.01,51876,0
2013-01-08,11.043,11.114,11.019,11.114,26830,0
2013-01-09,11.114,11.181,11.099,11.181,51540,0
2013-01-10,11.194,11.361,11.106,11.302,67774,0
2013-01-11,11.308,11.361,11.201,11.327,56581,0
2013-01-14,11.369,11.47,11.254,11.438,101019,0
2013-01-15,11.428,11.434,11.285,11.361,88947,0
2013-01-16,11.374,11.438,11.292,11.385,72306,0
2013-01-17,11.428,11.428,11.22,11.396,109735,0
2013-01-18,11.392,11.422,11.308,11.338,98928,0
2013-01-22,11.369,11.438,11.292,11.344,70318,0
2013-01-23,11.396,11.417,11.272,11.361,117939,0
2013-01-24,11.409,11.444,11.213,11.277,95883,0
2013-01-25,11.313,11.404,11.313,11.369,90776,0
2013-01-28,11.374,11.434,11.353,11.379,127474,0
2013-01-29,11.385,11.404,11.349,11.404,71221,0
2013-01-30,11.404,11.444,11.379,11.444,71827,0
2013-01-31,11.422,11.474,11.344,11.417,85478,0
2013-02-01,11.417,11.503,11.247,11.392,86423,0
2013-02-04,11.344,11.417,11.254,11.338,45025,0
2013-02-05,11.396,11.465,11.331,11.458,75369,0
2013-02-06,11.465,11.546,11.369,11.498,63606,0
2013-02-07,11.492,11.498,11.409,11.492,47768,0
2013-02-08,11.498,11.498,11.344,11.417,83156,0
2013-02-11,11.409,11.474,11.181,11.254,105494,0
2013-02-12,11.327,11.487,11.285,11.47,116795,0
2013-02-13,11.517,11.523,11.451,11.499,80829,0
2013-02-14,11.523,11.657,11.499,11.537,160846,0
2013-02-15,11.586,11.657,11.517,11.601,80431,0
2013-02-19,11.64,11.753,11.626,11.715,148373,0
2013-02-20,11.749,11.819,11.69,11.774,195929,0
2013-02-21,11.774,11.774,11.542,11.687,313021,0
2013-02-22,11.736,11.793,11.451,11.531,108156,0
2013-02-25,11.481,11.621,11.331,11.331,108147,0
2013-02-26,11.422,11.511,11.211,11.337,133388,0
2013-02-27,11.379,11.434,11.337,11.422,112743,0
2013-02-28,11.392,11.517,11.313,11.343,68874,0
2013-03-01,11.422,11.511,11.3,11.47,72761,0
2013-03-04,11.499,11.542,11.451,11.537,67930,0
2013-03-05,11.566,11.601,11.465,11.523,53379,0
2013-03-06,11.583,11.583,11.511,11.566,50197,0
2013-03-07,11.601,11.679,11.586,11.662,67738,0
2013-03-08,11.696,11.782,11.648,11.782,57843,0
2013-03-11,11.872,11.95,11.786,11.95,126353,0
2013-03-12,12.001,12.001,11.648,11.69,96563,0
2013-03-13,11.787,11.787,11.401,11.522,257047,0
2013-03-14,11.6,11.62,11.492,11.517,137945,0
2013-03-15,11.586,11.586,11.469,11.522,114970,0
2013-03-18,11.546,11.69,11.522,11.662,84594,0
2013-03-19,11.736,11.827,11.541,11.679,114973,0
2013-03-20,11.696,11.75,11.565,11.731,135065,0
2013-03-21,11.703,11.844,11.703,11.787,89803,0
2013-03-22,11.856,11.935,11.657,11.775,127068,0
2013-03-25,11.864,11.923,11.674,11.703,107579,0
2013-03-26,11.827,11.935,11.787,11.929,97917,0
2013-03-27,11.942,12.002,11.85,11.953,132075,0
2013-03-28,11.942,11.942,11.787,11.942,72793,0
2013-04-01,12.002,12.05,11.877,11.996,103598,0
2013-04-02,12.002,12.002,11.945,11.99,80983,0
2013-04-03,11.978,11.978,11.838,11.905,152465,0
2013-04-04,11.929,11.996,11.565,11.996,253916,0
2013-04-05,11.877,11.929,11.668,11.753,85637,0
2013-04-08,11.782,11.911,11.745,11.893,50958,0
2013-04-09,11.953,11.983,11.864,11.918,48123,0
2013-04-10,11.536,12.013,11.536,12.007,44763,0
2013-04-11,11.978,12.103,11.922,12.039,80746,0
2013-04-12,12.093,12.122,11.952,12.013,29832,0
2013-04-15,12.039,12.082,11.863,11.952,240266,0
2013-04-16,12.025,12.025,11.917,11.952,105375,0
2013-04-17,11.945,12.07,11.922,12.043,295419,0
2013-04-18,11.57,11.58,11.343,11.343,270103,0
2013-04-19,11.36,11.36,11.177,11.227,126419,0
2013-04-22,11.283,11.306,11.16,11.27,119801,0
2013-04-23,11.374,11.404,11.25,11.352,168438,0
2013-04-24,11.337,11.404,11.318,11.352,137958,0
2013-04-25,11.306,11.46,11.27,11.422,119319,0
2013-04-26,11.453,11.453,11.379,11.392,87542,0
2013-04-29,11.466,11.466,11.312,11.404,106615,0
2013-04-30,11.404,11.404,11.263,11.337,191743,0
2013-05-01,11.36,11.396,11.312,11.396,137521,0
2013-05-02,11.404,11.514,11.368,11.514,161385,0
2013-05-03,11.514,11.559,11.445,11.519,68300,0
2013-05-06,11.539,11.57,11.46,11.564,74430,0
2013-05-07,11.55,11.564,11.471,11.525,72909,0
2013-05-08,11.58,11.58,11.495,11.525,113078,0
2013-05-09,11.544,11.544,11.352,11.368,114771,0
2013-05-10,11.352,11.417,11.27,11.396,213452,0
2013-05-13,11.392,11.396,11.263,11.282,186475,0
2013-05-14,11.23,11.392,11.23,11.352,286817,0
2013-05-15,11.374,11.539,11.318,11.318,449999,0
2013-05-16,11.325,11.379,11.227,11.227,251128,0
2013-05-17,11.295,11.295,11.227,11.263,136673,0
2013-05-20,11.295,11.312,11.215,11.23,161320,0
2013-05-21,11.195,11.299,11.121,11.282,370059,0
2013-05-22,11.227,11.299,11.208,11.236,241520,0
2013-05-23,11.182,11.23,10.891,11.195,303172,0
2013-05-24,11.182,11.182,11.011,11.16,233688,0
2013-05-28,11.112,11.153,10.948,11.004,557785,0
2013-05-29,11.011,11.011,10.747,10.853,247644,0
2013-05-30,10.844,10.954,10.831,10.865,120182,0
2013-05-31,10.837,10.876,10.712,10.712,171729,0
2013-06-03,10.779,10.808,10.574,10.729,131724,0
2013-06-04,10.697,10.801,10.599,10.697,273258,0
2013-06-05,10.636,10.716,10.632,10.708,153210,0
2013-06-06,10.69,10.708,10.614,10.708,96074,0
2013-06-07,10.752,10.752,10.442,10.514,295109,0
2013-06-10,10.585,10.614,10.376,10.42,236222,0
2013-06-11,10.409,10.494,10.336,10.398,162042,0
2013-06-12,10.481,10.481,10.344,10.413,79246,0
2013-06-13,10.466,10.56,10.353,10.554,152200,0
2013-06-14,10.607,10.607,10.385,10.488,71368,0
2013-06-17,10.57,10.586,10.488,10.56,82603,0
2013-06-18,10.564,10.607,10.471,10.607,140234,0
2013-06-19,10.65,10.686,10.554,10.575,108295,0
2013-06-20,10.525,10.525,10.358,10.403,236330,0
2013-06-21,10.534,10.534,10.448,10.475,97968,0
2013-06-24,10.466,10.466,10.2,10.285,137784,0
2013-06-25,10.413,10.413,10.039,10.123,188632,0
2013-06-26,10.193,10.257,10.139,10.232,148347,0
2013-06-27,10.312,10.482,10.312,10.466,144855,0
2013-06-28,10.5,10.591,10.455,10.591,72775,0
2013-07-01,10.678,10.774,10.628,10.745,84783,0
2013-07-02,10.781,10.781,10.586,10.637,67882,0
2013-07-03,10.671,10.686,10.403,10.455,55813,0
2013-07-05,10.455,10.461,10.134,10.144,131977,0
2013-07-08,10.221,10.385,10.117,10.144,70699,0
2013-07-09,10.244,10.336,10.221,10.336,72354,0
2013-07-10,10.358,10.549,10.336,10.475,120617,0
2013-07-11,10.634,10.665,10.535,10.555,154810,0
2013-07-12,10.608,10.702,10.455,10.575,132778,0
2013-07-15,10.629,10.658,10.555,10.658,80589,0
2013-07-16,10.673,10.673,10.525,10.622,61320,0
2013-07-17,10.658,10.733,10.629,10.733,129544,0
2013-07-18,10.764,10.784,10.713,10.764,82192,0
2013-07-19,10.764,10.79,10.694,10.764,78033,0
2013-07-22,10.777,10.821,10.764,10.784,47816,0
2013-07-23,10.844,10.853,10.756,10.777,77593,0
2013-07-24,10.807,10.872,10.638,10.75,109182,0
2013-07-25,10.756,10.771,10.706,10.771,122164,0
2013-07-26,10.794,10.844,10.706,10.844,139730,0
2013-07-29,10.821,10.9,10.747,10.9,56496,0
2013-07-30,10.882,10.949,10.825,10.949,89756,0
2013-07-31,10.908,10.963,10.853,10.956,91367,0
2013-08-01,10.994,11.035,10.821,10.853,89816,0
2013-08-02,10.956,11.017,10.825,10.924,77190,0
2013-08-05,10.937,10.983,10.747,10.771,38895,0
2013-08-06,10.813,10.963,10.679,10.908,34970,0
2013-08-07,10.895,10.895,10.784,10.874,57470,0
2013-08-08,10.771,10.794,10.622,10.687,111394,0
2013-08-09,10.728,10.844,10.682,10.844,95887,0
2013-08-12,10.874,10.924,10.784,10.924,60657,0
2013-08-13,10.937,10.978,10.788,10.812,57063,0
