Date,Open,High,Low,Close,Volume,OpenInt
2010-06-25,10.451,10.456,10.451,10.456,585894,0
2010-06-28,10.451,10.456,10.451,10.451,71857,0
2010-06-29,10.451,10.456,10.451,10.456,20667,0
2010-06-30,10.458,10.458,10.452,10.452,86493,0
2010-07-01,10.456,10.456,10.451,10.451,66600,0
2010-07-02,10.451,10.456,10.451,10.451,83516,0
2010-07-06,10.451,10.456,10.451,10.451,77792,0
2010-07-07,10.456,10.456,10.451,10.451,26694,0
2010-07-08,10.456,10.456,10.451,10.451,237782,0
2010-07-09,10.451,10.456,10.451,10.451,46455,0
2010-07-12,10.456,10.456,10.451,10.451,123055,0
2010-07-13,10.456,10.456,10.451,10.451,28514,0
2010-07-14,10.456,10.472,10.451,10.451,28131,0
2010-07-15,10.456,10.456,10.451,10.456,12632,0
2010-07-16,10.451,10.456,10.451,10.456,12247,0
2010-07-19,10.456,10.456,10.451,10.451,26313,0
2010-07-20,10.456,10.456,10.451,10.451,20340,0
2010-07-21,10.456,10.467,10.456,10.462,8420,0
2010-07-22,10.467,10.467,10.043,10.451,47465,0
2010-07-23,10.456,10.456,10.451,10.451,13898,0
2010-07-26,10.451,10.456,10.451,10.451,25969,0
2010-07-27,10.456,10.456,10.451,10.451,15785,0
2010-07-28,10.451,10.476,10.451,10.462,43236,0
2010-07-29,10.476,10.476,10.451,10.451,117074,0
2010-07-30,10.451,10.456,10.451,10.451,106527,0
2010-08-02,10.451,10.456,10.451,10.451,132912,0
2010-08-03,10.456,10.488,10.451,10.451,60422,0
2010-08-04,10.451,10.556,10.346,10.476,967504,0
2010-08-05,10.451,10.456,10.367,10.367,196046,0
2010-08-06,10.353,10.388,10.306,10.306,83822,0
2010-08-09,10.36,10.383,10.3,10.32,115185,0
2010-08-10,10.346,10.503,10.32,10.497,109182,0
2010-08-11,10.451,10.869,10.446,10.869,215565,0
2010-08-12,10.66,10.66,10.462,10.519,73990,0
2010-08-13,10.503,10.503,10.373,10.435,70677,0
2010-08-16,10.451,10.451,10.32,10.378,68216,0
2010-08-17,10.425,10.439,10.415,10.415,35222,0
2010-08-18,10.425,10.451,10.425,10.451,20595,0
2010-08-19,10.415,10.507,10.415,10.503,29420,0
2010-08-20,10.451,10.582,10.451,10.492,46858,0
2010-08-23,10.492,10.503,10.439,10.472,39075,0
2010-08-24,10.472,10.492,10.451,10.492,25319,0
2010-08-25,10.462,10.462,10.215,10.295,99398,0
2010-08-26,10.324,10.383,10.021,10.185,113210,0
2010-08-27,10.159,10.227,10.112,10.196,30761,0
2010-08-30,10.221,10.295,10.112,10.288,32283,0
2010-08-31,10.335,10.43,10.308,10.377,78533,0
2010-09-01,10.353,10.439,10.3,10.42,86378,0
2010-09-02,10.392,10.476,10.295,10.446,40772,0
2010-09-03,10.388,10.492,10.388,10.492,51526,0
2010-09-07,10.392,10.551,10.392,10.519,90504,0
2010-09-08,10.539,10.539,10.378,10.383,49222,0
2010-09-09,10.42,10.492,10.346,10.451,85065,0
2010-09-10,10.415,10.425,10.346,10.42,60530,0
2010-09-13,10.388,10.539,10.383,10.439,61683,0
2010-09-14,10.378,10.451,10.346,10.451,39106,0
2010-09-15,10.451,10.456,10.353,10.425,49221,0
2010-09-16,10.492,10.551,10.397,10.41,62837,0
2010-09-17,10.472,10.513,10.36,10.503,106529,0
2010-09-20,10.529,10.607,10.503,10.576,100985,0
2010-09-21,10.451,10.451,10.32,10.415,104946,0
2010-09-22,10.446,10.446,10.306,10.32,50047,0
2010-09-23,10.367,10.397,10.19,10.278,44933,0
2010-09-24,10.32,10.346,10.251,10.264,28208,0
2010-09-27,10.268,10.397,10.19,10.282,61400,0
2010-09-28,10.3,10.306,10.159,10.209,44015,0
2010-09-29,10.258,10.346,10.215,10.32,90021,0
2010-09-30,10.345,10.392,10.271,10.298,82212,0
2010-10-01,10.367,10.415,10.19,10.237,36093,0
2010-10-04,10.24,10.24,10.122,10.136,29998,0
2010-10-05,10.136,10.268,10.094,10.268,16597,0
2010-10-06,10.24,10.288,10.162,10.24,25915,0
2010-10-07,10.258,10.278,10.221,10.278,19116,0
2010-10-08,10.237,10.295,10.094,10.282,19066,0
2010-10-11,10.32,10.403,10.32,10.403,32964,0
2010-10-12,10.357,10.42,10.24,10.388,67049,0
2010-10-13,10.392,10.392,10.19,10.227,106758,0
2010-10-14,10.215,10.215,10.094,10.136,21998,0
2010-10-15,10.143,10.278,10.099,10.112,101374,0
2010-10-18,10.09,10.159,10.09,10.13,23586,0
2010-10-19,10.159,10.159,10.063,10.107,20386,0
2010-10-20,10.154,10.173,10.094,10.159,24660,0
2010-10-21,10.173,10.215,10.107,10.215,34668,0
2010-10-22,10.215,10.264,10.13,10.264,32695,0
2010-10-25,10.282,10.31,10.063,10.154,112038,0
2010-10-26,10.13,10.13,10.058,10.112,99001,0
2010-10-27,10.136,10.19,10.063,10.112,52678,0
2010-10-28,10.099,10.162,10.085,10.085,25812,0
2010-10-29,10.129,10.129,10.067,10.113,21000,0
2010-11-01,10.149,10.233,10.117,10.19,42407,0
2010-11-02,10.19,10.251,10.122,10.162,19274,0
2010-11-03,10.136,10.209,10.085,10.162,73334,0
2010-11-04,10.19,10.227,10.107,10.125,47100,0
2010-11-05,10.136,10.136,10.09,10.136,34877,0
2010-11-08,10.107,10.32,10.058,10.058,127105,0
2010-11-09,10.099,10.227,10.058,10.19,88636,0
2010-11-10,10.075,10.143,10.075,10.143,35339,0
2010-11-11,10.085,10.273,10.08,10.24,65834,0
2010-11-12,10.19,10.288,10.09,10.09,47482,0
2010-11-15,10.233,10.357,10.149,10.209,93478,0
2010-11-16,10.227,10.288,10.017,10.021,143727,0
2010-11-17,10.043,10.085,9.637,10.043,135166,0
2010-11-18,10.002,10.085,9.849,9.928,36894,0
2010-11-19,9.928,10.117,9.877,10.117,90426,0
2010-11-22,10.136,10.136,9.422,9.677,339979,0
2010-11-23,9.677,9.756,9.521,9.694,109435,0
2010-11-24,9.735,9.756,9.667,9.703,54125,0
2010-11-26,9.735,9.788,9.719,9.781,18460,0
2010-11-29,10.258,10.258,9.751,9.877,127946,0
2010-11-30,9.825,9.926,9.67,9.766,105222,0
2010-12-01,9.756,9.756,9.558,9.615,118823,0
2010-12-02,9.65,9.661,9.422,9.4454,77119,0
2010-12-03,9.4259,9.504,9.202,9.2334,295166,0
2010-12-06,9.3176,9.3996,9.2747,9.3498,107115,0
2010-12-07,9.3176,9.344,9.222,9.2496,97090,0
2010-12-08,9.3615,9.3615,9.1183,9.1706,108809,0
2010-12-09,9.1706,9.1706,8.9816,9.0412,129573,0
2010-12-10,9.0048,9.0983,8.9038,9.0612,122600,0
2010-12-13,9.1021,9.2134,8.9399,8.9714,120377,0
2010-12-14,9.0177,9.0177,8.8453,8.9195,152131,0
2010-12-15,8.8361,8.9863,8.7991,8.9353,146401,0
2010-12-16,8.9501,9.1583,8.8889,8.9927,199770,0
2010-12-17,8.9139,9.1221,8.9139,9.0412,87834,0
2010-12-20,9.0983,9.1135,8.9038,8.9139,208537,0
2010-12-21,8.7051,8.8583,8.6508,8.8583,321557,0
2010-12-22,8.8305,9.0094,8.8045,8.8714,216608,0
2010-12-23,8.8305,8.8991,8.7584,8.8361,142611,0
2010-12-27,8.8305,8.9863,8.7792,8.8833,72081,0
2010-12-28,8.8684,8.8889,8.7113,8.7169,137025,0
2010-12-29,8.7186,8.8426,8.7132,8.8379,173303,0
2010-12-30,8.7711,8.8287,8.5919,8.6896,597014,0
2010-12-31,8.725,8.7656,8.7077,8.7421,274660,0
2011-01-03,8.7728,8.8213,8.7258,8.8045,83275,0
2011-01-04,8.8684,8.9863,8.8101,8.9501,113879,0
2011-01-05,8.9769,9.0546,8.8684,9.014,139907,0
2011-01-06,8.9139,9.0242,8.8945,9.0048,97002,0
2011-01-07,9.0412,9.1278,8.9139,9.086,198677,0
2011-01-10,9.014,9.1706,8.8889,8.9139,143764,0
2011-01-11,8.862,8.9863,8.8398,8.9139,101908,0
2011-01-12,8.9353,8.9622,8.7855,8.8305,78360,0
2011-01-13,8.7946,8.8361,8.7222,8.7538,60666,0
2011-01-14,8.7258,8.8147,8.6689,8.7411,115746,0
2011-01-18,8.7258,8.7674,8.6272,8.7411,168151,0
2011-01-19,8.6742,8.7855,8.6318,8.658,179898,0
2011-01-20,8.6508,8.7358,8.6318,8.7169,59761,0
2011-01-21,8.7005,8.7792,8.6951,8.7792,85327,0
2011-01-24,8.7792,8.7792,8.6272,8.6689,146214,0
2011-01-25,8.658,8.6797,8.6119,8.6272,179071,0
2011-01-26,8.6634,8.7169,8.621,8.6508,119614,0
2011-01-27,8.6489,8.6689,8.6064,8.6689,52593,0
2011-01-28,8.6742,8.6951,8.6119,8.6272,54273,0
2011-01-31,8.686,8.7358,8.6327,8.7358,72605,0
2011-02-01,8.7258,8.8833,8.6887,8.862,81566,0
2011-02-02,8.8833,8.8833,8.7891,8.8527,36462,0
2011-02-03,8.8305,8.8305,8.7486,8.8045,51315,0
2011-02-04,8.7792,8.7792,8.7113,8.7674,81354,0
2011-02-07,8.7728,8.8045,8.7005,8.7538,66541,0
2011-02-08,8.7051,8.7584,8.7005,8.7313,104286,0
2011-02-09,8.7051,8.7113,8.6508,8.7113,66407,0
2011-02-10,8.6951,8.6951,8.6272,8.6508,91150,0
2011-02-11,8.6155,8.7169,8.6064,8.7005,56454,0
2011-02-14,8.6508,8.6689,8.6064,8.6119,74453,0
2011-02-15,8.6011,8.6436,8.5179,8.5638,183537,0
2011-02-16,8.5955,8.6119,8.5239,8.6011,92934,0
2011-02-18,8.554,8.5593,8.3868,8.4232,223392,0
2011-02-22,8.4383,8.4745,8.3764,8.4647,126537,0
2011-02-23,8.4181,8.5689,8.4181,8.4797,123067,0
2011-02-24,8.501,8.6318,8.471,8.6318,154502,0
2011-02-25,8.639,8.7313,8.6011,8.7258,98398,0
2011-02-28,8.7331,8.761,8.6634,8.761,60483,0
2011-03-01,8.7258,8.743,8.5769,8.6246,165065,0
2011-03-02,8.6246,8.7492,8.6246,8.743,91763,0
2011-03-03,8.7051,8.743,8.6246,8.6679,94447,0
2011-03-04,8.7113,8.7113,8.6318,8.7051,21324,0
2011-03-07,8.6887,8.7728,8.6797,8.7486,59721,0
2011-03-08,8.7005,8.8147,8.7005,8.8147,102594,0
2011-03-09,8.7855,8.8759,8.7855,8.8759,89166,0
2011-03-10,8.8751,8.8751,8.781,8.781,50905,0
2011-03-11,8.8241,8.8991,8.6308,8.7638,117842,0
2011-03-14,8.8045,8.8759,8.7113,8.8714,112506,0
2011-03-15,8.8453,8.8714,8.7946,8.8684,59111,0
2011-03-16,8.7946,8.8305,8.7584,8.8045,124431,0
2011-03-17,8.7522,8.8667,8.7522,8.811,75339,0
2011-03-18,8.85,8.8945,8.85,8.8815,41999,0
2011-03-21,8.8815,8.9269,8.8574,8.9195,67430,0
2011-03-22,8.8815,8.9083,8.8574,8.8945,57729,0
2011-03-23,8.8342,8.8611,8.7113,8.8389,85108,0
2011-03-24,8.8241,8.8704,8.8184,8.8389,61072,0
2011-03-25,8.7964,8.8611,8.7964,8.7964,58833,0
2011-03-28,8.7747,8.8184,8.6788,8.7231,106819,0
2011-03-29,8.7558,8.8287,8.6679,8.7113,228118,0
2011-03-30,8.7113,8.8342,8.7051,8.7964,77524,0
2011-03-31,8.8352,8.8991,8.7303,8.8648,120624,0
2011-04-01,8.9269,8.9269,8.85,8.8815,67182,0
2011-04-04,8.8751,8.8945,8.8287,8.8815,62442,0
2011-04-05,8.8667,8.9028,8.7584,8.8704,96168,0
2011-04-06,8.9083,8.913,8.8574,8.913,69138,0
2011-04-07,8.8815,8.9306,8.8704,8.888,79924,0
2011-04-08,8.9028,8.9269,8.8611,8.9083,58135,0
2011-04-11,8.8751,8.9028,8.7683,8.7964,69807,0
2011-04-12,8.7683,8.8389,8.7558,8.781,57792,0
2011-04-13,8.8129,8.8389,8.7747,8.8184,62599,0
2011-04-14,8.8129,8.8389,8.7492,8.7964,88640,0
2011-04-15,8.7864,8.8611,8.7864,8.8241,84585,0
2011-04-18,8.8064,8.8287,8.7919,8.7964,64119,0
2011-04-19,8.8241,8.8945,8.8009,8.85,59816,0
2011-04-20,8.8704,8.9083,8.8064,8.8574,60579,0
2011-04-21,8.85,8.9195,8.85,8.9195,42955,0
2011-04-25,8.8751,8.8945,8.8064,8.85,136971,0
2011-04-26,8.85,8.8815,8.8287,8.8704,49587,0
2011-04-27,8.913,8.913,8.8009,8.8704,92568,0
2011-04-28,8.8815,8.8815,8.8184,8.8611,40686,0
2011-04-29,8.8453,8.8704,8.8045,8.8241,49084,0
2011-05-02,8.8129,8.8704,8.7864,8.7864,68427,0
2011-05-03,8.8287,8.8342,8.7864,8.8342,31450,0
2011-05-04,8.8389,8.8815,8.8009,8.8815,114542,0
2011-05-05,8.8815,8.9686,8.8667,8.8815,73714,0
2011-05-06,8.8945,8.9789,8.8945,8.9732,82738,0
2011-05-09,8.9946,9.0103,8.9454,9.0103,81965,0
2011-05-10,9.0261,9.0261,8.9631,8.988,73760,0
2011-05-11,9.0021,9.0103,8.9195,8.9835,77933,0
2011-05-12,8.9835,9.0754,8.9789,9.064,102537,0
2011-05-13,9.0335,9.1221,9.0103,9.1135,81978,0
2011-05-16,9.1335,9.1459,9.0261,9.1012,80944,0
2011-05-17,9.0964,9.2039,9.0916,9.2039,86519,0
2011-05-18,9.2629,9.2855,9.1859,9.2191,99329,0
2011-05-19,9.2629,9.3108,9.2143,9.305,130812,0
2011-05-20,9.2689,9.3108,9.2239,9.2689,101017,0
