Date,Open,High,Low,Close,Volume,OpenInt
2007-04-04,10.359,10.442,9.841,10.167,3351068,0
2007-04-05,10.221,10.39,10.142,10.368,1550266,0
2007-04-09,10.359,10.537,10.27,10.489,456924,0
2007-04-10,10.522,10.531,10.359,10.489,288070,0
2007-04-11,10.489,10.489,10.359,10.408,349240,0
2007-04-12,10.359,10.376,10.27,10.359,312765,0
2007-04-13,10.359,10.39,10.333,10.368,280387,0
2007-04-16,10.359,10.39,10.305,10.341,486094,0
2007-04-17,10.341,10.383,10.305,10.35,393135,0
2007-04-18,10.359,10.359,10.324,10.35,126104,0
2007-04-19,10.341,10.359,10.315,10.35,179552,0
2007-04-20,10.35,10.35,10.315,10.35,311110,0
2007-04-23,10.341,10.35,10.27,10.27,339695,0
2007-04-24,10.27,10.27,9.927,10.202,332111,0
2007-04-25,10.142,10.142,10.012,10.029,93985,0
2007-04-26,10.012,10.046,9.934,9.969,214989,0
2007-04-27,10.012,10.012,9.927,9.951,161993,0
2007-04-30,9.873,10.012,9.873,9.892,181932,0
2007-05-01,9.892,9.917,9.848,9.883,49493,0
2007-05-02,9.892,9.917,9.883,9.883,57971,0
2007-05-03,9.883,9.917,9.873,9.892,85678,0
2007-05-04,9.892,9.96,9.892,9.909,61557,0
2007-05-07,9.917,9.934,9.892,9.927,109003,0
2007-05-08,9.917,9.96,9.892,9.944,47965,0
2007-05-09,9.901,9.944,9.901,9.927,71581,0
2007-05-10,9.901,10.056,9.883,9.969,142522,0
2007-05-11,9.927,10.098,9.873,10.056,48436,0
2007-05-14,10.056,10.065,9.866,9.892,91470,0
2007-05-15,9.927,9.969,9.901,9.901,13211,0
2007-05-16,9.883,9.944,9.866,9.927,74672,0
2007-05-17,9.866,9.927,9.866,9.892,11516,0
2007-05-18,9.883,10.021,9.883,9.995,42737,0
2007-05-21,9.969,9.978,9.866,9.944,17944,0
2007-05-22,9.927,9.995,9.883,9.978,32879,0
2007-05-23,9.892,9.969,9.892,9.934,14915,0
2007-05-24,9.883,9.969,9.883,9.934,24330,0
2007-05-25,9.883,9.934,9.883,9.883,23683,0
2007-05-29,9.883,9.883,9.848,9.848,39768,0
2007-05-30,9.848,9.883,9.831,9.841,33485,0
2007-05-31,9.856,9.883,9.841,9.848,49670,0
2007-06-01,9.841,9.934,9.841,9.841,75263,0
2007-06-04,9.841,9.856,9.831,9.831,72508,0
2007-06-05,9.831,9.873,9.831,9.841,52211,0
2007-06-06,9.841,9.883,9.812,9.856,59439,0
2007-06-07,9.822,9.866,9.822,9.831,36920,0
2007-06-08,9.822,9.841,9.797,9.822,62435,0
2007-06-11,9.822,9.822,9.797,9.804,33595,0
2007-06-12,9.804,9.804,9.754,9.754,26115,0
2007-06-13,9.754,9.841,9.754,9.762,19839,0
2007-06-14,9.736,9.762,9.71,9.71,77869,0
2007-06-15,9.804,9.804,9.71,9.71,16036,0
2007-06-18,9.831,9.917,9.822,9.866,80913,0
2007-06-19,9.866,9.892,9.848,9.892,23745,0
2007-06-20,9.841,9.917,9.841,9.841,50420,0
2007-06-21,9.841,9.883,9.841,9.883,51901,0
2007-06-22,9.848,9.883,9.841,9.841,25067,0
2007-06-25,9.856,9.917,9.841,9.883,47150,0
2007-06-26,9.848,9.848,9.582,9.582,108386,0
2007-06-27,9.582,9.598,9.537,9.564,51942,0
2007-06-28,9.564,9.702,9.555,9.582,31959,0
2007-06-29,9.582,9.591,9.537,9.537,75362,0
2007-07-02,9.4936,9.574,9.4936,9.574,31934,0
2007-07-03,9.537,9.564,9.537,9.537,28269,0
2007-07-05,9.537,9.582,9.537,9.537,16306,0
2007-07-06,9.537,9.574,9.537,9.545,22269,0
2007-07-09,9.537,9.582,9.537,9.582,80638,0
2007-07-10,9.537,9.537,9.4936,9.518,121560,0
2007-07-11,9.4936,9.512,9.4529,9.4688,63942,0
2007-07-12,9.4767,9.503,9.4529,9.503,92937,0
2007-07-13,9.4936,9.4936,9.4936,9.4936,2200,0
2007-07-16,9.4608,9.537,9.4529,9.4936,28464,0
2007-07-17,9.4936,9.623,9.4936,9.564,45299,0
2007-07-18,9.537,9.537,9.4608,9.4608,8573,0
2007-07-19,9.4936,9.4936,9.4429,9.4529,36607,0
2007-07-20,9.4529,9.4847,9.4364,9.4847,15147,0
2007-07-23,9.4847,9.4847,9.4364,9.4364,6839,0
2007-07-24,9.4364,9.4364,9.0534,9.3071,54748,0
2007-07-25,9.2797,9.2886,9.2341,9.2797,28471,0
2007-07-26,9.2797,9.2797,9.0705,9.2341,56393,0
2007-07-27,9.2428,9.4608,9.2341,9.4529,26671,0
2007-07-30,9.4529,9.4529,9.3305,9.4176,24214,0
2007-07-31,9.4176,9.4176,9.3305,9.3305,10194,0
2007-08-01,9.3471,9.3899,9.2341,9.355,25354,0
2007-08-02,9.3383,9.355,9.2341,9.2797,33568,0
2007-08-03,9.2341,9.2886,9.1057,9.1833,203599,0
2007-08-06,9.1506,9.1506,8.8901,8.8901,120194,0
2007-08-07,8.8901,9.0875,8.8901,8.9763,174433,0
2007-08-08,8.9332,9.2341,8.9332,9.2341,248983,0
2007-08-09,9.0456,9.192,9.0456,9.0628,18102,0
2007-08-10,8.9332,9.0456,8.9332,8.9763,17692,0
2007-08-13,9.0037,9.0208,8.9417,8.968,7184,0
2007-08-14,8.9332,8.9857,8.8649,8.8984,62045,0
2007-08-15,8.9417,8.9417,8.8733,8.8901,48960,0
2007-08-16,8.8649,8.9585,8.8042,8.8042,54073,0
2007-08-17,9.0037,9.168,8.9068,8.9944,42930,0
2007-08-20,8.9763,9.1602,8.9763,9.0789,31331,0
2007-08-21,9.0705,9.3988,9.0705,9.3988,92655,0
2007-08-22,9.4529,9.528,9.4429,9.4767,124800,0
2007-08-23,9.4936,9.4936,9.4176,9.4364,27731,0
2007-08-24,9.4767,9.666,9.4767,9.598,18642,0
2007-08-27,9.598,9.598,9.503,9.582,19388,0
2007-08-28,9.574,9.797,9.574,9.797,14530,0
2007-08-29,9.797,9.804,9.658,9.658,32403,0
2007-08-30,9.65,9.65,9.564,9.631,8687,0
2007-08-31,9.71,9.71,9.537,9.537,5358,0
2007-09-04,9.812,10.012,9.564,9.684,23868,0
2007-09-05,9.574,9.666,9.4086,9.518,26644,0
2007-09-06,9.582,9.666,9.4936,9.4936,34176,0
2007-09-07,9.4936,9.978,9.4936,9.754,43744,0
2007-09-10,9.71,9.927,9.658,9.873,14367,0
2007-09-11,9.822,9.856,9.71,9.797,18854,0
2007-09-12,9.822,9.841,9.702,9.754,9369,0
2007-09-13,9.831,9.917,9.797,9.917,3188,0
2007-09-14,9.866,9.873,9.623,9.746,6082,0
2007-09-17,9.728,9.927,9.728,9.909,14682,0
2007-09-18,9.927,10.012,9.4176,9.746,81114,0
2007-09-19,9.788,9.788,9.675,9.736,23171,0
2007-09-20,9.719,9.719,9.65,9.65,12478,0
2007-09-21,9.623,9.623,9.4936,9.564,59190,0
2007-09-24,9.518,9.771,9.518,9.631,11748,0
2007-09-25,9.631,9.631,9.4936,9.623,11096,0
2007-09-26,9.582,9.598,9.564,9.591,16512,0
2007-09-27,9.873,9.873,9.598,9.598,6033,0
2007-09-28,9.658,9.666,9.582,9.623,66865,0
2007-10-01,9.582,9.582,9.4936,9.537,6748,0
2007-10-02,9.631,9.64,9.582,9.623,6372,0
2007-10-03,9.582,9.582,9.537,9.574,5327,0
2007-10-04,9.582,9.582,9.582,9.582,5214,0
2007-10-05,9.666,9.666,9.623,9.623,8343,0
2007-10-08,9.71,9.71,9.623,9.71,18653,0
2007-10-09,9.71,9.797,9.71,9.797,27462,0
2007-10-10,9.797,9.866,9.797,9.866,1737,0
2007-10-11,9.841,9.969,9.841,9.969,44747,0
2007-10-12,9.944,10.176,9.944,10.142,34300,0
2007-10-15,10.098,10.27,10.012,10.133,68555,0
2007-10-16,10.098,10.133,10.065,10.133,63878,0
2007-10-17,10.133,10.142,10.021,10.046,44032,0
2007-10-18,10.098,10.098,9.71,9.754,87127,0
2007-10-19,9.831,9.831,9.719,9.779,2529,0
2007-10-22,9.762,9.771,9.762,9.771,696,0
2007-10-23,9.797,9.944,9.762,9.944,7217,0
2007-10-24,9.909,10.004,9.841,10.004,28421,0
2007-10-25,9.96,10.142,9.927,9.985,17398,0
2007-10-26,9.934,9.96,9.658,9.866,40327,0
2007-10-29,9.934,9.978,9.934,9.934,3825,0
2007-10-30,9.927,9.985,9.909,9.909,926,0
2007-10-31,9.934,9.951,9.831,9.883,3403,0
2007-11-01,9.873,9.951,9.841,9.841,28437,0
2007-11-02,9.779,9.788,9.771,9.788,17030,0
2007-11-05,9.754,9.883,9.631,9.779,24330,0
2007-11-06,9.797,9.995,9.797,9.909,31458,0
2007-11-07,9.728,9.848,9.702,9.831,31659,0
2007-11-08,9.841,10.09,9.831,9.866,76801,0
2007-11-09,9.883,10.004,9.804,9.969,24594,0
2007-11-12,10.012,10.106,9.969,10.029,38352,0
2007-11-13,10.029,10.098,9.771,10.074,5798,0
2007-11-14,9.969,9.985,9.934,9.985,7418,0
2007-11-15,9.944,9.969,9.848,9.969,4866,0
2007-11-16,9.754,9.873,9.754,9.873,1970,0
2007-11-19,9.812,9.812,9.779,9.812,1854,0
2007-11-20,9.666,9.797,9.658,9.797,27534,0
2007-11-21,9.537,9.675,9.528,9.623,3535,0
2007-11-23,9.978,9.978,9.771,9.771,466,0
2007-11-26,9.797,10.012,9.746,9.771,16700,0
2007-11-27,9.797,9.883,9.797,9.856,577,0
2007-11-28,9.841,9.901,9.812,9.883,33491,0
2007-11-29,9.754,10.029,9.666,10.021,8261,0
2007-11-30,10.012,10.012,9.623,9.623,17090,0
2007-12-03,9.582,9.909,9.582,9.702,7012,0
2007-12-04,9.666,9.666,9.582,9.582,26118,0
2007-12-05,9.574,9.658,9.545,9.591,5561,0
2007-12-06,9.545,9.545,9.503,9.545,3240,0
2007-12-07,9.503,9.564,9.503,9.564,810,0
2007-12-10,9.545,9.564,9.528,9.564,6148,0
2007-12-11,9.582,9.631,9.582,9.631,13750,0
2007-12-12,9.598,9.623,9.591,9.623,1507,0
2007-12-13,9.623,9.666,9.582,9.666,4412,0
2007-12-14,9.797,9.797,9.754,9.754,1737,0
2007-12-17,9.591,9.591,9.4767,9.4936,48371,0
2007-12-18,9.528,9.528,9.3305,9.4688,20729,0
2007-12-19,9.503,9.555,9.0875,9.4936,36031,0
2007-12-20,9.4936,9.503,9.4364,9.4936,25719,0
2007-12-21,9.555,9.675,9.4086,9.574,39741,0
2007-12-24,9.65,9.675,9.617,9.617,1191,0
2007-12-26,9.623,9.675,9.623,9.675,767,0
2007-12-27,9.4767,9.582,9.4086,9.582,11393,0
2007-12-28,9.503,9.537,8.2515,9.4936,97898,0
2007-12-31,9.3805,9.797,9.3805,9.71,8930,0
2008-01-02,9.719,9.927,9.537,9.831,29087,0
2008-01-03,9.537,9.537,9.528,9.528,466,0
2008-01-04,9.512,9.512,9.0628,9.2428,21361,0
2008-01-07,9.2341,9.2526,9.1506,9.1506,696,0
2008-01-08,9.2428,9.4086,9.1998,9.4086,7444,0
2008-01-09,9.4529,9.4529,9.2084,9.2612,3360,0
2008-01-10,9.2428,9.564,9.2428,9.537,42520,0
2008-01-11,9.582,9.623,9.545,9.582,59665,0
2008-01-14,9.582,9.582,9.4086,9.582,1449,0
2008-01-15,9.582,9.582,9.4936,9.518,23993,0
2008-01-16,9.4086,9.658,9.3228,9.582,17965,0
2008-01-17,9.4936,9.617,9.4847,9.4936,19239,0
2008-01-18,9.512,9.623,9.4936,9.4936,4916,0
2008-01-22,9.4847,9.4847,9.1602,9.4688,7473,0
2008-01-23,9.3305,10.142,9.3305,10.142,31848,0
2008-01-24,9.995,10.35,9.797,10.098,70661,0
2008-01-25,10.185,10.315,10.142,10.16,22968,0
2008-01-28,10.106,10.341,9.969,10.288,26536,0
2008-01-29,10.176,10.288,10.16,10.244,22286,0
2008-01-30,10.333,10.408,10.27,10.27,157835,0
2008-01-31,10.341,10.368,10.26,10.27,35547,0
2008-02-01,10.408,10.442,10.252,10.399,63022,0
2008-02-04,10.399,10.442,10.341,10.368,12858,0
2008-02-05,10.368,10.498,10.368,10.461,23074,0
2008-02-06,10.461,10.506,10.368,10.408,10362,0
2008-02-07,10.498,10.498,10.359,10.359,9270,0
2008-02-08,10.288,10.376,10.279,10.315,11504,0
2008-02-11,10.315,10.471,10.297,10.471,26893,0
2008-02-12,10.479,10.479,10.39,10.399,2010,0
2008-02-13,10.442,10.442,10.408,10.426,23633,0
2008-02-14,10.442,10.452,10.442,10.442,15113,0
2008-02-15,10.442,10.471,10.442,10.471,5244,0
2008-02-19,10.506,10.506,10.376,10.442,29195,0
2008-02-20,10.368,10.461,10.359,10.461,9612,0
2008-02-21,10.442,10.442,10.442,10.442,432,0
2008-02-22,10.452,10.461,10.359,10.359,7881,0
2008-02-25,10.359,10.368,10.359,10.368,6990,0
2008-02-26,10.359,10.479,10.359,10.442,6020,0
2008-02-27,10.359,10.368,10.359,10.368,2550,0
2008-02-28,10.27,10.416,10.27,10.416,3300,0
2008-02-29,10.297,10.426,10.288,10.359,2023,0
2008-03-03,10.279,10.341,10.27,10.297,19552,0
2008-03-04,10.27,10.434,10.27,10.368,25140,0
2008-03-06,10.471,10.471,9.582,9.779,19927,0
2008-03-07,9.719,9.978,9.71,9.866,1797,0
2008-03-10,9.927,10.133,9.754,9.831,19595,0
2008-03-11,9.848,9.969,9.841,9.96,27076,0
2008-03-12,9.927,9.927,9.927,9.927,926,0
2008-03-13,9.841,10.324,9.841,9.978,4670,0
2008-03-14,10.012,10.046,9.951,10.029,1590,0
2008-03-17,10.012,10.012,10.012,10.012,1737,0
2008-03-18,10.297,10.297,10.012,10.021,2721,0
2008-03-19,9.995,9.995,9.762,9.856,2200,0
2008-03-20,9.822,9.995,9.822,9.995,3365,0
2008-03-24,9.944,10.106,9.944,10.106,8845,0
2008-03-25,10.123,10.359,10.004,10.359,7371,0
2008-03-26,10.151,10.442,10.151,10.399,15986,0
2008-03-27,10.368,10.399,10.021,10.221,12338,0
2008-03-28,10.029,10.23,9.951,9.951,15701,0
2008-03-31,9.969,10.142,9.927,10.142,50015,0
2008-04-01,10.359,10.359,10.012,10.359,8407,0
2008-04-02,10.142,10.359,10.012,10.359,18310,0
2008-04-03,10.133,10.359,10.133,10.288,2829,0
2008-04-04,10.35,10.359,9.995,10.359,22550,0
2008-04-07,10.029,10.341,10.029,10.23,1160,0
2008-04-08,10.065,10.065,10.065,10.065,456,0
2008-04-09,10.315,10.315,10.021,10.252,4645,0
2008-04-10,10.09,10.23,10.056,10.123,1972,0
2008-04-11,10.221,10.221,9.978,10.098,67777,0
2008-04-14,10.021,10.185,10.021,10.167,37626,0
2008-04-15,10.09,10.23,10.056,10.056,2122,0
2008-04-16,10.142,10.142,10.012,10.083,3825,0
2008-04-17,10.09,10.27,9.969,9.985,14756,0
2008-04-18,9.995,10.046,9.927,10.046,7507,0
2008-04-21,9.934,9.934,9.934,9.934,116,0
2008-04-22,9.985,10.27,9.951,10.23,7358,0
2008-04-23,10.123,10.123,9.927,10.09,11816,0
2008-04-24,10.098,10.142,10.098,10.142,2783,0
2008-04-25,10.27,10.341,10.244,10.252,22160,0
2008-04-28,10.185,10.239,9.944,9.985,7494,0
2008-04-29,9.995,10.046,9.944,9.944,18422,0
2008-04-30,9.934,10.056,9.934,10.056,4097,0
2008-05-01,10.098,10.23,10.098,10.221,10313,0
2008-05-02,10.315,10.359,10.202,10.324,39914,0
2008-05-05,10.315,10.315,10.26,10.27,5354,0
2008-05-06,10.359,10.359,10.252,10.341,9094,0
2008-05-07,10.35,10.359,10.315,10.359,8258,0
2008-05-08,10.244,10.383,10.244,10.359,70523,0
2008-05-09,10.359,10.489,10.359,10.489,36819,0
2008-05-12,10.288,10.442,10.279,10.408,45129,0
2008-05-13,10.368,10.531,10.368,10.531,28658,0
2008-05-14,10.564,10.616,10.531,10.608,47395,0
2008-05-15,10.498,10.573,10.489,10.546,50549,0
2008-05-16,10.573,10.701,10.531,10.686,125097,0
2008-05-19,10.616,10.746,10.616,10.727,36184,0
2008-05-20,10.746,10.789,10.598,10.727,34199,0
2008-05-21,10.677,10.727,10.661,10.661,43664,0
2008-05-22,10.701,10.736,10.671,10.701,25019,0
2008-05-23,10.746,10.771,10.661,10.661,75919,0
2008-05-27,10.746,10.746,10.616,10.671,18307,0
2008-05-28,10.598,10.701,10.598,10.661,62392,0
2008-05-29,10.701,10.833,10.652,10.833,133232,0
2008-05-30,11.004,11.101,10.789,10.789,65774,0
2008-06-02,10.817,11.047,10.817,11.047,19925,0
2008-06-03,11.047,11.092,10.964,11.092,46186,0
2008-06-04,11.101,11.118,11.074,11.092,77225,0
2008-06-05,11.03,11.134,11.022,11.134,57073,0
2008-06-06,11.134,11.134,11.083,11.083,116541,0
2008-06-09,11.092,11.101,11.064,11.064,88417,0
2008-06-10,11.092,11.177,11.074,11.092,32117,0
2008-06-11,11.125,11.134,11.022,11.074,99170,0
2008-06-12,11.125,11.125,10.964,11.004,79049,0
2008-06-13,11.083,11.092,11.03,11.064,37293,0
2008-06-16,11.092,11.092,11.004,11.047,96151,0
2008-06-17,11.047,11.047,10.926,10.997,119268,0
2008-06-18,11.047,11.047,10.85,10.936,50844,0
2008-06-19,11.004,11.177,10.825,11.177,151255,0
2008-06-20,11.152,11.152,10.964,11.013,104213,0
2008-06-23,11.056,11.064,10.988,11.039,55734,0
2008-06-24,11.064,11.064,10.573,10.727,57773,0
2008-06-25,10.857,10.875,10.71,10.808,34573,0
2008-06-26,10.842,10.893,10.686,10.808,78182,0
2008-06-27,10.789,10.964,10.573,10.945,2764646,0
2008-06-30,10.893,10.893,10.661,10.808,209306,0
2008-07-01,10.727,10.85,10.701,10.817,121029,0
2008-07-02,10.771,10.817,10.736,10.771,181074,0
2008-07-03,10.771,10.875,10.771,10.857,68966,0
2008-07-07,10.857,10.857,10.727,10.727,154452,0
2008-07-08,10.781,10.875,10.746,10.875,322767,0
2008-07-09,10.866,10.98,10.808,10.842,181196,0
2008-07-10,10.789,10.917,10.763,10.771,498482,0
2008-07-11,10.754,10.917,10.746,10.917,108707,0
2008-07-14,10.936,10.964,10.771,10.789,119046,0
2008-07-15,10.727,10.763,10.589,10.695,99264,0
2008-07-16,10.695,10.917,10.58,10.883,99629,0
2008-07-17,10.954,10.988,10.71,10.936,172977,0
2008-07-18,10.926,11.184,10.85,11.092,91257,0
2008-07-21,11.125,11.125,10.893,11.083,48617,0
2008-07-22,10.936,11.452,10.781,11.396,138048,0
2008-07-23,11.387,11.387,11.231,11.257,200059,0
2008-07-24,11.34,11.35,11.221,11.298,64262,0
2008-07-25,11.273,11.712,11.074,11.556,126852,0
2008-07-28,11.506,11.566,11.462,11.515,60955,0
2008-07-29,11.515,11.548,11.488,11.532,98698,0
2008-07-30,11.525,11.566,11.488,11.566,48441,0
2008-07-31,11.488,11.566,11.418,11.445,124508,0
2008-08-01,11.542,11.566,11.497,11.542,102335,0
2008-08-04,11.469,11.616,11.404,11.532,69630,0
2008-08-05,11.616,11.616,11.525,11.566,116606,0
2008-08-06,11.601,11.608,11.542,11.556,171191,0