2013-08-14,10.843,10.9,10.788,10.812,53820,0
2013-08-15,10.812,10.824,10.614,10.644,59421,0
2013-08-16,10.699,10.931,10.686,10.706,85239,0
2013-08-19,10.812,10.891,10.519,10.558,121353,0
2013-08-20,10.558,10.718,10.523,10.662,49134,0
2013-08-21,10.699,10.746,10.605,10.678,54324,0
2013-08-22,10.686,10.812,10.65,10.812,68116,0
2013-08-23,10.843,10.843,10.644,10.67,71483,0
2013-08-26,10.731,10.799,10.67,10.746,50522,0
2013-08-27,10.711,10.754,10.546,10.754,93313,0
2013-08-28,10.783,10.812,10.749,10.799,56515,0
2013-08-29,10.824,10.831,10.746,10.794,75326,0
2013-08-30,10.788,10.812,10.731,10.812,38886,0
2013-09-03,10.814,10.814,10.657,10.732,71521,0
2013-09-04,10.679,10.779,10.662,10.779,52446,0
2013-09-05,10.816,10.816,10.633,10.657,65528,0
2013-09-06,10.644,10.644,10.429,10.551,121919,0
2013-09-09,10.605,10.627,10.492,10.585,74219,0
2013-09-10,10.644,10.693,10.539,10.657,53276,0
2013-09-11,10.68,10.776,10.614,10.65,48926,0
2013-09-12,10.924,10.924,10.523,10.636,30897,0
2013-09-13,10.727,10.764,10.504,10.563,71395,0
2013-09-16,10.627,10.712,10.558,10.657,52439,0
2013-09-17,10.662,10.662,10.53,10.633,48804,0
2013-09-18,10.644,10.644,10.421,10.644,175489,0
2013-09-19,10.65,10.657,10.579,10.598,75977,0
2013-09-20,10.557,10.598,10.55,10.59,73975,0
2013-09-23,10.633,10.657,10.53,10.614,62342,0
2013-09-24,10.569,10.678,10.558,10.657,99280,0
2013-09-25,10.68,10.68,10.551,10.605,121279,0
2013-09-26,10.636,10.706,10.558,10.706,156174,0
2013-09-27,10.65,10.65,10.544,10.65,67177,0
2013-09-30,10.614,10.662,10.598,10.662,63215,0
2013-10-01,10.7,10.712,10.633,10.693,48268,0
2013-10-02,10.636,10.771,10.585,10.771,65308,0
2013-10-03,10.765,10.779,10.598,10.765,99104,0
2013-10-04,10.706,10.733,10.568,10.604,165191,0
2013-10-07,10.572,10.619,10.522,10.55,121979,0
2013-10-08,10.522,10.59,10.49,10.496,79276,0
2013-10-09,10.471,10.633,10.471,10.633,59438,0
2013-10-10,10.65,10.693,10.585,10.693,57755,0
2013-10-11,10.687,10.747,10.687,10.747,28129,0
2013-10-14,10.728,10.728,10.644,10.671,20493,0
2013-10-15,10.614,10.671,10.578,10.644,38575,0
2013-10-16,10.627,10.701,10.59,10.701,44160,0
2013-10-17,10.644,10.823,10.644,10.796,67563,0
2013-10-18,10.75,10.839,10.733,10.765,71440,0
2013-10-21,10.75,10.816,10.741,10.785,60968,0
2013-10-22,10.802,10.839,10.765,10.832,92818,0
2013-10-23,10.72,10.839,10.72,10.808,199220,0
2013-10-24,10.861,10.904,10.796,10.873,97189,0
2013-10-25,10.827,10.892,10.823,10.868,78476,0
2013-10-28,10.832,10.897,10.827,10.861,82997,0
2013-10-29,10.897,10.912,10.847,10.897,64767,0
2013-10-30,10.855,10.936,10.855,10.879,59322,0
2013-10-31,10.923,10.936,10.873,10.936,48442,0
2013-11-01,10.941,10.988,10.832,10.847,62264,0
2013-11-04,10.929,10.929,10.839,10.868,78799,0
2013-11-05,10.808,10.861,10.808,10.827,140570,0
2013-11-06,10.816,10.923,10.816,10.832,71442,0
2013-11-07,10.904,10.904,10.796,10.816,66588,0
2013-11-08,10.772,10.808,10.741,10.779,85459,0
2013-11-11,10.72,10.757,10.687,10.747,103986,0
2013-11-12,10.687,10.772,10.687,10.772,83449,0
2013-11-13,10.808,10.816,10.72,10.796,42932,0
2013-11-14,10.879,10.879,10.79,10.84,50476,0
2013-11-15,10.79,10.809,10.75,10.809,123518,0
2013-11-18,10.765,10.816,10.75,10.796,83040,0
2013-11-19,10.809,10.823,10.719,10.772,60656,0
2013-11-20,10.772,10.778,10.692,10.747,164336,0
2013-11-21,10.778,10.796,10.727,10.747,145631,0
2013-11-22,10.765,10.79,10.719,10.785,91404,0
2013-11-25,10.727,10.75,10.7,10.712,84378,0
2013-11-26,10.656,10.712,10.656,10.706,177540,0
2013-11-27,10.706,10.747,10.686,10.747,97580,0
2013-11-29,10.75,10.802,10.692,10.802,70423,0
2013-12-02,10.712,10.79,10.712,10.778,196116,0
2013-12-03,10.712,10.785,10.7,10.772,112842,0
2013-12-04,10.719,10.75,10.7,10.732,102034,0
2013-12-05,10.7,10.732,10.692,10.712,101207,0
2013-12-06,10.75,10.802,10.706,10.796,123324,0
2013-12-09,10.765,10.823,10.741,10.816,141072,0
2013-12-10,10.823,10.862,10.802,10.862,123420,0
2013-12-11,10.832,10.862,10.75,10.809,123320,0
2013-12-12,10.75,10.848,10.75,10.823,162481,0
2013-12-13,10.778,10.827,10.756,10.802,100309,0
2013-12-16,10.802,10.949,10.802,10.949,90772,0
2013-12-17,10.889,11.032,10.855,11.028,219442,0
2013-12-18,11.054,11.1,10.973,11.082,93630,0
2013-12-19,10.991,11.182,10.991,11.182,162705,0
2013-12-20,11.131,11.16,11.028,11.131,184940,0
2013-12-23,11.188,11.288,11.131,11.21,188944,0
2013-12-24,11.203,11.409,11.203,11.376,174001,0
2013-12-26,11.402,11.504,11.331,11.504,99732,0
2013-12-27,11.572,11.637,11.479,11.583,132267,0
2013-12-30,11.583,11.662,11.491,11.517,101497,0
2013-12-31,11.572,11.601,11.445,11.524,87810,0
2014-01-02,11.479,11.517,11.374,11.438,162312,0
2014-01-03,11.4,11.419,11.211,11.419,122674,0
2014-01-06,11.38,11.433,11.309,11.309,66151,0
2014-01-07,11.275,11.414,11.229,11.387,70514,0
2014-01-08,11.4,11.438,11.328,11.438,96135,0
2014-01-09,11.4,11.414,11.349,11.374,74271,0
2014-01-10,11.321,11.392,11.321,11.392,95263,0
2014-01-13,11.341,11.38,11.256,11.328,158173,0
2014-01-14,11.302,11.334,11.263,11.315,146876,0
2014-01-15,11.374,11.374,11.309,11.36,55722,0
2014-01-16,11.392,11.427,11.36,11.427,87320,0
2014-01-17,11.369,11.445,11.369,11.4,56595,0
2014-01-21,11.445,11.445,11.369,11.445,74060,0
2014-01-22,11.4,11.511,11.4,11.503,83198,0
2014-01-23,11.551,11.561,11.497,11.561,59558,0
2014-01-24,11.564,11.602,11.352,11.467,66275,0
2014-01-27,11.445,11.497,11.349,11.38,39312,0
2014-01-28,11.427,11.517,11.334,11.46,96290,0
2014-01-29,11.374,11.445,11.242,11.309,109038,0
2014-01-30,11.38,11.387,11.242,11.36,84680,0
2014-01-31,11.296,11.296,11.224,11.29,69610,0
2014-02-03,11.256,11.4,11.219,11.387,112170,0
2014-02-04,11.433,11.586,11.419,11.497,72566,0
2014-02-05,11.472,11.523,11.4,11.517,66571,0
2014-02-06,11.539,11.583,11.533,11.572,71406,0
2014-02-07,11.586,11.602,11.523,11.564,63711,0
2014-02-10,11.602,11.608,11.486,11.544,69669,0
2014-02-11,11.486,11.517,11.46,11.486,96241,0
2014-02-12,11.472,11.616,11.419,11.561,45590,0
2014-02-13,11.551,11.551,11.479,11.533,43487,0
2014-02-14,11.551,11.564,11.398,11.46,104827,0
2014-02-18,11.502,11.544,11.452,11.502,60249,0
2014-02-19,11.46,11.624,11.46,11.593,143959,0
2014-02-20,11.579,11.647,11.472,11.573,78280,0
2014-02-21,11.561,11.707,11.517,11.707,82359,0
2014-02-24,11.756,11.756,11.707,11.747,44217,0
2014-02-25,11.78,11.808,11.732,11.769,68137,0
2014-02-26,11.78,11.803,11.647,11.715,72497,0
2014-02-27,11.751,11.751,11.663,11.722,93786,0
2014-02-28,11.738,11.738,11.681,11.738,53037,0
2014-03-03,11.738,11.773,11.707,11.773,65475,0
2014-03-04,11.769,11.785,11.738,11.738,45224,0
2014-03-05,11.738,11.823,11.738,11.803,55327,0
2014-03-06,11.847,11.847,11.785,11.815,73890,0
2014-03-07,11.803,11.855,11.715,11.769,53680,0
2014-03-10,11.715,11.769,11.715,11.732,40349,0
2014-03-11,11.707,11.756,11.681,11.707,65135,0
2014-03-12,11.689,11.769,11.681,11.762,48678,0
2014-03-13,11.738,11.804,11.707,11.715,75010,0
2014-03-14,11.762,11.773,11.694,11.722,42814,0
2014-03-17,11.722,11.747,11.681,11.694,64396,0
2014-03-18,11.694,11.809,11.663,11.786,58875,0
2014-03-19,11.781,11.848,11.732,11.824,45994,0
2014-03-20,11.732,11.836,11.646,11.675,64642,0
2014-03-21,11.732,11.824,11.707,11.707,72850,0
2014-03-24,11.762,11.769,11.669,11.689,67095,0