2011-05-23,9.2855,9.2991,9.2239,9.2894,61359,0
2011-05-24,9.2991,9.3684,9.2467,9.3362,91154,0
2011-05-25,9.2894,9.3752,9.2894,9.3108,114456,0
2011-05-26,9.3303,9.4386,9.3303,9.3908,46341,0
2011-05-27,9.4093,9.4542,9.3879,9.4308,39232,0
2011-05-31,9.4415,9.4952,9.4308,9.4805,70994,0
2011-06-01,9.4805,9.513,9.4493,9.4981,53829,0
2011-06-02,9.4708,9.584,9.4132,9.563,107211,0
2011-06-03,9.4981,9.601,9.461,9.589,64621,0
2011-06-06,9.589,9.606,9.4571,9.595,145589,0
2011-06-07,9.596,9.608,9.4805,9.553,38204,0
2011-06-08,9.535,9.585,9.4601,9.532,51163,0
2011-06-09,9.535,9.574,9.535,9.535,44019,0
2011-06-10,9.507,9.52,9.4259,9.503,37068,0
2011-06-13,9.535,9.535,9.4337,9.4571,94155,0
2011-06-14,9.4415,9.4601,9.3645,9.4259,68395,0
2011-06-15,9.4464,9.4601,9.3879,9.4259,85379,0
2011-06-16,9.421,9.4464,9.2991,9.3547,87211,0
2011-06-17,9.3645,9.4415,9.3645,9.4259,36078,0
2011-06-20,9.421,9.4649,9.3596,9.4259,86951,0
2011-06-21,9.4737,9.4864,9.3547,9.4464,82254,0
2011-06-22,9.4542,9.4805,9.4025,9.4737,46726,0
2011-06-23,9.4649,9.507,9.4259,9.4688,62517,0
2011-06-24,9.52,9.535,9.4415,9.4464,44589,0
2011-06-27,9.4737,9.526,9.4415,9.526,50850,0
2011-06-28,9.507,9.623,9.4864,9.618,48847,0
2011-06-29,9.668,9.674,9.4093,9.526,99202,0
2011-06-30,9.558,9.621,9.3898,9.621,171666,0
2011-07-01,9.722,9.722,9.4737,9.569,88708,0
2011-07-05,9.602,9.602,9.4864,9.4864,66224,0
2011-07-06,9.4981,9.558,9.4864,9.4864,81305,0
2011-07-07,9.4864,9.4942,9.4601,9.4942,63920,0
2011-07-08,9.4601,9.4601,9.3918,9.4308,44578,0
2011-07-11,9.3596,9.4093,9.2562,9.384,96182,0
2011-07-12,9.4025,9.4649,9.3986,9.4308,40362,0
2011-07-13,9.4649,9.4649,9.3547,9.4415,80795,0
2011-07-14,9.4601,9.4864,9.421,9.4805,66963,0
2011-07-15,9.4688,9.4737,9.3771,9.4542,66080,0
2011-07-18,9.4367,9.4737,9.2679,9.3703,84851,0
2011-07-19,9.384,9.4942,9.3547,9.4649,48774,0
2011-07-20,9.4688,9.4981,9.3986,9.4942,49492,0
2011-07-21,9.503,9.569,9.3918,9.54,82900,0
2011-07-22,9.535,9.535,9.4308,9.4542,52074,0
2011-07-25,9.3918,9.4542,9.3596,9.3918,108698,0
2011-07-26,9.3869,9.4006,9.3128,9.3333,85767,0
2011-07-27,9.3167,9.3167,9.1887,9.2767,121002,0
2011-07-28,9.2505,9.3469,9.2211,9.2718,48199,0
2011-07-29,9.2562,9.3537,9.2562,9.3333,56968,0
2011-08-01,9.3596,9.4542,9.3596,9.4415,36984,0
2011-08-02,9.4367,9.4737,9.3245,9.3567,73589,0
2011-08-03,9.3771,9.3918,9.2077,9.3225,66114,0
2011-08-04,9.2933,9.384,9.2173,9.2343,99333,0
2011-08-05,9.2173,9.2173,8.8379,9.0187,105333,0
2011-08-08,8.811,8.9278,8.4817,8.7331,161822,0
2011-08-09,8.5919,8.8564,8.4657,8.6508,129595,0
2011-08-10,8.471,8.8166,8.471,8.7456,34933,0
2011-08-11,8.8332,8.849,8.7666,8.7991,75435,0
2011-08-12,8.8379,8.9427,8.8379,8.8991,38379,0
2011-08-15,8.9046,9.0792,8.9046,9.0792,29744,0
2011-08-16,8.9752,9.0792,8.9752,9.0316,50009,0
2011-08-17,9.0631,9.1744,8.9992,9.0574,37024,0
2011-08-18,8.9752,9.014,8.9594,8.9659,34813,0
2011-08-19,8.9214,9.0242,8.8564,8.9538,51434,0
2011-08-22,9.0431,9.1183,8.79,8.8704,29722,0
2011-08-23,8.8166,8.9806,8.8166,8.9427,44321,0
2011-08-24,8.888,9.0384,8.8667,9.014,64870,0
2011-08-25,8.9594,9.1554,8.811,8.9714,51666,0
2011-08-26,8.9046,9.0094,8.8564,8.9659,31009,0
2011-08-29,9.0384,9.1012,8.9806,9.0974,22518,0
2011-08-30,9.1278,9.1801,8.8704,8.9659,136576,0
2011-08-31,8.9491,9.014,8.9223,8.9686,44454,0
2011-09-01,8.9714,8.9992,8.9427,8.9917,24198,0
2011-09-02,8.9297,8.9491,8.8527,8.9437,47714,0
2011-09-06,8.9176,9.0916,8.862,9.0812,40423,0
2011-09-07,9.1212,9.144,9.0517,9.1373,51827,0
2011-09-08,9.0593,9.144,9.0593,9.144,40516,0
2011-09-09,9.1583,9.1935,9.1373,9.1877,20484,0
2011-09-12,9.1801,9.3225,9.1801,9.2679,115980,0
2011-09-13,9.2277,9.3069,9.0593,9.3069,51859,0
2011-09-14,9.3245,9.3469,9.2058,9.2562,33006,0
2011-09-15,9.2679,9.3303,9.1012,9.2884,48924,0
2011-09-16,9.2391,9.2619,9.1544,9.2334,65329,0
2011-09-19,9.2115,9.2718,9.2115,9.2718,12170,0
2011-09-20,9.2505,9.3001,9.1212,9.144,43583,0
2011-09-21,9.1487,9.1839,8.9742,9.1268,67830,0
2011-09-22,9.1212,9.1544,9.1212,9.1268,49437,0
2011-09-23,9.0242,9.1839,9.0242,9.1268,16906,0
2011-09-26,9.1583,9.3128,9.1583,9.1991,51294,0
2011-09-27,9.2211,9.3245,9.1649,9.1649,62701,0
2011-09-28,9.1791,9.2777,9.1725,9.2562,20829,0
2011-09-29,9.3274,9.3469,9.2903,9.3001,19740,0
2011-09-30,9.2381,9.4493,9.2381,9.3294,76504,0
2011-10-03,9.566,9.566,9.3274,9.3567,75023,0
2011-10-04,9.2619,9.3001,9.104,9.2277,102785,0
2011-10-05,9.2211,9.4415,9.1583,9.382,100644,0
2011-10-06,9.3001,9.4201,9.2718,9.3742,43343,0
2011-10-07,9.3742,9.3742,9.2777,9.3333,37552,0
2011-10-10,9.3537,9.4308,9.3001,9.3196,53465,0
2011-10-11,9.2619,9.3069,9.2334,9.2679,41722,0
2011-10-12,9.2679,9.3001,9.2163,9.2562,56573,0
2011-10-13,9.2211,9.2855,9.0916,9.2391,46924,0
2011-10-14,9.2952,9.3196,9.1544,9.1935,77851,0
2011-10-17,9.2448,9.2619,8.9565,9.0384,105352,0
2011-10-18,9.0431,9.1154,9.014,9.0916,121973,0
2011-10-19,9.1107,9.1649,9.014,9.014,51821,0
2011-10-20,9.0316,9.1306,9.0316,9.1306,100907,0
2011-10-21,9.1306,9.1487,9.1212,9.1306,63762,0
2011-10-24,9.0812,9.1268,9.0029,9.0992,103931,0
2011-10-25,9.0431,9.0754,9.0177,9.0316,103970,0
2011-10-26,9.0593,9.1839,9.0593,9.0812,73428,0
2011-10-27,9.1107,9.1839,9.047,9.144,52090,0
2011-10-28,9.0517,9.0992,8.9297,8.9974,202164,0
2011-10-31,8.9937,9.047,8.9714,8.9863,66453,0
2011-11-01,8.9909,9.0992,8.9853,9.0593,54236,0
2011-11-02,9.064,9.1212,9.064,9.1212,37287,0
2011-11-03,9.1212,9.1212,9.086,9.1154,15268,0
2011-11-04,9.0888,9.0888,9.0479,9.0479,30293,0
2011-11-07,9.0992,9.1487,9.0431,9.064,61129,0
2011-11-08,9.1373,9.1373,9.014,9.0316,49484,0
2011-11-09,9.014,9.0754,9.0085,9.064,83639,0
2011-11-10,9.0812,9.1212,9.014,9.0177,36637,0
2011-11-11,9.0384,9.0812,9.0177,9.0812,50133,0
2011-11-14,9.064,9.1583,9.0177,9.144,41387,0
2011-11-15,9.1373,9.1487,9.1154,9.1212,80685,0
2011-11-16,9.0916,9.1268,9.086,9.0916,55803,0
2011-11-17,9.0754,9.1373,9.014,9.064,90886,0
2011-11-18,9.047,9.144,9.047,9.1268,48742,0
2011-11-21,9.064,9.2334,9.064,9.1544,131869,0
2011-11-22,9.2058,9.2903,9.1725,9.1839,96001,0
2011-11-23,9.1991,9.1991,9.1791,9.1839,15238,0
2011-11-25,9.1839,9.3196,9.1212,9.2334,47276,0
2011-11-28,9.2562,9.2952,9.1154,9.1649,71359,0
2011-11-29,9.1487,9.2952,9.144,9.2115,90325,0
2011-11-30,9.2667,9.384,9.2667,9.2667,60881,0
2011-12-01,9.2777,9.3274,9.1839,9.1991,42984,0
2011-12-02,9.1915,9.2796,9.1915,9.2737,53971,0
2011-12-05,9.2903,9.4249,9.2903,9.3128,62309,0
2011-12-06,9.2515,9.3147,9.1535,9.2981,82266,0
2011-12-07,9.2796,9.3508,9.2448,9.3362,39519,0
2011-12-08,9.3362,9.3362,9.2913,9.3147,60344,0
2011-12-09,9.2864,9.3547,9.2698,9.3206,34805,0
2011-12-12,9.2981,9.4006,9.2796,9.3791,43011,0
2011-12-13,9.3606,9.4074,9.3206,9.4074,54559,0
2011-12-14,9.3645,9.4074,9.2981,9.4074,53930,0
2011-12-15,9.3606,9.4464,9.3606,9.3791,34093,0
2011-12-16,9.4074,9.604,9.3898,9.546,82463,0
2011-12-19,9.563,9.586,9.4659,9.505,59171,0
2011-12-20,9.523,9.701,9.5,9.563,69934,0
2011-12-21,9.615,9.625,9.591,9.604,104296,0
2011-12-22,9.604,9.64,9.534,9.546,92545,0
2011-12-23,9.591,9.667,9.4659,9.51,89032,0
2011-12-27,9.552,9.609,9.4464,9.574,83424,0
2011-12-28,9.632,9.64,9.523,9.534,73599,0
2011-12-29,9.505,9.586,9.4893,9.586,37426,0
2011-12-30,9.553,9.616,9.534,9.566,75489,0
2012-01-03,9.679,9.679,9.645,9.667,28124,0
2012-01-04,9.679,9.748,9.586,9.621,104679,0
2012-01-05,9.574,9.8,9.574,9.765,62954,0
2012-01-06,9.765,9.83,9.731,9.795,96859,0
2012-01-09,9.851,9.851,9.755,9.755,50552,0
2012-01-10,9.836,9.836,9.683,9.683,61886,0
2012-01-11,9.725,9.748,9.591,9.632,542952,0
2012-01-12,9.698,9.698,9.581,9.591,121866,0
2012-01-13,9.574,9.609,9.574,9.591,92385,0
2012-01-17,9.691,9.691,9.591,9.591,186108,0
2012-01-18,9.625,9.64,9.581,9.625,113699,0
2012-01-19,9.707,9.707,9.586,9.615,230906,0
2012-01-20,9.574,9.701,9.574,9.649,151371,0
2012-01-23,9.698,9.698,9.591,9.632,70429,0
2012-01-24,9.667,9.742,9.625,9.64,136939,0
2012-01-25,9.673,9.673,9.621,9.661,196827,0
2012-01-26,9.679,9.755,9.649,9.748,53027,0
2012-01-27,9.789,9.851,9.765,9.851,87535,0
2012-01-30,9.84,9.851,9.823,9.851,40382,0
2012-01-31,9.888,10.025,9.865,9.926,118934,0
2012-02-01,9.975,10.049,9.95,10.049,60310,0
2012-02-02,10.113,10.113,9.836,9.881,67936,0
2012-02-03,9.921,9.921,9.847,9.921,55929,0
2012-02-06,9.94,9.94,9.731,9.789,92936,0
2012-02-07,9.851,9.857,9.806,9.847,62215,0
2012-02-08,9.927,9.945,9.857,9.909,49437,0
2012-02-09,9.955,9.955,9.836,9.898,69323,0
2012-02-10,9.95,9.967,9.909,9.94,59584,0
2012-02-13,9.985,10.113,9.967,9.99,157045,0
2012-02-14,10.032,10.094,9.997,10.024,85026,0
2012-02-15,10.054,10.113,9.985,10.013,109043,0
2012-02-16,10.054,10.113,9.915,9.967,73700,0
2012-02-17,10.02,10.065,9.945,9.95,47942,0
2012-02-21,9.985,10.032,9.985,10.02,53912,0
2012-02-22,10.049,10.089,10.038,10.065,109497,0
2012-02-23,10.113,10.113,9.94,10.032,77913,0
2012-02-24,10.083,10.083,9.967,10.079,52854,0
2012-02-27,10.083,10.083,10.02,10.054,44362,0
2012-02-28,10.083,10.083,10.013,10.043,37290,0
2012-02-29,10.087,10.087,9.983,10.013,56986,0
2012-03-01,10.083,10.089,10.043,10.089,78025,0
2012-03-02,10.079,10.084,10.043,10.049,56065,0
2012-03-05,10.079,10.113,10.054,10.113,46170,0
2012-03-06,10.101,10.101,10.002,10.079,197152,0
2012-03-07,10.084,10.084,10.031,10.084,87082,0
2012-03-08,10.084,10.166,10.049,10.115,164620,0
2012-03-09,10.115,10.115,10.023,10.066,67944,0
2012-03-12,10.108,10.125,10.066,10.101,43166,0
2012-03-13,10.115,10.125,10.055,10.125,93211,0
2012-03-14,10.115,10.115,10.031,10.049,36595,0
2012-03-15,10.066,10.084,9.841,9.866,141168,0
2012-03-16,9.877,9.936,9.764,9.848,124658,0
2012-03-19,9.907,10.007,9.866,10.007,114024,0
2012-03-20,10.007,10.007,9.913,9.93,51366,0
2012-03-21,9.983,10.043,9.782,9.812,90082,0
2012-03-22,9.872,9.953,9.675,9.812,96361,0
2012-03-23,9.872,10.023,9.852,10.02,56020,0
2012-03-26,10.108,10.108,9.718,9.852,130730,0
2012-03-27,9.93,9.953,9.852,9.872,90366,0
2012-03-28,9.936,9.936,9.852,9.895,34364,0
2012-03-29,9.983,10.043,9.966,10.007,41127,0
2012-03-30,10.094,10.094,9.94,10.013,48787,0
2012-04-02,10.101,10.101,9.983,10.09,65552,0
2012-04-03,10.101,10.101,9.907,9.943,51290,0
2012-04-04,9.872,10.101,9.872,10.09,75089,0
2012-04-05,10.095,10.125,10.031,10.074,32190,0
2012-04-09,10.13,10.234,10.121,10.221,64062,0
2012-04-10,10.278,10.304,10.121,10.13,39764,0
2012-04-11,10.25,10.285,10.125,10.13,55479,0
2012-04-12,10.192,10.238,10.13,10.238,36243,0
2012-04-13,10.304,10.32,10.115,10.202,67807,0
2012-04-16,10.227,10.32,10.108,10.304,34948,0
2012-04-17,10.352,10.352,10.227,10.298,21084,0
2012-04-18,10.31,10.339,10.161,10.25,51054,0
2012-04-19,10.298,10.386,10.198,10.263,44382,0
2012-04-20,10.357,10.357,10.208,10.214,27564,0
2012-04-23,10.214,10.315,10.186,10.304,48109,0
2012-04-24,10.346,10.346,10.25,10.25,47609,0
2012-04-25,10.234,10.392,10.208,10.278,50212,0