2008-08-07,11.488,11.556,11.396,11.515,137245,0
2008-08-08,11.556,11.608,11.404,11.574,165258,0
2008-08-11,11.566,11.625,11.548,11.616,113501,0
2008-08-12,11.566,11.608,11.479,11.548,123740,0
2008-08-13,11.506,11.616,11.396,11.542,160955,0
2008-08-14,11.469,11.663,11.469,11.644,127103,0
2008-08-15,11.68,11.688,11.566,11.67,90760,0
2008-08-18,11.634,11.68,11.608,11.68,36018,0
2008-08-19,11.68,11.68,11.616,11.68,46297,0
2008-08-20,11.663,11.695,11.653,11.688,29964,0
2008-08-21,11.653,11.703,11.608,11.625,42978,0
2008-08-22,11.695,11.703,11.583,11.608,52861,0
2008-08-25,11.548,11.566,11.469,11.532,26120,0
2008-08-26,11.525,11.566,11.525,11.566,25086,0
2008-08-27,11.532,11.583,11.525,11.566,44288,0
2008-08-28,11.525,11.608,11.426,11.591,115479,0
2008-08-29,11.616,11.634,11.532,11.548,72571,0
2008-09-02,11.566,11.68,11.479,11.601,44370,0
2008-09-03,11.556,12.076,11.556,12.058,95323,0
2008-09-04,12.067,12.067,11.826,11.911,51397,0
2008-09-05,11.841,11.938,11.68,11.695,72502,0
2008-09-08,11.955,12.04,11.712,11.955,136639,0
2008-09-09,12.023,12.067,11.841,11.867,53763,0
2008-09-10,11.973,11.973,11.548,11.634,87896,0
2008-09-11,11.532,11.688,11.479,11.644,112818,0
2008-09-12,11.67,11.729,11.396,11.525,134607,0
2008-09-15,11.506,11.911,11.177,11.263,179808,0
2008-09-16,11.289,12.058,11.134,12.058,90243,0
2008-09-17,11.435,11.963,11.435,11.566,70813,0
2008-09-18,11.791,12.058,11.525,12.023,149894,0
2008-09-19,12.119,12.119,11.653,11.826,399873,0
2008-09-22,11.72,11.826,11.506,11.8,37636,0
2008-09-23,11.729,11.826,11.608,11.739,32259,0
2008-09-24,11.876,11.902,11.488,11.729,54534,0
2008-09-25,11.68,12.17,11.653,11.996,163427,0
2008-09-26,11.911,11.996,11.68,11.955,56715,0
2008-09-29,12.084,12.084,11.221,11.608,62114,0
2008-09-30,11.608,12.058,11.435,11.996,139616,0
2008-10-01,11.987,11.996,11.566,11.929,62778,0
2008-10-02,11.755,12.084,11.608,11.85,67063,0
2008-10-03,11.781,11.859,11.653,11.739,94730,0
2008-10-06,11.808,11.835,11.525,11.712,77307,0
2008-10-07,11.616,11.739,11.542,11.542,56860,0
2008-10-08,11.359,11.574,11.24,11.289,145692,0
2008-10-09,11.462,11.462,10.736,10.808,110301,0
2008-10-10,10.789,11.202,10.434,11.177,166105,0
2008-10-13,11.387,11.644,10.789,11.525,119686,0
2008-10-14,11.729,11.739,11.368,11.583,80931,0
2008-10-15,11.426,11.479,11.221,11.249,67866,0
2008-10-16,11.368,11.817,10.9,11.712,112852,0
2008-10-17,11.67,11.911,11.257,11.625,155219,0
2008-10-20,11.748,11.817,11.324,11.781,28725,0
2008-10-21,11.574,11.826,11.396,11.435,50941,0
2008-10-22,11.324,11.781,11.221,11.221,46116,0
2008-10-23,11.34,11.426,10.954,11.368,59850,0
2008-10-24,11.074,11.231,10.789,11.16,82688,0
2008-10-27,11.101,11.273,10.875,10.945,31890,0
2008-10-28,11.332,11.332,10.781,11.184,87867,0
2008-10-29,11.221,11.653,11.177,11.435,69867,0
2008-10-30,11.583,11.695,11.359,11.67,28410,0
2008-10-31,11.574,11.996,11.125,11.963,73912,0
2008-11-03,11.859,12.084,11.426,11.973,45907,0
2008-11-04,11.981,12.084,11.859,11.973,21611,0
2008-11-05,11.826,11.835,11.591,11.591,32251,0
2008-11-06,11.625,11.739,11.404,11.479,45479,0
2008-11-07,11.601,11.703,11.435,11.644,34474,0
2008-11-10,11.773,11.996,11.566,11.566,22956,0
2008-11-11,11.35,11.911,11.35,11.435,45239,0
2008-11-12,11.462,11.591,11.013,11.013,32627,0
2008-11-13,11.101,11.506,10.763,11.469,99438,0
2008-11-14,11.273,11.653,10.964,10.98,53279,0
2008-11-17,10.98,11.703,10.842,10.964,41607,0
2008-11-18,11.022,11.194,10.368,10.875,82734,0
2008-11-19,10.763,11.152,10.27,10.305,92079,0
2008-11-20,10.35,10.616,9.4936,9.608,91906,0
2008-11-21,9.866,10.736,9.746,10.35,196472,0
2008-11-24,10.416,10.909,9.96,10.789,96266,0
2008-11-25,11.004,11.184,10.616,10.971,125525,0
2008-11-26,10.781,11.548,10.781,11.497,87316,0
2008-11-28,11.452,11.625,11.452,11.625,43213,0
2008-12-01,11.418,11.525,9.969,10.012,109153,0
2008-12-02,10.176,10.825,10.106,10.644,42467,0
2008-12-03,10.442,11.435,10.359,11.212,44154,0
2008-12-04,11.056,11.644,10.489,10.677,51863,0
2008-12-05,10.616,11.435,10.616,11.435,48611,0
2008-12-08,11.445,11.542,10.808,11.542,100402,0
2008-12-09,11.418,11.452,10.635,10.727,96952,0
2008-12-10,10.857,11.298,10.763,11.194,83771,0
2008-12-11,11.064,11.377,10.489,10.546,55707,0
2008-12-12,10.616,11.532,10.616,11.35,43921,0
2008-12-15,11.368,11.591,10.798,11.152,18644,0
2008-12-16,11.359,11.653,11.004,11.644,61504,0
2008-12-17,11.435,11.616,11.231,11.298,58870,0
2008-12-18,11.653,11.653,11.231,11.359,123581,0
2008-12-19,11.808,12.101,11.263,12.101,306539,0
2008-12-22,11.85,12.076,11.739,11.955,91453,0
2008-12-23,11.973,12.084,11.859,12.084,44075,0
2008-12-24,12.032,12.032,11.542,11.902,82365,0
2008-12-26,11.973,12.058,11.938,12.032,27667,0
2008-12-29,12.04,12.058,11.826,11.911,21137,0
2008-12-30,11.996,12.067,11.876,12.067,31825,0
2008-12-31,12.084,12.326,11.929,12.196,113891,0
2009-01-02,12.188,12.212,12.067,12.135,84002,0
2009-01-05,12.188,12.301,11.973,12.143,34108,0
2009-01-06,12.281,12.301,12.067,12.281,34615,0
2009-01-07,12.231,12.249,12.005,12.084,87835,0
2009-01-08,12.119,12.301,12.119,12.301,32539,0
2009-01-09,12.239,12.301,11.826,11.945,44445,0
2009-01-12,12.084,12.281,11.556,11.556,27034,0
2009-01-13,11.963,12.128,11.895,12.119,35538,0
2009-01-14,11.85,12.128,11.85,11.929,104799,0
2009-01-15,11.955,12.084,11.712,11.955,44582,0
2009-01-16,12.049,12.17,11.377,11.608,50863,0
2009-01-20,11.418,11.479,10.546,10.644,60271,0
2009-01-21,10.616,10.988,10.359,10.988,45257,0
2009-01-22,10.789,11.212,10.408,11.092,27606,0
2009-01-23,10.754,11.221,10.573,10.857,86199,0
2009-01-26,10.909,11.34,10.399,11.221,37174,0
2009-01-27,11.257,11.653,11.202,11.542,27558,0
2009-01-28,11.739,11.739,11.556,11.739,16564,0
2009-01-29,11.634,11.72,11.418,11.548,16954,0
2009-01-30,11.663,11.8,11.515,11.515,51786,0
2009-02-02,11.426,11.808,11.426,11.72,40524,0
2009-02-03,11.85,11.859,11.445,11.695,42118,0
2009-02-04,11.695,11.781,11.022,11.056,47249,0
2009-02-05,11.013,11.34,11.013,11.047,69231,0
2009-02-06,11.074,11.28,10.893,11.083,45045,0
2009-02-09,11.047,11.368,10.789,11.118,21396,0
2009-02-10,11.083,11.177,10.971,10.997,27291,0
2009-02-11,11.083,11.11,10.964,11.056,98419,0
2009-02-12,11.004,11.202,10.936,11.03,42967,0
2009-02-13,11.212,11.221,10.988,11.039,39737,0
2009-02-17,10.964,11.039,10.754,10.781,28246,0
2009-02-18,10.789,11.202,10.789,10.988,30197,0
2009-02-19,11.152,11.35,10.945,11.249,31643,0
2009-02-20,11.101,11.101,10.771,10.917,79346,0
2009-02-23,10.98,11.092,10.471,10.498,44983,0
2009-02-24,10.616,10.964,10.608,10.917,55147,0
2009-02-25,10.883,10.909,10.434,10.522,36239,0
2009-02-26,10.671,10.718,10.531,10.537,26352,0
2009-02-27,10.399,10.909,10.359,10.368,75472,0
2009-03-02,10.368,10.616,9.978,10.021,57706,0
2009-03-03,10.167,10.416,9.831,10.021,25963,0
2009-03-04,10.167,10.489,9.927,10.442,37567,0
2009-03-05,10.221,10.315,10.056,10.142,34634,0
2009-03-06,10.23,10.333,9.985,10.004,147373,0
2009-03-09,9.96,10.123,9.804,9.883,145346,0
2009-03-10,9.883,10.142,9.831,10.098,77520,0
2009-03-11,10.133,10.142,9.797,9.841,54213,0
2009-03-12,9.841,10.573,9.841,10.506,80230,0
2009-03-13,10.635,10.833,10.416,10.817,35703,0
2009-03-16,10.954,11.212,10.383,10.461,30374,0
2009-03-17,10.489,11.263,10.489,11.263,49522,0
2009-03-18,11.194,11.68,11.101,11.591,79928,0
2009-03-19,11.625,11.653,11.074,11.462,48969,0
2009-03-20,11.479,11.566,11.426,11.532,88625,0
2009-03-23,11.566,12.04,11.566,12.032,109929,0
2009-03-24,11.826,12.023,11.231,11.231,61046,0
2009-03-25,11.324,11.781,11.221,11.755,49911,0
2009-03-26,11.826,11.902,11.644,11.841,81197,0
2009-03-27,11.663,11.841,11.34,11.368,46212,0
2009-03-30,11.064,11.515,10.964,11.298,28442,0
2009-03-31,11.469,11.653,11.273,11.488,54302,0
2009-04-01,11.315,11.653,11.056,11.644,42346,0
2009-04-02,11.826,11.859,11.412,11.72,91772,0
2009-04-03,11.68,11.826,11.68,11.826,34961,0
2009-04-06,11.703,11.703,11.396,11.583,49388,0
2009-04-07,11.387,11.808,11.387,11.515,73370,0
2009-04-08,11.634,11.826,11.506,11.817,37322,0
2009-04-09,11.955,12.084,11.826,11.987,77975,0
2009-04-13,11.835,11.996,11.748,11.987,50478,0
2009-04-14,11.808,11.955,11.68,11.8,38871,0
2009-04-15,11.739,11.996,11.583,11.955,41870,0
2009-04-16,11.955,12.076,11.895,12.04,80445,0
2009-04-17,12.04,12.067,11.817,12.023,59514,0
2009-04-20,11.791,11.929,11.488,11.488,31817,0
2009-04-21,11.479,11.902,11.452,11.859,64821,0
2009-04-22,11.703,11.911,11.556,11.688,33058,0
2009-04-23,11.729,11.729,11.24,11.445,32858,0
2009-04-24,11.497,11.773,11.273,11.515,38521,0
2009-04-27,11.35,11.542,11.118,11.387,49584,0
2009-04-28,11.263,11.729,11.263,11.688,27969,0
2009-04-29,11.608,12.04,11.469,11.817,44603,0
2009-04-30,11.929,12.231,11.368,11.773,75709,0
2009-05-01,11.8,11.8,11.396,11.479,41995,0
2009-05-04,11.479,11.895,11.479,11.885,41350,0
2009-05-05,11.773,11.938,11.608,11.739,35288,0
2009-05-06,11.773,12.076,11.566,11.876,34908,0
2009-05-07,11.981,12.084,11.452,11.695,46393,0
2009-05-08,11.591,12.076,11.574,12.076,38742,0
2009-05-11,11.859,11.996,11.532,11.68,55048,0
2009-05-12,11.867,12.17,11.35,11.525,52556,0
2009-05-13,11.412,11.556,11.056,11.11,34461,0
2009-05-14,11.194,11.445,11.047,11.34,26233,0
2009-05-15,11.396,11.396,11.047,11.24,30431,0
2009-05-18,11.396,11.773,11.396,11.608,32438,0
2009-05-19,11.688,11.688,11.435,11.566,26330,0
2009-05-20,11.695,11.755,11.368,11.445,35973,0
2009-05-21,11.332,11.574,11.092,11.469,44203,0
2009-05-22,11.497,11.556,11.359,11.435,77281,0
2009-05-26,11.359,11.981,11.324,11.911,93172,0
2009-05-27,11.885,11.885,11.263,11.28,81959,0
2009-05-28,11.34,11.781,11.143,11.739,68687,0
2009-05-29,11.739,12.04,11.34,12.04,360020,0
2009-06-01,12.04,12.084,11.791,12.084,122877,0
2009-06-02,12.04,12.17,11.876,12.143,69918,0
2009-06-03,12.005,12.143,11.85,11.955,141071,0
2009-06-04,11.987,12.023,11.859,11.911,33742,0
2009-06-05,11.911,11.955,11.591,11.764,50264,0
2009-06-08,11.85,11.945,11.625,11.808,24351,0
2009-06-09,11.85,11.876,11.608,11.608,21054,0
2009-06-10,11.748,11.902,11.152,11.212,51821,0
2009-06-11,11.28,11.68,11.28,11.404,32814,0
2009-06-12,11.34,11.387,11.194,11.387,21557,0
2009-06-15,11.273,11.273,11.022,11.152,39098,0
2009-06-16,11.28,11.35,11.004,11.064,17561,0
2009-06-17,11.074,11.601,11.074,11.497,40584,0
2009-06-18,11.497,11.608,11.412,11.488,18080,0
2009-06-19,11.616,11.616,11.221,11.35,98600,0
2009-06-22,11.231,11.34,11.168,11.221,78853,0
2009-06-23,11.307,11.307,11.101,11.184,36742,0
2009-06-24,11.221,11.257,11.134,11.221,58587,0
2009-06-25,11.426,11.556,11.177,11.542,32775,0
2009-06-26,11.435,11.808,11.404,11.653,429693,0
2009-06-29,11.67,11.817,11.263,11.616,141188,0
2009-06-30,11.542,11.841,11.479,11.8,73155,0
2009-07-01,11.902,12.049,11.688,11.885,85475,0
2009-07-02,11.729,11.748,11.445,11.608,70648,0
2009-07-06,11.525,12.015,11.525,11.67,67605,0
2009-07-07,11.729,11.885,11.469,11.479,62865,0
2009-07-08,11.566,11.826,11.396,11.525,138097,0
2009-07-09,11.608,11.688,11.404,11.616,39668,0
2009-07-10,11.548,11.695,11.479,11.644,129432,0
2009-07-13,11.663,12.049,11.542,11.996,96167,0
2009-07-14,11.955,12.032,11.8,11.841,39818,0
2009-07-15,11.973,12.04,11.574,11.955,42680,0
2009-07-16,11.859,11.867,11.574,11.867,36105,0
2009-07-17,11.929,11.929,11.625,11.841,57101,0
2009-07-20,11.867,11.867,11.625,11.781,24369,0
2009-07-21,11.808,11.817,11.574,11.68,41415,0
2009-07-22,11.542,11.68,11.435,11.616,84190,0
2009-07-23,11.574,11.826,11.525,11.739,55170,0
2009-07-24,11.625,11.8,11.515,11.608,36106,0
2009-07-27,11.556,11.791,11.556,11.634,16739,0
2009-07-28,11.566,11.755,11.488,11.663,31259,0
2009-07-29,11.601,11.653,11.542,11.616,12819,0
2009-07-30,11.8,11.867,11.556,11.703,58342,0
2009-07-31,11.634,11.867,11.601,11.625,41297,0
2009-08-03,11.634,11.791,11.601,11.72,56915,0
2009-08-04,11.608,11.826,11.608,11.703,24845,0
2009-08-05,11.68,11.729,11.583,11.653,45278,0
2009-08-06,11.67,11.688,11.506,11.548,26719,0
2009-08-07,11.695,11.902,11.445,11.729,45576,0
2009-08-10,11.653,11.973,11.525,11.841,50000,0
2009-08-11,11.748,11.764,11.469,11.688,64453,0
2009-08-12,11.712,11.895,11.712,11.781,44236,0
2009-08-13,11.867,11.867,11.653,11.867,40025,0
2009-08-14,11.867,11.867,11.525,11.712,47793,0
2009-08-17,11.625,11.748,11.532,11.625,41452,0
2009-08-18,11.653,11.67,11.525,11.616,89968,0
2009-08-19,11.608,11.729,11.532,11.644,57711,0
2009-08-20,11.653,11.8,11.608,11.653,71200,0
2009-08-21,11.808,11.808,11.634,11.688,78895,0
2009-08-24,11.739,11.85,11.688,11.817,21366,0
2009-08-25,11.859,11.859,11.68,11.781,23314,0
2009-08-26,11.712,11.712,11.532,11.653,24313,0
2009-08-27,11.644,11.695,11.479,11.591,32718,0
2009-08-28,11.653,11.67,11.396,11.445,30955,0
2009-08-31,11.377,11.525,10.883,10.926,106052,0
2009-09-01,11.249,11.35,10.789,10.842,48098,0
2009-09-02,10.789,11.064,10.736,10.817,31975,0
2009-09-03,10.833,10.964,10.589,10.85,45691,0
2009-09-04,10.789,10.971,10.789,10.964,42416,0
2009-09-08,10.926,10.964,10.754,10.893,21066,0
2009-09-09,10.857,11.168,10.781,11.11,19975,0
2009-09-10,11.125,11.16,10.833,11.152,29715,0
2009-09-11,11.083,11.168,10.926,10.926,24213,0
2009-09-14,10.883,10.917,10.686,10.842,15470,0
2009-09-15,10.789,10.997,10.736,10.98,22110,0
2009-09-16,10.98,11.03,10.701,10.964,29930,0
2009-09-17,10.997,11.134,10.964,11.092,17420,0
2009-09-18,11.101,11.263,11.056,11.202,70901,0
2009-09-21,11.083,11.263,11.083,11.16,9528,0
2009-09-22,11.249,11.307,11.101,11.263,18679,0
2009-09-23,11.257,11.404,11.11,11.324,25600,0
2009-09-24,11.332,11.332,11.125,11.202,18134,0
2009-09-25,11.134,11.426,11.004,11.377,33110,0
2009-09-28,11.426,11.867,11.426,11.808,40186,0
2009-09-29,11.781,11.859,11.583,11.653,25888,0
2009-09-30,11.72,11.835,11.273,11.404,51987,0
2009-10-01,11.377,11.748,11.273,11.359,62558,0
2009-10-02,11.263,11.525,11.231,11.368,58155,0
2009-10-05,11.387,11.748,11.387,11.688,37899,0
2009-10-06,11.764,11.764,11.525,11.644,30425,0
2009-10-07,11.566,11.729,11.387,11.644,20820,0
2009-10-08,11.68,11.755,11.273,11.298,79829,0
2009-10-09,11.289,11.469,11.289,11.412,34730,0
2009-10-12,11.396,11.396,11.134,11.152,22911,0
2009-10-13,11.118,11.307,11.056,11.101,15896,0
2009-10-14,11.134,11.273,11.134,11.231,31302,0
2009-10-15,11.16,11.273,11.013,11.056,29813,0
2009-10-16,11.022,11.143,10.997,11.013,42176,0
2009-10-19,11.083,11.101,10.808,10.85,39011,0
2009-10-20,10.917,10.945,10.736,10.736,25822,0
2009-10-21,10.701,10.808,10.471,10.506,71050,0
2009-10-22,10.522,10.616,10.471,10.573,24553,0
2009-10-23,10.573,10.644,10.434,10.531,25421,0
2009-10-26,10.531,10.763,10.471,10.498,20295,0
2009-10-27,10.498,10.754,10.498,10.608,18778,0
2009-10-28,10.626,10.771,10.546,10.564,26369,0
2009-10-29,10.644,10.695,10.408,10.58,31410,0
2009-10-30,10.489,10.573,10.23,10.333,43825,0
2009-11-02,10.506,10.506,10.106,10.461,43932,0
2009-11-03,10.489,10.833,10.489,10.825,41174,0
2009-11-04,10.85,10.85,10.383,10.383,46673,0
2009-11-05,10.515,10.825,10.498,10.771,27741,0
2009-11-06,10.661,10.661,10.489,10.498,24043,0
2009-11-09,10.554,10.825,10.408,10.771,29027,0
2009-11-10,10.686,10.817,10.498,10.498,15974,0
2009-11-11,10.626,10.817,10.531,10.808,22463,0
2009-11-12,10.754,10.754,10.359,10.408,58004,0
2009-11-13,10.399,10.564,10.239,10.522,24750,0
2009-11-16,10.644,10.964,10.644,10.85,39809,0
2009-11-17,10.789,10.926,10.537,10.85,24683,0
2009-11-18,11.16,11.16,10.763,10.857,16591,0
2009-11-19,10.771,11.168,10.498,11.03,53909,0
2009-11-20,10.842,11.134,10.842,11.11,39088,0
