Date,Open,High,Low,Close,Volume,OpenInt
2010-01-26,10.255,10.255,10.255,10.255,0,0
2010-01-27,10.255,10.258,10.255,10.255,875171,0
2010-01-28,10.258,10.258,10.255,10.255,117497,0
2010-01-29,10.258,10.258,10.255,10.255,346601,0
2010-02-01,10.258,10.258,10.255,10.255,344747,0
2010-02-02,10.255,10.258,10.255,10.255,66894,0
2010-02-03,10.258,10.258,10.255,10.258,106797,0
2010-02-04,10.258,10.258,10.255,10.255,191398,0
2010-02-05,10.255,10.258,10.255,10.255,77758,0
2010-02-08,10.255,10.258,10.255,10.255,96583,0
2010-02-09,10.258,10.305,10.255,10.255,123392,0
2010-02-10,10.258,10.258,10.255,10.255,44240,0
2010-02-11,10.258,10.275,10.255,10.264,87001,0
2010-02-12,10.258,10.264,10.255,10.255,126990,0
2010-02-16,10.305,10.305,10.255,10.264,48423,0
2010-02-17,10.264,10.27,10.255,10.258,48627,0
2010-02-18,10.255,10.264,10.255,10.258,53677,0
2010-02-19,10.258,10.258,10.255,10.258,29244,0
2010-02-22,10.258,10.258,10.255,10.258,147116,0
2010-02-23,10.255,10.258,10.255,10.258,100596,0
2010-02-24,10.27,10.27,10.255,10.255,203253,0
2010-02-25,10.258,10.258,10.255,10.255,64793,0
2010-02-26,10.255,10.258,10.255,10.255,149731,0
2010-03-01,10.258,10.264,10.255,10.255,407776,0
2010-03-02,10.255,10.258,10.255,10.255,205116,0
2010-03-03,10.258,10.258,10.255,10.255,87019,0
2010-03-04,10.255,10.258,10.255,10.255,295676,0
2010-03-05,10.255,10.264,10.255,10.255,179669,0
2010-03-08,10.275,10.278,10.255,10.255,149563,0
2010-03-09,10.255,10.264,10.255,10.255,116447,0
2010-03-10,10.255,10.264,10.255,10.255,177519,0
2010-03-11,10.255,10.27,10.255,10.255,217254,0
2010-03-12,10.255,10.258,10.255,10.255,152960,0
2010-03-15,10.255,10.258,10.255,10.255,100910,0
2010-03-16,10.301,10.301,9.956,10.255,157376,0
2010-03-17,10.255,10.264,10.255,10.255,137999,0
2010-03-18,10.202,10.455,10.202,10.202,365919,0
2010-03-19,10.202,10.246,10.202,10.228,94425,0
2010-03-22,10.255,10.294,10.208,10.255,88988,0
2010-03-23,10.214,10.357,10.214,10.327,156942,0
2010-03-24,10.278,10.327,10.255,10.255,124333,0
2010-03-25,10.278,10.278,10.202,10.222,181239,0
2010-03-26,10.218,10.255,10.182,10.255,104050,0
2010-03-29,10.255,10.284,10.239,10.255,113548,0
2010-03-30,10.255,10.284,10.232,10.255,73886,0
2010-03-31,10.255,10.294,10.239,10.294,80808,0
2010-04-01,10.09,10.393,10.074,10.393,82985,0
2010-04-05,10.357,10.357,10.129,10.232,75497,0
2010-04-06,10.232,10.232,10.129,10.152,85424,0
2010-04-07,10.152,10.182,10.032,10.058,82659,0
2010-04-08,10.101,10.182,10.101,10.152,85355,0
2010-04-09,10.125,10.152,10.058,10.152,76859,0
2010-04-12,10.222,10.228,10.176,10.228,65181,0
2010-04-13,10.255,10.255,10.157,10.218,150594,0
2010-04-14,10.301,10.301,10.115,10.161,121002,0
2010-04-15,10.228,10.246,10.107,10.188,133326,0
2010-04-16,10.232,10.232,10.006,10.074,127813,0
2010-04-19,10.094,10.119,10.074,10.111,48607,0
2010-04-20,10.146,10.152,10.044,10.111,89950,0
2010-04-21,10.125,10.125,10.006,10.006,133000,0
2010-04-22,10.002,10.002,9.3577,9.885,402052,0
2010-04-23,9.925,10.003,9.852,9.951,120897,0
2010-04-26,9.926,10.002,9.895,9.909,186065,0
2010-04-27,9.988,9.988,9.761,9.761,229960,0
2010-04-28,9.844,9.895,9.757,9.855,133741,0
2010-04-29,9.9,10.012,9.833,9.971,176627,0
2010-04-30,9.998,10.002,9.895,9.93,85604,0
2010-05-03,9.971,9.998,9.937,9.978,95540,0
2010-05-04,9.9,9.9,9.757,9.767,106392,0
2010-05-05,9.787,9.844,9.692,9.71,133925,0
2010-05-06,9.715,9.715,7.7415,8.8633,562927,0
2010-05-07,9.014,9.0954,8.4648,8.6494,344600,0
2010-05-10,8.966,9.0177,8.8235,8.8957,174238,0
2010-05-11,8.8493,9.2546,8.818,9.2285,268486,0
2010-05-12,9.2488,9.3056,9.1511,9.2786,198658,0
2010-05-13,9.1511,9.4491,9.1351,9.3961,278574,0
2010-05-14,9.2603,9.2603,9.0338,9.1351,305384,0
2010-05-17,9.0707,9.0897,8.8235,8.978,131046,0
2010-05-18,8.978,9.0802,8.8069,8.8282,123781,0