2012-04-26,10.339,10.352,10.263,10.32,52692,0
2012-04-27,10.381,10.452,10.256,10.278,64145,0
2012-04-30,10.318,10.392,10.318,10.392,22256,0
2012-05-01,10.404,10.416,10.292,10.346,58587,0
2012-05-02,10.369,10.411,10.362,10.397,15637,0
2012-05-03,10.404,10.464,10.32,10.386,36832,0
2012-05-04,10.404,10.416,10.298,10.381,41840,0
2012-05-07,10.392,10.392,10.326,10.352,28116,0
2012-05-08,10.381,10.392,10.208,10.274,62184,0
2012-05-09,10.304,10.334,10.278,10.32,19523,0
2012-05-10,10.416,10.428,10.238,10.278,48242,0
2012-05-11,10.357,10.392,10.32,10.386,38576,0
2012-05-14,10.369,10.457,10.298,10.433,71994,0
2012-05-15,10.499,10.499,10.326,10.369,35497,0
2012-05-16,10.452,10.481,10.411,10.446,50948,0
2012-05-17,10.469,10.469,10.315,10.339,33966,0
2012-05-18,10.397,10.487,10.227,10.238,40169,0
2012-05-21,10.192,10.227,10.09,10.161,75399,0
2012-05-22,10.221,10.375,10.172,10.221,82301,0
2012-05-23,10.25,10.352,10.221,10.315,42201,0
2012-05-24,10.381,10.392,10.214,10.31,73059,0
2012-05-25,10.352,10.481,10.339,10.386,54117,0
2012-05-29,10.475,10.475,10.357,10.439,35825,0
2012-05-30,10.428,10.464,10.357,10.439,42731,0
2012-05-31,10.43,10.443,10.35,10.437,40435,0
2012-06-01,10.395,10.518,10.354,10.384,57681,0
2012-06-04,10.446,10.446,10.25,10.369,43341,0
2012-06-05,10.384,10.41,10.2,10.311,47407,0
2012-06-06,10.336,10.365,10.317,10.357,21084,0
2012-06-07,10.445,10.445,10.141,10.19,84044,0
2012-06-08,10.227,10.348,10.17,10.3,87316,0
2012-06-11,10.369,10.392,10.192,10.315,115604,0
2012-06-12,10.348,10.348,10.19,10.336,38544,0
2012-06-13,10.365,10.365,10.256,10.286,24123,0
2012-06-14,10.243,10.386,10.227,10.298,78180,0
2012-06-15,10.317,10.456,10.317,10.451,70211,0
2012-06-18,10.451,10.451,10.3,10.357,51484,0
2012-06-19,10.365,10.456,10.293,10.365,226467,0
2012-06-20,10.481,10.621,10.451,10.535,155192,0
2012-06-21,10.511,10.554,10.481,10.511,35790,0
2012-06-22,10.578,10.658,10.384,10.481,59918,0
2012-06-25,10.571,10.591,10.469,10.506,182099,0
2012-06-26,10.597,10.602,10.42,10.554,240325,0
2012-06-27,10.529,10.638,10.518,10.561,60172,0
2012-06-28,10.561,10.634,10.487,10.627,72006,0
2012-06-29,10.81,10.81,10.603,10.648,104794,0
2012-07-02,10.742,10.742,10.602,10.638,77268,0
2012-07-03,10.712,10.712,10.481,10.597,126466,0
2012-07-05,10.578,10.591,10.506,10.578,207950,0
2012-07-06,10.591,10.627,10.529,10.621,47516,0
2012-07-09,10.638,10.748,10.621,10.687,127597,0
2012-07-10,10.753,10.753,10.675,10.737,70846,0
2012-07-11,10.773,10.815,10.695,10.784,75372,0
2012-07-12,10.796,10.803,10.675,10.723,124409,0
2012-07-13,10.856,10.87,10.712,10.753,80603,0
2012-07-16,10.79,10.79,10.621,10.67,49567,0
2012-07-17,10.76,10.768,10.621,10.675,76719,0
2012-07-18,10.737,10.785,10.715,10.748,63264,0
2012-07-19,10.779,10.779,10.695,10.773,148648,0
2012-07-20,10.779,10.846,10.695,10.779,148718,0
2012-07-23,10.779,10.834,10.7,10.737,132952,0
2012-07-24,10.841,10.903,10.66,10.673,135718,0
2012-07-25,10.748,10.852,10.748,10.779,121338,0
2012-07-26,10.9,10.9,10.707,10.839,62700,0
2012-07-27,10.856,10.888,10.803,10.803,76242,0
2012-07-30,10.87,10.87,10.737,10.79,20528,0
2012-07-31,10.796,10.81,10.737,10.779,68552,0
2012-08-01,10.796,10.809,10.731,10.809,20508,0
2012-08-02,10.839,10.876,10.773,10.876,54527,0
2012-08-03,10.9,10.9,10.76,10.803,73147,0
2012-08-06,10.876,10.876,10.779,10.876,21143,0
2012-08-07,10.825,10.888,10.803,10.888,47831,0
2012-08-08,10.919,10.925,10.784,10.79,57788,0
2012-08-09,10.856,10.856,10.716,10.748,75172,0
2012-08-10,10.839,10.846,10.68,10.825,112560,0
2012-08-13,10.825,10.852,10.76,10.852,46716,0
2012-08-14,10.906,10.906,10.748,10.779,52417,0
2012-08-15,10.803,10.815,10.773,10.809,70482,0
2012-08-16,10.883,10.883,10.748,10.809,74685,0
2012-08-17,10.815,10.913,10.712,10.748,120010,0
2012-08-20,10.803,10.876,10.731,10.742,34430,0
2012-08-21,10.821,10.821,10.695,10.737,44547,0
2012-08-22,10.742,10.79,10.731,10.779,73817,0
2012-08-23,10.76,10.779,10.737,10.779,71992,0
2012-08-24,10.825,10.825,10.644,10.76,53001,0
2012-08-27,10.748,10.796,10.723,10.768,41843,0
2012-08-28,10.768,10.825,10.768,10.809,49671,0
2012-08-29,10.834,10.892,10.803,10.852,39510,0
2012-08-30,10.839,10.839,10.753,10.834,20197,0
2012-08-31,10.834,10.854,10.796,10.81,26210,0
2012-09-04,10.822,10.841,10.715,10.81,33628,0
2012-09-05,10.81,10.81,10.722,10.748,101901,0
2012-09-06,10.779,10.827,10.748,10.79,46127,0
2012-09-07,10.822,10.822,10.748,10.748,57886,0
2012-09-10,10.707,10.779,10.644,10.768,105616,0
2012-09-11,10.79,10.841,10.722,10.834,55654,0
2012-09-12,10.854,10.927,10.841,10.848,129482,0
2012-09-13,10.872,10.91,10.848,10.91,72561,0
2012-09-14,10.927,10.927,10.834,10.848,107140,0
2012-09-17,10.804,10.864,10.804,10.864,89583,0
2012-09-18,10.91,10.992,10.834,10.91,176966,0
2012-09-19,10.934,11.103,10.934,11.046,250058,0
2012-09-20,11.096,11.096,10.965,11.008,68357,0
2012-09-21,11.039,11.039,10.965,11.002,47815,0
2012-09-24,11.014,11.039,10.923,10.927,83800,0
2012-09-25,10.965,10.965,10.879,10.953,126243,0
2012-09-26,11.008,11.083,10.996,11.083,83717,0
2012-09-27,11.089,11.089,11.002,11.022,81807,0
2012-09-28,11.066,11.066,10.959,11.014,59488,0
2012-10-01,11.089,11.133,11.051,11.083,75241,0
2012-10-02,11.152,11.152,10.953,11.033,81758,0
2012-10-03,11.066,11.066,11.008,11.014,48801,0
2012-10-04,11.077,11.089,10.996,11.059,35738,0
2012-10-05,11.115,11.189,11.066,11.177,51394,0
2012-10-08,11.196,11.208,11.096,11.182,66723,0
2012-10-09,11.208,11.227,11.152,11.189,88196,0
2012-10-10,11.22,11.227,11.103,11.108,40541,0
2012-10-11,11.164,11.264,11.108,11.233,71165,0
2012-10-12,11.257,11.257,11.164,11.196,32742,0
2012-10-15,11.251,11.32,11.22,11.32,50433,0
2012-10-16,11.32,11.345,11.201,11.289,65989,0
2012-10-17,11.351,11.501,11.351,11.413,62807,0
2012-10-18,11.468,11.481,11.314,11.369,50045,0
2012-10-19,11.394,11.427,11.177,11.196,85401,0
2012-10-22,11.196,11.345,11.196,11.257,37109,0
2012-10-23,11.245,11.362,11.245,11.314,83944,0
2012-10-24,11.383,11.383,11.237,11.257,41819,0
2012-10-25,11.264,11.264,11.133,11.196,77674,0
2012-10-26,11.22,11.294,11.171,11.208,48222,0
2012-10-31,11.196,11.283,11.164,11.257,51788,0
2012-11-01,11.275,11.32,11.233,11.32,24081,0
2012-11-02,11.406,11.406,11.22,11.308,44850,0
2012-11-05,11.339,11.339,11.257,11.32,50511,0
2012-11-06,11.339,11.339,11.214,11.294,33254,0
2012-11-07,11.314,11.369,11.227,11.369,44526,0
2012-11-08,11.383,11.383,11.301,11.362,41152,0
2012-11-09,11.351,11.394,11.308,11.394,57073,0
2012-11-12,11.394,11.394,11.289,11.325,40756,0
2012-11-13,11.32,11.377,11.237,11.32,75896,0
2012-11-14,11.331,11.339,11.059,11.083,99725,0
2012-11-15,11.039,11.182,10.468,10.915,144067,0
2012-11-16,11.008,11.059,10.89,11.059,51450,0
2012-11-19,11.196,11.257,11.103,11.196,47922,0
2012-11-20,11.257,11.357,11.089,11.289,60787,0
2012-11-21,11.308,11.362,11.208,11.331,39193,0
2012-11-23,11.377,11.377,11.308,11.314,30695,0
2012-11-26,11.351,11.351,11.196,11.233,58027,0
2012-11-27,11.201,11.325,11.125,11.325,72365,0
2012-11-28,11.339,11.357,11.233,11.289,41578,0
2012-11-29,11.331,11.331,11.22,11.289,50188,0
2012-11-30,11.32,11.345,11.257,11.289,53703,0
2012-12-03,11.294,11.301,11.164,11.214,69655,0
2012-12-04,11.233,11.237,11.171,11.196,41592,0
2012-12-05,11.237,11.289,11.189,11.289,38871,0
2012-12-06,11.32,11.339,11.196,11.339,69594,0
2012-12-07,11.357,11.362,11.22,11.251,70699,0
2012-12-10,11.294,11.301,11.233,11.245,28564,0
2012-12-11,11.357,11.362,11.214,11.32,147465,0
2012-12-12,11.289,11.314,11.208,11.245,58564,0
2012-12-13,11.201,11.369,11.196,11.32,58632,0
2012-12-14,11.325,11.431,11.257,11.345,113081,0
2012-12-17,11.32,11.369,11.289,11.325,35223,0
2012-12-18,11.308,11.436,11.289,11.345,50695,0
2012-12-19,11.294,11.345,11.227,11.314,82391,0
2012-12-20,11.289,11.289,11.002,11.125,81650,0
2012-12-21,11.014,11.189,11.014,11.022,54737,0
2012-12-24,11.07,11.133,10.934,10.934,58037,0
2012-12-26,11.03,11.059,10.94,10.996,57758,0
2012-12-27,11.07,11.108,10.822,10.854,146912,0
2012-12-28,10.915,10.959,10.89,10.94,30256,0
2012-12-31,10.89,11.141,10.864,10.992,135357,0
2013-01-02,11.07,11.237,11.008,11.189,132382,0
2013-01-03,11.189,11.227,11.115,11.171,169590,0
2013-01-04,11.152,11.22,11.146,11.182,181895,0
2013-01-07,11.182,11.189,11.133,11.182,101278,0
2013-01-08,11.208,11.233,11.164,11.201,103632,0
2013-01-09,11.201,11.283,11.201,11.27,64141,0
2013-01-10,11.251,11.294,11.227,11.251,40418,0
2013-01-11,11.294,11.308,11.141,11.152,64375,0
2013-01-14,11.227,11.245,11.177,11.245,68350,0
2013-01-15,11.214,11.245,11.108,11.171,45171,0
2013-01-16,11.208,11.208,11.083,11.201,99466,0
2013-01-17,11.171,11.233,11.171,11.227,68037,0
2013-01-18,11.177,11.233,11.164,11.233,62564,0
2013-01-22,11.264,11.27,11.201,11.233,77553,0
2013-01-23,11.201,11.237,11.171,11.214,93094,0
2013-01-24,11.237,11.237,11.12,11.227,87678,0
2013-01-25,11.251,11.264,11.115,11.146,75021,0
2013-01-28,11.177,11.177,10.977,11.033,95115,0
2013-01-29,11.008,11.059,10.923,11.059,112378,0
2013-01-30,11.066,11.083,10.972,11.083,71355,0
2013-01-31,11.07,11.108,10.959,11.07,52764,0
2013-02-01,11.125,11.164,11.115,11.164,47199,0
2013-02-04,11.141,11.196,11.096,11.164,102258,0
2013-02-05,11.196,11.196,11.146,11.189,48968,0
2013-02-06,11.182,11.189,11.103,11.103,42159,0
2013-02-07,11.059,11.125,11.022,11.083,68347,0
2013-02-08,11.125,11.227,11.108,11.171,77279,0
2013-02-11,11.171,11.171,11.089,11.125,44823,0
2013-02-12,11.103,11.177,11.096,11.164,63170,0
2013-02-13,11.208,11.227,11.152,11.208,57786,0
2013-02-14,11.182,11.196,11.059,11.07,93543,0
2013-02-15,11.022,11.096,11.022,11.096,53262,0
2013-02-19,11.146,11.146,10.983,11.033,74959,0
2013-02-20,11.066,11.12,11.033,11.12,49437,0
2013-02-21,11.103,11.182,11.066,11.182,54386,0
2013-02-22,11.141,11.146,11.033,11.108,85527,0
2013-02-25,11.059,11.083,11.008,11.07,92097,0
2013-02-26,11.07,11.07,10.977,11.022,53250,0
2013-02-27,10.983,11.039,10.934,11.039,144235,0
2013-02-28,10.983,10.992,10.946,10.983,62329,0
2013-03-01,10.946,11.083,10.946,11.002,66121,0
2013-03-04,10.959,11.022,10.959,11.014,58834,0
2013-03-05,11.051,11.066,10.959,10.996,77663,0
2013-03-06,10.959,11.008,10.946,11.008,79444,0
2013-03-07,10.977,11.089,10.959,11.014,130074,0
2013-03-08,11.033,11.046,10.946,11.039,69543,0
2013-03-11,11.002,11.164,11.002,11.152,94998,0
2013-03-12,11.157,11.157,11.014,11.108,62611,0
2013-03-13,11.133,11.133,10.992,11.022,46787,0
2013-03-14,10.983,11.096,10.972,11.039,70627,0
2013-03-15,11.046,11.125,11.039,11.12,62963,0
2013-03-18,11.12,11.189,11.115,11.152,70139,0
2013-03-19,11.182,11.189,11.125,11.189,109846,0
2013-03-20,11.275,11.325,11.186,11.232,110709,0
2013-03-21,11.153,11.269,11.083,11.269,54335,0
2013-03-22,11.232,11.282,11.178,11.205,34882,0
2013-03-25,11.243,11.263,11.11,11.12,90468,0
2013-03-26,11.174,11.218,10.995,11.105,70287,0
2013-03-27,11.149,11.192,11.097,11.192,34699,0