2009-11-23,11.134,11.479,11.039,11.387,48635,0
2009-11-24,11.396,11.404,11.143,11.315,43093,0
2009-11-25,11.332,11.377,10.671,10.825,82917,0
2009-11-27,10.661,10.926,10.661,10.671,23214,0
2009-11-30,10.671,10.98,10.297,10.926,76252,0
2009-12-01,11.004,11.056,10.71,11.056,50090,0
2009-12-02,11.03,11.134,10.808,11.03,21915,0
2009-12-03,11.101,11.11,10.677,10.71,17098,0
2009-12-04,10.926,11.004,10.701,10.936,26651,0
2009-12-07,10.954,10.954,10.644,10.718,32109,0
2009-12-08,10.677,10.875,10.616,10.616,17966,0
2009-12-09,10.661,10.661,10.506,10.564,12885,0
2009-12-10,10.589,10.701,10.16,10.359,27851,0
2009-12-11,10.442,10.789,10.341,10.506,13242,0
2009-12-14,10.546,10.842,10.546,10.695,21845,0
2009-12-15,10.608,10.608,10.098,10.098,58736,0
2009-12-16,10.212,10.489,10.098,10.279,69718,0
2009-12-17,10.244,10.368,10.16,10.185,19020,0
2009-12-18,10.297,10.297,10.176,10.27,111950,0
2009-12-21,10.297,10.442,10.176,10.315,31806,0
2009-12-22,10.341,10.426,9.978,10.333,22606,0
2009-12-23,10.368,10.383,10.202,10.324,60698,0
2009-12-24,10.35,10.383,10.315,10.315,7582,0
2009-12-28,10.315,10.383,10.167,10.252,7912,0
2009-12-29,10.297,10.341,10.244,10.244,11952,0
2009-12-30,10.239,10.341,10.194,10.324,36079,0
2009-12-31,10.324,10.333,10.098,10.098,38522,0
2010-01-04,10.239,10.26,10.021,10.221,39738,0
2010-01-05,10.23,10.305,10.151,10.151,59925,0
2010-01-06,10.167,10.368,10.065,10.074,48081,0
2010-01-07,10.185,10.185,10.056,10.167,28879,0
2010-01-08,10.142,10.333,10.106,10.252,13564,0
2010-01-11,10.315,10.359,10.029,10.26,20204,0
2010-01-12,10.176,10.26,10.133,10.221,20715,0
2010-01-13,10.252,10.333,10.185,10.239,25733,0
2010-01-14,10.252,10.442,10.252,10.399,9347,0
2010-01-15,10.452,10.452,10.106,10.315,49919,0
2010-01-19,10.35,10.383,10.194,10.359,28180,0
2010-01-20,10.288,10.461,10.09,10.333,34800,0
2010-01-21,10.376,10.376,10.098,10.142,34042,0
2010-01-22,10.212,10.239,10.09,10.151,28989,0
2010-01-25,10.26,10.383,10.123,10.221,11169,0
2010-01-26,10.16,10.23,9.883,9.969,25226,0
2010-01-27,9.944,10.305,9.927,10.26,17060,0
2010-01-28,10.26,10.26,9.892,10.029,25681,0
2010-01-29,10.212,10.26,9.96,10.23,49337,0
2010-02-01,10.239,10.324,10.004,10.324,43054,0
2010-02-02,10.297,10.315,10.252,10.279,40548,0
2010-02-03,10.27,10.333,10.27,10.279,21077,0
2010-02-04,10.239,10.35,10.098,10.23,35218,0
2010-02-05,10.221,10.461,10.194,10.461,27351,0
2010-02-08,10.288,10.442,10.239,10.252,19134,0
2010-02-09,10.341,10.399,10.167,10.359,16503,0
2010-02-10,10.297,10.315,10.012,10.046,74313,0
2010-02-11,10.021,10.185,9.856,10.123,65494,0
2010-02-12,10.038,10.098,9.96,10.083,146552,0
2010-02-16,10.133,10.133,9.909,10.09,114509,0
2010-02-17,10.114,10.142,10.046,10.123,54553,0
2010-02-18,10.114,10.305,10.021,10.106,107564,0
2010-02-19,10.114,10.133,10.004,10.029,57985,0
2010-02-22,10.114,10.133,10.021,10.106,23396,0
2010-02-23,10.065,10.23,10.029,10.038,28484,0
2010-02-24,10.056,10.16,9.978,10.114,40991,0
2010-02-25,10.004,10.185,9.969,10.133,42577,0
2010-02-26,10.106,10.114,9.771,10.098,91249,0
2010-03-01,10.098,10.333,10.083,10.333,47534,0
2010-03-02,10.359,10.522,10.202,10.522,32800,0
2010-03-03,10.506,10.917,10.506,10.833,47275,0
2010-03-04,10.883,11.083,10.546,11.083,29762,0
2010-03-05,11.11,11.418,11.004,11.404,42680,0
2010-03-08,11.307,11.332,11.16,11.194,65855,0
2010-03-09,11.202,11.221,11.177,11.212,64892,0
2010-03-10,11.16,11.221,11.004,11.212,53281,0
2010-03-11,11.118,11.221,11.118,11.202,30831,0
2010-03-12,11.202,11.202,11.101,11.134,45698,0
2010-03-15,11.152,11.177,11.064,11.168,25057,0
2010-03-16,11.152,11.212,11.101,11.177,45476,0
2010-03-17,11.212,11.212,11.118,11.16,34213,0
2010-03-18,11.101,11.16,11.092,11.11,27087,0
2010-03-19,11.143,11.221,11.083,11.177,70114,0
2010-03-22,11.118,11.184,11.092,11.16,51902,0
2010-03-23,11.134,11.24,11.101,11.212,48239,0
2010-03-24,11.143,11.289,11.125,11.16,51478,0
2010-03-25,11.24,11.263,11.125,11.202,54012,0
2010-03-26,11.212,11.221,11.134,11.168,28594,0
2010-03-29,11.16,11.16,10.718,10.936,55254,0
2010-03-30,10.883,11.064,10.883,11.047,34992,0
2010-03-31,10.964,11.221,10.808,10.825,82450,0
2010-04-01,10.883,11.039,10.825,11.039,35672,0
2010-04-05,11.092,11.307,10.917,11.231,65250,0
2010-04-06,11.134,11.67,11.134,11.548,36489,0
2010-04-07,11.418,11.583,11.332,11.396,37811,0
2010-04-08,11.324,11.324,11.168,11.184,17253,0
2010-04-09,11.152,11.263,11.013,11.047,27352,0
2010-04-12,11.022,11.039,10.771,10.798,54405,0
2010-04-13,10.798,10.798,10.452,10.677,32248,0
2010-04-14,10.695,11.231,10.652,11.212,43129,0
2010-04-15,11.143,11.212,10.917,11.177,45951,0
2010-04-16,11.16,11.16,10.736,10.988,41438,0
2010-04-19,10.917,11.092,10.875,11.03,13870,0
2010-04-20,11.013,11.047,10.695,10.997,11976,0
2010-04-21,10.964,11.004,10.808,10.945,36481,0
2010-04-22,10.833,11.221,10.833,11.221,28899,0
2010-04-23,11.179,11.414,11.023,11.389,26754,0
2010-04-26,11.34,11.387,11.056,11.118,24840,0
2010-04-27,11.11,11.125,10.85,11.056,38785,0
2010-04-28,11.143,11.315,11.047,11.101,15910,0
2010-04-29,11.16,11.396,10.945,11.298,23890,0
2010-04-30,11.263,11.34,10.857,10.857,28437,0
2010-05-03,10.917,11.368,10.789,11.24,29847,0
2010-05-04,11.056,11.307,10.875,11.184,48810,0
2010-05-05,11.092,11.092,10.909,10.936,29700,0
2010-05-06,10.893,11.298,10.515,10.515,41975,0
2010-05-07,10.537,10.695,9.934,10.056,58399,0
2010-05-10,10.442,10.893,10.442,10.825,69845,0
2010-05-11,10.677,11.083,10.564,11.004,51751,0
2010-05-12,11.004,11.35,10.825,11.273,65694,0
2010-05-13,11.202,11.298,10.9,11.257,29915,0
2010-05-14,11.184,11.332,10.883,11.212,44101,0
2010-05-17,11.307,11.479,11.118,11.404,41436,0
2010-05-18,11.497,11.497,11.221,11.249,36227,0
2010-05-19,11.168,11.324,10.936,11.177,56393,0
2010-05-20,10.945,11.184,10.554,10.573,90436,0
2010-05-21,10.452,10.808,10.434,10.635,74170,0
2010-05-24,10.661,10.926,10.359,10.442,47945,0
2010-05-25,10.288,10.554,10.029,10.498,59975,0
2010-05-26,10.26,10.817,10.185,10.573,89661,0
2010-05-27,10.833,10.833,10.167,10.763,70737,0
2010-05-28,10.701,10.9,10.461,10.825,176458,0
2010-06-01,10.718,11.125,10.626,10.695,71985,0
2010-06-02,10.736,11.177,10.489,11.177,67143,0
2010-06-03,11.134,11.231,11.004,11.125,52418,0
2010-06-04,10.781,10.926,10.383,10.434,71575,0
2010-06-07,10.452,10.686,10.442,10.531,35701,0
2010-06-08,10.537,10.58,10.239,10.537,45792,0
2010-06-09,10.598,10.736,10.479,10.537,43676,0
2010-06-10,10.677,10.825,10.598,10.746,40505,0
2010-06-11,10.763,10.883,10.661,10.857,28698,0
2010-06-14,10.917,11.092,10.736,10.825,55717,0
2010-06-15,10.893,11.004,10.677,10.893,66601,0
2010-06-16,10.808,11.125,10.808,11.047,38151,0
2010-06-17,11.134,11.134,10.964,10.988,39497,0
2010-06-18,11.064,11.064,10.954,11.047,66489,0
2010-06-21,11.143,11.143,10.945,10.98,22907,0
2010-06-22,11.047,11.092,10.964,10.98,44468,0
2010-06-23,11.004,11.064,10.9,11.056,19934,0
2010-06-24,10.964,11.101,10.85,10.997,14852,0
2010-06-25,11.074,11.074,10.616,10.798,296803,0
2010-06-28,10.875,11.064,10.746,10.988,30557,0
2010-06-29,10.798,10.857,10.546,10.661,38389,0
2010-06-30,10.699,10.88,10.532,10.629,28782,0
2010-07-01,10.58,10.789,10.452,10.718,27947,0
2010-07-02,10.763,10.771,10.515,10.515,20176,0
2010-07-06,10.695,10.736,10.359,10.416,30693,0
2010-07-07,10.489,10.798,10.489,10.789,40272,0
2010-07-08,10.85,10.85,10.616,10.746,25581,0
2010-07-09,10.763,10.825,10.763,10.808,27154,0
2010-07-12,10.695,10.789,10.589,10.589,16674,0
2010-07-13,10.727,10.893,10.727,10.808,96443,0
2010-07-14,10.754,10.893,10.746,10.781,45129,0
2010-07-15,10.789,10.857,10.58,10.798,39394,0
2010-07-16,10.686,10.857,10.341,10.368,50979,0
2010-07-19,10.324,10.489,10.324,10.471,17389,0
2010-07-20,10.333,10.727,10.252,10.727,19350,0
2010-07-21,10.789,10.789,10.376,10.376,28010,0
2010-07-22,10.546,10.808,10.546,10.789,63393,0
2010-07-23,10.686,11.004,10.644,10.971,26661,0
2010-07-26,10.971,11.064,10.825,11.064,36630,0
2010-07-27,11.064,11.194,10.893,10.945,40029,0
2010-07-28,10.971,11.221,10.763,11.11,42435,0
2010-07-29,11.221,11.221,10.789,10.945,36145,0
2010-07-30,10.789,11.047,10.789,10.98,23539,0
2010-08-02,11.092,11.092,10.71,10.857,65001,0
2010-08-03,10.789,10.964,10.701,10.701,22078,0
2010-08-04,10.727,10.936,10.626,10.85,32862,0
2010-08-05,10.771,10.798,10.573,10.573,12601,0
2010-08-06,10.489,10.537,10.185,10.39,30623,0
2010-08-09,10.442,10.479,10.23,10.452,13041,0
2010-08-10,10.305,10.376,10.046,10.074,50211,0
2010-08-11,9.944,9.944,9.168,9.4364,111987,0
2010-08-12,9.3228,9.693,9.3071,9.623,59055,0
2010-08-13,9.582,9.684,9.582,9.64,31223,0
2010-08-16,9.582,9.797,9.582,9.788,38775,0
2010-08-17,9.804,10.004,9.702,9.901,49007,0
2010-08-18,9.856,9.927,9.608,9.719,57212,0
2010-08-19,9.65,9.684,9.2244,9.3228,65179,0
2010-08-20,9.3139,9.4608,9.2244,9.4264,68089,0
2010-08-23,9.518,9.702,9.2428,9.2797,44246,0
2010-08-24,9.2341,9.4086,9.2341,9.3228,38454,0
2010-08-25,9.2797,9.4936,9.2797,9.4847,25632,0
2010-08-26,9.545,9.617,9.4688,9.4936,27758,0
2010-08-27,9.598,9.658,9.4429,9.65,57208,0
2010-08-30,9.591,9.608,9.4364,9.4847,34897,0
2010-08-31,9.532,9.67,9.4877,9.654,54351,0
2010-09-01,9.666,9.978,9.617,9.969,134530,0
2010-09-02,9.969,10.114,9.797,10.083,36319,0
2010-09-03,10.202,10.212,9.978,10.176,31565,0
2010-09-07,10.167,10.167,9.64,9.762,55395,0
2010-09-08,9.822,9.841,9.736,9.779,33870,0
2010-09-09,9.856,9.927,9.728,9.812,31224,0
2010-09-10,9.812,9.856,9.746,9.788,20323,0
2010-09-13,9.856,10.056,9.788,9.978,61742,0
2010-09-14,9.917,9.934,9.719,9.848,26699,0
2010-09-15,9.841,9.934,9.804,9.901,13804,0
2010-09-16,9.856,9.901,9.675,9.71,21011,0
2010-09-17,9.831,9.873,9.658,9.822,69740,0
2010-09-20,9.812,10.324,9.754,10.315,38247,0
2010-09-21,9.841,10.151,9.841,9.969,24818,0
2010-09-22,9.831,9.901,9.574,9.608,25151,0
2010-09-23,9.582,9.719,9.582,9.591,27278,0
2010-09-24,9.736,10.221,9.736,10.221,40805,0
2010-09-27,10.252,10.252,10.038,10.046,20755,0
2010-09-28,10.098,10.202,10.098,10.185,34015,0
2010-09-29,10.123,10.359,10.123,10.297,31515,0
2010-09-30,10.313,10.331,10.191,10.219,41213,0
2010-10-01,10.324,10.515,10.23,10.515,17722,0
2010-10-04,10.202,10.489,10.202,10.426,23773,0
2010-10-05,10.531,10.833,10.416,10.825,54400,0
2010-10-06,10.771,10.917,10.771,10.9,23075,0
2010-10-07,10.936,10.936,10.644,10.671,22421,0
2010-10-08,10.677,10.964,10.671,10.917,14225,0
2010-10-11,10.789,10.954,10.789,10.893,5497,0
2010-10-12,10.825,10.833,10.718,10.736,15018,0
2010-10-13,10.763,11.004,10.686,10.988,47799,0
2010-10-14,10.945,11.083,10.718,11.064,24752,0
2010-10-15,11.177,11.177,10.98,11.03,46778,0
2010-10-18,11.092,11.194,10.997,11.194,8173,0
2010-10-19,11.004,11.134,10.964,11.056,24922,0
2010-10-20,11.134,11.212,11.013,11.152,21753,0
2010-10-21,11.184,11.194,10.926,11.004,21420,0
2010-10-22,11.013,11.168,10.909,11.152,12312,0
2010-10-25,11.177,11.194,11.11,11.143,14631,0
2010-10-26,11.064,11.194,11.047,11.152,10415,0
2010-10-27,11.056,11.194,10.875,11.11,23346,0
2010-10-28,11.184,11.184,11.013,11.092,65733,0
2010-10-29,11.077,11.096,10.726,10.918,31150,0
2010-11-01,10.971,11.004,10.718,10.781,52953,0
2010-11-02,10.857,11.092,10.825,11.092,36735,0
2010-11-03,11.022,11.177,11.022,11.177,6374,0
2010-11-04,11.177,11.263,11.083,11.263,48108,0
2010-11-05,11.249,11.273,11.125,11.24,15971,0
2010-11-08,11.168,11.221,11.134,11.221,11271,0
2010-11-09,11.194,11.221,11.022,11.101,19020,0
2010-11-10,11.134,11.221,11.074,11.168,21395,0
2010-11-11,11.039,11.221,11.039,11.168,6976,0
2010-11-12,11.039,11.221,11.039,11.143,14875,0
2010-11-15,11.152,11.152,10.997,11.03,13701,0
2010-11-16,10.926,10.988,10.789,10.85,25920,0
2010-11-17,10.875,11.047,10.866,11.039,5791,0
2010-11-18,11.11,11.177,10.825,10.909,56248,0
2010-11-19,10.945,10.988,10.833,10.945,44311,0
2010-11-22,10.857,10.954,10.626,10.798,20248,0
2010-11-23,10.686,10.875,10.686,10.857,17147,0
2010-11-24,10.875,11.177,10.875,11.177,26925,0
2010-11-26,11.16,11.28,11.16,11.28,3825,0
2010-11-29,11.177,11.307,11.064,11.307,13238,0
2010-11-30,11.169,11.352,11.049,11.352,67461,0
2010-12-01,11.35,11.368,11.194,11.257,22501,0
2010-12-02,11.289,11.298,11.184,11.289,7091,0
2010-12-03,11.194,11.194,11.039,11.118,18789,0
2010-12-06,11.056,11.056,10.866,10.926,69769,0
2010-12-07,11.03,11.273,10.866,11.263,38960,0
2010-12-08,11.307,11.307,11.134,11.289,22355,0
2010-12-09,11.35,11.35,11.118,11.34,23421,0
2010-12-10,11.35,11.435,11.307,11.396,22190,0
2010-12-13,11.404,11.404,11.231,11.28,15673,0
2010-12-14,11.324,11.396,10.833,11.257,32885,0
2010-12-15,11.134,11.212,10.98,11.083,41452,0
2010-12-16,11.084,11.491,11.049,11.448,24419,0
2010-12-17,11.445,11.445,10.789,10.857,65389,0
2010-12-20,10.875,11.03,10.833,10.997,33012,0
2010-12-21,11.047,11.289,10.954,11.125,27102,0
2010-12-22,11.177,11.289,11.074,11.263,88740,0
2010-12-23,11.28,11.359,11.263,11.273,38296,0
2010-12-27,11.263,11.583,11.257,11.479,18900,0
2010-12-28,11.412,11.506,11.404,11.412,14846,0
2010-12-29,11.463,11.527,11.23,11.463,21775,0
2010-12-30,11.413,11.517,11.387,11.49,22686,0
2010-12-31,11.455,11.501,11.414,11.414,7260,0
2011-01-03,11.469,11.525,11.368,11.497,26666,0
2011-01-04,11.556,11.556,11.092,11.11,16600,0
2011-01-05,11.125,11.462,11.125,11.452,18848,0
2011-01-06,11.418,11.469,11.298,11.418,26568,0
2011-01-07,11.445,11.445,11.074,11.118,15263,0
2011-01-10,11.083,11.118,11.047,11.064,40986,0
2011-01-11,11.083,11.177,11.083,11.143,6667,0
2011-01-12,11.177,11.202,11.092,11.16,8603,0
2011-01-13,11.202,11.202,10.866,10.893,13382,0
2011-01-14,10.909,11.03,10.866,10.964,11464,0
2011-01-18,10.893,10.988,10.883,10.988,9527,0
2011-01-19,10.971,10.997,10.39,10.39,32636,0
2011-01-20,10.368,10.589,10.368,10.522,28751,0
2011-01-21,10.554,10.781,10.554,10.661,33009,0
2011-01-24,10.695,10.771,10.661,10.771,6479,0
2011-01-25,10.695,11.004,10.695,10.945,19094,0
2011-01-26,10.971,11.013,10.9,11.013,19767,0
2011-01-27,10.936,11.047,10.701,11.013,15519,0
2011-01-28,10.926,10.926,10.661,10.727,48511,0
2011-01-31,10.762,10.992,10.659,10.902,95403,0
2011-02-01,10.917,11.047,10.909,11.039,26780,0
2011-02-02,10.971,11.092,10.883,10.954,5538,0
2011-02-03,10.917,10.917,10.701,10.866,14344,0
2011-02-04,10.808,10.808,10.701,10.727,16383,0
2011-02-07,10.701,10.798,10.695,10.754,6313,0
2011-02-08,10.695,10.798,10.661,10.798,21844,0
2011-02-09,10.686,10.736,10.661,10.736,10887,0
2011-02-10,10.736,10.799,10.661,10.695,18137,0
2011-02-11,10.661,10.771,10.661,10.754,19540,0
2011-02-14,10.718,10.763,10.701,10.71,5231,0
2011-02-15,10.701,10.746,10.626,10.727,28722,0
2011-02-16,10.727,10.883,10.701,10.833,17200,0
2011-02-18,11.047,11.202,11.039,11.202,8712,0
2011-02-22,11.125,11.168,11.022,11.047,18335,0
2011-02-23,11.168,11.221,11.092,11.092,25664,0
2011-02-24,11.134,11.194,11.039,11.125,46847,0
2011-02-25,11.093,11.223,11.093,11.214,17983,0
2011-02-28,11.176,11.22,11.142,11.22,21794,0
2011-03-01,11.204,11.273,11.153,11.179,30385,0
2011-03-02,11.145,11.223,11.112,11.169,13143,0
2011-03-03,11.283,11.291,11.145,11.283,28757,0
2011-03-04,11.214,11.223,11.145,11.179,109871,0
2011-03-07,11.179,11.204,10.965,11.023,25943,0
2011-03-08,11.065,11.233,11.023,11.214,13162,0
2011-03-09,11.135,11.186,11.049,11.119,2667,0
2011-03-10,11.04,11.04,10.875,10.875,111086,0
2011-03-11,10.972,10.981,10.763,10.781,33709,0
2011-03-14,10.685,10.789,10.652,10.727,59346,0
2011-03-15,10.53,10.825,10.506,10.746,14138,0
2011-03-16,10.736,10.736,10.433,10.441,73980,0