2010-05-19,8.6747,8.7925,8.6134,8.7881,271814,0
2010-05-20,8.7205,8.7205,8.2653,8.3048,279941,0
2010-05-21,8.2043,8.4961,8.1051,8.3214,241096,0
2010-05-24,8.4027,8.6026,8.1619,8.4849,209338,0
2010-05-25,8.1863,8.2484,7.9782,8.1669,347604,0
2010-05-26,8.3048,8.4183,8.1168,8.2043,243956,0
2010-05-27,8.3362,8.563,8.2484,8.563,171088,0
2010-05-28,8.5827,8.608,8.4333,8.5872,127161,0
2010-06-01,8.505,8.5567,8.3773,8.408,146716,0
2010-06-02,8.4604,8.5827,8.3259,8.553,116497,0
2010-06-03,8.5567,8.6385,8.4735,8.6385,105422,0
2010-06-04,8.4735,8.5269,8.2484,8.2738,182747,0
2010-06-07,8.2349,8.3563,8.0483,8.1051,184075,0
2010-06-08,8.0914,8.178,8.0035,8.1515,100149,0
2010-06-09,8.2043,8.3214,8.1551,8.1551,145565,0
2010-06-10,8.2857,8.4699,8.2857,8.4699,145453,0
2010-06-11,8.4289,8.5303,8.408,8.5216,106797,0
2010-06-14,8.5418,8.6556,8.3406,8.6242,154152,0
2010-06-15,8.6556,8.8282,8.5567,8.8282,193891,0
2010-06-16,8.6747,8.818,8.6585,8.7764,208918,0
2010-06-17,8.7764,8.8384,8.6628,8.8235,108568,0
2010-06-18,8.8282,8.8596,8.7619,8.8596,76441,0
2010-06-21,8.88,8.9614,8.8069,8.8438,156248,0
2010-06-22,8.8596,8.88,8.6628,8.6809,202446,0
2010-06-23,8.6853,8.715,8.6026,8.6179,132456,0
2010-06-24,8.7106,8.7106,8.5872,8.6134,112084,0
2010-06-25,8.5872,8.7367,8.5102,8.706,84340,0
2010-06-28,8.6747,8.8384,8.6628,8.7619,106139,0
2010-06-29,8.6385,8.752,8.5164,8.6278,118901,0
2010-06-30,8.652,8.7259,8.6198,8.6341,124719,0
2010-07-01,8.5356,8.5356,8.2289,8.4533,184506,0
2010-07-02,8.6331,8.6331,8.3319,8.3406,30296,0
2010-07-06,8.6134,8.6278,8.279,8.3563,73592,0
2010-07-07,8.6026,8.6026,8.4393,8.5418,70066,0
2010-07-08,8.6385,8.6385,8.4699,8.6278,93319,0
2010-07-09,8.6556,8.6809,8.553,8.6809,75447,0
2010-07-12,8.6628,8.6628,8.5303,8.5872,63879,0
2010-07-13,8.6179,8.6747,8.4997,8.563,155253,0
2010-07-14,8.5303,8.6702,8.4699,8.4997,139236,0
2010-07-15,8.7106,8.7106,8.4909,8.6556,176162,0
2010-07-16,8.706,8.706,8.4533,8.4699,147406,0
2010-07-19,8.5872,8.6556,8.4604,8.6026,123249,0
2010-07-20,8.4236,8.6556,8.4236,8.5872,140893,0
2010-07-21,8.7259,8.7259,8.3319,8.4027,369613,0
2010-07-22,8.6242,8.6242,8.4735,8.6026,171828,0
2010-07-23,8.644,8.7718,8.572,8.7674,167502,0
2010-07-26,8.8132,8.891,8.7827,8.8744,161334,0
2010-07-27,8.9299,8.9466,8.8384,8.8846,204760,0
2010-07-28,8.9411,8.9614,8.8549,8.9039,173825,0
2010-07-29,8.9568,8.9716,8.7764,8.9272,123654,0
2010-07-30,8.9299,8.9969,8.8549,8.966,104719,0
2010-08-02,9.0225,9.1351,9.0225,9.1275,190511,0
2010-08-03,9.1667,9.1889,8.9969,9.1889,148128,0
2010-08-04,9.1754,9.2285,9.1275,9.1754,104562,0
2010-08-05,9.1716,9.1716,9.048,9.1716,162420,0
2010-08-06,9.1275,9.1446,9.014,9.1151,135834,0
2010-08-09,9.1629,9.1667,9.1001,9.1446,71666,0
2010-08-10,9.1716,9.1716,8.978,9.0707,164808,0
2010-08-11,9.0954,9.0954,8.7367,8.7881,85137,0
2010-08-12,8.7619,8.8337,8.7304,8.7304,75452,0
2010-08-13,8.7674,8.8633,8.7619,8.7966,54913,0
2010-08-16,8.7925,8.9161,8.7449,8.8282,133773,0
2010-08-17,8.8549,8.9836,8.8549,8.9003,122586,0
2010-08-18,8.9521,8.9521,8.7764,8.8493,193029,0
2010-08-19,8.8697,8.9216,8.715,8.7259,124177,0
2010-08-20,8.7367,8.752,8.5164,8.6853,107960,0
2010-08-23,8.6556,8.7367,8.5666,8.5773,230226,0
2010-08-24,8.5356,8.5356,8.3879,8.4289,167304,0
2010-08-25,8.443,8.443,8.2653,8.3712,314440,0
2010-08-26,8.4481,8.4533,8.2085,8.2128,259473,0
2010-08-27,8.3259,8.408,8.2128,8.3468,264763,0
2010-08-30,8.3712,8.408,8.2899,8.296,195240,0
2010-08-31,8.3065,8.4009,8.2349,8.3337,126803,0
2010-09-01,8.443,8.6556,8.4333,8.6494,234376,0
2010-09-02,8.5872,8.7881,8.5872,8.7881,158780,0
2010-09-03,8.8282,8.9039,8.8132,8.9039,87385,0
2010-09-07,8.9105,8.9105,8.752,8.8235,123158,0
2010-09-08,8.7367,8.9411,8.7367,8.9299,165491,0
2010-09-09,9.0641,9.0755,8.9614,9.0338,174586,0