2013-03-28,11.243,11.243,11.12,11.12,135609,0
2013-04-01,11.211,11.218,11.046,11.097,56425,0
2013-04-02,11.066,11.167,11.066,11.117,33674,0
2013-04-03,11.07,11.174,11.021,11.083,64263,0
2013-04-04,11.066,11.09,11.021,11.051,38764,0
2013-04-05,11.142,11.263,11.142,11.211,69983,0
2013-04-08,11.243,11.243,11.059,11.097,42715,0
2013-04-09,11.07,11.149,11.059,11.142,52252,0
2013-04-10,11.097,11.263,11.097,11.243,62296,0
2013-04-11,11.178,11.307,11.174,11.199,44043,0
2013-04-12,11.282,11.293,11.174,11.178,43660,0
2013-04-15,11.211,11.218,11.142,11.149,89715,0
2013-04-16,11.149,11.205,11.066,11.136,71516,0
2013-04-17,11.149,11.205,11.051,11.153,69797,0
2013-04-18,11.211,11.269,11.178,11.25,32277,0
2013-04-19,11.269,11.269,11.192,11.232,34690,0
2013-04-22,11.237,11.307,11.211,11.257,28980,0
2013-04-23,11.275,11.385,11.269,11.34,43121,0
2013-04-24,11.34,11.34,11.263,11.307,22505,0
2013-04-25,11.32,11.402,11.282,11.402,73572,0
2013-04-26,11.363,11.395,11.357,11.363,22066,0
2013-04-29,11.378,11.402,11.313,11.313,23510,0
2013-04-30,11.307,11.331,11.243,11.331,64019,0
2013-05-01,11.307,11.402,11.293,11.39,34086,0
2013-05-02,11.39,11.409,11.39,11.409,48002,0
2013-05-03,11.415,11.415,11.32,11.395,46495,0
2013-05-06,11.307,11.467,11.293,11.423,123836,0
2013-05-07,11.395,11.432,11.25,11.371,94998,0
2013-05-08,11.363,11.423,11.218,11.224,109219,0
2013-05-09,11.237,11.331,11.237,11.282,61899,0
2013-05-10,11.325,11.346,11.178,11.237,83757,0
2013-05-13,11.269,11.269,11.149,11.192,59152,0
2013-05-14,11.167,11.186,11.105,11.178,68698,0
2013-05-15,11.142,11.149,11.001,11.078,73612,0
2013-05-16,11.013,11.07,10.951,11.066,72029,0
2013-05-17,11.097,11.097,10.957,11.033,53122,0
2013-05-20,11.013,11.066,10.957,10.957,161863,0
2013-05-21,11.008,11.008,10.905,10.93,87185,0
2013-05-22,10.957,10.962,10.882,10.943,53511,0
2013-05-23,10.919,11.09,10.919,11.033,78045,0
2013-05-24,11.033,11.033,10.843,10.99,76846,0
2013-05-28,10.981,10.981,10.85,10.937,64361,0
2013-05-29,10.867,10.874,10.772,10.79,55576,0
2013-05-30,10.796,10.796,10.448,10.549,221389,0
2013-05-31,10.512,10.654,10.419,10.654,188263,0
2013-06-03,10.574,10.6,10.052,10.198,354025,0
2013-06-04,10.194,10.313,9.977,10.21,168259,0
2013-06-05,10.21,10.402,10.079,10.371,100988,0
2013-06-06,10.421,10.472,10.198,10.472,78378,0
2013-06-07,10.434,10.605,10.287,10.574,84532,0
2013-06-10,10.51,10.51,10.3,10.448,50021,0
2013-06-11,10.319,10.421,10.198,10.255,105375,0
2013-06-12,10.218,10.308,10.001,10.141,93685,0
2013-06-13,10.095,10.453,10.072,10.453,82748,0
2013-06-14,10.415,10.625,10.357,10.6,75991,0
2013-06-17,10.549,10.637,10.467,10.51,76688,0
2013-06-18,10.46,10.525,10.194,10.198,205497,0
2013-06-19,10.208,10.549,10.168,10.274,221034,0
2013-06-20,10.182,10.208,9.946,9.98,146257,0
2013-06-21,10.104,10.176,9.908,9.974,74377,0
2013-06-24,9.875,9.98,9.659,9.854,59463,0
2013-06-25,9.96,10.039,9.861,10.032,61306,0
2013-06-26,9.946,10.274,9.946,10.247,132997,0
2013-06-27,10.189,10.596,10.182,10.524,113938,0
2013-06-28,10.392,10.496,10.286,10.47,72988,0
2013-07-01,10.556,10.639,10.451,10.476,89372,0
2013-07-02,10.34,10.483,10.319,10.353,124771,0
2013-07-03,10.279,10.313,10.151,10.151,53788,0
2013-07-05,10.151,10.161,9.953,10.045,88914,0
2013-07-08,10.084,10.239,10.051,10.09,62501,0
2013-07-09,9.999,10.144,9.974,10.079,67788,0
2013-07-10,10.006,10.118,9.908,10.063,49134,0
2013-07-11,10.079,10.308,10.079,10.308,83020,0
2013-07-12,10.197,10.201,9.999,10.063,87259,0
2013-07-15,9.999,10.104,9.986,10.032,56406,0
2013-07-16,9.999,9.999,9.894,9.894,69156,0
2013-07-17,9.894,10.168,9.894,10.161,53826,0
2013-07-18,10.09,10.201,10.032,10.039,103647,0
2013-07-19,9.991,10.023,9.814,9.842,131417,0
2013-07-22,9.814,9.92,9.79,9.81,66563,0
2013-07-23,9.848,9.908,9.699,9.814,50308,0
2013-07-24,9.691,9.908,9.691,9.803,78557,0
2013-07-25,9.737,9.782,9.691,9.763,116282,0
2013-07-26,9.704,9.926,9.704,9.751,75150,0
2013-07-29,9.751,9.881,9.751,9.822,92246,0
2013-07-30,9.875,9.894,9.691,9.782,80707,0
2013-07-31,9.731,9.915,9.683,9.894,95563,0
2013-08-01,9.836,9.908,9.737,9.822,64624,0
2013-08-02,9.803,9.822,9.704,9.743,95254,0
2013-08-05,9.699,9.803,9.651,9.743,129791,0
2013-08-06,9.646,9.737,9.592,9.731,44183,0
2013-08-07,9.659,9.782,9.659,9.704,41599,0
2013-08-08,9.724,9.751,9.691,9.743,33127,0
2013-08-09,9.743,9.814,9.691,9.803,18007,0
2013-08-12,9.814,9.854,9.763,9.81,42726,0
2013-08-13,9.751,9.79,9.659,9.79,59834,0
2013-08-14,9.683,9.719,9.607,9.673,50764,0
2013-08-15,9.534,9.673,9.4962,9.581,84813,0
2013-08-16,9.4893,9.581,9.4893,9.507,58809,0
2013-08-19,9.514,9.54,9.4571,9.4893,64086,0
2013-08-20,9.4025,9.573,9.4025,9.529,85783,0
2013-08-21,9.514,9.587,9.514,9.54,27882,0
2013-08-22,9.529,9.691,9.4893,9.534,96540,0
2013-08-23,9.514,9.625,9.514,9.607,115158,0
2013-08-26,9.554,9.659,9.507,9.534,45875,0
2013-08-27,9.4893,9.522,9.3703,9.4571,104730,0
2013-08-28,9.3967,9.4737,9.2981,9.3459,123523,0
2013-08-29,9.3528,9.502,9.3254,9.463,87858,0
2013-08-30,9.4737,9.514,9.3967,9.4737,51554,0
2013-09-03,9.4688,9.4688,9.3547,9.4571,64377,0
2013-09-04,9.3947,9.618,9.3947,9.604,70456,0
2013-09-05,9.571,9.672,9.535,9.618,84302,0
2013-09-06,9.584,9.623,9.557,9.557,74256,0
2013-09-09,9.4962,9.54,9.4484,9.507,67759,0
2013-09-10,9.462,9.523,9.4347,9.4737,43473,0
2013-09-11,9.4737,9.514,9.4484,9.4688,73694,0
2013-09-12,9.4893,9.522,9.423,9.4425,63722,0
2013-09-13,9.3879,9.516,9.3879,9.4903,57263,0
2013-09-16,9.522,9.567,9.4893,9.554,59940,0
2013-09-17,9.503,9.604,9.4903,9.584,89148,0
2013-09-18,9.523,9.86,9.4288,9.818,287577,0
2013-09-19,9.818,9.818,9.704,9.793,151939,0
2013-09-20,9.672,9.777,9.584,9.719,183049,0
2013-09-23,9.631,9.765,9.631,9.71,34901,0
2013-09-24,9.691,9.759,9.678,9.698,142679,0
2013-09-25,9.61,9.793,9.61,9.738,84739,0
2013-09-26,9.664,9.812,9.664,9.785,52790,0
2013-09-27,9.719,9.947,9.719,9.947,57141,0
2013-09-30,9.772,10.128,9.772,10.128,108108,0
2013-10-01,10.068,10.068,9.934,10.027,72283,0
2013-10-02,10.001,10.06,9.934,10.06,39579,0
2013-10-03,10.041,10.161,9.986,10.143,86550,0
2013-10-04,10.048,10.143,10.021,10.143,56261,0
2013-10-07,10.143,10.157,10.036,10.143,69749,0
2013-10-08,10.176,10.19,10.068,10.157,70986,0
2013-10-09,10.168,10.216,10.068,10.15,38019,0
2013-10-10,10.123,10.176,10.123,10.176,70422,0
2013-10-11,10.123,10.345,10.123,10.257,79984,0
2013-10-14,10.183,10.29,10.183,10.283,43814,0
2013-10-15,10.202,10.29,10.123,10.134,38065,0
2013-10-16,10.128,10.183,10.128,10.134,165810,0
2013-10-17,10.101,10.242,10.055,10.242,114588,0
2013-10-18,10.183,10.265,10.134,10.237,193234,0
2013-10-21,10.265,10.331,10.224,10.305,80309,0
2013-10-22,10.224,10.331,10.224,10.283,60366,0
2013-10-23,10.237,10.397,10.237,10.372,77103,0
2013-10-24,10.357,10.492,10.352,10.452,63287,0
2013-10-25,10.405,10.546,10.372,10.459,77507,0
2013-10-28,10.412,10.506,10.412,10.492,42185,0
2013-10-29,10.459,10.546,10.452,10.512,70959,0
2013-10-30,10.546,10.546,10.405,10.459,73768,0
2013-10-31,10.492,10.492,10.384,10.397,65187,0
2013-11-01,10.372,10.432,10.283,10.322,47936,0
2013-11-04,10.311,10.345,10.276,10.29,28972,0
2013-11-05,10.276,10.305,10.257,10.305,54504,0
2013-11-06,10.242,10.322,10.237,10.242,73241,0
2013-11-07,10.237,10.352,10.224,10.242,57182,0
2013-11-08,10.216,10.242,10.082,10.101,57967,0
2013-11-11,10.001,10.134,9.994,10.089,72658,0
2013-11-12,10.048,10.101,9.994,10.021,67856,0
2013-11-13,9.981,10.041,9.92,9.947,96432,0
2013-11-14,10.008,10.041,9.926,9.967,54009,0
2013-11-15,9.914,9.975,9.86,9.893,68966,0
2013-11-18,9.847,9.873,9.818,9.84,158732,0
2013-11-19,9.834,9.867,9.725,9.725,118703,0
2013-11-20,9.725,9.812,9.725,9.733,67747,0
2013-11-21,9.691,9.806,9.683,9.733,108773,0
2013-11-22,9.704,9.744,9.683,9.704,87154,0
2013-11-25,9.698,9.698,9.589,9.631,168441,0
2013-11-26,9.576,9.664,9.576,9.638,78059,0
2013-11-27,9.604,9.618,9.531,9.549,77291,0
2013-11-29,9.516,9.549,9.4688,9.549,52755,0
2013-12-02,9.503,9.549,9.3323,9.4688,185084,0
2013-12-03,9.3742,9.462,9.3606,9.4415,141446,0
2013-12-04,9.3547,9.4815,9.3489,9.422,134314,0
2013-12-05,9.3606,9.4571,9.3489,9.3879,157937,0
2013-12-06,9.3664,9.4347,9.3606,9.4162,101255,0
2013-12-09,9.4162,9.4162,9.3742,9.4084,105649,0
2013-12-10,9.384,9.4288,9.3664,9.384,124461,0
2013-12-11,9.3742,9.4347,9.3411,9.3879,136209,0
2013-12-12,9.3264,9.3742,9.2534,9.2728,249955,0
2013-12-13,9.2467,9.3215,9.2201,9.2334,152688,0
2013-12-16,9.2679,9.3742,9.2258,9.3079,141187,0
2013-12-17,9.3264,9.549,9.2679,9.4737,181631,0
2013-12-18,9.4288,9.557,9.4006,9.462,208948,0
2013-12-19,9.4162,9.658,9.4162,9.631,202694,0
2013-12-20,9.69,9.842,9.571,9.732,288287,0
2013-12-23,9.738,9.856,9.738,9.848,216451,0
2013-12-24,9.778,9.821,9.753,9.787,85258,0
2013-12-26,9.744,9.766,9.719,9.738,102410,0
2013-12-27,9.732,9.753,9.655,9.675,169286,0
2013-12-30,9.682,9.682,9.6,9.6,312938,0
2013-12-31,9.6,9.975,9.579,9.856,699861,0
2014-01-02,9.753,9.891,9.675,9.856,78517,0
2014-01-03,9.891,9.96,9.778,9.953,46873,0
2014-01-06,9.848,10.03,9.848,9.96,68811,0
2014-01-07,10.038,10.05,9.912,9.932,74334,0
2014-01-08,9.864,9.891,9.753,9.794,142446,0
2014-01-09,9.759,9.836,9.724,9.8,102927,0
2014-01-10,9.848,9.897,9.794,9.891,87256,0
2014-01-13,9.906,9.967,9.864,9.883,80750,0
2014-01-14,9.871,9.912,9.871,9.891,51481,0
2014-01-15,9.877,9.94,9.877,9.94,45165,0
2014-01-16,9.912,9.995,9.912,9.953,118707,0
2014-01-17,9.96,10.086,9.96,10.044,75998,0
2014-01-21,10.05,10.121,10.009,10.009,116198,0
2014-01-22,10.072,10.107,10.022,10.05,51476,0
2014-01-23,10.058,10.161,10.05,10.141,88835,0
2014-01-24,10.079,10.149,10.079,10.097,56282,0
2014-01-27,10.121,10.125,10.009,10.022,48007,0
2014-01-28,10.009,10.063,10.009,10.038,51704,0
2014-01-29,9.995,10.063,9.995,10.05,87754,0
2014-01-30,10.058,10.114,10.058,10.079,69193,0
2014-01-31,10.038,10.155,10.038,10.086,91450,0
2014-02-03,10.097,10.121,10.072,10.097,95073,0
2014-02-04,10.097,10.132,10.044,10.072,142081,0
2014-02-05,10.058,10.058,10.009,10.016,57807,0
2014-02-06,10.016,10.044,10.002,10.009,33560,0
2014-02-07,10.05,10.097,10.03,10.079,58828,0
2014-02-10,10.05,10.086,10.016,10.072,50365,0
2014-02-11,10.058,10.072,10.03,10.05,53667,0
2014-02-12,10.016,10.044,9.995,9.995,63593,0
2014-02-13,9.975,10.038,9.946,10.002,37766,0
2014-02-14,10.03,10.03,9.981,9.981,33351,0
2014-02-18,9.946,10.009,9.946,9.953,39376,0
2014-02-19,9.953,9.995,9.953,9.981,38073,0
2014-02-20,9.96,9.995,9.96,9.981,34704,0
2014-02-21,9.975,10.016,9.967,10.009,39466,0
2014-02-24,10.038,10.063,10.009,10.022,71008,0
2014-02-25,10.03,10.038,9.94,9.967,251358,0
2014-02-26,9.918,9.975,9.883,9.975,55768,0
2014-02-27,9.946,9.967,9.94,9.94,46866,0
2014-02-28,9.918,10.016,9.906,9.96,75762,0
2014-03-03,9.94,9.967,9.924,9.946,85924,0
2014-03-04,9.987,10.03,9.96,9.967,120839,0
2014-03-05,10.002,10.022,9.924,9.94,144334,0