2011-03-17,10.574,10.611,10.289,10.574,25609,0
2011-03-18,10.635,11.241,10.635,11.161,80987,0
2011-03-21,11.119,11.343,11.119,11.343,41723,0
2011-03-22,11.127,11.309,11.112,11.233,89813,0
2011-03-23,11.179,11.266,11.179,11.25,7435,0
2011-03-24,11.25,11.266,11.233,11.257,9838,0
2011-03-25,11.266,11.326,11.179,11.204,21489,0
2011-03-28,11.204,11.301,11.153,11.161,11055,0
2011-03-29,11.186,11.283,11.135,11.283,68637,0
2011-03-30,11.291,11.362,11.283,11.362,13328,0
2011-03-31,11.429,11.473,11.289,11.438,29740,0
2011-04-01,11.438,11.692,11.429,11.509,20913,0
2011-04-04,11.518,11.648,11.37,11.482,21270,0
2011-04-05,11.398,11.448,11.084,11.223,16814,0
2011-04-06,11.135,11.196,11.112,11.153,72159,0
2011-04-07,11.135,11.196,11.119,11.119,49205,0
2011-04-08,11.186,11.196,10.927,10.946,11073,0
2011-04-11,10.965,11.057,10.965,10.965,11495,0
2011-04-12,10.965,11.049,10.965,10.972,11515,0
2011-04-13,11.032,11.049,10.965,11.014,19714,0
2011-04-14,10.965,11.032,10.965,10.972,160150,0
2011-04-15,10.998,11.005,10.955,10.998,26158,0
2011-04-18,10.917,10.989,10.9,10.91,13564,0
2011-04-19,10.989,11.075,10.884,10.927,13766,0
2011-04-20,11.049,11.049,10.685,10.746,29091,0
2011-04-21,10.834,10.834,10.506,10.727,16525,0
2011-04-25,10.727,10.746,10.478,10.536,9758,0
2011-04-26,10.536,10.834,10.536,10.799,10910,0
2011-04-27,10.781,10.91,10.701,10.771,16299,0
2011-04-28,10.851,11.032,10.851,11.023,6082,0
2011-04-29,11.043,11.043,10.834,10.876,41959,0
2011-05-02,10.857,10.989,10.47,10.478,26301,0
2011-05-03,10.629,10.68,10.105,10.221,28907,0
2011-05-04,10.219,10.228,9.983,10.174,34045,0
2011-05-05,10.68,10.68,10.211,10.23,29039,0
2011-05-06,10.357,10.506,10.258,10.258,23171,0
2011-05-09,10.243,10.322,10.183,10.277,9293,0
2011-05-10,10.258,10.563,10.258,10.545,9218,0
2011-05-11,10.454,10.463,10.175,10.175,13101,0
2011-05-12,10.13,10.295,9.949,10.243,34153,0
2011-05-13,10.209,10.209,9.715,9.808,27679,0
2011-05-16,9.802,10.001,9.802,9.836,30165,0
2011-05-17,9.87,9.87,9.793,9.844,60063,0
2011-05-18,9.827,9.923,9.808,9.923,59450,0
2011-05-19,9.87,9.949,9.75,9.802,49241,0
2011-05-20,9.879,9.906,9.741,9.817,112295,0
2011-05-23,9.733,9.793,9.723,9.75,41636,0
2011-05-24,9.706,9.852,9.706,9.802,52093,0
2011-05-25,9.75,9.905,9.75,9.852,31062,0
2011-05-26,9.808,9.879,9.723,9.817,28811,0
2011-05-27,9.75,9.827,9.678,9.75,29258,0
2011-05-31,9.844,10.494,9.844,10.213,363191,0
2011-06-01,10.228,10.398,9.75,9.75,64848,0
2011-06-02,9.802,9.888,9.741,9.862,28619,0
2011-06-03,9.723,9.871,9.723,9.793,40125,0
2011-06-06,9.766,9.844,9.66,9.758,66022,0
2011-06-07,9.827,9.871,9.783,9.783,23181,0
2011-06-08,9.741,9.853,9.0865,9.827,88760,0
2011-06-09,9.836,10.01,9.802,9.853,29992,0
2011-06-10,9.836,9.966,9.802,9.802,30866,0
2011-06-13,9.853,9.976,9.67,9.802,33690,0
2011-06-14,9.853,10.063,9.844,9.983,34001,0
2011-06-15,9.924,9.966,9.871,9.941,58291,0
2011-06-16,9.976,10.494,9.967,10.42,65925,0
2011-06-17,10.436,10.567,10.427,10.54,73864,0
2011-06-20,10.5,10.647,10.444,10.629,29240,0
2011-06-21,10.665,10.665,10.384,10.656,48425,0
2011-06-22,10.638,10.712,10.463,10.525,43279,0
2011-06-23,10.418,10.813,10.315,10.731,41436,0
2011-06-24,10.767,10.829,10.611,10.665,449071,0
2011-06-27,10.297,10.776,10.297,10.758,28324,0
2011-06-28,10.62,10.871,10.5,10.767,22915,0
2011-06-29,10.823,10.823,10.638,10.785,16012,0
2011-06-30,10.753,10.894,10.709,10.818,15931,0
2011-07-01,10.853,10.942,10.847,10.906,17024,0
2011-07-05,10.961,10.968,10.853,10.897,16805,0
2011-07-06,10.866,10.999,10.817,10.851,34940,0
2011-07-07,10.977,11.01,10.923,10.994,39872,0
2011-07-08,10.915,10.994,10.813,10.968,21822,0
2011-07-11,10.871,10.889,10.731,10.823,40758,0
2011-07-12,10.813,10.968,10.813,10.88,76554,0
2011-07-13,10.88,11.01,10.638,10.741,16633,0
2011-07-14,10.712,10.741,10.629,10.705,24210,0
2011-07-15,10.705,10.785,10.699,10.785,30751,0
2011-07-18,10.767,10.794,10.705,10.767,54937,0
2011-07-19,10.817,10.875,10.709,10.857,20088,0
2011-07-20,10.767,10.813,10.647,10.656,5878,0
2011-07-21,10.525,10.785,10.427,10.54,68804,0
2011-07-22,10.567,10.674,10.491,10.574,17777,0
2011-07-25,10.418,10.516,10.333,10.36,14206,0
2011-07-26,10.343,10.438,10.132,10.186,20717,0
2011-07-27,10.175,10.342,9.966,10.063,48520,0
2011-07-28,9.951,10.393,9.931,10.393,72454,0
2011-07-29,10.24,10.362,9.951,10.011,70682,0
2011-08-01,10.089,10.105,9.897,9.992,90173,0
2011-08-02,9.967,10.142,9.897,9.967,40962,0
2011-08-03,9.966,10.4,9.924,10.27,24344,0
2011-08-04,10.222,10.371,9.836,9.852,80291,0
2011-08-05,9.992,10.184,9.793,9.897,31333,0
2011-08-08,9.697,9.966,9.0865,9.0865,72561,0
2011-08-09,9.3559,9.802,9.1411,9.802,111179,0
2011-08-10,9.766,9.793,9.2244,9.2428,54438,0
2011-08-11,9.3139,9.66,9.3079,9.513,66069,0
2011-08-12,9.539,9.577,9.2797,9.348,33008,0
2011-08-15,9.3559,9.644,9.2982,9.644,56540,0
2011-08-16,9.558,9.678,9.4449,9.521,29573,0
2011-08-17,9.593,9.817,9.548,9.793,19678,0
2011-08-18,9.611,9.66,9.2797,9.3393,74673,0
2011-08-19,9.2341,9.62,9.2341,9.3393,25760,0
2011-08-22,9.593,9.62,9.4618,9.4867,29867,0
2011-08-23,9.4867,9.827,9.4867,9.817,38426,0
2011-08-24,9.741,10.028,9.741,10.001,36110,0
2011-08-25,10.081,10.081,9.558,9.567,29204,0
2011-08-26,9.566,9.75,9.4354,9.592,37909,0
2011-08-29,9.688,10.063,9.678,10.001,38126,0
2011-08-30,9.976,10.044,9.793,9.976,29309,0
2011-08-31,9.937,10.042,9.849,9.857,73016,0
2011-09-01,9.879,9.897,9.4539,9.4867,39963,0
2011-09-02,9.3647,9.4966,9.3228,9.3647,33174,0
2011-09-06,9.2582,9.619,9.1373,9.566,67361,0
2011-09-07,9.783,9.976,9.713,9.827,41762,0
2011-09-08,9.713,9.766,9.4936,9.566,45430,0
2011-09-09,9.575,9.575,9.3707,9.4608,126852,0
2011-09-12,9.4077,9.793,9.354,9.75,28144,0
2011-09-13,9.757,9.924,9.643,9.897,40114,0
2011-09-14,10.002,10.097,9.844,9.992,47733,0
2011-09-15,9.983,9.992,9.862,9.992,9601,0
2011-09-16,9.976,10.054,9.836,9.992,37987,0
2011-09-19,9.862,9.931,9.74,9.817,9626,0
2011-09-20,9.793,9.879,9.783,9.836,38990,0
2011-09-21,9.793,9.871,9.529,9.547,44217,0
2011-09-22,9.519,9.802,9.4077,9.625,54828,0
2011-09-23,9.633,9.827,9.61,9.802,26630,0
2011-09-26,9.653,9.775,9.633,9.775,15027,0
2011-09-27,9.844,9.879,9.547,9.757,36677,0
2011-09-28,9.713,9.722,9.4077,9.4077,27403,0
2011-09-29,9.625,9.625,9.3129,9.592,11634,0
2011-09-30,9.566,9.6,9.1843,9.1843,38728,0
2011-10-03,9.1806,9.2056,8.769,8.769,61566,0
2011-10-04,8.6293,9.3461,8.5416,9.2496,109767,0
2011-10-05,9.24,9.4166,9.1555,9.3795,65978,0
2011-10-06,9.3707,9.6,9.2681,9.583,31135,0
2011-10-07,9.519,9.519,8.9974,9.0666,65972,0
2011-10-10,9.1892,9.633,9.041,9.633,60802,0
2011-10-11,9.547,9.827,9.4608,9.775,46305,0
2011-10-12,9.871,9.871,9.619,9.852,39251,0
2011-10-13,9.783,9.871,9.625,9.862,14618,0
2011-10-14,9.915,9.915,9.66,9.906,21517,0
2011-10-17,9.793,9.793,9.3795,9.4354,27522,0
2011-10-18,9.529,9.808,9.3978,9.793,36628,0
2011-10-19,9.783,9.808,9.4688,9.4847,16980,0
2011-10-20,9.4688,9.619,9.1555,9.566,17884,0
2011-10-21,9.775,9.775,9.2866,9.529,33793,0
2011-10-24,9.519,9.519,9.354,9.4529,50877,0
2011-10-25,9.2973,9.4459,9.0331,9.0485,44335,0
2011-10-26,9.2302,9.3795,9.0331,9.3707,32239,0
2011-10-27,9.4166,9.951,9.4166,9.931,92280,0
2011-10-28,9.897,9.941,9.722,9.766,27415,0
2011-10-31,9.619,9.918,9.4509,9.653,36902,0
2011-11-01,9.592,9.653,9.4077,9.4529,42361,0
2011-11-02,9.625,9.941,9.529,9.852,29627,0
2011-11-03,9.946,9.946,9.744,9.946,39077,0
2011-11-04,9.874,9.874,9.709,9.77,16422,0
2011-11-07,9.766,9.783,9.556,9.687,16476,0
2011-11-08,9.722,9.924,9.6,9.827,21225,0
2011-11-09,9.647,9.804,9.4459,9.4459,40669,0
2011-11-10,9.603,9.603,9.348,9.4539,23406,0
2011-11-11,9.504,9.583,9.4354,9.4936,30356,0
2011-11-14,9.4767,9.4936,9.2681,9.2953,23368,0
2011-11-15,9.3129,9.538,9.2681,9.4847,20914,0
2011-11-16,9.3707,9.556,9.24,9.2681,12903,0
2011-11-17,9.2496,9.2681,9.0913,9.1373,36643,0
2011-11-18,9.24,9.24,9.0485,9.1286,52078,0
2011-11-21,8.9793,9.1373,8.9793,9.0913,22664,0
2011-11-22,9.1007,9.119,8.9974,9.0666,24064,0
2011-11-23,9.0485,9.0572,8.8565,8.8742,27563,0
2011-11-25,8.83,9.3647,8.83,8.9267,10724,0
2011-11-28,9.197,9.4847,9.0913,9.4608,40389,0
2011-11-29,9.3707,9.619,9.2953,9.4077,16687,0
2011-11-30,9.718,9.78,9.4608,9.718,79414,0
2011-12-01,9.687,9.75,9.389,9.4077,28198,0
2011-12-02,9.4384,9.522,9.198,9.4284,61845,0
2011-12-05,9.592,9.592,9.24,9.354,39710,0
2011-12-06,9.3726,9.4459,9.2602,9.348,22697,0
2011-12-07,9.2321,9.3559,9.1296,9.2321,46393,0
2011-12-08,9.1816,9.2409,9.0922,9.0922,82141,0
2011-12-09,9.1651,9.506,9.1383,9.4196,22260,0
2011-12-12,9.2321,9.2321,9.0331,9.041,52960,0
2011-12-13,9.0057,9.1565,8.9351,8.9521,40522,0
2011-12-14,8.9613,9.2691,8.9613,9.2152,36444,0
2011-12-15,9.2973,9.578,9.1477,9.3726,37085,0
2011-12-16,9.3383,9.4877,9.0666,9.1892,178127,0
2011-12-19,9.12,9.506,9.12,9.2691,26254,0
2011-12-20,9.4384,9.56,9.2506,9.3998,41918,0
2011-12-21,9.3726,9.3814,9.1892,9.2244,28788,0
2011-12-22,9.1892,9.3909,9.1892,9.2244,18663,0
2011-12-23,9.2506,9.2787,9.0837,9.2506,28839,0
2011-12-27,9.2409,9.3909,9.2244,9.2602,15972,0
2011-12-28,9.2506,9.3228,9.1103,9.1565,25703,0
2011-12-29,9.1103,9.3909,9.1103,9.2787,29938,0
2011-12-30,9.2836,9.353,9.1689,9.2017,15618,0
2012-01-03,9.0238,9.4966,9.0238,9.4797,38829,0
2012-01-04,9.3647,9.4196,9.2506,9.3139,12571,0
2012-01-05,9.2787,9.3726,9.1565,9.2691,34285,0
2012-01-06,9.2321,9.2409,9.1017,9.1103,29767,0
2012-01-09,9.041,9.2506,9.0057,9.1103,27275,0
2012-01-10,9.0485,9.2152,9.0485,9.0742,45295,0
2012-01-11,9.0238,9.2409,8.9435,9.0485,26419,0
2012-01-12,9.1383,9.3071,9.12,9.2244,39718,0
2012-01-13,9.12,9.2506,9.0837,9.2244,19324,0
2012-01-17,9.2836,9.3687,9.1766,9.3022,31647,0
2012-01-18,9.2152,9.3814,9.1383,9.3814,17240,0
2012-01-19,9.3383,9.3909,9.1651,9.2066,14439,0
2012-01-20,9.2244,9.2691,9.0666,9.1565,17709,0
2012-01-23,9.1565,9.2244,9.12,9.1565,10039,0
2012-01-24,9.0837,9.1565,9.0742,9.1296,22826,0
2012-01-25,9.2787,9.3228,9.1017,9.12,16218,0
2012-01-26,9.1892,9.198,9.0837,9.1383,23605,0
2012-01-27,9.0485,9.1383,9.0151,9.12,20226,0
2012-01-30,9.0057,9.1383,9.0057,9.0151,12802,0
2012-01-31,9.0865,9.1239,8.8319,8.85,25006,0
2012-02-01,8.8565,8.9435,8.7156,8.8742,39408,0
2012-02-02,8.8742,9.0057,8.7601,8.9793,42569,0
2012-02-03,9.1296,9.4708,9.041,9.4284,20577,0
2012-02-06,9.3559,9.3559,9.0485,9.1565,15846,0
2012-02-07,9.0085,9.1239,8.9381,8.9643,58653,0
2012-02-08,8.9736,9.035,8.9106,8.9106,109711,0
2012-02-09,8.9106,8.9999,8.7956,8.8051,24580,0
2012-02-10,8.6014,8.7766,8.6014,8.6541,199266,0
2012-02-13,8.7424,8.8124,8.6983,8.7858,27014,0
2012-02-14,8.7424,8.7858,8.5752,8.6363,18023,0
2012-02-15,8.5662,8.7424,8.5311,8.6363,107658,0
2012-02-16,8.6983,8.7424,8.6189,8.7239,29035,0
2012-02-17,8.7239,8.7424,8.6892,8.7066,83894,0
2012-02-21,8.7681,8.7681,8.5222,8.5222,18613,0
2012-02-22,8.5488,8.5838,8.4783,8.4958,17667,0
2012-02-23,8.5222,8.7858,8.4344,8.7766,519119,0
2012-02-24,8.769,8.7876,8.6991,8.6991,31171,0
2012-02-27,8.6363,8.7239,8.6101,8.6803,6145,0
2012-02-28,8.6983,8.7239,8.4344,8.5488,29275,0
2012-02-29,8.5463,8.5463,8.4309,8.4486,27133,0
2012-03-01,8.4519,8.5488,8.3728,8.3728,26253,0
2012-03-02,8.408,8.4609,8.2046,8.3194,132716,0
2012-03-05,8.2413,8.3553,8.2413,8.3201,39147,0
2012-03-06,8.2577,8.3371,8.2577,8.3017,27831,0
2012-03-07,8.3017,8.4519,8.293,8.3902,22712,0
2012-03-08,8.4167,8.4167,8.3458,8.3547,27002,0
2012-03-09,8.4433,8.4961,8.3108,8.3814,55157,0
2012-03-12,8.3902,8.3989,8.3458,8.3547,34407,0
2012-03-13,8.4433,8.4609,8.3284,8.4519,67351,0
2012-03-14,8.408,8.4519,8.3902,8.408,8699,0
2012-03-15,8.3902,8.4256,8.3458,8.3902,194923,0
2012-03-16,8.3814,8.408,8.3458,8.408,45462,0
2012-03-19,8.3814,8.5669,8.3814,8.5052,19613,0
2012-03-20,8.4256,8.6022,8.3902,8.4609,26234,0
2012-03-21,8.3989,8.4609,8.3902,8.3989,21255,0
2012-03-22,8.3458,8.3989,8.3458,8.3725,27880,0
2012-03-23,8.3814,8.4874,8.3814,8.4609,14522,0
2012-03-26,8.5226,8.7258,8.5226,8.6991,31393,0
2012-03-27,8.6991,8.8582,8.6109,8.6817,16958,0
2012-03-28,8.7166,8.7258,8.6109,8.6901,8179,0
2012-03-29,8.6198,8.6991,8.5758,8.6728,13951,0
2012-03-30,8.7415,8.7415,8.6527,8.6527,16231,0
2012-04-02,8.6109,8.7349,8.5845,8.6991,20416,0
2012-04-03,8.6991,8.7434,8.6374,8.6728,15057,0
2012-04-04,8.6286,8.7434,8.6109,8.7085,24806,0
2012-04-05,8.6728,8.7434,8.664,8.7085,3637,0
2012-04-09,8.6109,8.6728,8.6109,8.6198,39293,0
2012-04-10,8.6286,8.6901,8.5845,8.6198,48089,0
2012-04-11,8.7258,8.7434,8.6552,8.7434,33594,0
2012-04-12,8.6991,8.7434,8.6552,8.6991,20275,0
2012-04-13,8.6374,8.7349,8.5052,8.664,22039,0
2012-04-16,8.664,8.7876,8.6461,8.7619,7121,0
2012-04-17,8.7876,8.8582,8.7349,8.7876,29020,0
2012-04-18,8.7785,8.7785,8.6109,8.6552,13368,0
2012-04-19,8.6817,8.7349,8.6198,8.6198,17625,0
2012-04-20,8.769,8.7876,8.6374,8.6552,19252,0
2012-04-23,8.558,8.6728,8.558,8.6109,22745,0
2012-04-24,8.6022,8.7434,8.6022,8.6991,8811,0
2012-04-25,8.769,9.035,8.6991,9.0085,22373,0
2012-04-26,8.8761,8.902,8.7956,8.8319,27723,0
2012-04-27,8.8227,8.8227,8.6374,8.7434,11269,0
2012-04-30,8.6081,8.7239,8.5729,8.6081,20026,0
2012-05-01,8.6022,8.6901,8.4519,8.5403,22664,0
2012-05-02,8.5052,8.6552,8.5052,8.6552,16944,0
2012-05-03,8.6022,8.8319,8.6022,8.7619,20428,0
2012-05-04,8.7349,8.7619,8.6552,8.6901,25212,0
2012-05-07,8.664,8.7258,8.6552,8.7166,7921,0
2012-05-08,8.664,9.0085,8.664,8.9201,18352,0
2012-05-09,8.85,9.0436,8.7349,9.0085,21829,0
2012-05-10,9.0426,9.0426,8.8751,8.9906,22975,0
2012-05-11,8.9285,9.0695,8.9285,9.0514,94506,0
2012-05-14,8.9736,9.1047,8.9736,9.0514,43659,0
2012-05-15,9.0436,9.1323,9.035,9.0514,13927,0
2012-05-16,9.0695,9.142,9.018,9.0514,19861,0
2012-05-17,9.0274,9.1843,9.018,9.0961,53228,0
2012-05-18,9.0608,9.2273,8.6198,9.2017,25126,0
2012-05-21,9.2017,9.2273,9.1143,9.193,14506,0
2012-05-22,9.1766,9.2104,9.0961,9.2017,53102,0
2012-05-23,9.1689,9.2104,9.0961,9.2017,11924,0
2012-05-24,9.1047,9.1843,9.0961,9.1843,11576,0
2012-05-25,9.1843,9.2017,9.0961,9.193,76544,0
2012-05-29,9.2104,9.2104,9.0514,9.142,12217,0
2012-05-30,9.1143,9.1766,9.0085,9.1047,18267,0
2012-05-31,9.0695,9.2467,9.0077,9.0961,108248,0
2012-06-01,8.9906,9.0695,8.9371,9.035,93128,0
2012-06-04,9.0514,9.1239,8.9643,9.1239,67597,0
2012-06-05,9.0426,9.1323,9.0426,9.0961,52717,0
2012-06-06,9.1047,9.142,9.035,9.142,55393,0
2012-06-07,9.1766,9.219,9.0426,9.0865,28619,0
2012-06-08,9.0865,9.2555,9.0865,9.2467,10928,0
2012-06-11,9.2747,9.2747,9.1047,9.193,52802,0
2012-06-12,9.193,9.2273,9.0608,9.1516,26283,0
2012-06-13,9.1516,9.2017,9.0961,9.142,37861,0
2012-06-14,9.1766,9.2467,8.9444,9.193,25919,0
2012-06-15,9.1689,9.3188,9.0961,9.219,63646,0
2012-06-18,9.1612,9.193,9.1047,9.193,34833,0
2012-06-19,9.1766,9.353,9.1239,9.3285,25402,0
2012-06-20,9.2836,9.3441,9.1853,9.2933,13084,0
2012-06-21,9.2747,9.2933,9.0265,9.1689,43703,0
2012-06-22,9.237,9.603,9.2017,9.577,221820,0
2012-06-25,9.4264,9.637,9.3188,9.4067,13771,0
2012-06-26,9.3785,9.4067,9.2555,9.3353,7769,0
2012-06-27,9.3785,9.4946,9.1516,9.4429,12535,0
2012-06-28,9.4067,9.549,9.3353,9.521,21686,0
2012-06-29,9.577,9.613,9.3687,9.585,39336,0
2012-07-02,9.577,9.718,9.539,9.718,19692,0
2012-07-03,9.736,9.736,9.701,9.718,8223,0
2012-07-05,9.663,9.718,9.577,9.593,9432,0
2012-07-06,9.513,9.549,9.4608,9.549,6964,0
2012-07-09,9.558,9.673,9.4777,9.558,12321,0
2012-07-10,9.637,9.637,9.4354,9.568,8962,0
2012-07-11,9.593,9.663,9.4429,9.539,20147,0
2012-07-12,9.4946,9.718,9.4857,9.673,9498,0