2010-09-10,9.084,9.1511,9.0395,9.1511,124726,0
2010-09-13,9.1754,9.3317,9.1754,9.3317,181184,0
2010-09-14,9.2844,9.3823,9.2488,9.3085,273769,0
2010-09-15,9.296,9.3577,9.2323,9.296,153865,0
2010-09-16,9.3459,9.3459,9.2381,9.3269,144914,0
2010-09-17,9.4737,9.54,9.3153,9.4029,182589,0
2010-09-20,9.638,9.638,9.3872,9.538,173835,0
2010-09-21,9.73,9.757,9.4904,9.692,268643,0
2010-09-22,9.638,9.736,9.557,9.611,165041,0
2010-09-23,9.576,9.607,9.4137,9.454,276245,0
2010-09-24,9.521,9.633,9.51,9.589,193635,0
2010-09-27,9.706,9.706,9.589,9.607,126814,0
2010-09-28,9.654,9.761,9.562,9.761,247001,0
2010-09-29,9.698,9.725,9.571,9.694,232379,0
2010-09-30,9.73,9.762,9.642,9.673,207620,0
2010-10-01,9.54,9.747,9.454,9.538,171642,0
2010-10-04,9.51,9.521,9.4334,9.4845,93557,0
2010-10-05,9.51,9.594,9.51,9.571,388554,0
2010-10-06,9.66,9.66,9.54,9.571,196558,0
2010-10-07,9.66,9.66,9.4943,9.551,195910,0
2010-10-08,9.619,9.638,9.566,9.582,187575,0
2010-10-11,9.589,9.633,9.506,9.589,162523,0
2010-10-12,9.628,9.674,9.538,9.674,141284,0
2010-10-13,9.715,9.855,9.715,9.809,205104,0
2010-10-14,9.844,9.844,9.667,9.74,299692,0
2010-10-15,9.869,9.869,9.725,9.809,111017,0
2010-10-18,9.859,9.869,9.782,9.864,196114,0
2010-10-19,9.844,9.844,9.576,9.628,182012,0
2010-10-20,9.674,9.849,9.662,9.824,161855,0
2010-10-21,9.855,9.921,9.74,9.802,187572,0
2010-10-22,9.839,9.869,9.736,9.844,140281,0
2010-10-25,9.869,9.967,9.809,9.833,201534,0
2010-10-26,9.839,9.839,9.685,9.736,261296,0
2010-10-27,9.721,9.725,9.582,9.674,163188,0
2010-10-28,9.761,9.798,9.624,9.66,195100,0
2010-10-29,9.694,10.041,9.633,9.732,301156,0
2010-11-01,9.74,9.864,9.715,9.725,243648,0
2010-11-02,9.844,9.849,9.777,9.802,141130,0
2010-11-03,9.909,9.915,9.787,9.891,162855,0
2010-11-04,10.094,10.202,9.994,10.094,325092,0
2010-11-05,10.146,10.176,10.044,10.08,188430,0
2010-11-08,10.101,10.101,9.988,10.029,166923,0
2010-11-09,10.09,10.115,9.921,9.96,233205,0
2010-11-10,9.926,9.96,9.802,9.905,366685,0
2010-11-11,9.874,10.002,9.817,9.978,172069,0
2010-11-12,9.909,9.951,9.721,9.753,203138,0
2010-11-15,9.833,9.833,9.721,9.725,66779,0
2010-11-16,9.721,9.725,9.3961,9.4943,333788,0
2010-11-17,9.545,9.706,9.545,9.706,122894,0
2010-11-18,9.909,9.921,9.824,9.874,155928,0
2010-11-19,9.909,10.05,9.771,10.024,128539,0
2010-11-22,9.998,10.002,9.839,9.951,214329,0
2010-11-23,9.809,9.9,9.767,9.802,124551,0
2010-11-24,9.88,9.926,9.771,9.817,303345,0
2010-11-26,9.725,9.844,9.725,9.844,123915,0
2010-11-29,9.844,9.93,9.694,9.9,272001,0
2010-11-30,9.757,9.998,9.757,9.998,372436,0
2010-12-01,10.193,10.208,10.038,10.062,267667,0
2010-12-02,10.171,10.228,10.111,10.218,334992,0
2010-12-03,10.214,10.218,10.107,10.142,290819,0
2010-12-06,10.258,10.258,10.107,10.198,281468,0
2010-12-07,10.232,10.393,10.152,10.152,408757,0
2010-12-08,10.152,10.202,10.058,10.074,197500,0
2010-12-09,10.161,10.171,10.024,10.119,214227,0
2010-12-10,10.157,10.202,10.09,10.198,176952,0
2010-12-13,10.248,10.248,10.171,10.176,192180,0
2010-12-14,10.202,10.255,10.111,10.136,298669,0
2010-12-15,10.058,10.188,10.006,10.05,148923,0
2010-12-16,10.161,10.161,10.029,10.038,198579,0
2010-12-17,10.062,10.264,9.926,10.258,328608,0
2010-12-20,10.255,10.255,10.085,10.125,164668,0
2010-12-21,10.202,10.208,10.08,10.119,230658,0
2010-12-22,10.171,10.202,10.119,10.182,265434,0
2010-12-23,10.222,10.222,10.136,10.188,98646,0
2010-12-27,10.188,10.275,10.136,10.258,215976,0
2010-12-28,10.208,10.255,10.164,10.208,247852,0
2010-12-29,10.048,10.068,9.967,10.02,305794,0
2010-12-30,10.014,10.079,9.983,10.053,129154,0
2010-12-31,10.08,10.136,10.057,10.103,215765,0
2011-01-03,10.198,10.239,10.129,10.136,272627,0
2011-01-04,10.222,10.222,9.849,10.002,250009,0
2011-01-05,10.024,10.136,9.946,10.085,231220,0
2011-01-06,10.136,10.176,10.05,10.129,153833,0