2014-03-25,11.715,11.715,11.601,11.637,113350,0
2014-03-26,11.63,11.63,11.578,11.578,67265,0
2014-03-27,11.571,11.601,11.537,11.578,60524,0
2014-03-28,11.564,11.63,11.549,11.623,57812,0
2014-03-31,11.586,11.715,11.583,11.694,99512,0
2014-04-01,11.669,11.694,11.637,11.657,52082,0
2014-04-02,11.669,11.7,11.63,11.653,64087,0
2014-04-03,11.663,11.663,11.63,11.663,38424,0
2014-04-04,11.675,11.689,11.646,11.681,34085,0
2014-04-07,11.675,11.681,11.63,11.653,55197,0
2014-04-08,11.669,11.675,11.637,11.669,28672,0
2014-04-09,11.739,11.751,11.675,11.715,50215,0
2014-04-10,11.748,11.751,11.7,11.751,57349,0
2014-04-11,11.681,11.763,11.681,11.751,41778,0
2014-04-14,11.715,11.81,11.715,11.748,161964,0
2014-04-15,11.757,11.757,11.723,11.732,27672,0
2014-04-16,11.732,11.787,11.732,11.77,41838,0
2014-04-17,11.774,11.774,11.707,11.748,49148,0
2014-04-21,11.787,11.787,11.751,11.77,17687,0
2014-04-22,11.723,11.748,11.723,11.739,47522,0
2014-04-23,11.715,11.77,11.707,11.763,78428,0
2014-04-24,11.739,11.763,11.669,11.763,135923,0
2014-04-25,11.757,11.782,11.751,11.782,55253,0
2014-04-28,11.787,11.804,11.751,11.804,46241,0
2014-04-29,11.774,11.825,11.77,11.825,40548,0
2014-04-30,11.816,11.831,11.782,11.81,53217,0
2014-05-01,11.787,11.949,11.763,11.943,125439,0
2014-05-02,11.882,11.919,11.864,11.874,38660,0
2014-05-05,11.864,11.882,11.804,11.857,49559,0
2014-05-06,11.831,11.87,11.804,11.87,54240,0
2014-05-07,11.844,11.943,11.837,11.937,59719,0
2014-05-08,11.937,11.949,11.849,11.849,90498,0
2014-05-09,11.831,11.911,11.809,11.911,96292,0
2014-05-12,11.919,11.924,11.856,11.874,60690,0
2014-05-13,11.87,11.881,11.831,11.874,70637,0
2014-05-14,11.831,11.843,11.809,11.816,69302,0
2014-05-15,11.831,11.874,11.721,11.761,223109,0
2014-05-16,11.824,11.856,11.794,11.856,94763,0
2014-05-19,11.804,11.849,11.773,11.843,110406,0
2014-05-20,11.816,11.824,11.773,11.824,38600,0
2014-05-21,11.856,11.87,11.837,11.864,91919,0
2014-05-22,11.874,11.881,11.804,11.849,98893,0
2014-05-23,11.856,11.87,11.809,11.87,61614,0
2014-05-27,11.874,11.89,11.804,11.824,63042,0
2014-05-28,11.786,11.87,11.786,11.824,101953,0
2014-05-29,11.843,11.864,11.843,11.856,113938,0
2014-05-30,11.856,11.89,11.837,11.89,52036,0
2014-06-02,11.874,11.903,11.856,11.903,100080,0
2014-06-03,11.881,11.881,11.843,11.856,64851,0
2014-06-04,11.903,11.903,11.856,11.897,103975,0
2014-06-05,11.903,11.929,11.864,11.924,60753,0
2014-06-06,11.929,12.024,11.924,11.978,146998,0
2014-06-09,11.978,12.039,11.978,12.024,133819,0
2014-06-10,12.064,12.064,11.948,12.058,90682,0
2014-06-11,12.044,12.15,12.044,12.15,76751,0
2014-06-12,12.15,12.15,12.073,12.126,79908,0
2014-06-13,12.142,12.187,12.086,12.187,78052,0
2014-06-16,12.199,12.199,12.142,12.168,73549,0
2014-06-17,12.18,12.206,12.134,12.16,50775,0
2014-06-18,12.154,12.174,12.08,12.15,119762,0
2014-06-19,12.187,12.187,12.08,12.15,75014,0
2014-06-20,12.15,12.168,12.08,12.098,32465,0
2014-06-23,12.142,12.16,12.058,12.086,97479,0
2014-06-24,12.093,12.142,12.058,12.098,69555,0
2014-06-25,12.118,12.154,12.044,12.154,69013,0
2014-06-26,12.111,12.154,12.052,12.154,61333,0
2014-06-27,12.111,12.154,12.098,12.142,69074,0
2014-06-30,12.154,12.195,12.134,12.195,63492,0
2014-07-01,12.199,12.254,12.154,12.154,65575,0
2014-07-02,12.134,12.221,12.134,12.134,63847,0
2014-07-03,12.142,12.142,12.098,12.118,48685,0
2014-07-07,12.168,12.187,12.15,12.18,40766,0
2014-07-08,12.134,12.212,12.118,12.199,53774,0
2014-07-09,12.249,12.308,12.212,12.272,44365,0
2014-07-10,12.284,12.308,12.249,12.298,119420,0
2014-07-11,12.241,12.291,12.168,12.199,145301,0
2014-07-14,12.255,12.255,12.103,12.187,69499,0
2014-07-15,12.212,12.212,12.117,12.174,82229,0
2014-07-16,12.199,12.212,12.103,12.16,72708,0
2014-07-17,12.187,12.199,12.079,12.187,101645,0
2014-07-18,12.212,12.314,12.141,12.272,64129,0
2014-07-21,12.298,12.298,12.187,12.195,81023,0
2014-07-22,12.249,12.272,12.199,12.233,97926,0
2014-07-23,12.241,12.241,12.195,12.229,56598,0
2014-07-24,12.241,12.264,12.174,12.199,189127,0
2014-07-25,12.212,12.277,12.212,12.272,65992,0
2014-07-28,12.272,12.277,12.233,12.249,39439,0
2014-07-29,12.255,12.277,12.221,12.249,35319,0
2014-07-30,12.264,12.272,12.168,12.174,41808,0
2014-07-31,12.154,12.168,11.982,12.016,58377,0
2014-08-01,12.092,12.092,11.902,11.902,45723,0
2014-08-04,11.954,11.982,11.908,11.954,90650,0
2014-08-05,11.977,11.99,11.921,11.954,39368,0
2014-08-06,11.997,12.03,11.827,11.852,82896,0
2014-08-07,11.942,11.97,11.811,11.839,142371,0
2014-08-08,11.811,11.955,11.806,11.935,114739,0
2014-08-11,11.97,12.119,11.962,12.053,57982,0
2014-08-12,11.962,11.977,11.942,11.97,34398,0
2014-08-13,12.01,12.099,12.01,12.099,31648,0
2014-08-14,12.074,12.087,11.935,12.074,98039,0
2014-08-15,12.144,12.169,11.991,12.01,91620,0
2014-08-18,12.081,12.087,12.024,12.065,24212,0
2014-08-19,12.099,12.099,12.024,12.093,65141,0
2014-08-20,12.039,12.136,12.004,12.031,149618,0
2014-08-21,12.039,12.059,12.018,12.024,70816,0
2014-08-22,12.044,12.053,11.916,11.962,69301,0
2014-08-25,11.998,11.998,11.935,11.97,105920,0
2014-08-26,11.97,12.004,11.97,11.991,70148,0
2014-08-27,11.962,12.01,11.955,12.01,64227,0
2014-08-28,11.977,12.031,11.929,12.031,78573,0
2014-08-29,12.044,12.065,11.991,12.059,66853,0
2014-09-02,12.065,12.074,11.983,12.01,65243,0
2014-09-03,12.039,12.039,11.998,12.024,90375,0
2014-09-04,12.004,12.024,11.962,12.01,67338,0
2014-09-05,11.998,12.024,11.97,12.024,63306,0
2014-09-08,12.018,12.059,11.962,11.983,57691,0
2014-09-09,12.018,12.024,11.845,11.895,128853,0
2014-09-10,11.872,11.942,11.852,11.929,118674,0
2014-09-11,11.902,11.956,11.826,11.902,71307,0
2014-09-12,11.902,11.902,11.762,11.826,89688,0
2014-09-15,11.826,11.872,11.774,11.805,51075,0
2014-09-16,11.818,11.818,11.72,11.782,77481,0
2014-09-17,11.805,11.818,11.762,11.788,49404,0
2014-09-18,11.826,11.86,11.811,11.832,41233,0
2014-09-19,11.86,11.916,11.774,11.877,113841,0
2014-09-22,11.909,11.916,11.811,11.852,65724,0
2014-09-23,11.788,11.886,11.788,11.838,67414,0
2014-09-24,11.805,11.852,11.736,11.796,77683,0
2014-09-25,11.796,11.796,11.639,11.673,61839,0
2014-09-26,11.665,11.697,11.616,11.616,78935,0
2014-09-29,11.527,11.564,11.43,11.486,113038,0
2014-09-30,11.504,11.632,11.443,11.632,133505,0
2014-10-01,11.564,11.616,11.498,11.513,91504,0
2014-10-02,11.541,11.557,11.409,11.557,97666,0
2014-10-03,11.536,11.586,11.479,11.541,52393,0
2014-10-06,11.616,11.736,11.547,11.736,97631,0
2014-10-07,11.705,11.714,11.601,11.665,63070,0
2014-10-08,11.678,11.812,11.639,11.812,62818,0
2014-10-09,11.797,11.806,11.607,11.607,67777,0
2014-10-10,11.632,11.665,11.518,11.581,30231,0
2014-10-13,11.649,11.691,11.392,11.43,75152,0
2014-10-14,11.491,11.502,11.31,11.324,147218,0
2014-10-15,11.261,11.261,11.011,11.213,132525,0
2014-10-16,11.136,11.346,10.984,11.346,117864,0
2014-10-17,11.4,11.449,11.254,11.407,86997,0
2014-10-20,11.358,11.477,11.358,11.465,68810,0
2014-10-21,11.576,11.576,11.441,11.496,89220,0
2014-10-22,11.535,11.556,11.407,11.43,54271,0
2014-10-23,11.511,11.54,11.331,11.436,242717,0
2014-10-24,11.436,11.436,11.358,11.43,134854,0
2014-10-27,11.4,11.441,11.349,11.386,89787,0
2014-10-28,11.421,11.43,11.374,11.421,55974,0
2014-10-29,11.415,11.458,11.386,11.43,51762,0