2012-07-13,9.701,10.125,9.701,10.099,22247,0
2012-07-16,10.037,10.045,9.539,9.539,13522,0
2012-07-17,9.613,9.736,9.4096,9.718,6416,0
2012-07-18,9.709,9.914,9.655,9.833,13689,0
2012-07-19,9.762,9.949,9.655,9.655,7257,0
2012-07-20,9.577,9.577,9.2017,9.2651,15500,0
2012-07-23,9.1853,9.4264,9.0514,9.0514,9681,0
2012-07-24,9.0961,9.2555,9.0077,9.0265,8990,0
2012-07-25,9.1047,9.193,8.9999,9.0265,5937,0
2012-07-26,9.1516,9.701,9.1516,9.3785,23354,0
2012-07-27,9.4429,9.709,9.4264,9.691,8840,0
2012-07-30,9.646,9.718,9.4777,9.603,5859,0
2012-07-31,9.585,9.709,9.3285,9.3785,14886,0
2012-08-01,9.3785,9.4354,9.2555,9.2747,22741,0
2012-08-02,9.219,9.3109,9.2017,9.2114,11255,0
2012-08-03,9.3188,9.709,9.1516,9.691,14409,0
2012-08-06,9.673,9.691,9.4429,9.521,8813,0
2012-08-07,9.549,9.585,9.2747,9.505,38439,0
2012-08-08,9.4429,9.613,9.3032,9.539,7828,0
2012-08-09,9.4264,9.539,9.3978,9.505,12412,0
2012-08-10,9.4608,9.4857,9.2836,9.3441,5728,0
2012-08-13,9.3188,9.3353,9.193,9.3353,4214,0
2012-08-14,9.3785,9.521,9.1516,9.2114,3051,0
2012-08-15,9.1766,9.3188,9.1766,9.2836,6984,0
2012-08-16,9.3188,9.353,9.2114,9.3441,6076,0
2012-08-17,9.3032,9.353,9.2467,9.353,5882,0
2012-08-20,9.3441,9.3441,9.1766,9.3109,5774,0
2012-08-21,9.2273,9.2467,9.142,9.1689,17353,0
2012-08-22,9.2017,9.2017,8.8751,9.0514,20753,0
2012-08-23,8.9999,9.0426,8.9633,9.035,7260,0
2012-08-24,8.9813,9.1843,8.9633,9.0961,11080,0
2012-08-27,9.0961,9.353,9.0961,9.3188,2852,0
2012-08-28,8.9999,9.3188,8.9999,9.3032,9677,0
2012-08-29,9.3032,9.3032,9.0514,9.1047,16919,0
2012-08-30,9.0961,9.0961,8.9181,9.017,21799,0
2012-08-31,9.077,9.077,8.9633,8.9999,29169,0
2012-09-04,8.9999,9.077,8.9096,8.9276,31371,0
2012-09-05,8.9813,9.3032,8.954,9.0865,43108,0
2012-09-06,9.1047,9.2467,9.0865,9.1853,85584,0
2012-09-07,9.1853,9.1853,8.9813,9.0865,38696,0
2012-09-10,9.017,9.0961,8.9276,9.0608,11070,0
2012-09-11,9.0426,9.0961,9.0077,9.0961,24993,0
2012-09-12,9.1333,9.1333,8.9623,9.0265,31033,0
2012-09-13,8.9444,9.142,8.9361,9.0514,37522,0
2012-09-14,9.0514,9.0961,8.9444,9.0865,26031,0
2012-09-17,9.0865,9.142,8.829,8.9361,23322,0
2012-09-18,8.9717,9.0265,8.7581,8.9361,47468,0
2012-09-19,8.9717,9.0077,8.8827,8.9444,27671,0
2012-09-20,8.9521,8.9521,8.9172,8.9172,4260,0
2012-09-21,9.017,9.017,8.9,8.9813,52311,0
2012-09-24,8.9361,9.0077,8.9267,8.9531,10347,0
2012-09-25,9.0077,9.142,9.0077,9.034,26749,0
2012-09-26,9.0077,9.2282,9.0077,9.2282,14875,0
2012-09-27,9.2282,9.4449,9.1766,9.4186,19904,0
2012-09-28,9.3628,9.4186,9.2565,9.2661,17368,0
2012-10-01,9.3295,9.3805,9.2026,9.2026,7688,0
2012-10-02,9.2467,9.3353,9.2467,9.2846,8116,0
2012-10-03,9.3042,9.3042,8.9172,9.142,8359,0
2012-10-04,9.142,9.1853,9.0312,9.0695,17526,0
2012-10-05,9.1143,9.1383,8.9906,9.0265,26406,0
2012-10-08,8.9813,8.9813,8.6505,8.8742,28155,0
2012-10-09,8.8386,9.0077,8.829,8.9813,28328,0
2012-10-10,8.9531,9.1143,8.9444,9.0514,16187,0
2012-10-11,9.0426,9.0426,8.9,9.0077,27135,0
2012-10-12,9.0077,9.0077,8.7491,8.9267,44691,0
2012-10-15,8.9267,9.0865,8.9267,9.0865,8978,0
2012-10-16,9.034,9.142,8.8466,9.0426,12689,0
2012-10-17,9.0265,9.034,8.9135,9.0265,17561,0
2012-10-18,8.9896,9.0608,8.9,8.9444,21271,0
2012-10-19,8.8827,8.9896,8.7491,8.9172,21819,0
2012-10-22,8.9267,9.0426,8.9087,9.0077,9632,0
2012-10-23,8.9717,8.9717,8.8742,8.9087,7969,0
2012-10-24,9.0695,9.0961,9.0608,9.077,2169,0
2012-10-25,8.9267,8.9717,8.9172,8.9444,24039,0
2012-10-26,8.9623,8.9896,8.8051,8.9172,15738,0
2012-10-31,8.891,8.9896,8.8742,8.9896,70401,0
2012-11-01,8.9172,8.9991,8.8742,8.9444,59307,0
2012-11-02,8.8466,8.9717,8.8466,8.9172,19122,0
2012-11-05,8.9,9.0077,8.891,8.9361,27973,0
2012-11-06,8.9623,8.9623,8.9172,8.9267,43149,0
2012-11-07,8.8827,8.9267,8.8555,8.8649,26931,0
2012-11-08,8.829,8.968,8.8199,8.8199,11749,0
2012-11-09,8.8104,8.9087,8.7839,8.829,10910,0
2012-11-12,8.8386,8.9813,8.829,8.829,2897,0
2012-11-13,8.829,8.9087,8.829,8.8649,6476,0
2012-11-14,8.9,8.9,8.8022,8.829,12886,0
2012-11-15,8.829,8.829,8.4722,8.4722,22238,0
2012-11-16,8.4722,8.8199,8.4277,8.6946,27921,0
2012-11-19,8.8199,8.8555,8.7839,8.8199,10271,0
2012-11-20,8.8104,8.8649,8.7839,8.8022,7288,0
2012-11-21,8.7839,8.8827,8.7093,8.8827,5025,0
2012-11-23,8.8742,8.9623,8.8466,8.9,7017,0
2012-11-26,8.8827,8.9172,8.8386,8.8742,7737,0
2012-11-27,8.8827,8.9623,8.8386,8.8555,47595,0
2012-11-28,8.8555,8.9623,8.8555,8.8853,25908,0
2012-11-29,8.9361,9.0514,8.9172,9.0077,130879,0
2012-11-30,9.0514,9.0514,8.8555,8.9087,30601,0
2012-12-03,8.9267,8.9813,8.8742,8.9361,4941,0
2012-12-04,8.8555,8.9267,8.8555,8.9087,3848,0
2012-12-05,8.8742,9.0077,8.8742,8.8742,11959,0
2012-12-06,8.9623,8.9623,8.891,8.9172,6632,0
2012-12-07,8.9813,8.9896,8.8742,8.9623,16727,0
2012-12-10,8.9623,8.9991,8.9361,8.9623,43629,0
2012-12-11,9.0077,9.142,8.9623,9.0961,21936,0
2012-12-12,9.1047,9.1047,9.0077,9.0426,9770,0
2012-12-13,9.0608,9.0865,9.0077,9.0514,7361,0
2012-12-14,9.0514,9.1143,9.017,9.1047,7742,0
2012-12-17,9.1047,9.1699,9.0077,9.0695,40486,0
2012-12-18,9.077,9.3707,9.0695,9.3707,21028,0
2012-12-19,9.2661,9.4274,9.2661,9.2943,27078,0
2012-12-20,9.0514,9.533,9.0514,9.4797,15047,0
2012-12-21,9.514,9.588,9.1047,9.4797,106917,0
2012-12-24,9.4628,9.579,9.4449,9.4449,11433,0
2012-12-26,9.579,9.579,9.354,9.3707,16609,0
2012-12-27,9.3805,9.533,9.3805,9.4086,13219,0
2012-12-28,9.354,9.541,9.354,9.4449,12088,0
2012-12-31,9.4797,9.739,9.4186,9.712,19681,0
2013-01-02,9.808,9.808,9.658,9.792,42661,0
2013-01-03,9.775,9.775,9.596,9.684,14725,0
2013-01-04,9.756,9.828,9.579,9.783,15554,0
2013-01-07,9.721,9.756,9.63,9.63,12435,0
2013-01-08,9.622,9.765,9.606,9.739,8200,0
2013-01-09,9.864,9.864,9.765,9.828,14478,0
2013-01-10,9.828,9.828,9.598,9.739,9110,0
2013-01-11,9.775,9.797,9.721,9.792,3803,0
2013-01-14,9.802,9.802,9.588,9.694,8590,0
2013-01-15,9.64,9.808,9.64,9.792,7116,0
2013-01-16,9.802,9.802,9.721,9.756,57791,0
2013-01-17,9.756,9.802,9.756,9.775,5833,0
2013-01-18,9.739,9.788,9.649,9.721,17737,0
2013-01-22,9.64,9.899,9.588,9.802,23086,0
2013-01-23,9.765,9.783,9.749,9.749,6056,0
2013-01-24,9.712,9.837,9.684,9.802,12907,0
2013-01-25,9.828,9.828,9.588,9.64,21057,0
2013-01-28,9.802,10.08,9.792,10.024,49694,0
2013-01-29,9.987,10.06,9.927,9.987,20830,0
2013-01-30,9.837,9.908,9.808,9.872,10572,0
2013-01-31,9.704,9.961,9.704,9.818,29104,0
2013-02-01,9.783,10.08,9.783,10.033,12818,0
2013-02-04,9.891,9.934,9.676,9.704,7280,0
2013-02-05,9.658,9.837,9.64,9.837,12945,0
2013-02-06,9.802,9.908,9.765,9.837,2721,0
2013-02-07,9.704,9.828,9.704,9.783,2435,0
2013-02-08,9.837,9.845,9.837,9.845,3526,0
2013-02-11,9.775,9.854,9.756,9.818,1384,0
2013-02-12,9.818,9.952,9.818,9.952,8550,0
2013-02-13,9.987,10.033,9.899,9.971,604410,0
2013-02-14,9.987,10.166,9.987,10.12,48066,0
2013-02-15,10.166,10.212,10.08,10.212,24120,0
2013-02-19,10.212,10.253,10.08,10.253,17896,0
2013-02-20,10.23,10.301,10.12,10.166,25190,0
2013-02-21,10.15,10.193,10.014,10.042,8374,0
2013-02-22,10.096,10.301,9.827,10.033,9465,0
2013-02-25,10.007,10.007,9.721,9.765,10150,0
2013-02-26,9.818,9.891,9.783,9.872,3716,0
2013-02-27,9.828,9.934,9.749,9.792,6935,0
2013-02-28,9.666,9.881,9.666,9.854,11516,0
2013-03-01,9.658,9.961,9.658,9.952,9965,0
2013-03-04,9.854,10.007,9.712,10.007,16140,0
2013-03-05,10.014,10.033,9.872,9.979,5799,0
2013-03-06,9.979,10.05,9.979,10.05,3682,0
2013-03-07,10.05,10.08,9.908,9.944,43541,0
2013-03-08,10.014,10.014,9.873,9.881,50104,0
2013-03-11,9.891,9.944,9.837,9.872,19018,0
2013-03-12,9.854,9.854,9.739,9.802,18604,0
2013-03-13,10.043,10.043,9.721,9.918,20651,0
2013-03-14,9.918,10.082,9.818,9.988,58769,0
2013-03-15,10.008,10.284,9.873,9.9,82789,0
2013-03-18,9.9,10.088,9.9,9.945,4456,0
2013-03-19,9.945,10.071,9.945,9.98,24929,0
2013-03-20,10.034,10.034,9.845,9.854,10532,0
2013-03-21,9.837,9.854,9.649,9.711,17080,0
2013-03-22,9.818,9.935,9.765,9.935,3637,0
2013-03-25,9.998,9.998,9.935,9.962,14494,0
2013-03-26,10.025,10.025,9.802,9.998,1785,0
2013-03-27,9.918,9.927,9.854,9.864,3220,0
2013-03-28,9.953,9.953,9.711,9.711,13563,0
2013-04-01,9.864,9.971,9.711,9.802,24347,0
2013-04-02,9.792,9.891,9.73,9.73,16020,0
2013-04-03,9.721,9.935,9.614,9.684,17921,0
2013-04-04,9.765,9.775,9.63,9.721,6753,0
2013-04-05,9.55,9.891,9.55,9.711,7732,0
2013-04-08,9.739,9.739,9.4777,9.514,5048,0
2013-04-09,9.4956,9.648,9.4166,9.4264,7623,0
2013-04-10,9.578,9.783,9.4698,9.73,14947,0
2013-04-11,9.657,9.711,9.556,9.665,3426,0
2013-04-12,9.837,9.837,9.605,9.621,4520,0
2013-04-15,9.614,9.614,8.9492,9.0922,23096,0
2013-04-16,9.3431,9.387,9.1487,9.3431,9318,0
2013-04-17,9.2826,9.54,9.0666,9.0742,12292,0
2013-04-18,8.9954,9.2826,8.9954,9.1487,17450,0
2013-04-19,9.1583,9.802,9.1583,9.73,14671,0
2013-04-22,9.569,9.765,9.56,9.675,5651,0
2013-04-23,9.721,9.802,9.569,9.802,3670,0
2013-04-24,9.521,9.792,9.521,9.587,4518,0
2013-04-25,9.63,9.675,9.63,9.665,21818,0
2013-04-26,9.665,9.854,9.4956,9.587,38972,0
2013-04-29,9.621,9.711,9.621,9.675,14412,0
2013-04-30,9.621,9.649,9.578,9.649,7742,0
2013-05-01,9.792,9.792,9.1746,9.1911,41111,0
2013-05-02,9.0476,9.4264,9.0476,9.3968,9371,0
2013-05-03,9.514,9.675,9.3237,9.63,18033,0
2013-05-06,9.521,9.621,9.506,9.621,5139,0
2013-05-07,9.721,9.748,9.588,9.665,8636,0
2013-05-08,9.675,9.675,9.614,9.63,10974,0
2013-05-09,9.63,9.63,9.4304,9.521,3630,0
2013-05-10,9.54,9.649,9.352,9.621,9166,0
2013-05-13,9.63,9.63,9.4608,9.605,9030,0
2013-05-14,9.55,9.63,9.4067,9.63,8560,0
2013-05-15,9.621,9.837,9.621,9.765,20004,0
2013-05-16,9.854,10.025,9.73,9.775,157850,0
2013-05-17,9.837,9.837,9.675,9.694,19020,0
2013-05-20,9.756,9.782,9.639,9.748,7714,0
2013-05-21,9.721,9.739,9.657,9.739,13810,0
2013-05-22,9.721,9.721,9.63,9.649,33993,0
2013-05-23,9.63,9.675,9.595,9.614,13501,0
2013-05-24,9.587,9.649,9.569,9.578,3329,0
2013-05-28,9.675,9.721,9.514,9.605,19881,0
2013-05-29,9.531,9.578,9.4264,9.4529,27127,0
2013-05-30,9.756,9.756,9.4608,9.684,25565,0
2013-05-31,9.676,9.83,9.63,9.804,76126,0
2013-06-03,9.792,9.854,9.506,9.802,50496,0
2013-06-04,9.775,9.775,9.55,9.587,19897,0
2013-06-05,9.605,9.783,9.4956,9.63,23343,0
2013-06-06,9.614,9.756,9.595,9.675,10438,0
2013-06-07,9.756,9.756,9.587,9.657,111995,0
2013-06-10,9.657,9.845,9.63,9.837,15485,0
2013-06-11,9.711,9.808,9.595,9.748,7702,0
2013-06-12,9.818,9.855,9.721,9.808,175267,0
2013-06-13,9.808,9.855,9.711,9.808,44710,0
2013-06-14,9.808,9.855,9.721,9.818,76352,0
2013-06-17,9.901,9.901,9.765,9.808,100792,0
2013-06-18,9.808,9.901,9.748,9.873,27219,0
2013-06-19,9.846,9.892,9.655,9.665,31305,0
2013-06-20,9.638,9.828,9.638,9.683,28725,0
2013-06-21,9.73,9.882,9.73,9.846,60759,0
2013-06-24,9.808,9.855,9.675,9.739,37691,0
2013-06-25,9.756,9.892,9.739,9.882,16433,0
2013-06-26,9.901,9.901,9.808,9.855,33217,0
2013-06-27,9.901,9.901,9.855,9.892,31775,0
2013-06-28,9.901,9.901,9.802,9.864,127243,0
2013-07-01,9.901,9.901,9.838,9.892,35350,0
2013-07-02,9.901,9.901,9.772,9.846,24806,0
2013-07-03,9.846,9.881,9.846,9.873,2489,0
2013-07-05,9.901,9.901,9.855,9.901,51358,0
2013-07-08,9.901,9.989,9.901,9.989,44033,0
2013-07-09,9.999,10.035,9.892,9.901,66732,0
2013-07-10,9.989,9.989,9.901,9.954,45691,0
2013-07-11,10.044,10.106,9.918,9.954,17244,0
2013-07-12,9.973,10.09,9.946,10.044,10490,0
2013-07-15,10.044,10.217,10.009,10.063,27825,0
2013-07-16,9.901,10.216,9.901,10.153,25709,0
2013-07-17,10.216,10.25,9.989,10.106,28626,0
2013-07-18,10.153,10.258,10.114,10.114,12287,0
2013-07-19,10.124,10.207,10.124,10.153,47590,0
2013-07-22,10.144,10.351,10.144,10.25,16268,0
2013-07-23,10.315,10.325,10.17,10.325,36382,0
2013-07-24,10.351,10.393,10.25,10.25,18282,0
2013-07-25,10.258,10.325,10.216,10.325,26713,0
2013-07-26,10.25,10.351,10.179,10.342,118566,0
2013-07-29,10.296,10.393,10.216,10.305,12312,0
2013-07-30,10.378,10.393,10.287,10.287,11554,0
2013-07-31,10.386,10.386,10.216,10.216,25296,0
2013-08-01,10.305,10.381,10.258,10.305,52250,0
2013-08-02,10.242,10.351,10.188,10.296,39696,0
2013-08-05,10.287,10.351,10.246,10.351,17934,0
2013-08-06,10.351,10.351,10.233,10.287,13560,0
2013-08-07,10.277,10.378,10.202,10.226,29574,0
2013-08-08,10.226,10.267,10.179,10.198,40562,0
2013-08-09,10.207,10.258,10.134,10.216,51362,0
2013-08-12,10.144,10.267,10.144,10.242,12892,0
2013-08-13,10.242,10.267,10.207,10.235,24115,0
2013-08-14,10.216,10.258,9.946,9.963,17423,0
2013-08-15,9.946,10.082,9.901,9.918,14983,0
2013-08-16,9.946,9.981,9.783,9.91,30157,0
2013-08-19,9.918,10.17,9.918,9.936,9830,0
2013-08-20,9.963,10.253,9.957,10.027,22912,0
2013-08-21,10.106,10.106,9.828,9.918,50813,0
2013-08-22,10.073,10.073,9.892,9.901,7324,0
2013-08-23,9.892,9.936,9.765,9.838,8300,0
2013-08-26,9.864,9.864,9.808,9.838,8815,0
2013-08-27,9.765,9.928,9.765,9.775,58991,0
2013-08-28,9.765,9.892,9.693,9.693,22937,0
2013-08-29,9.793,9.91,9.675,9.756,17050,0
2013-08-30,9.748,9.855,9.4946,9.594,22043,0
2013-09-03,9.676,9.676,9.622,9.622,1335,0
2013-09-04,9.65,9.65,9.3158,9.3314,12260,0
2013-09-05,9.3158,9.3958,9.2409,9.3246,5001,0
2013-09-06,9.3588,9.3588,9.2244,9.2321,6052,0
2013-09-09,9.2321,9.4519,9.1806,9.4344,9645,0
2013-09-10,9.4509,9.4509,9.3256,9.4048,4768,0
2013-09-11,9.3089,9.3948,9.2797,9.3588,6190,0
2013-09-12,9.4057,9.65,9.3412,9.3412,8599,0
2013-09-13,9.3765,9.3765,9.3158,9.3412,2226,0
2013-09-16,9.4057,9.578,9.3246,9.4422,12531,0
2013-09-17,9.4422,9.659,9.4422,9.622,11039,0
2013-09-18,9.605,9.713,9.54,9.705,14098,0
2013-09-19,9.741,9.921,9.676,9.713,12170,0
2013-09-20,9.713,9.949,9.695,9.894,25675,0
2013-09-23,9.75,9.821,9.4206,9.767,15698,0
2013-09-24,9.741,9.84,9.64,9.732,11387,0
2013-09-25,9.795,9.795,9.4946,9.531,10285,0
2013-09-26,9.4777,9.54,9.3687,9.4777,10061,0
2013-09-27,9.4608,9.531,9.3588,9.4777,5799,0
2013-09-30,9.4245,9.56,9.3158,9.4245,11397,0
2013-10-01,9.4519,9.595,9.3958,9.56,55409,0
2013-10-02,9.4857,9.622,9.3687,9.3958,134196,0
2013-10-03,9.3864,9.4777,9.3314,9.3412,9176,0
2013-10-04,9.3246,9.56,9.3246,9.513,5419,0
2013-10-07,9.57,9.578,9.4245,9.4344,5240,0
2013-10-08,9.4608,9.531,9.4057,9.4688,39919,0
2013-10-09,9.521,9.713,9.4245,9.4422,31623,0
2013-10-10,9.531,9.894,9.4688,9.821,13268,0
2013-10-11,9.776,9.875,9.722,9.795,14937,0
2013-10-14,9.758,9.903,9.57,9.722,27093,0
2013-10-15,9.695,9.867,9.56,9.64,8330,0
2013-10-16,9.666,9.83,9.4608,9.578,8833,0
2013-10-17,9.57,9.758,9.513,9.63,13822,0
2013-10-18,9.732,9.785,9.4057,9.705,25212,0
2013-10-21,9.695,9.804,9.54,9.56,11830,0
2013-10-22,9.57,9.676,9.513,9.605,9953,0
2013-10-23,9.666,9.722,9.513,9.54,6854,0
2013-10-24,9.56,9.659,9.56,9.57,14596,0
2013-10-25,9.605,9.811,9.605,9.785,17803,0
2013-10-28,9.811,9.949,9.811,9.949,16142,0
2013-10-29,9.949,9.949,9.903,9.921,13047,0
2013-10-30,9.921,10.029,9.921,9.921,13491,0
2013-10-31,9.894,9.983,9.73,9.913,14623,0
2013-11-01,9.903,10.101,9.903,9.903,49646,0
2013-11-04,9.903,9.921,9.811,9.867,20233,0
2013-11-05,9.875,9.913,9.875,9.885,5784,0
2013-11-06,9.921,9.949,9.894,9.921,8072,0
2013-11-07,9.903,9.956,9.903,9.903,7631,0
2013-11-08,9.93,10.148,9.821,9.949,14155,0
2013-11-11,10.02,10.029,9.903,9.913,41965,0
2013-11-12,9.913,9.921,9.4146,9.595,49095,0
2013-11-13,9.4946,9.64,9.4946,9.595,57252,0
2013-11-14,9.622,9.785,9.55,9.595,7739,0
2013-11-15,9.578,9.713,9.531,9.63,22448,0
2013-11-18,9.605,9.939,9.605,9.767,20458,0
2013-11-19,9.776,9.811,9.676,9.758,48211,0
2013-11-20,9.722,9.811,9.705,9.811,23995,0
2013-11-21,9.821,9.903,9.821,9.885,16473,0
2013-11-22,9.93,9.93,9.795,9.857,27975,0