2011-01-07,10.284,10.284,10.006,10.101,168519,0
2011-01-10,10.129,10.129,10.012,10.012,96905,0
2011-01-11,10.119,10.125,10.029,10.094,151012,0
2011-01-12,10.182,10.182,10.074,10.101,388182,0
2011-01-13,10.107,10.182,10.074,10.157,190211,0
2011-01-14,10.176,10.218,10.152,10.171,263946,0
2011-01-18,10.188,10.228,10.161,10.228,230151,0
2011-01-19,10.289,10.289,10.085,10.119,203709,0
2011-01-20,10.111,10.129,9.994,10.101,160879,0
2011-01-21,10.136,10.171,10.056,10.101,239654,0
2011-01-24,10.107,10.193,10.101,10.157,121491,0
2011-01-25,10.157,10.188,10.074,10.142,195832,0
2011-01-26,10.129,10.218,10.129,10.182,240024,0
2011-01-27,10.239,10.27,10.182,10.214,204371,0
2011-01-28,10.258,10.284,10.024,10.056,123774,0
2011-01-31,10.124,10.143,10.074,10.097,150960,0
2011-02-01,10.228,10.27,10.171,10.248,316344,0
2011-02-02,10.372,10.372,10.218,10.258,194930,0
2011-02-03,10.289,10.332,10.214,10.311,195058,0
2011-02-04,10.305,10.368,10.275,10.341,243903,0
2011-02-07,10.327,10.437,10.327,10.357,276285,0
2011-02-08,10.468,10.468,10.327,10.393,346174,0
2011-02-09,10.429,10.429,10.27,10.357,261058,0
2011-02-10,10.278,10.393,10.278,10.345,177883,0
2011-02-11,10.345,10.406,10.294,10.362,209974,0
2011-02-14,10.368,10.424,10.357,10.374,183212,0
2011-02-15,10.424,10.424,10.336,10.368,210518,0
2011-02-16,10.504,10.504,10.412,10.455,201241,0
2011-02-18,10.49,10.504,10.449,10.486,217125,0
2011-02-22,10.424,10.424,10.193,10.232,290685,0
2011-02-23,10.319,10.319,9.978,10.05,406986,0
2011-02-24,10.062,10.125,9.951,10.044,188442,0
2011-02-25,10.248,10.248,10.08,10.248,166955,0
2011-02-28,10.39,10.39,10.255,10.345,229511,0
2011-03-01,10.379,10.422,10.175,10.197,169111,0
2011-03-02,10.214,10.279,10.17,10.271,121370,0
2011-03-03,10.391,10.468,10.312,10.459,227772,0
2011-03-04,10.474,10.501,10.319,10.429,223182,0
2011-03-07,10.48,10.486,10.246,10.319,193559,0
2011-03-08,10.305,10.424,10.264,10.381,236999,0
2011-03-09,10.374,10.374,10.284,10.315,245060,0
2011-03-10,10.249,10.249,10.098,10.187,315032,0
2011-03-11,10.098,10.255,10.092,10.227,289981,0
2011-03-14,10.193,10.214,10.125,10.193,233529,0
2011-03-15,10.002,10.319,9.956,10.264,593571,0
2011-03-16,10.289,10.341,10.202,10.246,682843,0
2011-03-17,10.405,10.427,10.296,10.379,472225,0
2011-03-18,10.505,10.51,10.338,10.37,405153,0
2011-03-21,10.51,10.568,10.401,10.543,410057,0
2011-03-22,10.563,10.583,10.474,10.568,263071,0
2011-03-23,10.537,10.838,10.516,10.812,570993,0
2011-03-24,11.535,11.557,10.574,10.872,559637,0
2011-03-25,10.872,11.023,10.815,10.86,409042,0
2011-03-28,11.023,11.023,10.865,11.023,317157,0
2011-03-29,11.05,11.154,10.95,11.154,278983,0
2011-03-30,11.201,11.362,11.139,11.349,482228,0
2011-03-31,11.348,11.348,11.178,11.235,369862,0
2011-04-01,11.49,11.49,11.234,11.427,339162,0
2011-04-04,11.41,11.446,11.281,11.319,173850,0
2011-04-05,11.438,11.438,11.249,11.427,240606,0
2011-04-06,11.485,11.51,11.295,11.339,357290,0
2011-04-07,11.505,11.505,11.234,11.39,240936,0
2011-04-08,11.39,11.459,11.097,11.196,220093,0
2011-04-11,10.752,11.268,10.716,11.013,203699,0
2011-04-12,10.976,10.997,10.752,10.826,192221,0
2011-04-13,10.982,10.988,10.819,10.865,164235,0
2011-04-14,10.935,11.171,10.761,11.171,237359,0
2011-04-15,11.321,11.321,11.139,11.207,193733,0
2011-04-18,11.113,11.133,10.956,11.088,191243,0
2011-04-19,11.118,11.165,11.04,11.144,208561,0
2011-04-20,11.259,11.325,11.045,11.124,346805,0
2011-04-21,11.127,11.242,11.113,11.144,190915,0
2011-04-25,11.191,11.249,11.002,11.035,242530,0
2011-04-26,11.013,11.149,11.013,11.127,288210,0
2011-04-27,11.23,11.23,11.023,11.101,237532,0
2011-04-28,11.124,11.275,11.118,11.201,171153,0
2011-04-29,11.257,11.362,11.23,11.343,128850,0
2011-05-02,11.446,11.464,11.281,11.353,192795,0
2011-05-03,11.407,11.438,11.265,11.339,185672,0