2014-10-30,11.421,11.421,11.349,11.386,25108,0
2014-10-31,11.415,11.415,11.331,11.407,73569,0
2014-11-03,11.366,11.458,11.366,11.4,135687,0
2014-11-04,11.386,11.407,11.316,11.358,55554,0
2014-11-05,11.366,11.43,11.316,11.43,59209,0
2014-11-06,11.331,11.379,11.275,11.366,101826,0
2014-11-07,11.31,11.379,11.297,11.366,79659,0
2014-11-10,11.302,11.339,11.247,11.331,75118,0
2014-11-11,11.29,11.346,11.275,11.346,34643,0
2014-11-12,11.297,11.358,11.297,11.346,52348,0
2014-11-13,11.374,11.416,11.349,11.366,84868,0
2014-11-14,11.386,11.422,11.324,11.358,80567,0
2014-11-17,11.349,11.349,11.238,11.274,81878,0
2014-11-18,11.282,11.302,11.205,11.205,53308,0
2014-11-19,11.149,11.175,11.074,11.118,127994,0
2014-11-20,11.058,11.182,11.05,11.118,99701,0
2014-11-21,11.158,11.198,11.111,11.163,112664,0
2014-11-24,11.188,11.198,11.142,11.175,83113,0
2014-11-25,11.169,11.205,11.107,11.205,107676,0
2014-11-26,11.182,11.261,11.149,11.182,66882,0
2014-11-28,11.198,11.246,11.158,11.246,43564,0
2014-12-01,11.246,11.379,11.205,11.339,327475,0
2014-12-02,11.289,11.316,11.212,11.261,59056,0
2014-12-03,11.205,11.238,11.169,11.22,85025,0
2014-12-04,11.198,11.226,11.134,11.175,52512,0
2014-12-05,11.118,11.142,11.034,11.107,88002,0
2014-12-08,11.118,11.134,10.929,11.028,82805,0
2014-12-09,10.957,10.974,10.867,10.9,144855,0
2014-12-10,10.879,10.9,10.695,10.759,103946,0
2014-12-11,10.823,10.867,10.638,10.703,216884,0
2014-12-12,10.601,10.68,10.575,10.619,139123,0
2014-12-15,10.669,10.687,10.503,10.569,51253,0
2014-12-16,10.542,10.611,10.363,10.518,117082,0
2014-12-17,10.542,10.86,10.511,10.844,212083,0
2014-12-18,10.966,10.966,10.774,10.895,155605,0
2014-12-19,10.921,10.974,10.823,10.909,177781,0
2014-12-22,10.909,10.957,10.759,10.854,86915,0
2014-12-23,10.957,10.966,10.854,10.929,208991,0
2014-12-24,11.007,11.1,10.929,11.05,117992,0
2014-12-26,11.007,11.05,10.895,10.949,131431,0
2014-12-29,10.978,11.018,10.814,10.873,178811,0
2014-12-30,10.844,10.931,10.844,10.931,122353,0
2014-12-31,10.938,11.074,10.895,11.074,188938,0
2015-01-02,11.049,11.108,11.012,11.108,70081,0
2015-01-05,11.092,11.092,10.938,11.057,78444,0
2015-01-06,11.04,11.04,10.923,10.978,61327,0
2015-01-07,11.049,11.087,10.978,11.074,99449,0
2015-01-08,11.049,11.187,11.049,11.166,138136,0
2015-01-09,11.179,11.179,11.101,11.146,65989,0
2015-01-12,11.128,11.128,11.057,11.112,92330,0
2015-01-13,11.136,11.146,11.032,11.057,100180,0
2015-01-14,11.012,11.012,10.86,10.978,104789,0
2015-01-15,11.004,11.004,10.828,10.978,177247,0
2015-01-16,10.923,10.953,10.867,10.89,136452,0
2015-01-20,10.88,10.938,10.873,10.931,80394,0
2015-01-21,10.938,10.991,10.923,10.953,87655,0
2015-01-22,10.998,11.057,10.938,11.032,141585,0
2015-01-23,11.04,11.074,11.012,11.049,67615,0
2015-01-26,11.057,11.08,11.012,11.04,45762,0
2015-01-27,11.026,11.026,10.961,10.998,63011,0
2015-01-28,10.991,11.012,10.918,10.978,47176,0
2015-01-29,10.998,10.998,10.918,10.998,66359,0
2015-01-30,10.923,11.004,10.911,10.953,71834,0
2015-02-02,10.945,10.991,10.902,10.978,37160,0
2015-02-03,10.971,11.032,10.923,11.012,115864,0
2015-02-04,10.991,10.998,10.945,10.998,66450,0
2015-02-05,10.985,11.065,10.978,11.018,101444,0
2015-02-06,11.057,11.057,10.978,10.985,60697,0
2015-02-09,11.018,11.065,10.998,11.026,98446,0
2015-02-10,11.032,11.109,11.012,11.109,71244,0
2015-02-11,11.113,11.113,11.049,11.081,70449,0
2015-02-12,11.121,11.121,11.065,11.113,74664,0
2015-02-13,11.137,11.137,11.087,11.113,37766,0
2015-02-17,11.113,11.129,11.049,11.049,49641,0
2015-02-18,11.049,11.102,11.026,11.04,54364,0
2015-02-19,11.065,11.074,11.012,11.065,58504,0
2015-02-20,11.081,11.081,11.032,11.081,45831,0
2015-02-23,11.092,11.154,11.065,11.154,81539,0
2015-02-24,11.109,11.286,11.102,11.286,126600,0
2015-02-25,11.3,11.338,11.24,11.307,75233,0
2015-02-26,11.286,11.338,11.227,11.278,65591,0
2015-02-27,11.232,11.448,11.22,11.448,67361,0
2015-03-02,11.389,11.448,11.368,11.448,115224,0
2015-03-03,11.448,11.457,11.368,11.389,40619,0
2015-03-04,11.389,11.471,11.381,11.471,54289,0
2015-03-05,11.465,11.505,11.381,11.411,46574,0
2015-03-06,11.418,11.418,11.3,11.338,71491,0
2015-03-09,11.359,11.395,11.338,11.395,59069,0
2015-03-10,11.381,11.381,11.294,11.344,54902,0
2015-03-11,11.381,11.395,11.166,11.211,69457,0
2015-03-12,11.286,11.294,11.126,11.203,38961,0
2015-03-13,11.225,11.314,11.22,11.27,115532,0
2015-03-16,11.328,11.368,11.277,11.328,44736,0
2015-03-17,11.294,11.294,11.107,11.144,53197,0
2015-03-18,11.166,11.225,11.119,11.225,61526,0
2015-03-19,11.225,11.238,11.091,11.166,61128,0
2015-03-20,11.166,11.225,11.166,11.225,62737,0
2015-03-23,11.255,11.306,11.238,11.27,80469,0
2015-03-24,11.277,11.344,11.263,11.3,47017,0
2015-03-25,11.344,11.368,11.3,11.328,76173,0
2015-03-26,11.35,11.368,11.294,11.328,35196,0
2015-03-27,11.314,11.314,11.246,11.286,43529,0
2015-03-30,11.294,11.314,11.255,11.286,46344,0
2015-03-31,11.286,11.328,11.238,11.27,64091,0
2015-04-01,11.286,11.321,11.211,11.286,62200,0
2015-04-02,11.3,11.359,11.255,11.359,52260,0
2015-04-06,11.381,11.404,11.286,11.344,31168,0
2015-04-07,11.328,11.368,11.263,11.306,74418,0
2015-04-08,11.337,11.337,11.306,11.321,23242,0
2015-04-09,11.375,11.396,11.21,11.224,208605,0
2015-04-10,11.219,11.344,11.219,11.344,63577,0
2015-04-13,11.337,11.368,11.277,11.35,52110,0
2015-04-14,11.337,11.587,11.294,11.344,136614,0
2015-04-15,11.368,11.368,11.328,11.359,47770,0
2015-04-16,11.344,11.39,11.344,11.375,30601,0
2015-04-17,11.368,11.434,11.359,11.375,62507,0
2015-04-20,11.427,11.434,11.359,11.427,33761,0
2015-04-21,11.458,11.48,11.382,11.39,45311,0
2015-04-22,11.405,11.441,11.39,11.419,25166,0
2015-04-23,11.434,11.487,11.39,11.487,65444,0
2015-04-24,11.508,11.584,11.458,11.494,50514,0
2015-04-27,11.517,11.579,11.458,11.494,73038,0
2015-04-28,11.508,11.547,11.48,11.547,54912,0
2015-04-29,11.533,11.621,11.517,11.587,42916,0
2015-04-30,11.54,11.604,11.533,11.571,32919,0
2015-05-01,11.587,11.604,11.48,11.5,89433,0
2015-05-04,11.487,11.487,11.419,11.427,71037,0
2015-05-05,11.396,11.405,11.3,11.375,89965,0
2015-05-06,11.396,11.405,11.328,11.344,81798,0
2015-05-07,11.35,11.406,11.344,11.344,49858,0
2015-05-08,11.382,11.473,11.368,11.397,69681,0
2015-05-11,11.397,11.413,11.344,11.397,69417,0
2015-05-12,11.344,11.419,11.306,11.419,126707,0
2015-05-13,11.359,11.419,11.293,11.419,136056,0
2015-05-14,11.451,11.467,11.337,11.442,55135,0
2015-05-15,11.481,11.509,11.382,11.419,114133,0
2015-05-18,11.397,11.428,11.39,11.406,57960,0
2015-05-19,11.419,11.419,11.382,11.413,39400,0
2015-05-20,11.428,11.428,11.344,11.397,33451,0
2015-05-21,11.435,11.489,11.435,11.459,49718,0
2015-05-22,11.473,11.489,11.442,11.451,39138,0
2015-05-26,11.442,11.489,11.368,11.419,35349,0
2015-05-27,11.459,11.489,11.413,11.451,39532,0
2015-05-28,11.451,11.467,11.397,11.451,67250,0
2015-05-29,11.451,11.481,11.35,11.428,52891,0
2015-06-01,11.428,11.442,11.397,11.413,26422,0
2015-06-02,11.419,11.5,11.406,11.489,63566,0
2015-06-03,11.509,11.525,11.435,11.451,49585,0
2015-06-04,11.473,11.473,11.375,11.406,46147,0
2015-06-05,11.413,11.413,11.368,11.413,41915,0
2015-06-08,11.419,11.451,11.419,11.442,48660,0
2015-06-09,11.489,11.496,11.349,11.359,117978,0