2014-03-06,9.946,9.953,9.891,9.912,44871,0
2014-03-07,9.883,9.883,9.821,9.842,72965,0
2014-03-10,9.856,9.877,9.829,9.871,52381,0
2014-03-11,9.906,9.932,9.883,9.897,62383,0
2014-03-12,9.897,10.016,9.877,9.995,106529,0
2014-03-13,10.03,10.03,9.897,9.918,97028,0
2014-03-14,9.912,9.967,9.871,9.883,62895,0
2014-03-17,9.864,9.883,9.829,9.871,109064,0
2014-03-18,9.871,9.918,9.864,9.906,258549,0
2014-03-19,9.891,9.912,9.773,9.821,75857,0
2014-03-20,9.849,9.849,9.777,9.813,120186,0
2014-03-21,9.836,9.856,9.777,9.821,76339,0
2014-03-24,9.849,9.849,9.793,9.829,15968,0
2014-03-25,9.849,9.849,9.758,9.793,43116,0
2014-03-26,9.821,9.872,9.786,9.872,112970,0
2014-03-27,9.829,9.872,9.813,9.865,35012,0
2014-03-28,9.885,9.885,9.821,9.872,66782,0
2014-03-31,9.879,9.879,9.786,9.865,118422,0
2014-04-01,9.865,9.865,9.821,9.829,48207,0
2014-04-02,9.821,9.821,9.751,9.764,59916,0
2014-04-03,9.751,9.786,9.742,9.764,58420,0
2014-04-04,9.777,9.8,9.758,9.793,71903,0
2014-04-07,9.793,9.813,9.786,9.8,131858,0
2014-04-08,9.777,9.836,9.777,9.829,96422,0
2014-04-09,9.8,9.849,9.8,9.842,50205,0
2014-04-10,9.849,9.865,9.821,9.856,27917,0
2014-04-11,9.836,9.865,9.813,9.856,86548,0
2014-04-14,9.807,9.856,9.807,9.829,42716,0
2014-04-15,9.829,9.842,9.8,9.813,49174,0
2014-04-16,9.829,9.879,9.829,9.879,44985,0
2014-04-17,9.872,9.885,9.8,9.836,91012,0
2014-04-21,9.813,9.856,9.793,9.821,106967,0
2014-04-22,9.829,9.856,9.829,9.856,38192,0
2014-04-23,9.865,9.944,9.865,9.908,59189,0
2014-04-24,9.892,9.92,9.879,9.92,68680,0
2014-04-25,9.935,9.956,9.92,9.956,55970,0
2014-04-28,9.95,10.021,9.92,10.021,108943,0
2014-04-29,9.985,10.013,9.978,10.013,33611,0
2014-04-30,10.013,10.049,9.999,10.042,59294,0
2014-05-01,10.042,10.085,10.042,10.071,74429,0
2014-05-02,10.006,10.027,9.985,9.999,73072,0
2014-05-05,10.006,10.042,9.999,10.006,71393,0
2014-05-06,9.999,10.021,9.999,10.013,23250,0
2014-05-07,10.006,10.042,10.006,10.027,39267,0
2014-05-08,10.021,10.049,10.021,10.021,51858,0
2014-05-09,10.006,10.157,10.006,10.121,183418,0
2014-05-12,10.097,10.121,10.097,10.107,16096,0
2014-05-13,10.107,10.157,10.107,10.133,73370,0
2014-05-14,10.107,10.142,10.107,10.126,58106,0
2014-05-15,10.114,10.142,10.091,10.107,81614,0
2014-05-16,10.107,10.114,10.042,10.079,263195,0
2014-05-19,10.107,10.114,10.079,10.085,87486,0
2014-05-20,10.079,10.107,10.062,10.071,116857,0
2014-05-21,10.062,10.107,10.062,10.097,65096,0
2014-05-22,10.085,10.114,10.085,10.091,96992,0
2014-05-23,10.091,10.107,10.085,10.097,19079,0
2014-05-27,10.085,10.097,10.062,10.097,97660,0
2014-05-28,10.212,10.228,10.114,10.142,267495,0
2014-05-29,10.126,10.15,10.085,10.133,97625,0
2014-05-30,10.114,10.126,10.085,10.097,66184,0
2014-06-02,10.085,10.085,10.021,10.021,68336,0
2014-06-03,10.071,10.071,10.036,10.042,154700,0
2014-06-04,9.999,10.049,9.978,9.978,105139,0
2014-06-05,9.963,9.978,9.92,9.956,96309,0
2014-06-06,9.95,9.991,9.935,9.971,148604,0
2014-06-09,9.935,9.956,9.928,9.944,82212,0
2014-06-10,9.963,9.985,9.92,9.944,76156,0
2014-06-11,9.908,9.956,9.908,9.944,54356,0
2014-06-12,9.971,10.006,9.95,9.999,53623,0
2014-06-13,10.013,10.027,9.991,10.027,68057,0
2014-06-16,9.971,10.027,9.971,10.013,50641,0
2014-06-17,10.027,10.056,9.978,10.056,82633,0
2014-06-18,10.036,10.062,10.036,10.062,71597,0
2014-06-19,10.079,10.144,10.049,10.135,288837,0
2014-06-20,10.108,10.128,10.049,10.098,94337,0
2014-06-23,10.079,10.086,10.049,10.071,55352,0
2014-06-24,10.049,10.098,10.049,10.056,63916,0
2014-06-25,10.098,10.128,10.071,10.108,56587,0
2014-06-26,10.092,10.128,10.092,10.098,38880,0
2014-06-27,10.108,10.128,10.108,10.128,72227,0
2014-06-30,10.128,10.128,10.108,10.128,56098,0
2014-07-01,10.128,10.128,10.108,10.122,54025,0
2014-07-02,10.108,10.108,10.02,10.041,90305,0
2014-07-03,10.013,10.013,9.977,9.983,77496,0
2014-07-07,9.94,9.961,9.8,9.887,310809,0
2014-07-08,9.867,9.946,9.867,9.946,170322,0
2014-07-09,9.924,9.953,9.917,9.953,82550,0
2014-07-10,9.903,9.983,9.903,9.968,60194,0
2014-07-11,9.94,10.005,9.94,9.989,24784,0
2014-07-14,9.989,10.02,9.953,10.005,168797,0
2014-07-15,9.977,10.005,9.961,9.977,74263,0
2014-07-16,9.953,10.02,9.931,9.931,64427,0
2014-07-17,9.931,9.977,9.931,9.94,49368,0
2014-07-18,9.924,9.977,9.917,9.946,75971,0
2014-07-21,9.961,9.989,9.895,9.94,40367,0
2014-07-22,9.946,9.999,9.94,9.983,42012,0
2014-07-23,9.968,10.013,9.953,9.999,49953,0
2014-07-24,9.983,9.999,9.953,9.977,24250,0
2014-07-25,9.961,10.056,9.961,10.013,41771,0
2014-07-28,9.999,10.056,9.999,10.035,32924,0
2014-07-29,10.013,10.062,10.013,10.049,28560,0
2014-07-30,10.026,10.026,9.953,9.983,68817,0
2014-07-31,9.931,9.961,9.895,9.917,74479,0
2014-08-01,9.903,9.961,9.867,9.867,66451,0
2014-08-04,9.844,9.874,9.794,9.794,143304,0
2014-08-05,9.823,9.844,9.8,9.814,80260,0
2014-08-06,9.794,9.844,9.786,9.838,120101,0
2014-08-07,9.823,9.83,9.786,9.8,51083,0
2014-08-08,9.814,9.823,9.8,9.808,85119,0
2014-08-11,9.814,9.91,9.814,9.881,76607,0
2014-08-12,9.895,9.94,9.887,9.924,62885,0
2014-08-13,9.917,9.977,9.917,9.961,59081,0
2014-08-14,9.968,10.026,9.953,10.02,75894,0
2014-08-15,10.013,10.062,10.013,10.035,95967,0
2014-08-18,10.079,10.079,10.02,10.02,45697,0
2014-08-19,10.049,10.049,9.983,10.02,52950,0
2014-08-20,10.02,10.035,9.999,10.026,41204,0
2014-08-21,10.013,10.049,10.005,10.041,45987,0
2014-08-22,10.035,10.035,9.999,10.026,58133,0
2014-08-25,10.02,10.079,9.999,10.062,61863,0
2014-08-26,10.062,10.062,10.026,10.041,27379,0
2014-08-27,10.041,10.056,9.983,10.02,77508,0
2014-08-28,9.989,10.056,9.989,10.02,55436,0
2014-08-29,10.013,10.079,10.013,10.071,123257,0
2014-09-02,10.071,10.071,10.026,10.049,56764,0
2014-09-03,10.041,10.128,10.035,10.128,45211,0
2014-09-04,10.092,10.128,10.086,10.116,79119,0
2014-09-05,10.098,10.135,10.062,10.092,153491,0
2014-09-08,10.062,10.197,10.062,10.197,306532,0
2014-09-09,10.159,10.225,10.098,10.208,190014,0
2014-09-10,10.201,10.356,10.144,10.356,236430,0
2014-09-11,10.37,10.384,10.319,10.334,34031,0
2014-09-12,10.342,10.342,10.216,10.244,72316,0
2014-09-15,10.305,10.436,10.253,10.398,170335,0
2014-09-16,10.398,10.398,10.334,10.37,58752,0
2014-09-17,10.392,10.392,10.312,10.356,58782,0
2014-09-18,10.378,10.414,10.275,10.282,54721,0
2014-09-19,10.261,10.402,10.252,10.343,83443,0
2014-09-22,10.387,10.387,10.326,10.35,58807,0
2014-09-23,10.282,10.432,10.282,10.282,84557,0
2014-09-24,10.326,10.38,10.268,10.343,148932,0
2014-09-25,10.373,10.536,10.335,10.469,120660,0
2014-09-26,10.387,10.448,10.364,10.41,26810,0
2014-09-29,10.326,10.485,10.298,10.485,86377,0
2014-09-30,10.492,10.658,10.357,10.566,237404,0
2014-10-01,10.611,10.665,10.574,10.658,167221,0
2014-10-02,10.665,10.732,10.56,10.627,163888,0
2014-10-03,10.589,10.665,10.499,10.529,79619,0
2014-10-06,10.507,10.611,10.469,10.476,108980,0
2014-10-07,10.469,10.56,10.469,10.476,90466,0
2014-10-08,10.448,10.523,10.438,10.507,61205,0
2014-10-09,10.476,10.597,10.476,10.597,63756,0
2014-10-10,10.574,10.597,10.507,10.536,69909,0
2014-10-13,10.507,10.553,10.469,10.499,44582,0
2014-10-14,10.492,10.507,10.231,10.298,128826,0
2014-10-15,10.231,10.387,10.169,10.207,84759,0
2014-10-16,10.169,10.275,10.14,10.178,101671,0
2014-10-17,10.215,10.319,10.178,10.215,95816,0
2014-10-20,10.194,10.319,10.194,10.319,73296,0
2014-10-21,10.373,10.448,10.306,10.438,89933,0
2014-10-22,10.462,10.476,10.402,10.417,56583,0
2014-10-23,10.438,10.485,10.402,10.485,52674,0
2014-10-24,10.507,10.523,10.462,10.523,28983,0
2014-10-27,10.523,10.611,10.455,10.589,69190,0
2014-10-28,10.545,10.589,10.492,10.574,61035,0
2014-10-29,10.574,10.582,10.462,10.499,66560,0
2014-10-30,10.492,10.56,10.448,10.476,41257,0
2014-10-31,10.492,10.566,10.462,10.523,46641,0
2014-11-03,10.499,10.499,10.312,10.335,59095,0
2014-11-04,10.319,10.38,10.319,10.357,28652,0
2014-11-05,10.35,10.357,10.289,10.289,29279,0
2014-11-06,10.282,10.289,10.238,10.238,33244,0
2014-11-07,10.223,10.268,10.186,10.194,53193,0
2014-11-10,10.244,10.275,10.074,10.111,81172,0
2014-11-11,10.088,10.088,10.013,10.058,67148,0
2014-11-12,10.027,10.14,10.027,10.074,66347,0
2014-11-13,10.094,10.125,10.006,10.013,65820,0
2014-11-14,10.021,10.081,10.013,10.05,30434,0
2014-11-17,10.058,10.058,9.939,9.946,75270,0
2014-11-18,9.953,10.065,9.953,10.065,62334,0
2014-11-19,10.065,10.14,10.065,10.14,54575,0
2014-11-20,10.119,10.252,10.094,10.252,146881,0
2014-11-21,10.238,10.261,10.199,10.207,33412,0
2014-11-24,10.238,10.238,10.088,10.111,62418,0
2014-11-25,10.119,10.169,10.088,10.094,68565,0
2014-11-26,10.131,10.161,10.065,10.081,76054,0
2014-11-28,10.074,10.14,10.074,10.14,10996,0
2014-12-01,10.125,10.252,10.065,10.065,91252,0
2014-12-02,10.058,10.131,10.043,10.043,55325,0
2014-12-03,10.021,10.111,9.999,10.013,109473,0
2014-12-04,10.013,10.05,9.946,9.968,71311,0
2014-12-05,9.953,9.977,9.848,9.879,121572,0
2014-12-08,9.908,9.908,9.752,9.796,68622,0
2014-12-09,9.817,9.893,9.766,9.834,74806,0
2014-12-10,9.804,9.916,9.804,9.885,97045,0
2014-12-11,9.946,9.946,9.84,9.908,129447,0
2014-12-12,9.923,10.037,9.879,10.037,84937,0
2014-12-15,10.043,10.05,9.901,9.983,61706,0
2014-12-16,9.989,10.013,9.923,10.006,55424,0
2014-12-17,9.999,10.088,9.946,10.013,72591,0
2014-12-18,10.013,10.05,9.96,10.05,54407,0
2014-12-19,10.081,10.094,9.96,9.968,81834,0
2014-12-22,9.938,10.122,9.938,9.977,99742,0
2014-12-23,10.021,10.021,9.813,9.891,153593,0
2014-12-24,9.891,9.908,9.783,9.883,65777,0
2014-12-26,9.908,9.952,9.838,9.952,92072,0
2014-12-29,9.93,9.93,9.822,9.876,135778,0
2014-12-30,9.838,9.86,9.676,9.822,229767,0
2014-12-31,9.86,9.93,9.754,9.754,206679,0
2015-01-02,9.822,9.945,9.822,9.852,93044,0
2015-01-05,9.838,9.96,9.838,9.915,45984,0
2015-01-06,9.96,10.045,9.96,10.014,103071,0
2015-01-07,9.977,10.09,9.977,10.045,152436,0
2015-01-08,10.068,10.076,9.96,10.045,171812,0
2015-01-09,10.021,10.053,9.999,10.053,81242,0
2015-01-12,10.029,10.083,10.029,10.076,37852,0
2015-01-13,10.076,10.097,10.076,10.09,17083,0
2015-01-14,10.038,10.097,10.021,10.083,35735,0
2015-01-15,10.083,10.136,10.068,10.097,88918,0
2015-01-16,10.083,10.122,10.058,10.097,8647,0
2015-01-20,10.053,10.107,10.053,10.097,62105,0
2015-01-21,10.115,10.145,10.097,10.097,50932,0
2015-01-22,10.145,10.184,10.145,10.166,29277,0
2015-01-23,10.136,10.175,10.136,10.153,83591,0
2015-01-26,10.153,10.214,10.107,10.184,78110,0
2015-01-27,10.205,10.222,10.153,10.184,31564,0
2015-01-28,10.184,10.29,10.184,10.269,51591,0
2015-01-29,10.282,10.452,10.269,10.445,231076,0
2015-01-30,10.452,10.636,10.452,10.636,337951,0
2015-02-02,10.599,10.621,10.498,10.613,85871,0
2015-02-03,10.583,10.759,10.561,10.604,138895,0
2015-02-04,10.621,10.621,10.498,10.522,20022,0
2015-02-05,10.575,10.575,10.368,10.376,18356,0
2015-02-06,10.376,10.376,10.214,10.308,122485,0
2015-02-09,10.337,10.337,10.261,10.314,55747,0
2015-02-10,10.337,10.358,10.269,10.314,27883,0