2011-05-04,11.325,11.325,11.023,11.265,192833,0
2011-05-05,11.191,11.201,11.019,11.06,95014,0
2011-05-06,11.177,11.292,11.097,11.127,114007,0
2011-05-09,11.239,11.265,11.144,11.23,121549,0
2011-05-10,11.319,11.41,11.234,11.321,139520,0
2011-05-11,11.357,11.41,11.133,11.23,134027,0
2011-05-12,11.239,11.384,11.144,11.357,137937,0
2011-05-13,11.395,11.402,11.239,11.339,144216,0
2011-05-16,11.265,11.281,11.06,11.196,367446,0
2011-05-17,11.217,11.254,11.06,11.113,149585,0
2011-05-18,11.065,11.191,11.065,11.191,172757,0
2011-05-19,11.287,11.287,11.106,11.158,159563,0
2011-05-20,11.165,11.217,11.06,11.133,101013,0
2011-05-23,11.088,11.118,10.976,11.065,155869,0
2011-05-24,11.019,11.133,10.83,10.902,258250,0
2011-05-25,10.93,10.93,10.808,10.85,161247,0
2011-05-26,10.914,10.945,10.819,10.846,116092,0
2011-05-27,10.945,10.959,10.846,10.897,103975,0
2011-05-31,10.997,11.058,10.916,11.009,96554,0
2011-06-01,11.027,11.027,10.86,10.914,93141,0
2011-06-02,10.92,10.959,10.752,10.779,189380,0
2011-06-03,10.721,10.761,10.626,10.694,140905,0
2011-06-06,10.739,10.758,10.422,10.48,176907,0
2011-06-07,10.614,10.681,10.549,10.657,201472,0
2011-06-08,10.645,10.673,10.526,10.608,222513,0
2011-06-09,10.624,10.795,10.624,10.795,99600,0
2011-06-10,10.805,10.805,10.481,10.634,206840,0
2011-06-13,10.703,10.703,10.431,10.474,96130,0
2011-06-14,10.594,10.699,10.551,10.64,123058,0
2011-06-15,10.636,10.636,10.474,10.543,105747,0
2011-06-16,10.495,10.603,10.345,10.383,163473,0
2011-06-17,10.468,10.495,10.376,10.417,120009,0
2011-06-20,10.343,10.558,10.338,10.558,106155,0
2011-06-21,10.65,10.913,10.619,10.853,164794,0
2011-06-22,10.907,10.997,10.844,10.87,125030,0
2011-06-23,10.681,10.919,10.657,10.919,90852,0
2011-06-24,10.892,10.977,10.781,10.834,98342,0
2011-06-27,10.859,10.945,10.79,10.907,93479,0
2011-06-28,11.117,11.153,10.935,11.153,151218,0
2011-06-29,11.235,11.296,11.111,11.182,109963,0
2011-06-30,11.154,11.28,11.154,11.193,117777,0
2011-07-01,11.282,11.282,11.176,11.207,59524,0
2011-07-05,11.217,11.277,11.201,11.27,59140,0
2011-07-06,11.315,11.394,11.255,11.29,164291,0
2011-07-07,11.527,11.748,11.442,11.527,132491,0
2011-07-08,11.379,11.486,11.348,11.486,126525,0
2011-07-11,11.442,11.442,11.23,11.266,138775,0
2011-07-12,11.296,11.309,11.09,11.111,178110,0
2011-07-13,11.163,11.224,10.971,11.042,162664,0
2011-07-14,11.105,11.186,10.924,10.971,133383,0
2011-07-15,11.618,11.629,11.014,11.117,131932,0
2011-07-18,11.182,11.182,10.982,11.057,160386,0
2011-07-19,11.23,11.282,11.148,11.23,151996,0
2011-07-20,11.255,11.29,11.138,11.235,187816,0
2011-07-21,11.336,11.55,11.328,11.394,104781,0
2011-07-22,11.438,11.459,11.32,11.406,88368,0
2011-07-25,11.36,11.537,11.29,11.324,94615,0
2011-07-26,11.373,11.388,11.143,11.191,112339,0
2011-07-27,11.191,11.191,10.805,10.853,168748,0
2011-07-28,10.811,10.907,10.593,10.603,264928,0
2011-07-29,10.348,10.482,10.14,10.361,318291,0
2011-08-01,10.553,10.566,10.326,10.539,121269,0
2011-08-02,10.608,10.608,10.374,10.431,171715,0
2011-08-03,10.363,10.838,10.186,10.487,244759,0
2011-08-04,10.357,10.409,9.73,9.784,416659,0
2011-08-05,10.035,10.042,9.1967,9.535,401520,0
2011-08-08,9.2227,9.2227,8.2933,8.4735,491516,0
2011-08-09,8.5764,9.2073,8.3791,9.2073,280830,0
2011-08-10,9.0831,9.4128,8.9979,9.0574,162754,0
2011-08-11,9.1967,9.721,9.0509,9.528,212063,0
2011-08-12,9.768,9.773,9.575,9.73,135919,0
2011-08-15,9.924,10.042,9.913,10.03,91306,0
2011-08-16,9.913,10.155,9.892,10.014,183324,0
2011-08-17,10.132,10.155,9.919,9.971,103667,0
2011-08-18,9.539,9.661,9.4786,9.598,113466,0
2011-08-19,9.3852,9.683,9.1919,9.2612,127600,0
2011-08-22,9.4422,9.4747,8.978,8.9836,182991,0
2011-08-23,9.1436,9.399,9.0197,9.399,160689,0
2011-08-24,9.4481,9.607,9.3587,9.607,106936,0
2011-08-25,9.759,9.784,9.4639,9.64,94150,0