2015-06-10,11.413,11.413,11.349,11.374,35375,0
2015-06-11,11.419,11.419,11.321,11.336,51298,0
2015-06-12,11.321,11.343,11.261,11.284,79752,0
2015-06-15,11.298,11.336,11.235,11.235,37780,0
2015-06-16,11.244,11.251,11.161,11.208,65059,0
2015-06-17,11.216,11.244,11.137,11.137,57323,0
2015-06-18,11.175,11.199,11.137,11.154,57192,0
2015-06-19,11.129,11.267,11.129,11.229,87885,0
2015-06-22,11.261,11.284,11.175,11.216,62178,0
2015-06-23,11.244,11.251,11.216,11.251,39216,0
2015-06-24,11.275,11.275,11.19,11.229,41058,0
2015-06-25,11.19,11.229,11.129,11.161,83557,0
2015-06-26,11.175,11.182,10.887,10.887,130779,0
2015-06-29,10.858,10.939,10.794,10.794,64930,0
2015-06-30,10.801,10.932,10.801,10.831,88467,0
2015-07-01,10.917,11.086,10.901,11.054,49455,0
2015-07-02,11.054,11.175,11.008,11.147,68211,0
2015-07-06,11.071,11.305,11.008,11.045,58505,0
2015-07-07,11.063,11.113,10.894,11.014,101925,0
2015-07-08,10.972,11.024,10.865,10.91,41976,0
2015-07-09,10.98,11.064,10.864,10.872,48911,0
2015-07-10,10.917,11.03,10.901,11.024,52808,0
2015-07-13,11.055,11.073,10.98,10.98,23287,0
2015-07-14,11.015,11.055,11.003,11.03,38056,0
2015-07-15,11.047,11.08,11.009,11.08,37642,0
2015-07-16,11.08,11.14,11.047,11.131,57234,0
2015-07-17,11.092,11.131,11.055,11.064,23287,0
2015-07-20,11.055,11.171,11.055,11.171,50209,0
2015-07-21,11.123,11.177,11.08,11.087,48257,0
2015-07-22,11.109,11.109,10.857,10.872,66729,0
2015-07-23,10.973,11.037,10.857,10.98,29266,0
2015-07-24,11.024,11.087,10.872,10.872,41361,0
2015-07-27,10.817,10.857,10.794,10.839,35772,0
2015-07-28,10.794,10.878,10.794,10.817,30048,0
2015-07-29,10.831,10.946,10.794,10.91,29006,0
2015-07-30,10.872,10.924,10.716,10.848,53720,0
2015-07-31,10.872,10.939,10.824,10.824,79214,0
2015-08-03,10.864,10.924,10.824,10.91,17103,0
2015-08-04,10.901,11.009,10.901,10.939,28619,0
2015-08-05,10.98,11.003,10.887,10.901,51638,0
2015-08-06,10.901,10.901,10.692,10.7,56773,0
2015-08-07,10.733,10.771,10.685,10.692,57234,0
2015-08-10,10.733,10.733,10.608,10.634,52550,0
2015-08-11,10.608,10.64,10.591,10.618,53490,0
2015-08-12,10.618,10.841,10.608,10.841,105995,0
2015-08-13,10.794,10.794,10.685,10.685,48356,0
2015-08-14,10.673,10.701,10.6,10.6,32491,0
2015-08-17,10.583,10.627,10.449,10.515,72598,0
2015-08-18,10.55,10.55,10.399,10.47,165954,0
2015-08-19,10.441,10.507,10.412,10.464,58411,0
2015-08-20,10.458,10.523,10.431,10.441,74275,0
2015-08-21,10.475,10.475,10.306,10.315,87941,0
2015-08-24,10.157,10.157,9.4841,9.958,130921,0
2015-08-25,10.058,10.097,9.88,9.989,277754,0
2015-08-26,10.026,10.124,9.958,10.089,121336,0
2015-08-27,10.124,10.237,10.089,10.143,71566,0
2015-08-28,10.143,10.19,10.089,10.157,65376,0
2015-08-31,10.15,10.244,10.15,10.157,69373,0
2015-09-01,10.08,10.182,10.042,10.143,94518,0
2015-09-02,10.166,10.223,10.157,10.207,23338,0
2015-09-03,10.198,10.298,10.19,10.276,33270,0
2015-09-04,10.198,10.259,10.157,10.23,54674,0
2015-09-08,10.269,10.291,10.223,10.276,104319,0
2015-09-09,10.298,10.306,10.189,10.206,68617,0
2015-09-10,10.206,10.329,10.206,10.282,47802,0
2015-09-11,10.249,10.298,10.222,10.259,30028,0
2015-09-14,10.269,10.269,10.222,10.237,16101,0
2015-09-15,10.189,10.259,10.189,10.259,56351,0
2015-09-16,10.206,10.276,10.206,10.249,41143,0
2015-09-17,10.23,10.354,10.222,10.259,68565,0
2015-09-18,10.269,10.329,10.206,10.306,35778,0
2015-09-21,10.269,10.322,10.237,10.298,52645,0
2015-09-22,10.197,10.249,10.181,10.222,84207,0
2015-09-23,10.197,10.315,10.189,10.244,53282,0
2015-09-24,10.206,10.269,10.157,10.165,27647,0
2015-09-25,10.189,10.237,10.157,10.157,37310,0
2015-09-28,10.181,10.206,9.978,10.012,89763,0
2015-09-29,9.969,10.031,9.869,10.004,99666,0
2015-09-30,9.978,10.079,9.862,10.056,122542,0
2015-10-01,10.017,10.056,9.894,10.031,293253,0
2015-10-02,9.869,10.004,9.869,9.995,77052,0
2015-10-05,9.995,10.04,9.986,10.04,61221,0
2015-10-06,10.017,10.056,10.012,10.031,63761,0
2015-10-07,10.048,10.104,10.048,10.08,57976,0
2015-10-08,10.104,10.324,10.072,10.324,87594,0
2015-10-09,10.343,10.418,10.309,10.379,91013,0
2015-10-12,10.366,10.366,10.252,10.352,67421,0
2015-10-13,10.301,10.343,10.252,10.317,46964,0
2015-10-14,10.324,10.324,10.224,10.317,46454,0
2015-10-15,10.324,10.324,10.208,10.285,49115,0
2015-10-16,10.301,10.317,10.231,10.301,28735,0
2015-10-19,10.301,10.352,10.262,10.343,43086,0
2015-10-20,10.317,10.358,10.279,10.343,91925,0
2015-10-21,10.366,10.379,10.301,10.343,50379,0
2015-10-22,10.379,10.428,10.372,10.396,45569,0
2015-10-23,10.388,10.403,10.352,10.388,30889,0
2015-10-26,10.396,10.41,10.317,10.366,37595,0
2015-10-27,10.343,10.352,10.293,10.317,47089,0
2015-10-28,10.324,10.343,10.293,10.301,47721,0
2015-10-29,10.279,10.317,10.231,10.317,34305,0
2015-10-30,10.309,10.352,10.279,10.343,33166,0
2015-11-02,10.352,10.41,10.324,10.396,62546,0
2015-11-03,10.358,10.388,10.343,10.358,57092,0
2015-11-04,10.358,10.388,10.317,10.366,47474,0
2015-11-05,10.352,10.372,10.309,10.358,52279,0
2015-11-06,10.352,10.352,10.158,10.262,71140,0
2015-11-09,10.198,10.198,10.054,10.141,57668,0
2015-11-10,10.078,10.094,9.992,10.054,60950,0
2015-11-11,10.022,10.022,9.888,9.905,56689,0
2015-11-12,9.888,9.935,9.848,9.888,60699,0
2015-11-13,9.865,9.943,9.798,9.83,125038,0
2015-11-16,9.823,9.857,9.793,9.857,51547,0
2015-11-17,9.857,9.865,9.666,9.761,261613,0
2015-11-18,9.718,9.798,9.686,9.793,95690,0
2015-11-19,9.77,9.813,9.658,9.77,81269,0
2015-11-20,9.735,9.743,9.673,9.727,39255,0
2015-11-23,9.727,9.735,9.666,9.702,47031,0
2015-11-24,9.673,9.71,9.607,9.632,42266,0
2015-11-25,9.598,9.666,9.567,9.666,65343,0
2015-11-27,9.695,9.695,9.616,9.68,46655,0
2015-11-30,9.641,9.673,9.607,9.673,61202,0
2015-12-01,9.658,9.751,9.658,9.702,121876,0
2015-12-02,9.686,9.686,9.616,9.632,95378,0
2015-12-03,9.592,9.649,9.505,9.592,94502,0
2015-12-04,9.547,9.598,9.4632,9.575,67476,0
2015-12-07,9.539,9.539,9.3051,9.3752,129050,0
2015-12-08,9.271,9.4355,9.2506,9.3526,163135,0
2015-12-09,9.3752,9.4424,9.2777,9.2857,231257,0
2015-12-10,9.2497,9.2641,9.1598,9.2497,155657,0
2015-12-11,9.1598,9.2071,8.8219,8.8692,211892,0
2015-12-14,8.8542,8.8542,8.5391,8.6919,312706,0
2015-12-15,8.7009,8.9185,8.7009,8.911,365563,0
2015-12-16,8.9017,9.1109,8.8765,9.0556,253227,0
2015-12-17,9.0491,9.1204,8.9354,9.1033,100670,0
2015-12-18,9.0556,9.174,9.0556,9.069,147836,0
2015-12-21,9.0947,9.128,8.9578,9.069,169437,0
2015-12-22,9.069,9.1993,8.9578,9.1818,106146,0
2015-12-23,9.27,9.3831,9.1993,9.3438,186939,0
2015-12-24,9.3438,9.4811,9.3041,9.4573,87178,0
2015-12-28,9.4285,9.4285,9.27,9.3227,53123,0
2015-12-29,9.3041,9.3762,9.2245,9.2768,73817,0
2015-12-30,9.2409,9.2631,9.1732,9.2322,76716,0
2015-12-31,9.1808,9.2457,9.152,9.2409,48525,0
2016-01-04,9.1262,9.2061,9.0452,9.1964,35093,0
2016-01-05,9.1732,9.2322,9.1732,9.2322,30286,0
2016-01-06,9.1654,9.2119,9.1174,9.1885,91487,0
2016-01-07,9.0927,9.152,9.0605,9.108,107298,0
2016-01-08,9.0927,9.1654,9.0039,9.0114,192454,0
2016-01-11,8.9963,9.0452,8.9137,9.0357,127646,0
2016-01-12,9.0357,9.0529,8.8581,8.9137,143710,0
2016-01-13,8.8969,8.9137,8.6218,8.669,97526,0
2016-01-14,8.6524,8.6937,8.5731,8.6289,126784,0
2016-01-15,8.5232,8.5232,8.3276,8.3769,112576,0
2016-01-19,8.3682,8.3769,8.2298,8.3353,86973,0
2016-01-20,8.1973,8.3033,7.9365,8.0747,123749,0