2013-11-25,9.903,9.949,9.848,9.894,20346,0
2013-11-26,9.939,10.211,9.921,10.183,25542,0
2013-11-27,10.183,10.493,10.157,10.382,36380,0
2013-11-29,10.444,10.519,10.426,10.473,6807,0
2013-12-02,10.399,10.435,10.084,10.084,8072,0
2013-12-03,10.047,10.11,10.038,10.047,11943,0
2013-12-04,10.002,10.166,9.921,9.993,17860,0
2013-12-05,9.811,10.011,9.811,10.011,13397,0
2013-12-06,10.077,10.31,10.077,10.262,3096,0
2013-12-09,10.183,10.39,10.183,10.32,17029,0
2013-12-10,10.31,10.356,10.11,10.118,13822,0
2013-12-11,10.118,10.128,9.875,9.885,9067,0
2013-12-12,9.922,10.078,9.83,9.939,16509,0
2013-12-13,9.939,9.949,9.885,9.885,6493,0
2013-12-16,9.922,10.078,9.903,10.039,20474,0
2013-12-17,10.012,10.053,9.966,10.03,6611,0
2013-12-18,9.966,10.139,9.966,10.084,15740,0
2013-12-19,10.084,10.158,10.084,10.149,10346,0
2013-12-20,10.175,10.447,10.085,10.401,40940,0
2013-12-23,10.447,10.447,10.274,10.438,9247,0
2013-12-24,10.467,10.496,10.254,10.377,3488,0
2013-12-26,10.438,10.496,10.391,10.447,7375,0
2013-12-27,10.496,10.537,10.322,10.476,6274,0
2013-12-30,10.486,10.574,10.447,10.574,7595,0
2013-12-31,10.602,10.631,10.447,10.506,17068,0
2014-01-02,10.522,10.522,10.254,10.457,14933,0
2014-01-03,10.447,10.447,10.359,10.419,9704,0
2014-01-06,10.401,10.447,10.401,10.41,4844,0
2014-01-07,10.476,10.522,10.391,10.522,4733,0
2014-01-08,10.496,10.496,10.175,10.246,14750,0
2014-01-09,10.254,10.331,10.119,10.312,22894,0
2014-01-10,10.34,10.419,10.185,10.349,18933,0
2014-01-13,10.274,10.359,10.264,10.284,14530,0
2014-01-14,10.447,10.53,10.368,10.486,4072,0
2014-01-15,10.447,10.574,10.368,10.467,9797,0
2014-01-16,10.391,10.391,10.359,10.391,6747,0
2014-01-17,10.377,10.537,10.368,10.419,29609,0
2014-01-21,10.537,10.537,10.41,10.53,7266,0
2014-01-22,10.537,10.537,10.447,10.486,12878,0
2014-01-23,10.522,10.583,10.447,10.457,12990,0
2014-01-24,10.506,10.602,10.447,10.496,27979,0
2014-01-27,10.486,10.555,10.429,10.53,8695,0
2014-01-28,10.486,10.486,10.331,10.368,30552,0
2014-01-29,10.284,10.384,10.264,10.264,15192,0
2014-01-30,10.429,10.486,10.401,10.419,14309,0
2014-01-31,10.41,10.41,10.203,10.246,35133,0
2014-02-03,10.246,10.349,9.966,9.976,31172,0
2014-02-04,10.158,10.213,10.003,10.175,10711,0
2014-02-05,10.084,10.084,9.993,10.068,14747,0
2014-02-06,10.084,10.084,9.966,10.003,10181,0
2014-02-07,10.058,10.058,9.869,9.956,19121,0
2014-02-10,10.021,10.021,9.82,9.922,8096,0
2014-02-11,9.903,9.966,9.83,9.885,9601,0
2014-02-12,9.894,9.894,9.694,9.694,7955,0
2014-02-13,9.657,9.894,9.657,9.857,6779,0
2014-02-14,9.842,9.944,9.776,9.857,11271,0
2014-02-18,9.949,9.983,9.875,9.939,4972,0
2014-02-19,9.875,9.983,9.657,9.675,13934,0
2014-02-20,9.794,9.819,9.648,9.704,15375,0
2014-02-21,9.776,9.867,9.684,9.776,21849,0
2014-02-24,9.767,9.903,9.684,9.776,15109,0
2014-02-25,9.81,9.911,9.731,9.82,10448,0
2014-02-26,9.767,9.875,9.767,9.83,17571,0
2014-02-27,9.81,9.848,9.767,9.848,11029,0
2014-02-28,9.903,10.232,9.903,10.203,36054,0
2014-03-03,9.913,10.264,9.913,10.246,10850,0
2014-03-04,10.119,10.804,10.119,10.592,45799,0
2014-03-05,10.473,10.684,10.473,10.669,24119,0
2014-03-06,10.64,10.64,10.522,10.546,15964,0
2014-03-07,10.583,10.677,10.534,10.677,11059,0
2014-03-10,10.53,10.659,10.274,10.467,20618,0
2014-03-11,10.447,10.496,10.194,10.302,24897,0
2014-03-12,10.312,10.438,10.193,10.312,10477,0
2014-03-13,10.312,10.359,10.157,10.175,39661,0
2014-03-14,10.148,10.312,10.128,10.222,21291,0
2014-03-17,10.246,10.293,10.212,10.246,5602,0
2014-03-18,10.264,10.468,10.199,10.448,22228,0
2014-03-19,10.312,10.448,10.312,10.402,10493,0
2014-03-20,10.274,10.515,10.274,10.43,13349,0
2014-03-21,10.487,10.604,10.34,10.385,34979,0
2014-03-24,10.284,10.42,10.231,10.293,9901,0
2014-03-25,10.331,10.43,10.24,10.322,6679,0
2014-03-26,10.42,10.42,10.118,10.118,22534,0
2014-03-27,10.357,10.357,10.128,10.175,23076,0
2014-03-28,10.175,10.293,10.066,10.128,35488,0
2014-03-31,10.212,10.246,9.937,9.937,53196,0
2014-04-01,10.037,10.331,10.037,10.264,17667,0
2014-04-02,10.322,10.322,10.093,10.166,17982,0
2014-04-03,10.222,10.302,10.056,10.101,29701,0
2014-04-04,10.202,10.202,9.837,9.937,37337,0
2014-04-07,9.892,9.964,9.791,9.807,23685,0
2014-04-08,10.037,10.157,9.781,9.817,16222,0
2014-04-09,9.882,9.959,9.837,9.837,21114,0
2014-04-10,9.964,9.964,9.69,9.69,36684,0
2014-04-11,9.625,9.817,9.619,9.661,15860,0
2014-04-14,9.947,9.947,9.746,9.837,19896,0
2014-04-15,9.807,9.901,9.746,9.827,51324,0
2014-04-16,9.919,9.919,9.609,9.773,21375,0
2014-04-17,9.727,9.845,9.727,9.807,31158,0
2014-04-21,9.599,9.873,9.4166,9.654,88882,0
2014-04-22,9.69,9.781,9.644,9.718,26636,0
2014-04-23,9.801,9.817,9.573,9.625,20733,0
2014-04-24,9.625,9.817,9.609,9.661,21608,0
2014-04-25,9.671,9.708,9.4166,9.4529,26111,0
2014-04-28,9.582,9.599,9.507,9.514,26793,0
2014-04-29,9.599,9.644,9.507,9.553,17169,0
2014-04-30,9.619,9.619,9.3968,9.4976,40425,0
2014-05-01,9.4708,9.534,9.3775,9.4166,33014,0
2014-05-02,9.4067,9.514,9.3968,9.4877,21483,0
2014-05-05,9.4618,9.514,9.4439,9.4529,20198,0
2014-05-06,9.591,9.591,9.3687,9.3775,43283,0
2014-05-07,9.4166,9.524,9.3256,9.4797,31778,0
2014-05-08,9.507,9.619,9.3775,9.4797,15633,0
2014-05-09,9.4618,9.619,9.387,9.4618,13403,0
2014-05-12,9.573,9.882,9.4827,9.801,25233,0
2014-05-13,9.619,9.746,9.543,9.619,29157,0
2014-05-14,9.573,9.746,9.507,9.514,45039,0
2014-05-15,9.507,9.634,9.4364,9.514,24834,0
2014-05-16,9.524,9.634,9.4264,9.591,45863,0
2014-05-19,9.727,9.727,9.534,9.634,13548,0
2014-05-20,9.718,9.718,9.4708,9.563,42978,0
2014-05-21,9.524,9.892,9.4797,9.736,29878,0
2014-05-22,9.7,9.854,9.644,9.671,17411,0
2014-05-23,9.69,9.873,9.644,9.736,10177,0
2014-05-27,9.582,9.999,9.582,9.801,26326,0
2014-05-28,9.793,9.793,9.644,9.727,18438,0
2014-05-29,9.817,9.817,9.625,9.727,18184,0
2014-05-30,9.763,9.807,9.634,9.7,28055,0
2014-06-02,9.69,9.781,9.609,9.654,25177,0
2014-06-03,9.654,9.817,9.599,9.654,45818,0
2014-06-04,9.599,9.791,9.599,9.661,18480,0
2014-06-05,9.661,9.817,9.599,9.781,34475,0
2014-06-06,9.817,9.991,9.619,9.919,19467,0
2014-06-09,9.661,10.046,9.661,9.947,13826,0
2014-06-10,9.854,9.964,9.773,9.892,7875,0
2014-06-11,9.937,10.056,9.766,9.974,62420,0
2014-06-12,9.954,10.019,9.762,9.79,27967,0
2014-06-13,9.853,9.891,9.716,9.725,92902,0
2014-06-16,9.762,9.844,9.707,9.79,35423,0
2014-06-17,9.8,10.01,9.772,9.9,48351,0
2014-06-18,9.947,10.006,9.762,9.983,39061,0
2014-06-19,9.964,10.094,9.872,9.991,31487,0
2014-06-20,10.057,10.102,9.762,9.844,65806,0
2014-06-23,9.996,9.996,9.734,9.863,64246,0
2014-06-24,9.806,9.974,9.725,9.844,80471,0
2014-06-25,9.881,9.974,9.707,9.91,49334,0
2014-06-26,9.991,10.01,9.734,9.891,28756,0
2014-06-27,9.853,10.158,9.853,10.029,1422133,0
2014-06-30,10.077,10.352,10.03,10.241,52481,0
2014-07-01,10.266,10.441,10.129,10.304,34383,0
2014-07-02,10.233,10.342,10.102,10.241,17935,0
2014-07-03,10.233,10.304,10.214,10.214,7377,0
2014-07-07,10.241,10.241,10.084,10.195,33854,0
2014-07-08,10.195,10.214,10.047,10.195,71915,0
2014-07-09,10.214,10.352,10.149,10.166,85212,0
2014-07-10,10.102,10.256,10.094,10.214,27108,0
2014-07-11,10.224,10.256,10.067,10.084,16529,0
2014-07-14,10.166,10.224,10.119,10.158,20163,0
2014-07-15,10.204,10.204,10.119,10.166,15870,0
2014-07-16,10.166,10.248,10.119,10.129,22539,0
2014-07-17,10.119,10.241,10.114,10.139,37522,0
2014-07-18,10.214,10.214,10.139,10.204,12738,0
2014-07-21,10.185,10.224,10.149,10.166,14028,0
2014-07-22,10.214,10.214,10.129,10.185,14418,0
2014-07-23,10.256,10.256,10.166,10.248,13209,0
2014-07-24,10.352,10.855,10.352,10.774,62855,0
2014-07-25,10.716,10.839,10.618,10.774,13576,0
2014-07-28,10.716,10.849,10.588,10.716,19458,0
2014-07-29,10.628,10.83,10.628,10.793,4472,0
2014-07-30,10.647,10.883,10.637,10.736,10854,0
2014-07-31,10.618,10.774,10.618,10.647,8226,0
2014-08-01,10.656,10.708,10.628,10.692,17706,0
2014-08-04,10.7,10.813,10.501,10.647,12900,0
2014-08-05,10.579,10.708,10.501,10.682,8634,0
2014-08-06,10.7,10.712,10.682,10.682,4437,0
2014-08-07,10.675,10.774,10.571,10.746,11999,0
2014-08-08,10.708,10.783,10.647,10.783,20403,0
2014-08-11,10.765,10.855,10.628,10.736,22559,0
2014-08-12,10.666,10.716,10.628,10.656,9139,0
2014-08-13,10.666,10.692,10.628,10.692,8953,0
2014-08-14,10.656,10.668,10.543,10.598,108817,0
2014-08-15,10.362,10.666,10.362,10.628,113018,0
2014-08-18,10.618,10.628,10.518,10.571,283045,0
2014-08-19,10.628,10.656,10.552,10.579,45355,0
2014-08-20,10.561,10.656,10.379,10.491,12270,0
2014-08-21,10.441,10.552,10.433,10.451,41506,0
2014-08-22,10.461,10.561,10.352,10.481,24821,0
2014-08-25,10.552,10.552,10.433,10.491,12898,0
2014-08-26,10.518,10.534,10.379,10.461,14201,0
2014-08-27,10.509,10.618,10.433,10.433,9505,0
2014-08-28,10.608,10.608,10.371,10.404,4067,0
2014-08-29,10.471,10.588,10.414,10.414,3985,0
2014-09-02,10.543,10.682,10.491,10.491,13597,0
2014-09-03,10.579,10.7,10.534,10.543,9358,0
2014-09-04,10.598,10.692,10.579,10.579,4412,0
2014-09-05,10.491,10.628,10.481,10.491,6060,0
2014-09-08,10.491,10.571,10.491,10.501,12157,0
2014-09-09,10.509,10.577,10.509,10.509,8053,0
2014-09-10,10.543,10.598,10.368,10.423,28468,0
2014-09-11,10.451,10.527,10.352,10.451,10657,0
2014-09-12,10.395,10.785,10.395,10.534,16909,0
2014-09-15,10.589,10.589,10.481,10.534,5500,0
2014-09-16,10.481,10.619,10.481,10.491,7477,0
2014-09-17,10.491,10.589,10.491,10.509,5707,0
2014-09-18,10.518,10.604,10.423,10.433,9648,0
2014-09-19,10.491,10.728,10.461,10.728,12576,0
2014-09-22,10.619,10.619,10.461,10.518,9385,0
2014-09-23,10.562,10.562,10.351,10.423,34416,0
2014-09-24,10.379,10.518,10.379,10.433,3976,0
2014-09-25,10.414,10.433,10.37,10.379,3049,0
2014-09-26,10.461,10.531,10.461,10.461,13619,0
2014-09-29,10.461,10.589,10.433,10.491,7101,0
2014-09-30,10.58,10.58,10.461,10.461,10732,0
2014-10-01,10.461,10.544,10.461,10.471,10108,0
2014-10-02,10.441,10.589,10.423,10.501,11930,0
2014-10-03,10.441,10.531,10.441,10.461,20011,0
2014-10-06,10.481,10.572,10.461,10.509,13751,0
2014-10-07,10.518,10.518,10.379,10.379,7898,0
2014-10-08,10.509,10.544,10.414,10.471,3662,0
2014-10-09,10.386,10.536,10.285,10.386,8591,0
2014-10-10,10.379,10.379,10.265,10.361,11432,0
2014-10-13,10.255,10.451,10.232,10.423,6739,0
2014-10-14,10.333,10.451,10.333,10.441,10994,0
2014-10-15,10.285,10.441,10.247,10.433,16879,0
2014-10-16,10.323,10.461,10.313,10.461,12552,0
2014-10-17,10.509,10.614,10.509,10.599,14823,0
2014-10-20,10.552,10.589,10.333,10.58,8506,0
2014-10-21,10.501,10.599,10.379,10.552,16827,0
2014-10-22,10.461,10.562,10.379,10.501,18315,0
2014-10-23,10.461,10.562,10.414,10.509,16190,0
2014-10-24,10.589,10.599,10.471,10.58,7766,0
2014-10-27,10.461,10.562,10.423,10.562,8829,0
2014-10-28,10.629,10.629,10.491,10.491,5771,0
2014-10-29,10.562,10.58,10.509,10.534,2787,0
2014-10-30,10.562,10.648,10.562,10.619,17553,0
2014-10-31,10.648,10.738,10.552,10.638,17187,0
2014-11-03,10.599,10.738,10.599,10.701,12363,0
2014-11-04,10.728,10.738,10.648,10.728,9474,0
2014-11-05,10.738,10.748,10.638,10.71,14784,0
2014-11-06,10.785,10.785,10.701,10.701,2381,0
2014-11-07,10.638,10.738,10.629,10.701,10432,0
2014-11-10,10.738,10.766,10.638,10.648,6560,0
2014-11-11,10.629,10.738,10.629,10.694,16876,0
2014-11-12,10.638,10.776,10.629,10.718,18020,0
2014-11-13,10.785,10.785,10.694,10.757,23725,0
2014-11-14,10.738,10.738,10.695,10.701,16799,0
2014-11-17,10.728,10.738,10.676,10.728,234405,0
2014-11-18,10.648,10.785,10.648,10.71,18636,0
2014-11-19,10.708,10.736,10.629,10.684,63558,0
2014-11-20,10.632,10.694,10.632,10.638,6967,0
2014-11-21,10.684,10.684,10.509,10.518,19358,0
2014-11-24,10.534,10.589,10.509,10.572,64491,0
2014-11-25,10.562,10.589,10.534,10.589,13105,0
2014-11-26,10.572,10.609,10.518,10.562,17612,0
2014-11-28,10.599,10.609,10.461,10.461,8828,0
2014-12-01,10.609,10.614,10.461,10.461,12609,0
2014-12-02,10.518,10.648,10.461,10.461,9797,0
2014-12-03,10.552,10.599,10.481,10.552,9181,0
2014-12-04,10.58,10.58,10.534,10.534,772,0
2014-12-05,10.552,10.785,10.552,10.657,10798,0
2014-12-08,10.657,10.728,10.599,10.718,2592,0
2014-12-09,10.638,10.795,10.609,10.676,8878,0
2014-12-10,10.648,10.815,10.572,10.643,18554,0
2014-12-11,10.648,10.795,10.609,10.776,10612,0
2014-12-12,10.851,10.859,10.693,10.776,24690,0
2014-12-15,10.805,10.868,10.655,10.738,9533,0
2014-12-16,10.728,10.842,10.647,10.647,4767,0
2014-12-17,10.833,10.851,10.666,10.766,3235,0
2014-12-18,10.815,10.851,10.71,10.8,13419,0
2014-12-19,10.795,10.896,10.757,10.896,11990,0
2014-12-22,10.896,10.944,10.873,10.934,9598,0
2014-12-23,10.916,10.916,10.851,10.887,19314,0
2014-12-24,10.866,10.916,10.851,10.882,3389,0
2014-12-26,10.916,11.074,10.851,10.924,27445,0
2014-12-29,10.887,11.167,10.887,11.157,15768,0
2014-12-30,11.167,11.195,10.906,11.149,13332,0
2014-12-31,11.195,11.269,11.046,11.176,33819,0
2015-01-02,11.185,11.402,11.046,11.176,21834,0
2015-01-05,11.149,11.41,10.916,11.204,15896,0
2015-01-06,10.972,11.269,10.868,11.103,13889,0
2015-01-07,10.944,11.395,10.944,11.243,16718,0
2015-01-08,11.269,11.269,11.008,11.149,11384,0
2015-01-09,11.402,11.402,11.112,11.139,8376,0
2015-01-12,11.121,11.214,11.055,11.121,2142,0
2015-01-13,11.121,11.121,11.055,11.121,2242,0
2015-01-14,11.055,11.259,11.055,11.259,42914,0
2015-01-15,11.234,11.402,11.055,11.204,44104,0
2015-01-16,11.373,11.393,11.064,11.083,30679,0
2015-01-20,11.083,11.334,10.982,11.027,24993,0
2015-01-21,11,11.204,10.982,11.064,21178,0
2015-01-22,11.157,11.157,11,11.036,7410,0
2015-01-23,11.027,11.027,10.964,11.027,5773,0
2015-01-26,10.944,10.991,10.944,10.954,13058,0
2015-01-27,10.944,10.972,10.851,10.868,5018,0
2015-01-28,10.906,11.139,10.906,10.944,25013,0
2015-01-29,11.083,11.214,11.036,11.185,19636,0
2015-01-30,11.306,11.354,11.008,11.316,8534,0
2015-02-02,11.204,11.316,11.046,11.185,23809,0
2015-02-03,11.167,11.252,11.167,11.167,3146,0
2015-02-04,11.278,11.503,11.185,11.334,23093,0
2015-02-05,11.334,11.595,11.32,11.513,9508,0
2015-02-06,11.548,11.69,11.383,11.383,15816,0
2015-02-09,11.494,11.671,11.393,11.613,5987,0
2015-02-10,11.663,11.663,11.454,11.523,10483,0
2015-02-11,11.663,11.663,11.373,11.548,1163,0
2015-02-12,11.572,11.671,11.572,11.663,2688,0
2015-02-13,11.595,11.643,11.492,11.643,12850,0
2015-02-17,11.548,11.595,11.426,11.541,8641,0
2015-02-18,11.426,11.494,11.364,11.41,4846,0
2015-02-19,11.454,11.454,11.234,11.344,25669,0
2015-02-20,11.297,11.344,11.269,11.316,18923,0
2015-02-23,11.224,11.306,11.224,11.224,9351,0
2015-02-24,11.278,11.278,11.157,11.214,46705,0
2015-02-25,11.185,11.316,11.157,11.269,309209,0
2015-02-26,11.41,11.41,11.265,11.393,7936,0
2015-02-27,11.402,11.41,11.311,11.344,1755,0
2015-03-02,11.523,11.531,11.393,11.454,5583,0
2015-03-03,11.383,11.393,11.278,11.297,8051,0
2015-03-04,11.494,11.494,11.214,11.383,15676,0
2015-03-05,11.383,11.494,11.325,11.344,16212,0
2015-03-06,11.334,11.932,11.278,11.773,58622,0
2015-03-09,11.696,11.735,11.557,11.735,3543,0
2015-03-10,11.643,11.716,11.567,11.716,13529,0
2015-03-11,11.595,11.773,11.595,11.745,11596,0
2015-03-12,11.735,11.904,11.735,11.885,10339,0
2015-03-13,11.753,11.904,11.753,11.904,11193,0
2015-03-16,11.83,11.914,11.745,11.865,11301,0
2015-03-17,11.865,11.865,11.763,11.856,6077,0
2015-03-18,11.856,11.865,11.821,11.839,7250,0
2015-03-19,11.83,11.904,11.802,11.865,3624,0
2015-03-20,11.83,12.006,11.821,12.006,12045,0
2015-03-23,12.035,12.166,12.035,12.166,8207,0
2015-03-24,12.166,12.166,12.166,12.166,959,0
2015-03-25,12.166,12.176,12.102,12.102,10339,0