2015-02-11,10.32,10.337,10.205,10.282,41604,0
2015-02-12,10.337,10.353,10.122,10.308,75113,0
2015-02-13,10.329,10.345,10.222,10.231,54030,0
2015-02-17,10.261,10.383,10.237,10.376,171730,0
2015-02-18,10.314,10.575,10.314,10.566,154390,0
2015-02-19,10.561,10.599,10.46,10.498,132227,0
2015-02-20,10.468,10.514,10.358,10.475,84501,0
2015-02-23,10.445,10.529,10.383,10.383,36454,0
2015-02-24,10.406,10.491,10.329,10.368,94534,0
2015-02-25,10.391,10.397,10.345,10.353,21474,0
2015-02-26,10.376,10.391,10.3,10.337,30971,0
2015-02-27,10.314,10.46,10.314,10.445,48570,0
2015-03-02,10.429,10.468,10.353,10.353,24852,0
2015-03-03,10.376,10.383,10.32,10.329,28497,0
2015-03-04,10.353,10.421,10.337,10.421,16523,0
2015-03-05,10.376,10.452,10.376,10.391,24983,0
2015-03-06,10.376,10.421,10.29,10.345,62326,0
2015-03-09,10.329,10.358,10.276,10.32,61936,0
2015-03-10,10.345,10.391,10.276,10.276,40856,0
2015-03-11,10.261,10.282,10.205,10.237,249565,0
2015-03-12,10.276,10.3,10.214,10.237,89521,0
2015-03-13,10.192,10.237,10.136,10.145,188931,0
2015-03-16,10.129,10.175,10.09,10.097,96936,0
2015-03-17,10.107,10.107,9.983,10.038,76507,0
2015-03-18,10.053,10.376,9.968,10.376,104093,0
2015-03-19,10.145,10.145,10.014,10.029,89653,0
2015-03-20,10.124,10.139,10.018,10.077,96449,0
2015-03-23,10.099,10.117,10.059,10.092,51526,0
2015-03-24,10.099,10.117,10.077,10.109,32443,0
2015-03-25,10.092,10.124,10.059,10.077,33207,0
2015-03-26,10.077,10.117,10.045,10.069,134477,0
2015-03-27,10.059,10.085,9.959,10.029,267426,0
2015-03-30,10.053,10.053,9.966,10.014,237148,0
2015-03-31,10.029,10.117,9.959,10.069,291783,0
2015-04-01,10.038,10.124,10.021,10.117,57252,0
2015-04-02,10.085,10.117,10.077,10.117,66921,0
2015-04-06,10.092,10.162,10.092,10.139,65395,0
2015-04-07,10.157,10.24,10.117,10.209,95904,0
2015-04-08,10.201,10.201,10.179,10.188,32317,0
2015-04-09,10.209,10.236,10.162,10.179,115108,0
2015-04-10,10.162,10.197,10.157,10.162,43767,0
2015-04-13,10.169,10.169,10.139,10.157,49236,0
2015-04-14,10.157,10.236,10.157,10.209,41220,0
2015-04-15,10.209,10.249,10.209,10.227,53768,0
2015-04-16,10.227,10.236,10.201,10.218,44063,0
2015-04-17,10.209,10.249,10.201,10.249,24809,0
2015-04-20,10.266,10.288,10.258,10.28,23320,0
2015-04-21,10.266,10.288,10.227,10.249,25081,0
2015-04-22,10.227,10.298,10.227,10.249,32687,0
2015-04-23,10.266,10.288,10.188,10.24,76210,0
2015-04-24,10.236,10.258,10.197,10.201,36545,0
2015-04-27,10.209,10.258,10.197,10.209,71246,0
2015-04-28,10.209,10.28,10.179,10.266,51018,0
2015-04-29,10.227,10.258,10.218,10.258,27608,0
2015-04-30,10.249,10.312,10.209,10.218,61705,0
2015-05-01,10.218,10.28,10.218,10.28,19847,0
2015-05-04,10.249,10.273,10.227,10.227,49236,0
2015-05-05,10.218,10.249,10.209,10.209,15648,0
2015-05-06,10.236,10.236,10.157,10.157,70148,0
2015-05-07,10.139,10.157,10.059,10.092,301946,0
2015-05-08,10.139,10.139,10.053,10.059,308521,0
2015-05-11,10.077,10.077,10.021,10.059,42621,0
2015-05-12,10.021,10.059,9.951,10.045,334439,0
2015-05-13,10.045,10.077,10.045,10.059,39314,0
2015-05-14,10.059,10.124,10.059,10.124,32569,0
2015-05-15,10.109,10.13,10.077,10.117,241495,0
2015-05-18,10.109,10.109,10.059,10.059,156435,0
2015-05-19,10.053,10.085,9.999,10.045,74040,0
2015-05-20,10.006,10.069,9.999,10.045,135240,0
2015-05-21,10.038,10.045,10.006,10.021,108267,0
2015-05-22,10.021,10.092,10.006,10.053,87659,0
2015-05-26,10.045,10.092,10.021,10.069,62416,0
2015-05-27,10.092,10.148,10.077,10.117,44656,0
2015-05-28,10.117,10.139,10.099,10.139,32794,0
2015-05-29,10.13,10.162,10.13,10.148,77861,0
2015-06-01,10.139,10.197,10.139,10.162,78612,0
2015-06-02,10.162,10.179,10.124,10.162,73016,0
2015-06-03,10.169,10.188,10.162,10.162,67048,0
2015-06-04,10.099,10.197,10.099,10.169,80024,0
2015-06-05,10.13,10.179,10.117,10.124,70866,0
2015-06-08,10.13,10.148,10.099,10.099,111068,0
2015-06-09,10.148,10.148,10.029,10.045,55539,0
2015-06-10,10.077,10.139,10.069,10.085,67828,0
2015-06-11,10.109,10.188,10.077,10.162,49195,0
2015-06-12,10.148,10.197,10.139,10.162,99363,0
2015-06-15,10.169,10.188,10.169,10.169,50890,0
2015-06-16,10.179,10.236,10.162,10.188,60051,0
2015-06-17,10.179,10.227,10.169,10.201,59286,0
2015-06-18,10.209,10.236,10.201,10.218,56870,0
2015-06-19,10.227,10.347,10.209,10.267,161703,0
2015-06-22,10.282,10.3,10.209,10.209,83215,0
2015-06-23,10.209,10.282,10.187,10.282,48738,0
2015-06-24,10.275,10.275,10.218,10.241,66050,0
2015-06-25,10.275,10.314,10.241,10.282,39058,0
2015-06-26,10.259,10.267,10.241,10.267,63937,0
2015-06-29,10.227,10.259,10.155,10.196,78861,0
2015-06-30,10.218,10.371,10.187,10.371,103143,0
2015-07-01,10.395,10.395,10.259,10.282,43535,0
2015-07-02,10.267,10.331,10.218,10.275,57094,0
2015-07-06,10.201,10.331,10.201,10.331,68040,0
2015-07-07,10.29,10.371,10.29,10.308,88938,0
2015-07-08,10.339,10.339,10.3,10.339,10946,0
2015-07-09,10.355,10.355,10.3,10.314,30474,0
2015-07-10,10.3,10.314,10.218,10.314,8831,0
2015-07-13,10.3,10.3,10.25,10.259,29106,0
2015-07-14,10.227,10.355,10.227,10.339,29633,0
2015-07-15,10.321,10.339,10.314,10.331,10716,0
2015-07-16,10.321,10.355,10.321,10.339,8333,0
2015-07-17,10.339,10.347,10.331,10.331,35949,0
2015-07-20,10.321,10.347,10.3,10.339,41545,0
2015-07-21,10.314,10.355,10.282,10.355,44779,0
2015-07-22,10.314,10.331,10.3,10.3,19157,0
2015-07-23,10.308,10.331,10.218,10.275,49006,0
2015-07-24,10.282,10.355,10.282,10.347,59705,0
2015-07-27,10.347,10.395,10.331,10.395,199764,0
2015-07-28,10.362,10.371,10.275,10.282,45524,0
2015-07-29,10.282,10.38,10.282,10.314,12314,0
2015-07-30,10.331,10.371,10.331,10.331,31595,0
2015-07-31,10.362,10.42,10.362,10.387,35949,0
2015-08-03,10.403,10.443,10.387,10.428,32573,0
2015-08-04,10.443,10.452,10.29,10.412,50875,0
2015-08-05,10.347,10.395,10.347,10.387,60452,0
2015-08-06,10.347,10.435,10.339,10.387,72430,0
2015-08-07,10.371,10.412,10.362,10.403,25747,0
2015-08-10,10.38,10.387,10.362,10.371,23881,0
2015-08-11,10.362,10.452,10.362,10.428,36149,0
2015-08-12,10.42,10.452,10.42,10.443,39554,0
2015-08-13,10.42,10.443,10.403,10.428,17415,0
2015-08-14,10.412,10.443,10.412,10.42,72517,0
2015-08-17,10.435,10.452,10.428,10.452,20773,0
2015-08-18,10.452,10.459,10.412,10.428,52118,0
2015-08-19,10.371,10.443,10.371,10.42,47890,0
2015-08-20,10.412,10.42,10.387,10.403,19779,0
2015-08-21,10.38,10.435,10.282,10.282,59583,0
2015-08-24,9.88,10.05,7.9023,9.856,352605,0
2015-08-25,9.888,9.985,9.776,9.848,70403,0
2015-08-26,9.825,9.825,9.703,9.736,54109,0
2015-08-27,9.856,10.009,9.808,9.993,138692,0
2015-08-28,9.92,10.178,9.896,10.089,82095,0
2015-08-31,10.034,10.155,10.017,10.082,44281,0
2015-09-01,10.057,10.096,10.017,10.065,20276,0
2015-09-02,9.993,10.009,9.888,9.929,68412,0
2015-09-03,9.905,9.945,9.896,9.92,44281,0
2015-09-04,9.88,10.001,9.88,9.977,61696,0
2015-09-08,9.92,9.952,9.865,9.929,52865,0
2015-09-09,9.929,10.001,9.888,9.929,46024,0
2015-09-10,9.913,9.993,9.913,9.952,26045,0
2015-09-11,9.952,10.009,9.896,9.952,13183,0
2015-09-14,9.993,10.017,9.952,9.952,15051,0
2015-09-15,9.952,10.041,9.952,9.961,59333,0
2015-09-16,9.952,10.074,9.952,10.041,20276,0
2015-09-17,9.985,10.155,9.929,10.065,37036,0
2015-09-18,10.024,10.187,10.017,10.074,58088,0
2015-09-21,10.123,10.163,10.089,10.13,43621,0
2015-09-22,10.065,10.163,10.065,10.163,15554,0
2015-09-23,10.213,10.213,10.123,10.171,6765,0
2015-09-24,10.171,10.18,10.107,10.163,9817,0
2015-09-25,10.204,10.245,10.189,10.238,19806,0
2015-09-28,10.204,10.204,10.074,10.089,37963,0
2015-09-29,10.089,10.148,10.065,10.13,34144,0
2015-09-30,10.148,10.163,10.04,10.049,45565,0
2015-10-01,10.097,10.204,10.097,10.163,53343,0
2015-10-02,10.163,10.286,10.139,10.254,30743,0
2015-10-05,10.231,10.305,10.231,10.272,48355,0
2015-10-06,10.286,10.337,10.245,10.312,70476,0
2015-10-07,10.286,10.337,10.286,10.286,71569,0
2015-10-08,10.245,10.386,10.245,10.328,45688,0
2015-10-09,10.319,10.394,10.319,10.353,18956,0
2015-10-12,10.346,10.42,10.346,10.42,31635,0
2015-10-13,10.353,10.452,10.353,10.379,21749,0
2015-10-14,10.379,10.468,10.379,10.435,16890,0
2015-10-15,10.394,10.526,10.386,10.526,67803,0
2015-10-16,10.46,10.543,10.46,10.501,146904,0
2015-10-19,10.501,10.583,10.501,10.543,46953,0
2015-10-20,10.551,10.634,10.551,10.607,57835,0
2015-10-21,10.617,10.64,10.56,10.64,22236,0
2015-10-22,10.667,10.691,10.607,10.625,13244,0
2015-10-23,10.6,10.617,10.526,10.551,23936,0
2015-10-26,10.543,10.566,10.534,10.534,20048,0
2015-10-27,10.543,10.566,10.526,10.543,10813,0
2015-10-28,10.501,10.543,10.468,10.486,25516,0
2015-10-29,10.435,10.444,10.36,10.36,9963,0
2015-10-30,10.36,10.37,10.328,10.346,12029,0
2015-11-02,10.337,10.379,10.328,10.346,20612,0
2015-11-03,10.312,10.346,10.231,10.254,32929,0
2015-11-04,10.222,10.222,10.107,10.148,14651,0
2015-11-05,10.13,10.278,10.13,10.204,42526,0
2015-11-06,10.163,10.163,9.975,9.991,30743,0
2015-11-09,9.975,10.007,9.959,9.991,35608,0
2015-11-10,9.999,10.082,9.959,10.057,30620,0
2015-11-11,10.074,10.074,9.999,10.065,18103,0
2015-11-12,10.04,10.198,10.04,10.198,23208,0
2015-11-13,10.171,10.272,10.171,10.231,56259,0
2015-11-16,10.198,10.254,10.171,10.171,34994,0
2015-11-17,10.198,10.245,10.198,10.245,17253,0
2015-11-18,10.204,10.204,10.082,10.189,35724,0
2015-11-19,10.139,10.189,10.115,10.189,22236,0
2015-11-20,10.123,10.198,10.115,10.18,15189,0
2015-11-23,10.18,10.278,10.148,10.245,43865,0
2015-11-24,10.245,10.245,10.148,10.222,18956,0
2015-11-25,10.189,10.222,10.171,10.204,16160,0
2015-11-27,10.189,10.222,10.163,10.163,4253,0
2015-11-30,10.139,10.286,10.139,10.286,41921,0
2015-12-01,10.231,10.263,10.18,10.263,15023,0
2015-12-02,10.204,10.238,10.148,10.189,35826,0
2015-12-03,10.18,10.222,10.057,10.097,73527,0
2015-12-04,10.065,10.189,10.065,10.18,35966,0
2015-12-07,10.157,10.157,10.123,10.148,14824,0
2015-12-08,10.163,10.286,10.163,10.272,39057,0
2015-12-09,10.238,10.272,10.163,10.238,10206,0
2015-12-10,10.213,10.278,10.148,10.222,42770,0
2015-12-11,10.213,10.222,10.123,10.18,66100,0
2015-12-14,10.123,10.148,10.123,10.13,22745,0
2015-12-15,10.13,10.238,10.123,10.123,38395,0
2015-12-16,10.123,10.231,10.123,10.189,48846,0
2015-12-17,10.148,10.286,10.148,10.231,62577,0
2015-12-18,10.272,10.319,10.222,10.305,60511,0
2015-12-21,10.396,10.405,10.319,10.319,25638,0
2015-12-22,10.338,10.38,10.296,10.338,58494,0
2015-12-23,10.319,10.421,10.319,10.388,24927,0
2015-12-24,10.405,10.464,10.388,10.396,10306,0
2015-12-28,10.43,10.489,10.405,10.472,12195,0
2015-12-29,10.472,10.489,10.421,10.489,26814,0
2015-12-30,10.506,10.557,10.448,10.557,41621,0
2015-12-31,10.583,10.624,10.544,10.591,49329,0
2016-01-04,10.506,10.557,10.472,10.548,33221,0
2016-01-05,10.564,10.624,10.564,10.624,27960,0
2016-01-06,10.667,10.7,10.616,10.658,37418,0
2016-01-07,10.616,10.733,10.591,10.624,29474,0
2016-01-08,10.616,10.658,10.527,10.53,35423,0
2016-01-11,10.506,10.506,10.438,10.472,33965,0