2016-01-21,8.1322,8.2546,8.0747,8.1562,53563,0
2016-01-22,8.1973,8.2953,8.1817,8.2953,73145,0
2016-01-25,8.2546,8.2953,8.1647,8.2056,62984,0
2016-01-26,8.1973,8.3276,8.1729,8.3112,67654,0
2016-01-27,8.2788,8.2874,8.1973,8.2624,127482,0
2016-01-28,8.2874,8.3594,8.2384,8.3523,88682,0
2016-01-29,8.4093,8.4496,8.3443,8.4496,131901,0
2016-02-01,8.3682,8.417,8.3198,8.417,57991,0
2016-02-02,8.3769,8.3846,8.2874,8.3276,126823,0
2016-02-03,8.3769,8.3846,8.2703,8.3443,92560,0
2016-02-04,8.3353,8.3353,8.2384,8.3033,56268,0
2016-02-05,8.2624,8.3102,8.2461,8.2461,43096,0
2016-02-08,8.1647,8.1817,8.0016,8.0916,76784,0
2016-02-09,7.9763,8.0857,7.9276,8.0261,53876,0
2016-02-10,8.0417,8.0417,7.9185,7.9185,58420,0
2016-02-11,7.8527,7.894,7.7703,7.8198,63824,0
2016-02-12,7.861,7.8755,7.6879,7.861,94373,0
2016-02-16,7.9021,7.9103,7.7868,7.8772,74414,0
2016-02-17,7.943,7.9514,7.9021,7.9185,61332,0
2016-02-18,7.9276,8.0342,7.8443,7.9103,141506,0
2016-02-19,7.8113,7.9276,7.8113,7.9185,98474,0
2016-02-22,7.9276,7.9931,7.9103,7.9276,73479,0
2016-02-23,7.9276,7.9597,7.9021,7.9185,92788,0
2016-02-24,7.8854,8.0089,7.8691,7.9847,135409,0
2016-02-25,7.9847,7.9847,7.943,7.9763,38250,0
2016-02-26,7.9847,8.0342,7.9847,8.0006,71141,0
2016-02-29,8.0006,8.2075,8.0006,8.2075,134599,0
2016-03-01,8.1739,8.3305,8.1739,8.3305,248874,0
2016-03-02,8.2651,8.3393,8.2564,8.3305,56508,0
2016-03-03,8.3225,8.4294,8.3225,8.4294,121265,0
2016-03-04,8.4294,8.5018,8.4138,8.5018,85567,0
2016-03-07,8.4374,8.5624,8.4374,8.5624,109091,0
2016-03-08,8.5705,8.6271,8.5535,8.611,127951,0
2016-03-09,8.6847,8.7193,8.6271,8.7193,85336,0
2016-03-10,8.7533,8.769,8.6937,8.7359,120990,0
2016-03-11,8.7442,8.911,8.7442,8.8932,82507,0
2016-03-14,8.8765,8.8895,8.8199,8.8615,126639,0
2016-03-15,8.8199,8.8765,8.8199,8.8692,63219,0
2016-03-16,8.8692,8.9604,8.8451,8.9604,74199,0
2016-03-17,8.9604,9.1099,8.9604,9.0851,99941,0
2016-03-18,9.0851,9.1463,9.0851,9.1033,76490,0
2016-03-21,9.1608,9.2012,9.0947,9.128,99583,0
2016-03-22,9.1194,9.1838,9.1099,9.1838,42039,0
2016-03-23,9.1608,9.2206,9.1559,9.1683,53982,0
2016-03-24,9.128,9.128,9.0274,9.1033,100685,0
2016-03-28,9.1194,9.1194,9.0452,9.068,79279,0
2016-03-29,9.019,9.0851,8.9604,9.068,96725,0
2016-03-30,9.1463,9.1674,9.068,9.1099,93872,0
2016-03-31,9.0851,9.1683,9.0851,9.1368,172058,0
2016-04-01,9.128,9.1608,9.0947,9.1378,65496,0
2016-04-04,9.1194,9.1559,9.0947,9.1463,169147,0
2016-04-05,9.0605,9.0947,9.0274,9.0274,67492,0
2016-04-06,9.0357,9.1559,9.0357,9.1463,102354,0
2016-04-07,9.1608,9.176,9.0442,9.1024,125815,0
2016-04-08,9.128,9.1608,9.0757,9.1024,73710,0
2016-04-11,9.1024,9.1848,9.1024,9.1099,67016,0
2016-04-12,9.1099,9.1848,9.1099,9.176,70136,0
2016-04-13,9.1848,9.2768,9.1848,9.268,63611,0
2016-04-14,9.268,9.3458,9.268,9.3458,64384,0
2016-04-15,9.3402,9.3546,9.3041,9.3325,48594,0
2016-04-18,9.268,9.4563,9.2477,9.3968,112018,0
2016-04-19,9.4156,9.542,9.4156,9.488,115921,0
2016-04-20,9.507,9.591,9.4623,9.542,124138,0
2016-04-21,9.572,9.661,9.55,9.633,79205,0
2016-04-22,9.616,9.677,9.606,9.677,60106,0
2016-04-25,9.677,9.691,9.633,9.661,56684,0
2016-04-26,9.606,9.735,9.606,9.716,76135,0
2016-04-27,9.708,9.77,9.708,9.725,55847,0
2016-04-28,9.716,9.801,9.708,9.725,112892,0
2016-04-29,9.716,9.817,9.716,9.793,77267,0
2016-05-02,9.817,9.887,9.793,9.843,91886,0
2016-05-03,9.825,9.843,9.708,9.742,112161,0
2016-05-04,9.691,9.716,9.566,9.651,96401,0
2016-05-05,9.683,9.708,9.633,9.633,92801,0
2016-05-06,9.582,9.668,9.533,9.651,121636,0
2016-05-09,9.623,9.651,9.55,9.623,97769,0
2016-05-10,9.598,9.708,9.598,9.661,147113,0
2016-05-11,9.623,9.684,9.598,9.661,82128,0
2016-05-12,9.701,9.743,9.678,9.684,139614,0
2016-05-13,9.692,9.788,9.684,9.743,165347,0
2016-05-16,9.726,9.803,9.726,9.772,70619,0
2016-05-17,9.795,9.795,9.726,9.763,35515,0
2016-05-18,9.78,9.788,9.669,9.708,87328,0
2016-05-19,9.726,9.726,9.623,9.661,90149,0
2016-05-20,9.661,9.743,9.661,9.726,100707,0
2016-05-23,9.795,9.803,9.731,9.788,74715,0
2016-05-24,9.78,9.872,9.78,9.864,87471,0
2016-05-25,9.89,9.957,9.881,9.91,121770,0
2016-05-26,9.965,10.068,9.965,10.027,207837,0
2016-05-27,10.041,10.128,9.982,10.128,67949,0
2016-05-31,10.152,10.152,10.05,10.112,73145,0
2016-06-01,10.134,10.16,10.075,10.16,51609,0
2016-06-02,10.169,10.169,10.05,10.121,194012,0
2016-06-03,10.068,10.16,10.058,10.16,51482,0
2016-06-06,10.178,10.239,10.16,10.239,101157,0
2016-06-07,10.239,10.342,10.239,10.287,112579,0
2016-06-08,10.351,10.373,10.315,10.358,58883,0
2016-06-09,10.436,10.484,10.381,10.409,136370,0
2016-06-10,10.445,10.445,10.315,10.322,107013,0
2016-06-13,10.322,10.358,10.263,10.279,47812,0
2016-06-14,10.296,10.296,10.133,10.193,72923,0
2016-06-15,10.15,10.211,10.15,10.193,38818,0
2016-06-16,10.176,10.23,10.081,10.211,79811,0
2016-06-17,10.211,10.211,10.168,10.211,44754,0
2016-06-20,10.271,10.279,10.201,10.201,54115,0
2016-06-21,10.253,10.358,10.253,10.342,100603,0
2016-06-22,10.391,10.399,10.332,10.373,59778,0
2016-06-23,10.409,10.462,10.358,10.409,61125,0
2016-06-24,10.168,10.358,10.168,10.279,241705,0
2016-06-27,10.279,10.279,9.988,10.055,112694,0
2016-06-28,10.065,10.186,10.065,10.118,108389,0
2016-06-29,10.14,10.231,10.14,10.22,62937,0
2016-06-30,10.263,10.305,10.193,10.305,33025,0
2016-07-01,10.391,10.416,10.332,10.409,55129,0
2016-07-05,10.399,10.409,10.186,10.22,206385,0
2016-07-06,10.211,10.366,10.211,10.332,62188,0
2016-07-07,10.358,10.446,10.322,10.427,190424,0
2016-07-08,10.476,10.522,10.446,10.522,63510,0
2016-07-11,10.513,10.56,10.47,10.505,112927,0
2016-07-12,10.522,10.568,10.522,10.56,97872,0
2016-07-13,10.56,10.574,10.47,10.505,70033,0
2016-07-14,10.531,10.551,10.476,10.551,80881,0
2016-07-15,10.551,10.551,10.486,10.505,91298,0
2016-07-18,10.522,10.574,10.505,10.551,55012,0
2016-07-19,10.574,10.574,10.54,10.56,46906,0
2016-07-20,10.582,10.673,10.574,10.673,74641,0
2016-07-21,10.749,10.757,10.686,10.732,56329,0
2016-07-22,10.732,10.757,10.712,10.757,44780,0
2016-07-25,10.732,10.768,10.732,10.757,48317,0
2016-07-26,10.8,10.871,10.732,10.826,226927,0
2016-07-27,10.775,10.871,10.775,10.791,70655,0
2016-07-28,10.862,10.862,10.722,10.808,65686,0
2016-07-29,10.808,10.834,10.749,10.784,76490,0
2016-08-01,10.808,10.854,10.679,10.757,154013,0
2016-08-02,10.749,10.749,10.599,10.663,122845,0
2016-08-03,10.673,10.673,10.582,10.618,172496,0
2016-08-04,10.608,10.686,10.599,10.628,83397,0
2016-08-05,10.654,10.712,10.654,10.686,82674,0
2016-08-08,10.686,10.808,10.686,10.722,135065,0
2016-08-09,10.776,10.855,10.776,10.827,97980,0
2016-08-10,10.845,10.96,10.845,10.924,167746,0
2016-08-11,10.986,11.003,10.924,10.978,55236,0
2016-08-12,11.011,11.116,10.986,11.091,84690,0
2016-08-15,11.162,11.171,11.055,11.109,77424,0
2016-08-16,11.109,11.109,11.003,11.083,85730,0
2016-08-17,11.091,11.116,11.02,11.109,132292,0
2016-08-18,11.091,11.134,11.055,11.124,101572,0
2016-08-19,11.124,11.124,11.02,11.074,53976,0
2016-08-22,11.055,11.055,10.97,11.011,97665,0
2016-08-23,11.011,11.055,11.003,11.029,65237,0
2016-08-24,11.003,11.091,11.003,11.011,102405,0
2016-08-25,11.011,11.109,11.011,11.109,126998,0
2016-08-26,11.143,11.187,11.101,11.187,186632,0
2016-08-29,11.187,11.23,11.152,11.23,84910,0