2011-08-26,9.517,9.78,9.4481,9.697,81442,0
2011-08-29,10.144,10.144,9.864,10.004,77592,0
2011-08-30,9.999,10.03,9.864,9.959,113571,0
2011-08-31,10.059,10.154,9.959,10,84113,0
2011-09-01,10.048,10.073,9.823,9.881,99108,0
2011-09-02,9.679,9.869,9.651,9.784,45488,0
2011-09-06,9.518,9.706,9.518,9.706,50280,0
2011-09-07,9.848,9.848,9.77,9.826,87592,0
2011-09-08,9.76,9.876,9.639,9.639,84661,0
2011-09-09,9.591,9.591,9.3597,9.4295,86376,0
2011-09-12,9.3518,9.4363,9.2073,9.3725,88746,0
2011-09-13,9.4422,9.4481,9.3037,9.3852,60305,0
2011-09-14,9.4589,9.508,9.3143,9.453,128058,0
2011-09-15,9.594,9.694,9.556,9.661,91191,0
2011-09-16,9.655,9.777,9.6,9.723,105694,0
2011-09-19,9.63,9.69,9.3725,9.646,76357,0
2011-09-20,9.784,9.864,9.697,9.748,106061,0
2011-09-21,9.773,9.784,9.4422,9.4481,77835,0
2011-09-22,9.0792,9.0954,8.7745,8.8976,194813,0
2011-09-23,8.9614,8.9614,8.753,8.7647,124998,0
2011-09-26,8.7466,8.8197,8.6107,8.7304,164548,0
2011-09-27,8.8744,9.0821,8.8744,8.9188,98902,0
2011-09-28,8.995,8.9999,8.7304,8.7466,101355,0
2011-09-29,8.9068,8.9068,8.5276,8.6494,162208,0
2011-09-30,9.2989,9.3047,8.4866,8.5443,159538,0
2011-10-03,8.6828,8.6873,8.0822,8.2526,192397,0
2011-10-04,8.1365,8.1424,7.5814,7.9608,229824,0
2011-10-05,8.0659,8.2688,8.0112,8.2644,105500,0
2011-10-06,8.1703,8.5172,8.1703,8.4402,124071,0
2011-10-07,8.4779,8.5276,8.3127,8.4289,60088,0
2011-10-10,8.5557,8.7863,8.5557,8.753,94927,0
2011-10-11,8.7044,8.8077,8.6494,8.7259,74552,0
2011-10-12,8.8022,8.9808,8.8022,8.9253,130766,0
2011-10-13,8.8467,9.0215,8.7259,9.012,135711,0
2011-10-14,9.0821,9.1889,8.995,9.1754,111428,0
2011-10-17,9.2198,9.2198,8.9808,9.067,137351,0
2011-10-18,9.1057,9.545,9.0613,9.4639,136452,0
2011-10-19,9.3538,9.4295,9.2034,9.2873,106567,0
2011-10-20,9.2265,9.3259,9.0405,9.0783,134983,0
2011-10-21,9.1285,9.2796,9.1285,9.2101,86990,0
2011-10-24,9.2603,9.584,9.2439,9.584,109051,0
2011-10-25,9.53,9.71,9.3066,9.652,125611,0
2011-10-26,9.628,9.732,9.4914,9.69,146085,0
2011-10-27,10.048,10.048,9.848,9.93,171464,0
2011-10-28,9.826,9.937,9.788,9.93,87890,0
2011-10-31,9.716,9.762,9.647,9.668,44873,0
2011-11-01,9.2101,9.82,9.2101,9.4639,85145,0
2011-11-02,9.596,9.628,9.2979,9.3597,118672,0
2011-11-03,9.4088,9.644,9.3538,9.644,184995,0
2011-11-04,9.502,9.608,9.4344,9.608,90350,0
2011-11-07,9.558,9.655,9.4786,9.584,71186,0
2011-11-08,9.596,9.652,9.4639,9.644,88089,0
2011-11-09,9.2979,9.573,9.2979,9.4855,120876,0
2011-11-10,9.53,9.573,9.4137,9.4462,78427,0
2011-11-11,9.596,9.679,9.4639,9.4737,129616,0
2011-11-14,9.4963,9.4963,9.2546,9.3317,144625,0
2011-11-15,9.2546,9.4354,9.2546,9.4029,76667,0
2011-11-16,9.3037,9.4187,9.2709,9.2941,78646,0
2011-11-17,9.2034,9.3066,8.995,9.067,103909,0
2011-11-18,9.0878,9.1218,9.0338,9.0452,92587,0
2011-11-21,8.88,8.88,8.6494,8.7966,268578,0
2011-11-22,8.7863,8.8578,8.6593,8.7304,143789,0
2011-11-23,8.5989,8.6322,8.4675,8.505,131638,0
2011-11-25,8.5276,8.6322,8.4954,8.4997,43496,0
2011-11-28,8.8141,8.8531,8.6648,8.7304,145379,0
2011-11-29,8.7466,8.8856,8.7466,8.8197,128091,0
2011-11-30,9.0887,9.2179,9.0887,9.2005,209308,0
2011-12-01,9.1332,9.2372,9.1332,9.1559,98644,0
2011-12-02,9.2488,9.3538,9.2101,9.2265,98188,0
2011-12-05,9.2757,9.3911,9.2757,9.3636,107012,0
2011-12-06,9.3278,9.4167,9.2757,9.3607,149523,0
2011-12-07,9.2941,9.3843,9.215,9.3499,148578,0
2011-12-08,9.2073,9.2757,9.0207,9.0319,137044,0
2011-12-09,9.0878,9.1861,9.049,9.1587,123669,0
2011-12-12,9.0613,9.0613,8.8689,8.9521,114105,0
2011-12-13,8.9669,9.1218,8.83,8.842,101558,0
2011-12-14,8.7098,8.8633,8.6593,8.6773,150848,0
2011-12-15,8.7304,8.83,8.5936,8.6431,156229,0
2011-12-16,8.6585,8.7718,8.5962,8.6296,155158,0
2011-12-19,8.6107,8.7196,8.4333,8.4561,151550,0
2011-12-20,8.6296,8.7215,8.6252,8.6476,158604,0