2016-01-12,10.53,10.53,10.38,10.464,39574,0
2016-01-13,10.497,10.524,10.346,10.372,60371,0
2016-01-14,10.346,10.372,10.177,10.22,80227,0
2016-01-15,10.253,10.296,10.237,10.286,32804,0
2016-01-19,10.38,10.38,10.22,10.22,20296,0
2016-01-20,10.196,10.21,9.916,9.924,49050,0
2016-01-21,9.988,10.009,9.924,10,38581,0
2016-01-22,10.009,10.144,9.967,10.126,50743,0
2016-01-25,10.144,10.253,10.135,10.196,46109,0
2016-01-26,10.196,10.286,10.196,10.286,18422,0
2016-01-27,10.22,10.421,10.22,10.409,44021,0
2016-01-28,10.396,10.506,10.346,10.506,68930,0
2016-01-29,10.481,10.53,10.481,10.53,27537,0
2016-02-01,10.481,10.524,10.481,10.524,16391,0
2016-02-02,10.464,10.524,10.414,10.448,42688,0
2016-02-03,10.515,10.515,10.38,10.506,20810,0
2016-02-04,10.524,10.526,10.464,10.524,19459,0
2016-02-05,10.489,10.564,10.472,10.548,34145,0
2016-02-08,10.573,10.598,10.548,10.583,28679,0
2016-02-09,10.548,10.606,10.524,10.606,11964,0
2016-02-10,10.573,10.61,10.561,10.561,21396,0
2016-02-11,10.583,10.627,10.481,10.481,22919,0
2016-02-12,10.473,10.53,10.472,10.489,54409,0
2016-02-16,10.497,10.505,10.412,10.505,22576,0
2016-02-17,10.506,10.53,10.497,10.53,52595,0
2016-02-18,10.557,10.557,10.489,10.53,49569,0
2016-02-19,10.506,10.53,10.506,10.53,25026,0
2016-02-22,10.548,10.564,10.524,10.557,80031,0
2016-02-23,10.53,10.573,10.481,10.564,40823,0
2016-02-24,10.54,10.624,10.54,10.616,37703,0
2016-02-25,10.624,10.634,10.596,10.599,23789,0
2016-02-26,10.583,10.624,10.506,10.564,26724,0
2016-02-29,10.548,10.573,10.506,10.557,23869,0
2016-03-01,10.573,10.606,10.557,10.606,89104,0
2016-03-02,10.606,10.606,10.515,10.54,14308,0
2016-03-03,10.606,10.606,10.54,10.606,44174,0
2016-03-04,10.562,10.606,10.54,10.557,28731,0
2016-03-07,10.548,10.573,10.524,10.53,76938,0
2016-03-08,10.548,10.564,10.524,10.54,64377,0
2016-03-09,10.543,10.55,10.51,10.515,21430,0
2016-03-10,10.524,10.53,10.497,10.497,14361,0
2016-03-11,10.506,10.548,10.506,10.506,38046,0
2016-03-14,10.506,10.524,10.448,10.456,54598,0
2016-03-15,10.464,10.464,10.396,10.396,36387,0
2016-03-16,10.421,10.472,10.417,10.472,29709,0
2016-03-17,10.489,10.564,10.443,10.506,57807,0
2016-03-18,10.438,10.53,10.438,10.489,44574,0
2016-03-21,10.506,10.524,10.464,10.506,107369,0
2016-03-22,10.531,10.531,10.48,10.48,30511,0
2016-03-23,10.471,10.558,10.466,10.489,26392,0
2016-03-24,10.463,10.506,10.446,10.497,26214,0
2016-03-28,10.506,10.515,10.46,10.471,34671,0
2016-03-29,10.465,10.575,10.465,10.575,27450,0
2016-03-30,10.575,10.627,10.557,10.609,38091,0
2016-03-31,10.609,10.627,10.596,10.609,29756,0
2016-04-01,10.671,10.671,10.6,10.6,29986,0
2016-04-04,10.6,10.6,10.558,10.583,33474,0
2016-04-05,10.593,10.593,10.525,10.558,48354,0
2016-04-06,10.557,10.583,10.524,10.566,25718,0
2016-04-07,10.566,10.566,10.524,10.541,14180,0
2016-04-08,10.558,10.584,10.531,10.541,11851,0
2016-04-11,10.558,10.583,10.525,10.549,12743,0
2016-04-12,10.575,10.583,10.531,10.531,39191,0
2016-04-13,10.549,10.583,10.48,10.524,84147,0
2016-04-14,10.549,10.549,10.497,10.497,33244,0
2016-04-15,10.531,10.531,10.48,10.48,12573,0
2016-04-18,10.531,10.549,10.48,10.497,39940,0
2016-04-19,10.515,10.515,10.437,10.446,18935,0
2016-04-20,10.48,10.48,10.437,10.455,20465,0
2016-04-21,10.506,10.506,10.402,10.402,40352,0
2016-04-22,10.429,10.446,10.412,10.412,41750,0
2016-04-25,10.437,10.455,10.402,10.429,52431,0
2016-04-26,10.437,10.463,10.429,10.455,46901,0
2016-04-27,10.455,10.463,10.446,10.446,50914,0
2016-04-28,10.42,10.458,10.42,10.437,14031,0
2016-04-29,10.437,10.446,10.429,10.429,18808,0
2016-05-02,10.446,10.489,10.429,10.437,35801,0
2016-05-03,10.437,10.461,10.343,10.42,141908,0
2016-05-04,10.446,10.455,10.412,10.429,39460,0
2016-05-05,10.446,10.446,10.412,10.429,55841,0
2016-05-06,10.429,10.443,10.42,10.42,7521,0
2016-05-09,10.429,10.437,10.394,10.429,42704,0
2016-05-10,10.437,10.437,10.412,10.429,62673,0
2016-05-11,10.429,10.523,10.394,10.471,47949,0
2016-05-12,10.48,10.489,10.402,10.437,32139,0
2016-05-13,10.454,10.489,10.429,10.429,42909,0
2016-05-16,10.429,10.48,10.42,10.437,37900,0
2016-05-17,10.446,10.471,10.429,10.45,47362,0
2016-05-18,10.446,10.463,10.385,10.455,41044,0
2016-05-19,10.437,10.437,10.265,10.412,93943,0
2016-05-20,10.412,10.455,10.358,10.429,21660,0
2016-05-23,10.455,10.455,10.3,10.402,165896,0
2016-05-24,10.429,10.429,10.394,10.412,36018,0
2016-05-25,10.402,10.446,10.394,10.446,56522,0
2016-05-26,10.45,10.48,10.437,10.446,27231,0
2016-05-27,10.497,10.497,10.412,10.463,27145,0
2016-05-31,10.471,10.471,10.437,10.446,49372,0
2016-06-01,10.455,10.489,10.42,10.489,29273,0
2016-06-02,10.446,10.506,10.446,10.489,58060,0
2016-06-03,10.531,10.532,10.463,10.489,62028,0
2016-06-06,10.471,10.696,10.463,10.643,127847,0
2016-06-07,10.619,10.687,10.549,10.566,36578,0
2016-06-08,10.558,10.593,10.541,10.558,41494,0
2016-06-09,10.549,10.619,10.549,10.619,53725,0
2016-06-10,10.636,10.643,10.592,10.643,40887,0
2016-06-13,10.661,10.671,10.636,10.661,15438,0
2016-06-14,10.677,10.687,10.636,10.643,41811,0
2016-06-15,10.731,10.731,10.687,10.696,27563,0
2016-06-16,10.739,10.739,10.671,10.687,20593,0
2016-06-17,10.705,10.716,10.609,10.687,31331,0
2016-06-20,10.721,10.721,10.661,10.696,33397,0
2016-06-21,10.713,10.74,10.683,10.713,56670,0
2016-06-22,10.784,10.811,10.705,10.705,27345,0
2016-06-23,10.687,10.74,10.687,10.713,29836,0
2016-06-24,10.677,10.775,10.652,10.66,23055,0
2016-06-27,10.713,10.78,10.696,10.73,63782,0
2016-06-28,10.74,10.74,10.687,10.725,44500,0
2016-06-29,10.74,10.788,10.705,10.722,36504,0
2016-06-30,10.749,10.793,10.722,10.784,51542,0
2016-07-01,10.899,10.899,10.749,10.863,55639,0
2016-07-05,10.811,10.89,10.705,10.828,19882,0
2016-07-06,10.863,10.89,10.828,10.854,42260,0
2016-07-07,10.846,10.912,10.811,10.863,32334,0
2016-07-08,10.846,10.953,10.846,10.908,17831,0
2016-07-11,10.89,10.904,10.854,10.89,27622,0
2016-07-12,10.899,10.908,10.722,10.747,48816,0
2016-07-13,10.732,10.732,10.635,10.66,34850,0
2016-07-14,10.74,10.74,10.642,10.66,38982,0
2016-07-15,10.677,10.687,10.635,10.642,32865,0
2016-07-18,10.749,10.749,10.678,10.68,33599,0
2016-07-19,10.696,10.696,10.67,10.675,32635,0
2016-07-20,10.67,10.687,10.66,10.66,23199,0
2016-07-21,10.687,10.687,10.66,10.66,13004,0
2016-07-22,10.66,10.748,10.66,10.714,8861,0
2016-07-25,10.732,10.74,10.67,10.67,69236,0
2016-07-26,10.705,10.757,10.67,10.67,21627,0
2016-07-27,10.677,10.696,10.642,10.658,38219,0
2016-07-28,10.66,10.683,10.642,10.66,29539,0
2016-07-29,10.642,10.697,10.642,10.66,6343,0
2016-08-01,10.677,10.687,10.652,10.66,15781,0
2016-08-02,10.677,10.696,10.635,10.642,64301,0
2016-08-03,10.617,10.687,10.617,10.642,55368,0
2016-08-04,10.617,10.687,10.617,10.67,25543,0
2016-08-05,10.67,10.722,10.635,10.698,32653,0
2016-08-08,10.642,10.828,10.642,10.828,56086,0
2016-08-09,10.819,10.882,10.757,10.784,45223,0
2016-08-10,10.732,10.757,10.732,10.749,16526,0
2016-08-11,10.732,10.784,10.732,10.767,24742,0
2016-08-12,10.713,10.784,10.713,10.749,38607,0
2016-08-15,10.749,10.784,10.74,10.749,44948,0
2016-08-16,10.749,10.775,10.713,10.74,18220,0
2016-08-17,10.722,10.811,10.722,10.749,19943,0
2016-08-18,10.767,10.811,10.757,10.793,25107,0
2016-08-19,10.784,10.837,10.755,10.784,8510,0
2016-08-22,10.771,10.837,10.767,10.784,15846,0
2016-08-23,10.837,10.837,10.767,10.784,12146,0
2016-08-24,10.775,10.81,10.775,10.775,10923,0
2016-08-25,10.784,10.819,10.767,10.783,24411,0
2016-08-26,10.775,10.793,10.722,10.764,6625,0
2016-08-29,10.784,10.899,10.784,10.899,43227,0
2016-08-30,10.854,10.926,10.854,10.898,18926,0
2016-08-31,10.89,10.926,10.833,10.921,25675,0
2016-09-01,10.89,10.897,10.846,10.882,17032,0
2016-09-02,10.89,10.926,10.853,10.926,11467,0
2016-09-06,10.926,10.978,10.873,10.978,39106,0
2016-09-07,10.917,10.978,10.828,10.961,54113,0
2016-09-08,10.953,10.961,10.917,10.961,24725,0
2016-09-09,10.89,10.894,10.537,10.74,89045,0
2016-09-12,10.749,10.89,10.66,10.812,82996,0
2016-09-13,10.74,10.926,10.66,10.863,77892,0
2016-09-14,10.828,10.873,10.793,10.819,52144,0
2016-09-15,10.854,10.882,10.828,10.854,71724,0
2016-09-16,10.854,10.873,10.757,10.802,20488,0
2016-09-19,10.878,10.969,10.749,10.969,18483,0
2016-09-20,10.961,10.961,10.826,10.882,22237,0
2016-09-21,10.882,11.089,10.836,10.962,75121,0
2016-09-22,10.954,11.155,10.954,11.063,50187,0
2016-09-23,11.08,11.08,10.781,10.827,68456,0
2016-09-26,10.827,11.007,10.709,10.758,115017,0
2016-09-27,10.845,10.981,10.791,10.935,31145,0
2016-09-28,10.971,10.993,10.853,10.926,46763,0
2016-09-29,10.935,10.945,10.836,10.89,31463,0
2016-09-30,10.962,10.962,10.853,10.873,38838,0
2016-10-03,10.954,10.991,10.88,10.945,48791,0
2016-10-04,10.954,10.954,10.853,10.928,23079,0
2016-10-05,10.873,10.945,10.873,10.945,16224,0
2016-10-06,10.998,10.998,10.89,10.945,45970,0
2016-10-07,10.935,11.016,10.926,10.945,11938,0
2016-10-10,10.926,10.945,10.89,10.89,51566,0
2016-10-11,10.935,10.935,10.89,10.918,9742,0
2016-10-12,10.926,10.926,10.89,10.926,19084,0
2016-10-13,10.926,10.926,10.834,10.836,25227,0
2016-10-14,10.853,10.853,10.781,10.8,9296,0
2016-10-17,10.827,10.874,10.718,10.718,86402,0
2016-10-18,10.773,10.8,10.6,10.737,120222,0
2016-10-19,10.755,10.773,10.737,10.764,28594,0
2016-10-20,10.764,10.773,10.682,10.764,47138,0
2016-10-21,10.809,10.817,10.737,10.809,28543,0
2016-10-24,10.781,10.818,10.745,10.781,21731,0
2016-10-25,10.764,10.853,10.764,10.853,19939,0
2016-10-26,10.836,10.836,10.8,10.817,9795,0
2016-10-27,10.8,10.809,10.773,10.773,13863,0
2016-10-28,10.791,10.827,10.628,10.709,19342,0
2016-10-31,10.737,10.899,10.737,10.853,76014,0
2016-11-01,10.935,10.935,10.8,10.809,20305,0
2016-11-02,10.853,10.853,10.737,10.755,14867,0
2016-11-03,10.745,10.8,10.718,10.718,20283,0
2016-11-04,10.718,10.773,10.62,10.62,22680,0
2016-11-07,10.628,10.718,10.628,10.646,46827,0
2016-11-08,10.656,10.809,10.656,10.8,27814,0
2016-11-09,10.781,10.845,10.664,10.673,43029,0
2016-11-10,10.7,10.764,10.628,10.646,54298,0
2016-11-11,10.628,10.668,10.447,10.474,31431,0
2016-11-14,10.519,10.519,10.411,10.429,35427,0
2016-11-15,10.401,10.693,10.357,10.673,73808,0
2016-11-16,10.653,10.682,10.583,10.6,50857,0
2016-11-17,10.658,10.709,10.556,10.709,29254,0
2016-11-18,10.718,10.724,10.6,10.628,36906,0
2016-11-21,10.6,10.727,10.6,10.692,12409,0
2016-11-22,10.673,10.827,10.636,10.781,27386,0
2016-11-23,10.781,10.781,10.692,10.745,23100,0
2016-11-25,10.791,10.8,10.7,10.773,5859,0
2016-11-28,10.853,10.918,10.711,10.91,38585,0
2016-11-29,10.89,10.935,10.728,10.755,20714,0
2016-11-30,10.745,10.817,10.687,10.764,44617,0
2016-12-01,10.755,10.755,10.656,10.674,16374,0
2016-12-02,10.692,10.918,10.664,10.915,37053,0
2016-12-05,10.89,10.899,10.773,10.809,43200,0
2016-12-06,10.845,10.899,10.791,10.881,13175,0
2016-12-07,10.89,10.926,10.853,10.863,30738,0
2016-12-08,10.853,10.873,10.692,10.755,68978,0