2016-08-30,11.205,11.248,11.171,11.187,193784,0
2016-08-31,11.301,11.301,11.124,11.162,149798,0
2016-09-01,11.248,11.248,11.02,11.162,133510,0
2016-09-02,11.215,11.23,11.124,11.222,82642,0
2016-09-06,11.275,11.275,11.171,11.215,112213,0
2016-09-07,11.23,11.284,11.215,11.267,88968,0
2016-09-08,11.284,11.346,11.267,11.346,123563,0
2016-09-09,11.311,11.32,11.026,11.204,122240,0
2016-09-12,11.204,11.239,11.073,11.142,139250,0
2016-09-13,11.178,11.178,10.851,10.912,141381,0
2016-09-14,10.967,10.992,10.823,10.877,66230,0
2016-09-15,10.938,10.984,10.877,10.957,90329,0
2016-09-16,10.984,10.984,10.947,10.984,52659,0
2016-09-19,11.063,11.063,10.957,11.017,73489,0
2016-09-20,11.001,11.063,10.984,11.063,83270,0
2016-09-21,11.114,11.196,11.063,11.196,164336,0
2016-09-22,11.311,11.32,11.196,11.267,99797,0
2016-09-23,11.301,11.338,11.275,11.301,48220,0
2016-09-26,11.275,11.275,11.214,11.258,44024,0
2016-09-27,11.258,11.328,11.235,11.284,46956,0
2016-09-28,11.346,11.373,11.267,11.373,73798,0
2016-09-29,11.389,11.389,11.301,11.376,55830,0
2016-09-30,11.408,11.495,11.408,11.486,82511,0
2016-10-03,11.505,11.584,11.486,11.567,120676,0
2016-10-04,11.56,11.56,11.346,11.38,120371,0
2016-10-05,11.454,11.47,11.389,11.462,83052,0
2016-10-06,11.399,11.477,11.301,11.462,89766,0
2016-10-07,11.454,11.492,11.399,11.454,48172,0
2016-10-10,11.477,11.534,11.408,11.515,55358,0
2016-10-11,11.495,11.495,11.344,11.398,96656,0
2016-10-12,11.417,11.486,11.374,11.443,50646,0
2016-10-13,11.417,11.486,11.361,11.486,63379,0
2016-10-14,11.495,11.515,11.443,11.453,34858,0
2016-10-17,11.453,11.505,11.388,11.443,83689,0
2016-10-18,11.453,11.483,11.388,11.453,94168,0
2016-10-19,11.435,11.51,11.407,11.425,97140,0
2016-10-20,11.407,11.453,11.362,11.425,79947,0
2016-10-21,11.425,11.443,11.38,11.443,58959,0
2016-10-24,11.495,11.505,11.407,11.443,75883,0
2016-10-25,11.477,11.566,11.453,11.55,110483,0
2016-10-26,11.55,11.577,11.505,11.534,70129,0
2016-10-27,11.55,11.55,11.433,11.453,74486,0
2016-10-28,11.505,11.505,11.417,11.443,52521,0
2016-10-31,11.443,11.443,11.174,11.264,170663,0
2016-11-01,11.264,11.38,11.022,11.138,225869,0
2016-11-02,11.031,11.129,10.984,11.095,166151,0
2016-11-03,11.04,11.05,10.879,10.941,149136,0
2016-11-04,10.971,10.971,10.835,10.915,118628,0
2016-11-07,10.951,11.129,10.951,10.971,116800,0
2016-11-08,11.023,11.059,10.951,11.023,78915,0
2016-11-09,10.888,11.11,10.862,11.059,141531,0
2016-11-10,11.105,11.105,10.871,10.951,99390,0
2016-11-11,10.924,11.004,10.871,10.941,261759,0
2016-11-14,10.932,10.932,10.697,10.853,126762,0
2016-11-15,10.871,11.013,10.853,11.004,113290,0
2016-11-16,10.996,11.096,10.975,11.096,61912,0
2016-11-17,11.078,11.322,11.078,11.195,118631,0
2016-11-18,11.185,11.285,11.179,11.248,118833,0
2016-11-21,11.285,11.393,11.276,11.34,54283,0
2016-11-22,11.34,11.421,11.34,11.393,98153,0
2016-11-23,11.438,11.466,11.412,11.457,54220,0
2016-11-25,11.546,11.6,11.511,11.556,49480,0
2016-11-28,11.583,11.6,11.556,11.565,108978,0
2016-11-29,11.565,11.6,11.52,11.539,113464,0
2016-11-30,11.565,11.609,11.499,11.565,76965,0
2016-12-01,11.609,11.664,11.556,11.619,71302,0
2016-12-02,11.609,11.756,11.609,11.717,84295,0
2016-12-05,11.808,11.826,11.717,11.747,122661,0
2016-12-06,11.756,11.89,11.748,11.89,131370,0
2016-12-07,11.973,12.134,11.926,12.026,112794,0
2016-12-08,12.097,12.125,12.044,12.062,75861,0
2016-12-09,12.125,12.263,12.071,12.172,125848,0
2016-12-12,12.18,12.254,12.054,12.071,109221,0
2016-12-13,12.071,12.197,11.972,12.034,279775,0
2016-12-14,12.034,12.106,11.952,12.007,145291,0
2016-12-15,12.026,12.125,12.007,12.044,91757,0
2016-12-16,12.071,12.071,11.952,12.026,141098,0
2016-12-19,12.089,12.254,12.081,12.207,76257,0
2016-12-20,12.234,12.244,12.163,12.244,61394,0
2016-12-21,12.263,12.272,12.125,12.135,79779,0
2016-12-22,12.18,12.215,12.116,12.215,113198,0
2016-12-23,12.254,12.254,12.125,12.144,107524,0
2016-12-27,12.18,12.343,12.115,12.144,79391,0
2016-12-28,12.255,12.318,12.245,12.318,120947,0
2016-12-29,12.318,12.355,12.308,12.345,64748,0
2016-12-30,12.411,12.433,12.327,12.346,118515,0
2017-01-03,12.437,12.447,12.273,12.365,148618,0
2017-01-04,12.411,12.548,12.384,12.513,71891,0
2017-01-05,12.557,12.585,12.465,12.529,88847,0
2017-01-06,12.575,12.623,12.565,12.594,79495,0
2017-01-09,12.64,12.685,12.594,12.685,181691,0
2017-01-10,12.704,12.795,12.585,12.649,108320,0
2017-01-11,12.658,12.761,12.658,12.714,105137,0
2017-01-12,12.761,12.777,12.672,12.734,74714,0
2017-01-13,12.777,12.805,12.741,12.805,109866,0
2017-01-17,12.814,12.871,12.614,12.658,176407,0
2017-01-18,12.704,12.751,12.64,12.675,138510,0
2017-01-19,12.714,12.777,12.64,12.751,127167,0
2017-01-20,12.769,13.421,12.704,12.704,87624,0
2017-01-23,12.805,12.861,12.704,12.805,120151,0
2017-01-24,12.824,12.888,12.795,12.861,78629,0
2017-01-25,12.925,12.991,12.881,12.888,126190,0
2017-01-26,12.944,13.001,12.915,12.961,130128,0
2017-01-27,13.025,13.035,12.961,13.035,95190,0
2017-01-30,13.035,13.047,13.001,13.035,75862,0
2017-01-31,13.062,13.145,12.991,13.111,106158,0
2017-02-01,13.145,13.164,13.093,13.136,136808,0
2017-02-02,13.239,13.248,12.991,13.044,172614,0
2017-02-03,13.101,13.101,12.925,13.062,148788,0
2017-02-06,13.101,13.119,12.991,13.054,91487,0
2017-02-07,13.101,13.111,13.025,13.044,79301,0
2017-02-08,13.081,13.081,12.949,13.007,155541,0
2017-02-09,13.025,13.082,13.001,13.035,80390,0
2017-02-10,13.063,13.112,13.025,13.063,61035,0
2017-02-13,13.112,13.165,13.073,13.165,140021,0
2017-02-14,13.184,13.184,13.073,13.174,114382,0
2017-02-15,13.203,13.203,13.112,13.146,91755,0
2017-02-16,13.193,13.193,13.073,13.128,100631,0
2017-02-17,13.137,13.155,12.895,13.063,166912,0
2017-02-21,13.054,13.126,12.991,13.063,151796,0
2017-02-22,13.016,13.146,13.001,13.112,95427,0
2017-02-23,13.165,13.193,13.092,13.128,115735,0
2017-02-24,13.128,13.25,13.128,13.25,117845,0
2017-02-27,13.241,13.265,13.213,13.25,45126,0
2017-02-28,13.257,13.295,13.241,13.285,87568,0
2017-03-01,13.342,13.386,13.324,13.342,66923,0
2017-03-02,13.342,13.342,13.241,13.241,87707,0
2017-03-03,13.285,13.342,13.193,13.257,92412,0
2017-03-06,13.241,13.275,13.165,13.223,90012,0
2017-03-07,13.203,13.211,13.063,13.12,123095,0
2017-03-08,13.12,13.137,12.991,13.007,128392,0
2017-03-09,13.064,13.064,12.635,12.766,386874,0
2017-03-10,12.766,12.84,12.41,12.699,203929,0
2017-03-13,12.679,12.757,12.679,12.679,119084,0
2017-03-14,12.644,12.644,12.446,12.465,88827,0
2017-03-15,12.465,12.653,12.437,12.616,162376,0
2017-03-16,12.661,12.737,12.653,12.728,86621,0
2017-03-17,12.699,12.887,12.699,12.774,108531,0
2017-03-20,12.811,12.811,12.747,12.782,74004,0
2017-03-21,12.811,12.811,12.661,12.679,87550,0
2017-03-22,12.679,12.708,12.616,12.708,66671,0
2017-03-23,12.737,12.766,12.689,12.728,107944,0
2017-03-24,12.82,12.869,12.737,12.801,52247,0
2017-03-27,12.774,12.801,12.661,12.757,50135,0
2017-03-28,12.791,12.859,12.774,12.83,93167,0
2017-03-29,12.849,12.849,12.757,12.84,105733,0
2017-03-30,12.869,12.932,12.83,12.932,66857,0
2017-03-31,12.971,13.054,12.917,13.054,66807,0
2017-04-03,13.074,13.138,12.981,13.054,76260,0
2017-04-04,13.064,13.093,13.017,13.093,89016,0
2017-04-05,13.093,13.129,13.035,13.064,103456,0