2015-03-26,12.006,12.186,11.961,12.112,14285,0
2015-03-27,12.166,12.176,12.112,12.176,3411,0
2015-03-30,12.186,12.186,12.112,12.186,7676,0
2015-03-31,12.157,12.186,12.026,12.026,2147,0
2015-04-01,11.987,12.157,11.987,12.102,1918,0
2015-04-02,11.98,12.195,11.98,12.054,20360,0
2015-04-06,12.016,12.176,12.006,12.064,11621,0
2015-04-07,12.054,12.125,11.989,12.036,12150,0
2015-04-08,11.98,12.112,11.961,11.996,2772,0
2015-04-09,11.961,12.015,11.961,11.961,6406,0
2015-04-10,12.006,12.045,11.961,12.035,3944,0
2015-04-13,12.016,12.054,11.885,11.98,9807,0
2015-04-14,11.961,12.186,11.961,12.035,4264,0
2015-04-15,12.064,12.157,12.006,12.006,3537,0
2015-04-16,12.147,12.195,12.006,12.176,10760,0
2015-04-17,12.054,12.166,12.026,12.026,17056,0
2015-04-20,12.092,12.147,12.082,12.147,1621,0
2015-04-21,12.112,12.112,11.923,12.026,11174,0
2015-04-22,12.054,12.288,12.006,12.233,36966,0
2015-04-23,12.26,12.26,12.13,12.176,3518,0
2015-04-24,12.213,12.213,12.083,12.147,7086,0
2015-04-27,12.147,12.223,11.914,11.971,20253,0
2015-04-28,12.016,12.121,11.98,12.121,7072,0
2015-04-29,12.054,12.27,12.006,12.26,15244,0
2015-04-30,12.233,12.243,12.006,12.243,15777,0
2015-05-01,12.138,12.195,12.092,12.13,12152,0
2015-05-04,12.13,12.243,12.054,12.176,9914,0
2015-05-05,12.13,12.243,12.054,12.074,6821,0
2015-05-06,12.102,12.27,12.092,12.138,5973,0
2015-05-07,12.204,12.204,12.102,12.102,4669,0
2015-05-08,12.112,12.233,12.006,12.083,30062,0
2015-05-11,12.112,12.278,12.016,12.278,5969,0
2015-05-12,12.092,12.166,12.074,12.147,2543,0
2015-05-13,12.102,12.138,12.074,12.138,14496,0
2015-05-14,12.092,12.233,12.092,12.147,8955,0
2015-05-15,12.243,12.26,12.13,12.26,2928,0
2015-05-18,12.27,12.27,12.121,12.166,3218,0
2015-05-19,12.26,12.27,12.213,12.213,1516,0
2015-05-20,12.223,12.243,12.13,12.243,4371,0
2015-05-21,12.278,12.288,12.121,12.138,10661,0
2015-05-22,12.233,12.288,12.083,12.243,9274,0
2015-05-26,12.112,12.213,12.102,12.157,4224,0
2015-05-27,12.102,12.233,12.102,12.138,18975,0
2015-05-28,12.233,12.233,12.083,12.083,3657,0
2015-05-29,12.074,12.195,11.98,11.98,6931,0
2015-06-01,12.054,12.074,11.933,11.933,16973,0
2015-06-02,11.942,12.112,11.933,11.971,18879,0
2015-06-03,12.064,12.064,11.952,11.952,4476,0
2015-06-04,12.083,12.083,11.914,11.961,4903,0
2015-06-05,12.186,12.186,11.942,11.942,7887,0
2015-06-08,12.074,12.074,11.839,12.074,11301,0
2015-06-09,12.082,12.203,11.923,12.016,37802,0
2015-06-10,12.138,12.138,11.98,12.006,25486,0
2015-06-11,12.026,12.221,12.016,12.054,8487,0
2015-06-12,12.234,12.234,12.121,12.196,3282,0
2015-06-15,12.121,12.28,12.121,12.177,12280,0
2015-06-16,12.253,12.262,12.187,12.253,1483,0
2015-06-17,12.054,12.328,12.054,12.262,4763,0
2015-06-18,12.13,12.272,12.13,12.272,1059,0
2015-06-19,12.234,12.272,12.234,12.272,847,0
2015-06-22,12.29,12.29,12.139,12.139,15243,0
2015-06-23,12.272,12.32,12.139,12.139,11842,0
2015-06-24,12.148,12.167,12.148,12.158,1165,0
2015-06-25,12.214,12.214,12.13,12.13,5187,0
2015-06-26,12.28,12.28,12.139,12.139,34086,0
2015-06-29,12.148,12.328,12.139,12.328,4869,0
2015-06-30,12.328,12.328,12.148,12.148,12197,0
2015-07-01,12.28,12.28,12.196,12.244,4340,0
2015-07-02,12.244,12.328,12.139,12.244,19053,0
2015-07-06,12.083,12.234,12.083,12.139,4869,0
2015-07-07,12.121,12.148,12.026,12.026,19477,0
2015-07-08,12.045,12.045,11.922,11.922,9105,0
2015-07-09,11.951,12.102,11.903,11.951,4976,0
2015-07-10,12.187,12.187,11.913,12.035,10480,0
2015-07-13,11.874,12.253,11.874,12.092,4552,0
2015-07-14,12.177,12.214,12.158,12.158,3437,0
2015-07-15,12.102,12.224,12.096,12.187,5173,0
2015-07-16,12.177,12.28,12.177,12.28,3387,0
2015-07-17,12.187,12.28,12.187,12.272,3176,0
2015-07-20,12.214,12.28,12.214,12.244,1269,0
2015-07-21,12.28,12.28,12.187,12.187,1165,0
2015-07-22,12.262,12.262,12.234,12.262,1586,0
2015-07-23,12.272,12.29,12.214,12.214,7834,0
2015-07-24,12.196,12.196,12.196,12.196,318,0
2015-07-27,12.253,12.253,12.187,12.205,1059,0
2015-07-28,12.272,12.28,12.205,12.205,424,0
2015-07-29,12.187,12.262,12.187,12.196,2329,0
2015-07-30,12.187,12.196,12.139,12.148,25618,0
2015-07-31,12.054,12.139,12.054,12.139,1801,0
2015-08-03,12.139,12.224,12.139,12.196,4022,0
2015-08-04,12.205,12.272,12.196,12.244,3494,0
2015-08-05,12.28,12.28,12.244,12.244,11327,0
2015-08-06,12.262,12.262,12.21,12.21,657,0
2015-08-07,12.205,12.28,12.205,12.205,65630,0
2015-08-10,12.244,12.244,12.148,12.148,2964,0
2015-08-11,12.139,12.205,12.139,12.143,8603,0
2015-08-12,12.139,12.167,11.987,12.006,8891,0
2015-08-13,12.092,12.214,12.006,12.092,10056,0
2015-08-14,12.016,12.148,12.016,12.092,1801,0
2015-08-17,11.996,12.187,11.996,12.026,6881,0
2015-08-18,12.102,12.253,12.102,12.148,2541,0
2015-08-19,12.13,12.272,12.13,12.244,14080,0
2015-08-20,12.262,12.262,12.139,12.234,4976,0
2015-08-21,12.102,12.177,11.429,11.601,38848,0
2015-08-24,11.723,11.903,11.336,11.903,36061,0
2015-08-25,11.941,12.035,11.903,11.979,14291,0
2015-08-26,12.112,12.112,11.819,12.026,15455,0
2015-08-27,12.13,12.139,12.045,12.121,2116,0
2015-08-28,12.045,12.167,12.045,12.102,6563,0
2015-08-31,12.092,12.224,12.092,12.214,5187,0
2015-09-01,12.083,12.262,12.054,12.121,22124,0
2015-09-02,12.026,12.234,12.026,12.205,8044,0
2015-09-03,12.139,12.139,12.064,12.083,2222,0
2015-09-04,11.996,12.167,11.996,12.158,4763,0
2015-09-08,12.253,12.253,12.083,12.148,4022,0
2015-09-09,12.205,12.28,12.187,12.253,6881,0
2015-09-10,12.205,12.272,12.205,12.272,2023,0
2015-09-11,12.205,12.28,12.205,12.28,23816,0
2015-09-14,12.29,12.366,12.29,12.328,12510,0
2015-09-15,12.366,12.452,12.29,12.366,59813,0
2015-09-16,12.415,12.462,12.376,12.422,3276,0
2015-09-17,12.338,12.462,12.338,12.442,3620,0
2015-09-18,12.253,12.422,12.253,12.28,17976,0
2015-09-21,12.29,12.442,12.28,12.348,2314,0
2015-09-22,12.253,12.452,12.253,12.366,29014,0
2015-09-23,12.415,12.452,12.376,12.376,3566,0
2015-09-24,12.366,12.442,12.348,12.357,3797,0
2015-09-25,12.442,12.452,12.366,12.432,30381,0
2015-09-28,12.338,12.452,12.234,12.338,4219,0
2015-09-29,12.328,12.442,12.32,12.328,6728,0
2015-09-30,12.442,12.442,12.328,12.328,4835,0
2015-10-01,12.415,12.415,12.366,12.415,2944,0
2015-10-02,12.32,12.415,12.32,12.32,6939,0
2015-10-05,12.395,12.452,12.386,12.386,573,0
2015-10-06,12.328,12.395,12.328,12.395,631,0
2015-10-07,12.415,12.462,12.357,12.357,9119,0
2015-10-08,12.328,12.442,12.32,12.376,5571,0
2015-10-09,12.415,12.432,12.376,12.422,2102,0
2015-10-12,12.422,12.462,12.374,12.386,5610,0
2015-10-13,12.376,12.462,12.366,12.376,6516,0
2015-10-14,12.405,12.405,12.32,12.338,7044,0
2015-10-15,12.395,12.462,12.395,12.462,3574,0
2015-10-16,12.462,12.547,12.452,12.537,16188,0
2015-10-19,12.472,12.528,12.472,12.5,1363,0
2015-10-20,12.386,12.5,12.386,12.5,208,0
2015-10-21,12.509,12.509,12.422,12.422,524,0
2015-10-22,12.442,12.491,12.32,12.348,7990,0
2015-10-23,12.422,12.557,12.415,12.557,18082,0
2015-10-26,12.5,12.557,12.472,12.547,9671,0
2015-10-27,12.509,12.653,12.472,12.547,2314,0
2015-10-28,12.594,12.796,12.519,12.756,4940,0
2015-10-29,12.717,12.717,12.604,12.699,1788,0
2015-10-30,12.634,12.699,12.604,12.624,7464,0
2015-11-02,12.662,12.662,12.537,12.547,16135,0
2015-11-03,12.594,12.604,12.557,12.557,17870,0
2015-11-04,12.69,12.698,12.604,12.604,3632,0
2015-11-05,12.604,12.653,12.584,12.594,5151,0
2015-11-06,12.565,12.653,12.565,12.614,9146,0
2015-11-09,12.653,13.013,12.614,12.786,7434,0
2015-11-10,12.747,12.995,12.699,12.737,5256,0
2015-11-11,12.737,12.747,12.575,12.644,5362,0
2015-11-12,12.604,12.653,12.604,12.604,3784,0
2015-11-13,12.604,12.699,12.604,12.614,3364,0
2015-11-16,12.614,12.644,12.604,12.644,3364,0
2015-11-17,12.644,12.776,12.604,12.644,12720,0
2015-11-18,12.604,12.653,12.565,12.565,3469,0
2015-11-19,12.565,12.737,12.565,12.662,5676,0
2015-11-20,12.653,12.699,12.634,12.699,5676,0
2015-11-23,12.672,12.699,12.614,12.699,4309,0
2015-11-24,12.653,12.737,12.634,12.699,4625,0
2015-11-25,12.843,12.843,12.717,12.737,7779,0
2015-11-27,12.756,12.756,12.709,12.717,1052,0
2015-11-30,12.747,12.747,12.672,12.737,1683,0
2015-12-01,12.737,12.776,12.672,12.756,7163,0
2015-12-02,12.747,12.766,12.687,12.766,2138,0
2015-12-03,12.747,12.747,12.737,12.747,876,0
2015-12-04,12.747,12.747,12.709,12.747,1999,0
2015-12-07,12.786,12.796,12.717,12.737,9985,0
2015-12-08,12.737,12.796,12.737,12.747,30642,0
2015-12-09,12.756,12.786,12.737,12.737,8621,0
2015-12-10,12.747,12.786,12.644,12.644,6201,0
2015-12-11,12.653,12.786,12.604,12.604,10408,0
2015-12-14,12.691,12.728,12.644,12.691,14505,0
2015-12-15,12.748,12.861,12.738,12.825,6578,0
2015-12-16,12.835,12.835,12.7,12.767,12112,0
2015-12-17,12.825,12.835,12.644,12.757,7831,0
2015-12-18,12.797,12.797,12.193,12.374,37481,0
2015-12-21,12.547,12.835,12.547,12.787,12739,0
2015-12-22,12.777,12.825,12.728,12.806,3719,0
2015-12-23,12.816,12.835,12.797,12.816,1253,0
2015-12-24,12.765,12.871,12.749,12.871,1958,0
2015-12-28,12.825,13.237,12.797,12.806,8072,0
2015-12-29,13.122,13.122,12.911,12.92,4736,0
2015-12-30,12.93,12.94,12.855,12.935,24626,0
2015-12-31,12.949,13.15,12.93,13.102,28447,0
2016-01-04,12.92,13.169,12.92,12.969,7724,0
2016-01-05,12.959,12.979,12.959,12.979,3683,0
2016-01-06,12.845,13.044,12.845,12.979,27140,0
2016-01-07,12.881,13.006,12.797,12.891,15102,0
2016-01-08,12.979,12.979,12.738,12.871,17754,0
2016-01-11,12.777,12.94,12.748,12.92,13304,0
2016-01-12,12.92,13.102,12.891,12.911,5797,0
2016-01-13,12.988,12.988,12.881,12.92,11877,0
2016-01-14,12.92,12.988,12.92,12.959,3002,0
2016-01-15,12.757,12.998,12.757,12.881,6201,0
2016-01-19,12.949,12.949,12.871,12.891,46358,0
2016-01-20,12.881,12.911,12.797,12.83,34444,0
2016-01-21,12.881,12.949,12.845,12.891,15877,0
2016-01-22,13.006,13.332,12.845,12.925,11485,0
2016-01-25,12.979,13.011,12.85,12.871,18471,0
2016-01-26,12.901,13.169,12.901,12.988,23085,0
2016-01-27,12.871,13.006,12.871,12.969,18308,0
2016-01-28,12.891,13.025,12.881,12.969,21814,0
2016-01-29,12.969,13.097,12.901,12.94,12599,0
2016-02-01,12.949,12.979,12.871,12.949,12929,0
2016-02-02,12.891,12.949,12.871,12.911,15125,0
2016-02-03,12.969,12.969,12.787,12.901,19904,0
2016-02-04,12.93,12.979,12.806,12.821,20816,0
2016-02-05,12.92,12.93,12.748,12.777,64122,0
2016-02-08,12.816,12.816,12.7,12.777,24737,0
2016-02-09,12.575,12.787,12.575,12.777,12311,0
2016-02-10,12.738,12.969,12.718,12.777,15745,0
2016-02-11,12.653,12.718,12.557,12.672,31446,0
2016-02-12,12.154,12.825,12.154,12.672,5075,0
2016-02-16,12.767,12.92,12.681,12.71,23635,0
2016-02-17,12.738,12.787,12.624,12.662,22420,0
2016-02-18,12.644,12.748,12.518,12.691,24402,0
2016-02-19,12.691,12.777,12.662,12.662,10596,0
2016-02-22,12.767,12.871,12.691,12.787,25809,0
2016-02-23,12.787,12.871,12.755,12.825,21767,0
2016-02-24,12.787,12.93,12.787,12.835,6950,0
2016-02-25,12.835,12.93,12.757,12.835,29244,0
2016-02-26,12.845,12.855,12.797,12.835,9644,0
2016-02-29,12.799,12.861,12.787,12.806,15102,0
2016-03-01,12.757,12.988,12.757,12.94,23893,0
2016-03-02,12.851,13.083,12.851,12.979,14951,0
2016-03-03,13.025,13.025,12.94,12.979,18208,0
2016-03-04,12.979,12.988,12.891,12.979,22085,0
2016-03-07,12.93,12.979,12.891,12.969,13628,0
2016-03-08,12.949,12.979,12.845,12.959,16424,0
2016-03-09,12.969,12.979,12.93,12.979,20398,0
2016-03-10,13.006,13.074,12.902,12.92,29711,0
2016-03-11,12.998,13.15,12.901,13.074,17865,0
2016-03-14,12.968,13.122,12.843,13.054,13691,0
2016-03-15,12.978,13.112,12.978,13.064,9596,0
2016-03-16,13.064,13.112,12.948,13.006,11514,0
2016-03-17,12.978,13.112,12.899,13.016,12159,0
2016-03-18,13.102,13.122,13.025,13.083,13193,0
2016-03-21,13.064,13.112,13.044,13.044,3101,0
2016-03-22,12.89,13.093,12.89,13.074,4182,0
2016-03-23,13.054,13.093,12.968,13.083,7313,0
2016-03-24,13.083,13.093,13.064,13.083,7305,0
2016-03-28,13.083,13.093,13.044,13.044,3877,0
2016-03-29,13.054,13.074,12.87,13.016,16278,0
2016-03-30,13.083,13.083,12.948,12.958,10999,0
2016-03-31,13.006,13.035,12.91,13.006,10294,0
2016-04-01,13.006,13.247,12.939,13.132,16847,0
2016-04-04,13.16,13.209,13.083,13.132,15597,0
2016-04-05,13.102,13.199,12.948,13.132,19286,0
2016-04-06,13.132,13.16,13.083,13.112,6819,0
2016-04-07,13.093,13.093,12.939,12.948,14165,0
2016-04-08,13.006,13.074,12.87,13.054,13281,0
2016-04-11,13.074,13.112,12.939,13.035,5757,0
2016-04-12,13.102,13.112,12.9,12.997,29807,0
2016-04-13,13.016,13.064,12.912,13.016,6432,0
2016-04-14,13.035,13.151,12.948,13.044,3371,0
2016-04-15,13.142,13.142,12.795,12.804,26747,0
2016-04-18,12.765,13.083,12.755,12.88,5919,0
2016-04-19,12.958,13.016,12.87,12.88,5673,0
2016-04-20,12.87,13.035,12.87,12.948,4263,0
2016-04-21,12.968,13.142,12.968,13.054,18104,0
2016-04-22,13.006,13.16,13.006,13.102,8975,0
2016-04-25,13.132,13.16,13.083,13.16,14965,0
2016-04-26,13.16,13.16,13.132,13.142,11071,0
2016-04-27,13.132,13.16,13.132,13.16,4963,0
2016-04-28,13.083,13.102,13.016,13.016,9548,0
2016-04-29,13.016,13.151,12.87,13.083,12167,0
2016-05-02,13.064,13.16,13.035,13.035,14840,0
2016-05-03,12.997,13.112,12.997,13.064,9866,0
2016-05-04,13.035,13.16,13.035,13.16,31234,0
2016-05-05,13.16,13.16,13.064,13.112,17118,0
2016-05-06,13.054,13.151,12.88,13.151,29008,0
2016-05-09,13.122,13.199,13.016,13.132,16188,0
2016-05-10,13.054,13.247,13.025,13.16,40662,0
2016-05-11,13.16,13.16,12.978,13.151,18875,0
2016-05-12,13.083,13.16,13.075,13.083,20162,0
2016-05-13,13.074,13.209,13.074,13.209,13971,0
2016-05-16,13.074,13.209,13.074,13.17,19075,0
2016-05-17,13.102,13.122,12.87,12.88,12700,0
2016-05-18,12.87,13.142,12.87,13.093,10613,0
2016-05-19,12.978,13.054,12.87,13.054,13431,0
2016-05-20,12.87,13.035,12.87,13.016,20828,0
2016-05-23,12.91,13.074,12.91,13.074,9179,0
2016-05-24,13.006,13.17,13.006,13.151,9201,0
2016-05-25,13.054,13.247,13.054,13.199,9291,0
2016-05-26,13.189,13.209,13.035,13.18,9915,0
2016-05-27,13.142,13.247,13.132,13.247,13201,0
2016-05-31,13.189,13.238,13.006,13.199,10592,0
2016-06-01,13.142,13.209,13.035,13.083,28726,0
2016-06-02,13.006,13.112,12.958,13.035,12332,0
2016-06-03,12.9,13.093,12.856,13.035,28999,0
2016-06-06,12.978,13.199,12.948,12.948,31104,0
2016-06-07,13.054,13.122,12.929,12.939,19844,0
2016-06-08,12.943,13.189,12.91,13.093,31398,0
2016-06-09,12.987,13.172,12.969,13.035,10581,0
2016-06-10,13.016,13.18,13.006,13.132,25139,0
2016-06-13,13.035,13.247,13.035,13.074,19499,0
2016-06-14,13.102,13.336,12.996,12.996,44323,0
2016-06-15,12.928,13.093,12.918,13.016,37732,0
2016-06-16,12.909,13.064,12.909,12.918,13444,0
2016-06-17,12.996,12.996,12.879,12.918,26502,0
2016-06-20,12.928,12.957,12.822,12.822,27100,0
2016-06-21,12.918,12.918,12.831,12.909,20358,0
2016-06-22,12.909,13.006,12.859,12.918,24198,0
2016-06-23,12.879,13.044,12.879,12.987,32456,0
2016-06-24,12.822,13.044,12.763,12.763,69498,0
2016-06-27,12.648,12.909,12.648,12.812,34573,0
2016-06-28,12.763,13.006,12.648,12.734,52797,0
2016-06-29,12.694,13.016,12.694,12.938,18673,0
2016-06-30,12.859,13.03,12.859,13.006,39574,0
2016-07-01,13.044,13.102,12.987,13.054,19081,0
2016-07-05,12.987,13.094,12.957,13.006,10796,0
2016-07-06,12.948,13.083,12.909,13.016,8061,0
2016-07-07,12.967,13.083,12.909,13.044,8275,0
2016-07-08,13.035,13.248,13.016,13.161,18801,0
2016-07-11,13.248,13.346,13.142,13.307,29108,0
2016-07-12,13.422,13.452,13.282,13.385,26967,0
2016-07-13,13.432,13.617,13.336,13.472,10309,0
2016-07-14,13.403,13.587,13.403,13.491,18853,0
2016-07-15,13.579,13.802,13.549,13.714,25135,0
2016-07-18,13.686,13.686,13.452,13.501,11437,0