2011-12-21,8.6198,8.6918,8.5276,8.6296,253312,0
2011-12-22,8.5962,8.7994,8.5962,8.7773,217276,0
2011-12-23,8.829,8.9132,8.7836,8.8856,175391,0
2011-12-27,8.8568,8.9763,8.8568,8.892,116895,0
2011-12-28,8.9253,8.9253,8.7215,8.7322,127099,0
2011-12-29,8.715,8.8235,8.6017,8.6863,324688,0
2011-12-30,8.6566,8.7718,8.6566,8.7124,314179,0
2012-01-03,8.9022,9.0262,8.9022,8.954,98491,0
2012-01-04,8.7994,8.9875,8.7958,8.9875,329649,0
2012-01-05,9.0036,9.0783,8.8856,8.9827,263437,0
2012-01-06,8.954,9.101,8.9355,9.0821,139898,0
2012-01-09,9.1228,9.1687,9.0783,9.1629,166393,0
2012-01-10,9.2796,9.3784,9.2594,9.3278,152515,0
2012-01-11,9.27,9.3784,9.27,9.3784,115180,0
2012-01-12,9.3499,9.3843,9.2873,9.3499,129280,0
2012-01-13,9.3153,9.3153,9.1909,9.2642,140471,0
2012-01-17,9.3715,9.4344,9.27,9.3047,154291,0
2012-01-18,9.3558,9.4236,9.3221,9.4236,201466,0
2012-01-19,9.4236,9.565,9.4236,9.565,140457,0
2012-01-20,9.599,9.615,9.4963,9.615,136410,0
2012-01-23,9.608,9.71,9.608,9.632,107663,0
2012-01-24,9.595,9.664,9.541,9.632,92388,0
2012-01-25,9.599,9.791,9.599,9.784,88455,0
2012-01-26,9.876,9.888,9.622,9.69,284207,0
2012-01-27,9.599,9.797,9.599,9.784,148860,0
2012-01-30,9.679,9.842,9.651,9.801,139620,0
2012-01-31,9.841,9.884,9.793,9.87,109205,0
2012-02-01,9.903,10.09,9.903,10.057,148407,0
2012-02-02,10.057,10.124,10.053,10.108,104878,0
2012-02-03,10.182,10.266,10.148,10.169,164721,0
2012-02-06,10.074,10.255,10.074,10.226,112196,0
2012-02-07,10.211,10.311,10.188,10.311,105829,0
2012-02-08,10.323,10.357,10.288,10.333,156519,0
2012-02-09,10.37,10.413,10.311,10.413,117963,0
2012-02-10,10.351,10.363,10.26,10.273,191021,0
2012-02-13,10.378,10.426,10.317,10.426,132388,0
2012-02-14,10.426,10.426,10.317,10.385,142086,0
2012-02-15,10.461,10.461,10.301,10.344,172734,0
2012-02-16,10.301,10.461,10.301,10.461,192333,0
2012-02-17,10.469,10.469,10.406,10.434,93122,0
2012-02-21,10.441,10.549,10.434,10.509,124646,0
2012-02-22,10.52,10.59,10.459,10.516,192232,0
2012-02-23,10.582,10.594,10.503,10.545,110265,0
2012-02-24,10.606,10.645,10.56,10.572,130096,0
2012-02-27,10.572,10.678,10.52,10.657,130684,0
2012-02-28,10.657,10.684,10.617,10.657,144961,0
2012-02-29,10.657,10.699,10.596,10.622,109389,0
2012-03-01,10.65,10.777,10.65,10.734,139430,0
2012-03-02,10.756,10.785,10.698,10.72,99768,0
2012-03-05,10.759,10.759,10.594,10.678,100583,0
2012-03-06,10.459,10.551,10.255,10.337,160490,0
2012-03-07,10.284,10.337,10.204,10.204,110925,0
2012-03-08,10.231,10.249,10.21,10.239,222521,0
2012-03-09,10.274,10.284,10.255,10.267,215682,0
2012-03-12,10.246,10.266,10.23,10.23,144155,0
2012-03-13,10.294,10.339,10.283,10.339,253895,0
2012-03-14,10.413,10.43,10.301,10.363,91607,0
2012-03-15,10.426,10.489,10.373,10.489,138808,0
2012-03-16,10.557,10.576,10.461,10.535,189736,0
2012-03-19,10.532,10.61,10.509,10.594,117307,0
2012-03-20,10.582,10.582,10.469,10.549,93369,0
2012-03-21,10.577,10.577,10.498,10.532,107602,0
2012-03-22,10.489,10.489,10.294,10.398,109905,0
2012-03-23,10.425,10.454,10.372,10.425,93744,0
2012-03-26,10.518,10.569,10.492,10.563,108524,0
2012-03-27,10.535,10.609,10.527,10.569,115552,0
2012-03-28,10.586,10.586,10.401,10.448,105251,0
2012-03-29,10.396,10.448,10.332,10.43,138983,0
2012-03-30,10.459,10.501,10.391,10.459,192627,0
2012-04-02,10.569,10.576,10.332,10.541,109784,0
2012-04-03,10.541,10.579,10.459,10.511,81624,0
2012-04-04,10.326,10.476,10.326,10.461,173707,0
2012-04-05,10.461,10.492,10.419,10.459,129486,0
2012-04-09,10.198,10.337,10.162,10.337,127085,0
2012-04-10,10.274,10.347,10.162,10.186,152882,0
2012-04-11,10.289,10.332,10.274,10.304,104539,0
2012-04-12,10.343,10.489,10.318,10.412,126168,0
2012-04-13,10.425,10.425,10.278,10.343,187461,0
2012-04-16,10.489,10.615,10.396,10.476,190622,0
2012-04-17,10.604,10.662,10.586,10.586,148924,0