2016-12-09,10.656,10.657,10.466,10.483,70137,0
2016-12-12,10.411,10.492,10.375,10.456,42259,0
2016-12-13,10.437,10.519,10.429,10.518,36486,0
2016-12-14,10.528,10.538,10.492,10.51,34729,0
2016-12-15,10.483,10.492,10.384,10.429,53806,0
2016-12-16,10.447,10.492,10.42,10.492,25667,0
2016-12-19,10.492,10.6,10.456,10.575,65672,0
2016-12-20,10.564,10.873,10.538,10.863,91217,0
2016-12-21,10.808,10.817,10.613,10.798,46900,0
2016-12-22,10.724,10.734,10.483,10.548,72618,0
2016-12-23,10.603,10.626,10.483,10.483,74115,0
2016-12-27,10.529,10.566,10.483,10.483,49193,0
2016-12-28,10.52,10.52,10.502,10.52,33693,0
2016-12-29,10.52,10.585,10.409,10.428,103068,0
2016-12-30,10.483,10.669,10.428,10.502,92238,0
2017-01-03,10.502,10.64,10.502,10.542,35754,0
2017-01-04,10.632,10.64,10.585,10.632,43044,0
2017-01-05,10.677,10.743,10.622,10.712,41908,0
2017-01-06,10.686,10.752,10.631,10.66,17508,0
2017-01-09,10.66,10.724,10.632,10.677,24328,0
2017-01-10,10.677,10.724,10.677,10.724,15693,0
2017-01-11,10.697,10.826,10.697,10.761,26352,0
2017-01-12,10.752,10.826,10.566,10.566,23710,0
2017-01-13,10.632,10.715,10.632,10.706,21987,0
2017-01-17,10.789,10.835,10.752,10.752,15686,0
2017-01-18,10.761,10.937,10.697,10.919,89057,0
2017-01-19,10.91,10.91,10.798,10.826,20973,0
2017-01-20,10.817,10.837,10.798,10.835,15708,0
2017-01-23,10.845,10.89,10.715,10.715,75309,0
2017-01-24,10.771,10.826,10.669,10.734,62108,0
2017-01-25,10.687,10.771,10.669,10.761,75543,0
2017-01-26,10.706,10.734,10.64,10.734,73233,0
2017-01-27,10.677,10.761,10.677,10.743,45381,0
2017-01-30,10.697,10.789,10.697,10.789,21371,0
2017-01-31,10.743,10.845,10.743,10.826,14516,0
2017-02-01,10.789,10.856,10.752,10.817,26765,0
2017-02-02,10.835,10.844,10.78,10.817,23909,0
2017-02-03,10.89,10.937,10.784,10.937,98352,0
2017-02-06,10.928,10.956,10.907,10.937,24569,0
2017-02-07,10.937,10.937,10.863,10.928,48791,0
2017-02-08,10.919,10.928,10.853,10.853,26334,0
2017-02-09,10.89,10.9,10.835,10.882,29286,0
2017-02-10,10.882,10.882,10.715,10.873,81463,0
2017-02-13,10.863,10.863,10.734,10.826,89584,0
2017-02-14,10.845,10.863,10.761,10.771,17473,0
2017-02-15,10.752,10.808,10.706,10.789,32989,0
2017-02-16,10.798,10.808,10.706,10.724,25078,0
2017-02-17,10.724,10.771,10.64,10.64,23809,0
2017-02-21,10.622,10.752,10.622,10.724,30894,0
2017-02-22,10.715,10.734,10.64,10.72,33591,0
2017-02-23,10.697,10.743,10.697,10.706,44187,0
2017-02-24,10.706,10.761,10.706,10.734,16250,0
2017-02-27,10.75,10.75,10.687,10.706,39216,0
2017-02-28,10.734,10.789,10.706,10.752,64481,0
2017-03-01,10.734,10.78,10.715,10.734,24306,0
2017-03-02,10.752,10.752,10.66,10.66,60181,0
2017-03-03,10.669,10.745,10.66,10.669,26232,0
2017-03-06,10.669,10.677,10.632,10.65,53530,0
2017-03-07,10.632,10.65,10.603,10.603,51092,0
2017-03-08,10.622,10.622,10.548,10.557,28232,0
2017-03-09,10.595,10.595,10.456,10.492,50352,0
2017-03-10,10.548,10.573,10.419,10.502,37340,0
2017-03-13,10.595,10.595,10.502,10.502,31301,0
2017-03-14,10.511,10.529,10.465,10.474,15769,0
2017-03-15,10.483,10.49,10.316,10.419,103773,0
2017-03-16,10.391,10.419,10.345,10.372,51688,0
2017-03-17,10.391,10.474,10.365,10.465,28354,0
2017-03-20,10.474,10.495,10.456,10.456,51162,0
2017-03-21,10.474,10.483,10.446,10.474,56280,0
2017-03-22,10.521,10.531,10.465,10.474,63460,0
2017-03-23,10.455,10.541,10.445,10.445,34716,0
2017-03-24,10.503,10.503,10.407,10.465,37831,0
2017-03-27,10.493,10.531,10.436,10.436,23109,0
2017-03-28,10.541,10.541,10.474,10.512,35379,0
2017-03-29,10.559,10.559,10.503,10.521,14575,0
2017-03-30,10.531,10.531,10.493,10.512,45328,0
2017-03-31,10.521,10.55,10.474,10.531,36698,0
2017-04-03,10.588,10.588,10.474,10.531,103458,0
2017-04-04,10.569,10.569,10.483,10.483,26590,0
2017-04-05,10.531,10.531,10.465,10.493,24236,0
2017-04-06,10.465,10.521,10.417,10.474,46642,0
2017-04-07,10.474,10.541,10.445,10.531,48687,0
2017-04-10,10.531,10.683,10.531,10.674,27809,0
2017-04-11,10.731,10.731,10.645,10.702,44238,0
2017-04-12,10.693,10.721,10.66,10.674,38099,0
2017-04-13,10.75,10.75,10.683,10.712,11283,0
2017-04-17,10.74,10.75,10.702,10.702,26798,0
2017-04-18,10.712,10.75,10.702,10.702,11910,0
2017-04-19,10.75,10.75,10.696,10.721,18067,0
2017-04-20,10.721,10.75,10.683,10.716,20181,0
2017-04-21,10.759,10.759,10.716,10.75,31380,0
2017-04-24,10.759,10.759,10.693,10.721,19308,0
2017-04-25,10.702,10.702,10.639,10.674,55619,0
2017-04-26,10.674,10.702,10.626,10.655,34937,0
2017-04-27,10.655,10.693,10.645,10.664,34010,0
2017-04-28,10.626,10.712,10.626,10.693,16685,0
2017-05-01,10.712,10.75,10.702,10.712,19502,0
2017-05-02,10.74,10.74,10.655,10.702,74916,0
2017-05-03,10.702,10.725,10.635,10.674,42803,0
2017-05-04,10.655,10.693,10.626,10.645,22697,0
2017-05-05,10.617,10.635,10.597,10.597,41153,0
2017-05-08,10.588,10.607,10.579,10.588,30054,0
2017-05-09,10.588,10.626,10.569,10.607,29790,0
2017-05-10,10.617,10.635,10.559,10.579,38122,0
2017-05-11,10.617,10.655,10.569,10.635,51123,0
2017-05-12,10.664,10.731,10.664,10.731,11345,0
2017-05-15,10.731,10.759,10.731,10.731,24367,0
2017-05-16,10.74,10.759,10.731,10.742,19068,0
2017-05-17,10.74,10.816,10.74,10.769,56888,0
2017-05-18,10.788,10.788,10.75,10.769,14141,0
2017-05-19,10.731,10.788,10.731,10.769,13209,0
2017-05-22,10.759,10.816,10.74,10.807,34302,0
2017-05-23,10.845,10.845,10.774,10.797,22472,0
2017-05-24,10.835,10.835,10.788,10.797,16195,0
2017-05-25,10.835,10.835,10.778,10.797,25150,0
2017-05-26,10.826,10.826,10.788,10.826,21313,0
2017-05-30,10.835,10.854,10.794,10.826,35512,0
2017-05-31,10.845,10.883,10.822,10.883,31960,0
2017-06-01,10.874,10.941,10.874,10.94,68834,0
2017-06-02,10.959,11.035,10.93,11.035,41401,0
2017-06-05,11.006,11.064,10.993,11.006,55040,0
2017-06-06,11.026,11.073,11.026,11.054,32967,0
2017-06-07,11.064,11.082,11.006,11.054,32766,0
2017-06-08,11.082,11.102,11.044,11.073,20919,0
2017-06-09,11.064,11.159,11.044,11.13,32496,0
2017-06-12,11.178,11.178,11.073,11.13,54043,0
2017-06-13,11.14,11.14,11.045,11.13,31936,0
2017-06-14,11.102,11.13,11.073,11.12,15402,0
2017-06-15,11.13,11.14,11.092,11.112,18454,0
2017-06-16,11.112,11.16,11.092,11.102,26649,0
2017-06-19,11.13,11.14,11.092,11.12,33920,0
2017-06-20,11.12,11.158,11.102,11.14,53076,0
2017-06-21,11.198,11.221,11.137,11.198,60631,0
2017-06-22,11.218,11.218,11.101,11.101,14010,0
2017-06-23,11.101,11.15,11.101,11.14,16030,0
2017-06-26,11.15,11.154,11.111,11.111,26791,0
2017-06-27,11.169,11.169,11.072,11.101,31280,0
2017-06-28,11.062,11.109,11.062,11.101,7408,0
2017-06-29,11.101,11.101,10.993,11.042,26537,0
2017-06-30,11.052,11.101,11.029,11.101,21667,0
2017-07-03,11.13,11.237,11.109,11.218,58576,0
2017-07-05,11.237,11.276,11.166,11.208,27553,0
2017-07-06,11.189,11.189,11.101,11.169,39502,0
2017-07-07,11.189,11.218,11.15,11.169,19832,0
2017-07-10,11.179,11.208,11.159,11.208,16289,0
2017-07-11,11.208,11.208,11.159,11.189,14654,0
2017-07-12,11.198,11.247,11.179,11.179,16132,0
2017-07-13,11.189,11.237,11.179,11.237,13836,0
2017-07-14,11.286,11.296,11.237,11.257,21639,0
2017-07-17,11.306,11.306,11.179,11.247,19310,0
2017-07-18,11.247,11.247,11.159,11.247,24908,0
2017-07-19,11.247,11.247,11.15,11.169,21150,0
2017-07-20,11.169,11.237,11.159,11.237,5085,0
2017-07-21,11.267,11.267,11.176,11.218,10599,0
2017-07-24,11.218,11.228,11.179,11.179,26102,0
2017-07-25,11.189,11.237,11.15,11.169,35688,0
2017-07-26,11.169,11.237,11.169,11.198,44230,0
2017-07-27,11.237,11.237,11.033,11.033,87435,0
2017-07-28,11.023,11.091,11.023,11.072,36370,0
2017-07-31,11.12,11.159,11.101,11.12,45291,0
2017-08-01,11.208,11.218,11.111,11.218,44260,0
2017-08-02,11.276,11.276,11.179,11.179,12501,0
2017-08-03,11.228,11.237,11.189,11.208,17458,0
2017-08-04,11.257,11.267,11.214,11.247,39845,0
2017-08-07,11.237,11.237,11.189,11.189,33640,0
2017-08-08,11.169,11.257,11.169,11.247,28083,0
2017-08-09,11.257,11.286,11.228,11.247,28498,0
2017-08-10,11.198,11.238,11.179,11.179,26468,0
2017-08-11,11.033,11.257,10.837,11.169,24262,0
2017-08-14,11.169,11.257,11.169,11.218,19487,0
2017-08-15,11.169,11.205,11.169,11.189,14697,0
2017-08-16,11.228,11.276,11.179,11.276,28598,0
2017-08-17,11.267,11.267,11.14,11.15,50931,0
2017-08-18,11.15,11.218,11.12,11.189,20315,0
2017-08-21,11.276,11.276,11.179,11.276,20015,0
2017-08-22,11.189,11.276,11.185,11.257,21558,0
2017-08-23,11.237,11.296,11.208,11.208,28301,0
2017-08-24,11.218,11.286,11.218,11.286,16732,0
2017-08-25,11.296,11.306,11.233,11.296,11511,0
2017-08-28,11.306,11.306,11.228,11.237,19876,0
2017-08-29,11.237,11.335,11.237,11.335,15731,0
2017-08-30,11.325,11.325,11.276,11.276,10614,0
2017-08-31,11.286,11.325,11.282,11.325,28124,0
2017-09-01,11.325,11.364,11.299,11.364,45419,0
2017-09-05,11.364,11.403,11.218,11.335,35948,0
2017-09-06,11.374,11.374,11.305,11.325,18620,0
2017-09-07,11.286,11.442,11.286,11.442,38129,0
2017-09-08,11.452,11.452,11.364,11.432,29309,0
2017-09-11,11.452,11.501,11.452,11.501,52068,0
2017-09-12,11.471,11.618,11.471,11.618,52540,0
2017-09-13,11.559,11.582,11.481,11.491,38315,0
2017-09-14,11.491,11.54,11.491,11.53,17490,0
2017-09-15,11.55,11.55,11.452,11.452,34077,0
2017-09-18,11.432,11.559,11.432,11.462,63175,0
2017-09-19,11.51,11.53,11.491,11.53,33889,0
2017-09-20,11.589,11.589,11.501,11.53,32880,0
2017-09-21,11.6,11.6,11.501,11.53,36971,0
2017-09-22,11.5,11.61,11.5,11.54,29982,0
2017-09-25,11.53,11.62,11.5,11.51,33423,0
2017-09-26,11.5,11.6,11.4489,11.45,28689,0
2017-09-27,11.49,11.49,11.36,11.389,28204,0
2017-09-28,11.39,11.41,11.32,11.39,35637,0
2017-09-29,11.49,11.49,11.34,11.41,42970,0
2017-10-02,11.55,11.73,11.42,11.65,98674,0
2017-10-03,11.64,11.69,11.45,11.56,104569,0
2017-10-04,11.56,11.5941,11.51,11.5824,37682,0
2017-10-05,11.6,11.7517,11.53,11.73,73971,0
2017-10-06,11.64,11.98,11.6026,11.83,95804,0
2017-10-09,11.9,11.9,11.64,11.9,94929,0
2017-10-10,11.9,11.93,11.83,11.83,46897,0
2017-10-11,11.86,11.89,11.83,11.8566,19703,0
2017-10-12,11.95,11.95,11.85,11.89,37911,0
2017-10-13,11.86,11.89,11.8,11.85,58658,0
2017-10-16,11.83,11.83,11.69,11.7,32912,0
2017-10-17,11.79,11.85,11.69,11.8122,34719,0
2017-10-18,11.82,11.82,11.6,11.72,27253,0
2017-10-19,11.78,11.83,11.73,11.82,14405,0
2017-10-20,11.79,11.83,11.7301,11.82,6444,0
2017-10-23,11.83,11.87,11.67,11.79,29088,0
2017-10-24,11.69,11.72,11.59,11.66,22824,0
2017-10-25,11.65,11.651,11.47,11.48,44121,0
2017-10-26,11.63,11.64,11.43,11.47,43006,0
2017-10-27,11.42,11.75,11.3,11.74,46393,0
2017-10-30,11.64,11.64,11.56,11.56,16554,0
2017-10-31,11.55,11.56,11.35,11.35,65597,0
2017-11-01,11.37,11.4,11.25,11.25,57836,0
2017-11-02,11.25,11.2948,11.12,11.17,57098,0
2017-11-03,11.17,11.1999,11.12,11.12,32336,0
2017-11-06,11.13,11.23,11.12,11.2292,39761,0
2017-11-07,11.25,11.3,11.25,11.25,17080,0
2017-11-08,11.26,11.28,11.21,11.25,29952,0
2017-11-09,11.21,11.31,11.21,11.2921,34121,0
2017-11-10,11.26,11.37,11.1908,11.26,27404,0