2016-07-19,13.491,13.647,13.395,13.607,17920,0
2016-07-20,13.597,13.782,13.54,13.762,26060,0
2016-07-21,13.704,13.734,13.587,13.656,13895,0
2016-07-22,13.579,13.734,13.54,13.569,19340,0
2016-07-25,13.686,13.762,13.559,13.647,27937,0
2016-07-26,13.627,13.666,13.549,13.617,8965,0
2016-07-27,13.559,13.676,13.549,13.637,23766,0
2016-07-28,13.569,13.782,13.549,13.762,15869,0
2016-07-29,13.724,13.772,13.569,13.744,36665,0
2016-08-01,13.762,13.762,13.549,13.559,9365,0
2016-08-02,13.627,13.734,13.54,13.607,16579,0
2016-08-03,13.666,13.714,13.587,13.647,7774,0
2016-08-04,13.695,13.756,13.54,13.549,3600,0
2016-08-05,13.587,13.734,13.559,13.587,18731,0
2016-08-08,13.695,13.753,13.559,13.695,14239,0
2016-08-09,13.714,13.734,13.587,13.695,7679,0
2016-08-10,13.666,13.666,13.54,13.559,6381,0
2016-08-11,13.647,13.695,13.54,13.637,8887,0
2016-08-12,13.637,13.647,13.549,13.627,7155,0
2016-08-15,13.656,13.695,13.549,13.587,12399,0
2016-08-16,13.617,13.627,13.501,13.52,11096,0
2016-08-17,13.54,13.637,13.432,13.501,10432,0
2016-08-18,13.511,13.549,13.413,13.491,9942,0
2016-08-19,13.53,13.559,13.132,13.19,35475,0
2016-08-22,13.267,13.346,13.132,13.336,19228,0
2016-08-23,13.395,13.442,13.277,13.307,12307,0
2016-08-24,13.312,13.346,13.277,13.317,7734,0
2016-08-25,13.317,13.317,13.181,13.267,8513,0
2016-08-26,13.326,13.385,13.112,13.2,8946,0
2016-08-29,13.171,13.19,13.083,13.161,11779,0
2016-08-30,13.044,13.297,13.044,13.229,5550,0
2016-08-31,13.307,13.307,13.054,13.248,28158,0
2016-09-01,13.2,13.22,13.122,13.21,7458,0
2016-09-02,13.267,13.297,13.248,13.287,2927,0
2016-09-06,13.307,13.395,13.272,13.297,29335,0
2016-09-07,13.317,13.395,13.22,13.239,16137,0
2016-09-08,13.336,13.385,13.248,13.375,14995,0
2016-09-09,13.317,13.375,13.22,13.307,17130,0
2016-09-12,13.248,13.395,13.171,13.395,8548,0
2016-09-13,13.317,13.511,13.307,13.472,12154,0
2016-09-14,13.579,13.608,13.53,13.53,3156,0
2016-09-15,13.57,13.677,13.57,13.608,9380,0
2016-09-16,13.667,13.677,13.598,13.618,21604,0
2016-09-19,13.677,13.677,13.58,13.608,3726,0
2016-09-20,13.677,13.677,13.54,13.54,3193,0
2016-09-21,13.58,13.638,13.511,13.58,3121,0
2016-09-22,13.482,13.638,13.432,13.628,5659,0
2016-09-23,13.677,13.677,13.628,13.667,3041,0
2016-09-26,13.608,13.667,13.472,13.53,12944,0
2016-09-27,13.491,13.726,13.491,13.657,10040,0
2016-09-28,13.618,13.677,13.618,13.677,3821,0
2016-09-29,13.677,13.677,13.179,13.384,18277,0
2016-09-30,13.442,13.628,13.374,13.511,11956,0
2016-10-03,13.55,13.56,13.399,13.442,6589,0
2016-10-04,13.491,13.53,13.364,13.422,4586,0
2016-10-05,13.501,13.56,13.432,13.472,4942,0
2016-10-06,13.52,13.53,13.432,13.452,19519,0
2016-10-07,13.482,13.482,13.316,13.316,6362,0
2016-10-10,13.413,13.56,13.413,13.462,9138,0
2016-10-11,13.472,13.52,13.432,13.442,5104,0
2016-10-12,13.438,13.489,13.432,13.452,3175,0
2016-10-13,13.384,13.384,13.286,13.325,14586,0
2016-10-14,13.422,13.422,13.335,13.374,5448,0
2016-10-17,13.442,13.442,13.335,13.408,8052,0
2016-10-18,13.491,13.491,13.374,13.413,7660,0
2016-10-19,13.462,13.482,13.432,13.472,9234,0
2016-10-20,13.501,13.657,13.491,13.53,9313,0
2016-10-21,13.482,13.57,13.482,13.57,14221,0
2016-10-24,13.57,13.667,13.53,13.588,13148,0
2016-10-25,13.618,13.638,13.55,13.55,8247,0
2016-10-26,13.598,13.648,13.53,13.53,13194,0
2016-10-27,13.608,13.608,13.472,13.472,19760,0
2016-10-28,13.472,13.472,13.169,13.208,11088,0
2016-10-31,13.188,13.218,13.14,13.169,20001,0
2016-11-01,13.169,13.237,13.11,13.13,23698,0
2016-11-02,13.179,13.227,13.09,13.12,13790,0
2016-11-03,13.13,13.227,13.1,13.1,8774,0
2016-11-04,13.57,13.57,12.954,13.041,14599,0
2016-11-07,13.09,13.14,12.632,13.041,46318,0
2016-11-08,12.954,13.21,12.954,13.09,31422,0
2016-11-09,13.09,13.296,13.003,13.237,33899,0
2016-11-10,13.335,13.804,13.286,13.657,24671,0
2016-11-11,13.648,14.087,13.638,14.009,63380,0
2016-11-14,13.95,14.311,13.95,14.234,36427,0
2016-11-15,14.126,14.244,14.117,14.175,20592,0
2016-11-16,14.165,14.263,13.706,14.165,17755,0
2016-11-17,14.165,14.244,13.912,14.224,35505,0
2016-11-18,14.204,14.459,14.145,14.439,26207,0
2016-11-21,14.459,14.459,14.304,14.419,15323,0
2016-11-22,14.36,14.429,14.253,14.36,23691,0
2016-11-23,14.439,14.508,14.35,14.439,19213,0
2016-11-25,14.487,14.556,14.39,14.546,14993,0
2016-11-28,14.497,14.536,14.459,14.459,13662,0
2016-11-29,14.507,14.546,14.429,14.469,14763,0
2016-11-30,14.516,14.576,14.459,14.469,17314,0
2016-12-01,14.605,14.605,14.507,14.546,21133,0
2016-12-02,14.478,14.595,14.419,14.546,25595,0
2016-12-05,14.595,15.142,14.595,15.142,21455,0
2016-12-06,15.142,16.109,15.083,15.992,57631,0
2016-12-07,15.982,16.129,15.865,15.905,30636,0
2016-12-08,15.923,16.207,15.837,16.168,31659,0
2016-12-09,16.168,16.373,16.168,16.295,18977,0
2016-12-12,16.276,16.403,15.953,16.031,19619,0
2016-12-13,16.021,16.27,14.625,16.187,18838,0
2016-12-14,15.873,16.237,15.802,16.099,29181,0
2016-12-15,16.138,16.541,15.952,16.276,22318,0
2016-12-16,16.335,16.335,16.266,16.305,50126,0
2016-12-19,16.286,16.305,15.972,16.276,12051,0
2016-12-20,16.305,16.315,16.197,16.276,16641,0
2016-12-21,16.288,16.335,16.207,16.256,58591,0
2016-12-22,16.138,16.276,16.119,16.247,8032,0
2016-12-23,16.266,16.492,16.089,16.374,14331,0
2016-12-27,16.179,16.305,15.843,15.932,14849,0
2016-12-28,15.981,15.981,15.618,15.686,21675,0
2016-12-29,15.657,15.824,15.618,15.637,15937,0
2016-12-30,15.628,15.679,15.392,15.441,19558,0
2017-01-03,15.618,15.716,15.579,15.637,29822,0
2017-01-04,15.706,15.706,15.569,15.598,17912,0
2017-01-05,15.618,15.618,15.421,15.461,13310,0
2017-01-06,15.519,15.618,15.519,15.579,9208,0
2017-01-09,15.598,15.667,15.529,15.618,9454,0
2017-01-10,15.804,15.804,15.628,15.686,4453,0
2017-01-11,15.853,15.853,15.706,15.706,2846,0
2017-01-12,15.706,15.755,15.618,15.637,9551,0
2017-01-13,15.765,15.765,15.529,15.716,7495,0
2017-01-17,15.598,15.677,15.536,15.618,16104,0
2017-01-18,15.765,15.765,15.618,15.647,4148,0
2017-01-19,15.765,15.765,15.446,15.451,13136,0
2017-01-20,15.519,15.647,15.441,15.461,14057,0
2017-01-23,15.519,15.549,15.421,15.47,10517,0
2017-01-24,15.529,15.637,15.519,15.549,4447,0
2017-01-25,15.736,15.952,15.539,15.843,44070,0
2017-01-26,15.863,16.089,15.813,15.903,19481,0
2017-01-27,15.903,15.903,15.696,15.726,8270,0
2017-01-30,15.716,15.932,15.519,15.519,6258,0
2017-01-31,15.519,15.579,15.5,15.549,44625,0
2017-02-01,15.519,15.683,15.519,15.539,9712,0
2017-02-02,15.559,15.559,15.323,15.382,28627,0
2017-02-03,15.637,15.637,15.127,15.235,39047,0
2017-02-06,15.274,15.451,15.225,15.254,9826,0
2017-02-07,15.323,15.352,15.215,15.264,14635,0
2017-02-08,15.254,15.392,15.176,15.185,12917,0
2017-02-09,15.264,15.461,15.264,15.372,22425,0
2017-02-10,15.47,15.957,15.451,15.608,31614,0
2017-02-13,15.706,16.207,15.684,16.089,20257,0
2017-02-14,16.109,16.158,15.677,15.814,13522,0
2017-02-15,15.775,16.197,15.448,16.06,28312,0
2017-02-16,16.089,16.305,15.913,16.276,48034,0
2017-02-17,16.344,16.61,16.035,16.423,22824,0
2017-02-21,16.414,16.414,16.172,16.237,8915,0
2017-02-22,16.364,16.394,15.932,16.001,8416,0
2017-02-23,16.094,16.364,16.01,16.227,9977,0
2017-02-24,16.138,16.315,16.001,16.187,17595,0
2017-02-27,16.138,16.394,15.873,15.962,16809,0
2017-02-28,15.903,16.02,15.47,15.519,14993,0
2017-03-01,15.667,15.8,15.579,15.677,9150,0
2017-03-02,15.696,15.696,15.412,15.412,5169,0
2017-03-03,15.696,15.696,15.352,15.402,6914,0
2017-03-06,15.284,15.559,15.276,15.352,19567,0
2017-03-07,15.343,15.451,15.146,15.215,36160,0
2017-03-08,15.225,15.225,15.127,15.137,24224,0
2017-03-09,15.127,15.225,15.117,15.127,11661,0
2017-03-10,15.127,15.156,14.832,14.861,16079,0
2017-03-13,14.911,15.028,14.891,14.93,10767,0
2017-03-14,14.93,15.029,14.851,14.851,5627,0
2017-03-15,15.711,15.711,14.733,14.762,15327,0
2017-03-16,14.753,14.989,14.723,14.752,14616,0
2017-03-17,14.604,14.831,14.555,14.624,38545,0
2017-03-20,14.624,15.513,14.624,14.733,11378,0
2017-03-21,14.723,14.757,14.179,14.179,26830,0
2017-03-22,14.327,14.327,13.843,13.922,19972,0
2017-03-23,14.031,14.342,13.903,14.268,13520,0
2017-03-24,14.821,14.821,14.317,14.387,22023,0
2017-03-27,14.327,14.57,14.327,14.515,13187,0
2017-03-28,14.436,14.795,14.317,14.614,60729,0
2017-03-29,15.059,15.207,14.199,14.298,59877,0
2017-03-30,14.397,14.97,14.357,14.377,39329,0
2017-03-31,14.416,14.643,14.189,14.407,52694,0
2017-04-03,14.357,14.67,14.357,14.565,35462,0
2017-04-04,14.614,14.792,14.377,14.555,36504,0
2017-04-05,14.645,14.772,14.535,14.545,31409,0
2017-04-06,14.733,14.733,14.466,14.575,11589,0
2017-04-07,14.673,14.782,14.377,14.673,11426,0
2017-04-10,14.584,14.653,14.367,14.555,6498,0
2017-04-11,14.565,14.723,14.565,14.594,3331,0
2017-04-12,14.426,14.55,14.426,14.456,3324,0
2017-04-13,14.456,14.485,14.426,14.446,6180,0
2017-04-17,14.426,14.476,14.327,14.377,7344,0
2017-04-18,14.377,14.525,14.377,14.466,7300,0
2017-04-19,14.604,14.723,14.387,14.663,10112,0
2017-04-20,14.772,14.811,14.752,14.802,9535,0
2017-04-21,14.762,14.821,14.595,14.821,10668,0
2017-04-24,14.821,15.217,14.802,15.207,10057,0
2017-04-25,15.207,15.315,15.019,15.177,13275,0
2017-04-26,15.128,15.592,15.128,15.513,16177,0
2017-04-27,15.503,15.503,15.138,15.138,5176,0
2017-04-28,14.437,15.632,14.437,14.95,18911,0
2017-05-01,15.088,15.088,14.743,14.802,18065,0
2017-05-02,14.743,14.792,14.653,14.703,11267,0
2017-05-03,14.634,14.663,14.495,14.525,10750,0
2017-05-04,14.525,14.673,14.525,14.555,2603,0
2017-05-05,14.555,14.643,14.535,14.584,9492,0
2017-05-08,14.584,14.752,14.525,14.723,35862,0
2017-05-09,15.612,15.657,14.525,14.594,22857,0
2017-05-10,14.476,14.643,14.476,14.565,7584,0
2017-05-11,14.347,14.515,14.327,14.407,37145,0
2017-05-12,14.556,14.663,14.377,14.584,27181,0
2017-05-15,14.663,14.663,14.446,14.575,17858,0
2017-05-16,14.634,14.663,14.476,14.525,7371,0
2017-05-17,14.387,14.436,14.308,14.308,16676,0
2017-05-18,14.278,14.426,14.278,14.347,10887,0
2017-05-19,14.308,14.337,14.11,14.308,31231,0
2017-05-22,14.407,14.653,14.377,14.565,7702,0
2017-05-23,14.624,14.643,14.374,14.515,3692,0
2017-05-24,14.529,14.663,14.529,14.535,3177,0
2017-05-25,14.476,14.653,14.476,14.594,8602,0
2017-05-26,14.495,14.634,14.495,14.535,5187,0
2017-05-30,14.535,14.624,14.397,14.416,14906,0
2017-05-31,14.545,14.545,14.377,14.377,5506,0
2017-06-01,14.377,14.643,14.377,14.535,17400,0
2017-06-02,14.594,14.663,14.535,14.643,10500,0
2017-06-05,14.508,14.663,14.508,14.604,9334,0
2017-06-06,14.495,14.614,14.495,14.575,3528,0
2017-06-07,14.643,14.643,14.446,14.456,4861,0
2017-06-08,14.515,14.658,14.456,14.507,15391,0
2017-06-09,14.515,15.208,14.467,14.802,49353,0
2017-06-12,14.811,15.079,14.471,15.069,32504,0
2017-06-13,14.96,15.711,14.782,14.999,29166,0
2017-06-14,15.407,15.715,14.96,15.138,24431,0
2017-06-15,15.566,15.775,14.94,15.129,21380,0
2017-06-16,14.979,15.158,14.82,15.069,59318,0
2017-06-19,14.979,15.119,14.801,14.92,75567,0
2017-06-20,14.91,15.506,14.91,15.357,31234,0
2017-06-21,15.203,15.377,14.96,15.079,41316,0
2017-06-22,15.148,15.317,14.96,15.019,19454,0
2017-06-23,15.059,15.099,14.562,14.761,121636,0
2017-06-26,14.771,15.089,14.473,14.562,18441,0
2017-06-27,15.089,15.089,14.463,14.622,16434,0
2017-06-28,14.651,15.009,14.294,14.741,22299,0
2017-06-29,14.681,15.079,14.612,14.661,15408,0
2017-06-30,14.681,14.87,14.492,14.632,43751,0
2017-07-03,14.721,15.148,14.721,14.95,18144,0
2017-07-05,14.89,14.89,14.691,14.781,8356,0
2017-07-06,14.771,14.999,14.711,14.91,10704,0
2017-07-07,15.109,15.129,14.89,15.119,5347,0
2017-07-10,15.019,15.188,14.92,15.019,7264,0
2017-07-11,14.925,15.198,14.915,14.97,10538,0
2017-07-12,14.999,15.134,14.86,15.129,3972,0
2017-07-13,14.94,15.009,14.612,14.681,9170,0
2017-07-14,14.691,14.791,14.612,14.761,16174,0
2017-07-17,14.681,14.751,14.637,14.642,4588,0
2017-07-18,14.622,14.651,14.612,14.612,4826,0
2017-07-19,14.612,14.95,14.612,14.701,5062,0
2017-07-20,14.691,15.178,14.691,15.089,20697,0
2017-07-21,15.168,15.168,14.87,14.94,19275,0
2017-07-24,14.96,14.96,14.622,14.801,13911,0
2017-07-25,14.88,15.268,14.88,14.93,10064,0
2017-07-26,14.94,14.97,14.711,14.84,9747,0
2017-07-27,14.84,14.9,14.632,14.691,10239,0
2017-07-28,14.671,14.711,14.671,14.711,2339,0
2017-07-31,14.83,14.94,14.661,14.661,5290,0
2017-08-01,14.791,14.87,14.647,14.731,5738,0
2017-08-02,14.751,14.94,14.751,14.791,6851,0
2017-08-03,14.9,14.9,14.651,14.651,6184,0
2017-08-04,14.622,14.869,14.592,14.602,14541,0
2017-08-07,14.617,14.711,14.413,14.453,36531,0
2017-08-08,14.572,14.711,14.572,14.632,2985,0
2017-08-09,14.453,14.569,14.453,14.463,5382,0
2017-08-10,14.413,14.532,14.413,14.473,11058,0
2017-08-11,14.562,14.562,14.413,14.473,11080,0
2017-08-14,14.463,14.572,14.423,14.572,5816,0
2017-08-15,14.602,14.602,14.463,14.512,10723,0
2017-08-16,14.512,14.642,14.443,14.642,8435,0
2017-08-17,14.592,14.592,14.502,14.502,8729,0
2017-08-18,14.413,14.512,14.413,14.413,16310,0
2017-08-21,14.413,14.542,14.413,14.502,5939,0
2017-08-22,14.661,14.701,14.562,14.602,2642,0
2017-08-23,14.612,14.87,14.612,14.781,7991,0
2017-08-24,14.89,15.027,14.723,14.96,4553,0
2017-08-25,14.95,15.278,14.731,15.069,8928,0
2017-08-28,14.962,15.138,14.612,14.771,15191,0
2017-08-29,14.771,14.9,14.761,14.88,2796,0
2017-08-30,14.94,14.94,14.83,14.85,5645,0
2017-08-31,14.95,15.258,14.93,15.009,5550,0
2017-09-01,14.989,15.019,14.86,15.019,2862,0
2017-09-05,14.82,14.83,14.612,14.761,13318,0
2017-09-06,14.82,14.92,14.661,14.731,11336,0
2017-09-07,14.83,14.87,14.691,14.741,9779,0
2017-09-08,14.661,14.761,14.661,14.751,3244,0
2017-09-11,14.661,14.85,14.661,14.85,10455,0
2017-09-12,14.86,14.89,14.81,14.86,4593,0
2017-09-13,14.91,15.132,14.86,14.89,8215,0
2017-09-14,15,15.1799,14.95,14.95,7271,0
2017-09-15,14.97,15.08,14.87,15.04,26046,0
2017-09-18,15.03,15.05,14.93,14.96,13290,0
2017-09-19,15.05,15.05,14.95,15,6564,0
2017-09-20,14.96,15.1741,14.91,15.1,7646,0
2017-09-21,15.15,15.21,15.02,15.14,5338,0
2017-09-22,15.17,15.35,15.1317,15.28,8542,0
2017-09-25,15,15.33,15,15.27,17724,0
2017-09-26,15.47,15.5,15.185,15.28,30816,0
2017-09-27,15.47,15.84,15.26,15.79,26299,0
2017-09-28,15.9,16.04,15.68,16.01,7674,0
2017-09-29,16,16.47,15.23,15.7,16171,0
2017-10-02,15.76,15.9743,15.75,15.97,8636,0
2017-10-03,15.94,16.12,15.81,16.04,11066,0
2017-10-04,15.81,15.93,15.73,15.78,9014,0
2017-10-05,15.84,16.18,15.84,16.18,2392,0
2017-10-06,15.85,15.8817,15.58,15.72,9535,0
2017-10-09,15.69,15.69,15.51,15.58,7854,0
2017-10-10,15.66,15.67,15.23,15.64,16533,0
2017-10-11,15.54,15.75,15.54,15.57,9762,0
2017-10-12,15.66,15.7,15.63,15.65,4050,0
2017-10-13,15.67,15.7,15.5,15.69,6326,0
2017-10-16,15.7,15.75,15.6,15.71,7343,0
2017-10-17,15.69,15.699,15.32,15.42,4044,0
2017-10-18,15.69,15.99,15.48,15.82,7541,0
2017-10-19,15.81,15.81,15.6,15.68,2029,0
2017-10-20,15.75,15.82,15.605,15.73,10079,0
2017-10-23,15.43,15.54,15.18,15.32,5658,0
2017-10-24,15.41,15.72,15.41,15.64,5412,0
2017-10-25,15.57,15.785,15.545,15.73,9150,0
2017-10-26,15.73,15.97,15.73,15.81,9685,0
2017-10-27,15.9,16.25,15.9,16.1,14934,0
2017-10-30,15.9,16.01,15.9,15.92,10428,0
2017-10-31,16.05,16.39,16.02,16.17,12105,0
2017-11-01,15.9301,16.0196,15.9301,15.97,2539,0
2017-11-02,15.9,16.24,15.9,16.22,2739,0
2017-11-03,16.05,16.25,15.98,16.12,18615,0
2017-11-06,16.0897,16.0897,15.82,16.07,4701,0
2017-11-07,16.03,16.04,15.31,15.44,16106,0
2017-11-08,15.39,15.93,15.32,15.74,5820,0
2017-11-09,15.76,15.76,15.4697,15.59,3007,0
2017-11-10,15.74,15.79,15.51,15.54,2371,0