2017-04-06,13.093,13.138,12.996,13.121,92532,0
2017-04-07,13.093,13.233,13.093,13.215,62867,0
2017-04-10,13.259,13.278,13.215,13.278,122702,0
2017-04-11,13.346,13.346,13.214,13.298,85960,0
2017-04-12,13.298,13.308,13.033,13.204,130859,0
2017-04-13,13.165,13.204,13.072,13.072,106737,0
2017-04-17,13.111,13.259,13.106,13.224,72287,0
2017-04-18,13.185,13.224,13.101,13.165,63734,0
2017-04-19,13.185,13.185,13.152,13.185,61738,0
2017-04-20,13.204,13.214,13.12,13.214,81930,0
2017-04-21,13.25,13.25,13.111,13.155,87781,0
2017-04-24,13.317,13.411,13.185,13.307,66746,0
2017-04-25,13.365,13.391,13.242,13.337,124446,0
2017-04-26,13.372,13.42,13.354,13.391,80715,0
2017-04-27,13.381,13.469,13.278,13.327,105287,0
2017-04-28,13.327,13.381,13.259,13.337,82949,0
2017-05-01,13.356,13.532,13.337,13.486,168464,0
2017-05-02,13.494,13.533,13.411,13.479,74749,0
2017-05-03,13.479,13.479,13.381,13.43,66467,0
2017-05-04,13.391,13.411,13.298,13.327,92249,0
2017-05-05,13.356,13.356,13.185,13.317,131388,0
2017-05-08,13.337,13.486,13.288,13.43,141290,0
2017-05-09,13.45,13.479,13.381,13.459,66384,0
2017-05-10,13.479,13.505,13.411,13.495,57625,0
2017-05-11,13.495,13.534,13.44,13.459,84136,0
2017-05-12,13.469,13.495,13.459,13.479,64636,0
2017-05-15,13.505,13.534,13.43,13.479,54144,0
2017-05-16,13.479,13.495,13.306,13.45,135914,0
2017-05-17,13.355,13.44,13.25,13.306,118654,0
2017-05-18,13.306,13.45,13.212,13.45,69617,0
2017-05-19,13.45,13.45,13.345,13.355,103522,0
2017-05-22,13.43,13.487,13.391,13.459,81654,0
2017-05-23,13.495,13.505,13.43,13.487,95868,0
2017-05-24,13.495,13.544,13.371,13.544,92629,0
2017-05-25,13.544,13.707,13.505,13.707,122611,0
2017-05-26,13.716,13.782,13.639,13.677,60653,0
2017-05-30,13.697,13.697,13.61,13.639,47902,0
2017-05-31,13.648,13.743,13.61,13.725,44981,0
2017-06-01,13.762,13.762,13.563,13.601,88223,0
2017-06-02,13.619,13.677,13.61,13.658,72392,0
2017-06-05,13.668,13.707,13.658,13.697,70229,0
2017-06-06,13.687,13.717,13.619,13.668,57394,0
2017-06-07,13.668,13.707,13.505,13.505,105291,0
2017-06-08,13.505,13.574,13.429,13.429,108634,0
2017-06-09,13.459,13.669,13.459,13.584,51237,0
2017-06-12,13.515,13.63,13.505,13.584,48085,0
2017-06-13,13.611,13.709,13.556,13.602,50219,0
2017-06-14,13.659,13.679,13.515,13.584,69991,0
2017-06-15,13.534,13.602,13.505,13.602,46570,0
2017-06-16,13.602,13.611,13.584,13.602,31704,0
2017-06-19,13.63,13.659,13.574,13.611,46447,0
2017-06-20,13.611,13.63,13.534,13.594,66206,0
2017-06-21,13.594,13.614,13.295,13.334,124612,0
2017-06-22,13.334,13.371,12.96,13.094,183056,0
2017-06-23,13.104,13.229,12.855,13.229,110821,0
2017-06-26,13.265,13.285,13.131,13.17,75874,0
2017-06-27,13.189,13.248,13.055,13.104,71537,0
2017-06-28,13.131,13.285,13.131,13.285,60512,0
2017-06-29,13.219,13.285,13.17,13.248,67783,0
2017-06-30,13.324,13.449,13.324,13.344,61419,0
2017-07-03,13.41,13.554,13.334,13.419,60709,0
2017-07-05,13.449,13.479,13.304,13.4,53599,0
2017-07-06,13.363,13.4,13.304,13.304,49890,0
2017-07-07,13.38,13.594,13.38,13.534,84547,0
2017-07-10,13.554,13.584,13.495,13.584,101318,0
2017-07-11,13.602,13.602,13.486,13.544,53584,0
2017-07-12,13.62,13.64,13.369,13.554,59199,0
2017-07-13,13.554,13.584,13.458,13.514,53973,0
2017-07-14,13.534,13.602,13.534,13.554,49284,0
2017-07-17,13.574,13.602,13.534,13.583,47284,0
2017-07-18,13.594,13.64,13.574,13.602,45836,0
2017-07-19,13.63,13.791,13.63,13.727,42583,0
2017-07-20,13.766,13.902,13.68,13.718,67361,0
2017-07-21,13.718,13.844,13.7,13.746,45696,0
2017-07-24,13.806,13.844,13.7,13.727,40342,0
2017-07-25,13.776,14.174,13.756,14.174,222931,0
2017-07-26,14.104,14.201,14.058,14.164,204475,0
2017-07-27,14.174,14.187,14.048,14.144,105856,0
2017-07-28,14.038,14.144,13.988,14.114,140841,0
2017-07-31,14.174,14.201,14.067,14.174,131294,0
2017-08-01,14.221,14.28,14.134,14.144,99240,0
2017-08-02,14.211,14.26,14.183,14.24,116961,0
2017-08-03,14.27,14.29,14.134,14.134,123770,0
2017-08-04,14.192,14.23,14.192,14.23,69656,0
2017-08-07,14.221,14.27,14.183,14.25,89361,0
2017-08-08,14.26,14.337,14.183,14.25,148863,0
2017-08-09,14.23,14.23,13.948,14.065,110674,0
2017-08-10,14.065,14.065,13.695,13.752,133761,0
2017-08-11,13.461,13.909,13.247,13.879,193025,0
2017-08-14,13.939,14.006,13.899,13.919,86828,0
2017-08-15,13.909,13.986,13.899,13.919,64521,0
2017-08-16,13.986,13.996,13.939,13.958,49749,0
2017-08-17,13.967,13.996,13.742,13.772,65689,0
2017-08-18,13.832,13.869,13.705,13.841,85444,0
2017-08-21,13.832,13.859,13.752,13.859,82288,0
2017-08-22,13.859,13.948,13.782,13.948,63205,0
2017-08-23,13.948,14.016,13.85,13.948,58148,0
2017-08-24,13.889,13.967,13.859,13.919,97191,0
2017-08-25,13.948,13.986,13.939,13.986,47539,0
2017-08-28,13.986,14.046,13.909,14.046,68768,0
2017-08-29,14.016,14.036,13.963,13.996,75468,0
2017-08-30,14.016,14.065,13.968,14.056,114485,0
2017-08-31,14.084,14.104,14.046,14.075,78034,0
2017-09-01,14.133,14.143,14.084,14.143,110815,0
2017-09-05,14.192,14.192,14.084,14.143,104482,0
2017-09-06,14.192,14.24,14.151,14.202,87752,0
2017-09-07,14.23,14.309,14.228,14.26,163790,0
2017-09-08,14.29,14.319,14.221,14.221,73454,0
2017-09-11,14.299,14.398,14.23,14.28,103484,0
2017-09-12,14.28,14.378,14.26,14.26,89319,0
2017-09-13,14.26,14.339,14.26,14.299,47093,0
2017-09-14,14.378,14.417,14.339,14.358,57676,0
2017-09-15,14.408,14.408,14.309,14.309,110889,0
2017-09-18,14.309,14.408,14.23,14.24,109838,0
2017-09-19,14.26,14.378,14.162,14.162,171983,0
2017-09-20,14.26,14.299,14.172,14.24,116608,0
2017-09-21,14.221,14.23,14.181,14.191,110445,0
2017-09-22,14.26,14.358,14.224,14.358,96645,0
2017-09-25,14.358,14.358,14.24,14.348,90565,0
2017-09-26,14.348,14.378,14.26,14.329,156419,0
2017-09-27,14.329,14.408,14.329,14.398,81513,0
2017-09-28,14.437,14.565,14.398,14.516,65530,0
2017-09-29,14.653,14.653,14.457,14.506,106091,0
2017-10-02,14.585,14.594,14.506,14.535,104400,0
2017-10-03,14.535,14.565,14.447,14.496,113388,0
2017-10-04,14.555,14.585,14.506,14.585,85034,0
2017-10-05,14.545,14.634,14.506,14.614,83844,0
2017-10-06,14.624,14.624,14.506,14.526,84799,0
2017-10-09,14.634,14.634,14.526,14.614,49475,0
2017-10-10,14.634,14.653,14.565,14.653,46519,0
2017-10-11,14.723,14.723,14.604,14.693,46066,0
2017-10-12,14.653,14.663,14.604,14.653,84174,0
2017-10-13,14.683,14.683,14.534,14.594,87910,0
2017-10-16,14.574,14.663,14.565,14.594,51703,0
2017-10-17,14.624,14.634,14.554,14.634,58874,0
2017-10-18,14.634,14.653,14.554,14.594,58373,0
2017-10-19,14.554,14.554,14.465,14.505,87803,0
2017-10-20,14.525,14.673,14.505,14.564,56534,0
2017-10-23,14.594,14.673,14.594,14.673,53745,0
2017-10-24,14.693,14.802,14.663,14.802,78066,0
2017-10-25,14.753,14.753,14.584,14.653,50707,0
2017-10-26,14.663,14.673,14.485,14.505,78360,0
2017-10-27,14.525,14.544,14.465,14.485,21678,0
2017-10-30,14.485,14.554,14.475,14.554,26809,0
2017-10-31,14.594,14.594,14.485,14.495,57396,0
2017-11-01,14.505,14.554,14.425,14.465,92529,0
2017-11-02,14.425,14.435,14.267,14.306,223512,0
2017-11-03,14.257,14.257,14.158,14.225,172484,0
2017-11-06,14.187,14.257,14.158,14.178,138076,0
2017-11-07,14.237,14.277,14.197,14.257,52927,0
2017-11-08,14.217,14.267,14.217,14.217,86107,0
2017-11-09,14.178,14.187,13.88,13.89,124566,0
2017-11-10,13.9,13.96,13.84,13.96,111071,0