2012-04-18,10.609,10.656,10.579,10.609,84273,0
2012-04-19,10.673,10.673,10.551,10.579,64996,0
2012-04-20,10.609,10.673,10.551,10.557,100037,0
2012-04-23,10.518,10.579,10.459,10.576,82983,0
2012-04-24,10.527,10.586,10.518,10.541,102510,0
2012-04-25,10.644,10.701,10.576,10.604,130742,0
2012-04-26,10.638,10.714,10.557,10.714,96216,0
2012-04-27,10.771,10.795,10.669,10.785,77403,0
2012-04-30,10.744,10.853,10.728,10.843,115094,0
2012-05-01,11.015,11.015,10.785,10.904,86348,0
2012-05-02,10.863,10.898,10.795,10.846,90359,0
2012-05-03,10.812,10.877,10.701,10.756,115362,0
2012-05-04,10.756,10.795,10.483,10.483,97825,0
2012-05-07,10.5,10.511,10.433,10.454,63688,0
2012-05-08,10.441,10.441,10.304,10.361,85287,0
2012-05-09,10.278,10.396,10.239,10.372,82562,0
2012-05-10,10.441,10.441,10.314,10.318,76668,0
2012-05-11,10.289,10.367,10.249,10.337,66722,0
2012-05-14,10.284,10.284,10.121,10.134,67756,0
2012-05-15,10.121,10.121,9.629,9.82,143046,0
2012-05-16,9.86,9.954,9.773,9.785,132977,0
2012-05-17,9.746,9.815,9.618,9.723,63311,0
2012-05-18,9.733,9.752,9.4206,9.4432,100152,0
2012-05-21,9.4629,9.668,9.4324,9.661,73992,0
2012-05-22,9.676,9.803,9.676,9.727,75649,0
2012-05-23,9.71,9.71,9.59,9.693,153428,0
2012-05-24,9.746,9.798,9.513,9.659,106929,0
2012-05-25,9.71,9.71,9.547,9.653,74939,0
2012-05-29,9.723,9.872,9.723,9.86,64846,0
2012-05-30,9.82,9.826,9.768,9.815,94355,0
2012-05-31,9.767,9.785,9.605,9.71,117230,0
2012-06-01,9.59,9.59,9.3735,9.3911,103091,0
2012-06-04,9.3951,9.4786,9.2121,9.2757,99936,0
2012-06-05,9.2439,9.4216,9.2362,9.4216,66061,0
2012-06-06,9.4639,9.565,9.4639,9.506,92418,0
2012-06-07,9.596,9.611,9.523,9.547,133637,0
2012-06-08,9.4462,9.636,9.4462,9.636,68144,0
2012-06-11,9.682,9.716,9.554,9.554,59408,0
2012-06-12,9.688,9.688,9.4835,9.6,85981,0
2012-06-13,9.624,9.624,9.4629,9.541,92691,0
2012-06-14,9.857,9.857,9.4786,9.4953,74937,0
2012-06-15,9.605,9.611,9.4639,9.511,76235,0
2012-06-18,9.455,9.57,9.455,9.565,88049,0
2012-06-19,9.57,9.86,9.57,9.839,107307,0
2012-06-20,9.85,9.925,9.815,9.891,93450,0
2012-06-21,9.86,9.93,9.4953,9.4953,122043,0
2012-06-22,9.56,9.755,9.547,9.755,81798,0
2012-06-25,9.671,9.692,9.605,9.661,90372,0
2012-06-26,9.721,9.721,9.576,9.6,95444,0
2012-06-27,9.583,9.661,9.3509,9.458,211347,0
2012-06-28,9.4285,9.458,9.2844,9.4049,155428,0
2012-06-29,9.683,9.72,9.578,9.578,198077,0
2012-07-02,9.565,9.84,9.565,9.84,144298,0
2012-07-03,9.761,9.917,9.761,9.899,133800,0
2012-07-05,9.894,9.917,9.792,9.869,92380,0
2012-07-06,9.822,9.822,9.761,9.822,51595,0
2012-07-09,9.751,9.822,9.738,9.78,83689,0
2012-07-10,9.785,9.822,9.731,9.755,71083,0
2012-07-11,9.78,9.81,9.692,9.713,65827,0
2012-07-12,9.631,9.751,9.523,9.694,139591,0
2012-07-13,9.671,9.761,9.636,9.671,109242,0
2012-07-16,9.755,9.936,9.744,9.936,176080,0
2012-07-17,9.977,10.049,9.899,9.917,124819,0
2012-07-18,9.78,10.03,9.78,9.994,124955,0
2012-07-19,9.994,10.011,9.899,10.006,78590,0
2012-07-20,9.947,9.947,9.858,9.923,229584,0
2012-07-23,9.827,9.869,9.761,9.862,173446,0
2012-07-24,9.97,9.989,9.822,9.888,79345,0
2012-07-25,9.947,9.957,9.862,9.888,95742,0
2012-07-26,10.006,10.077,10,10.018,67777,0
2012-07-27,10.018,10.138,10.018,10.138,71741,0
2012-07-30,10.138,10.28,10.138,10.28,64051,0
2012-07-31,10.219,10.402,10.219,10.391,78209,0
2012-08-01,10.433,10.471,10.215,10.471,131856,0
2012-08-02,10.311,10.329,10.09,10.197,100642,0
2012-08-03,10.24,10.34,10.24,10.322,74669,0
2012-08-06,10.28,10.43,10.28,10.395,41888,0
2012-08-07,10.471,10.596,10.46,10.567,72764,0
2012-08-08,10.632,10.663,10.553,10.663,94198,0
2012-08-09,10.591,10.777,10.591,10.746,117138,0
2012-08-10,10.632,10.818,10.632,10.777,84482,0
2012-08-13,10.818,10.818,10.738,10.746,57934,0
2012-08-14,10.768,10.859,10.703,10.703,55579,0
2012-08-15,10.596,10.686,10.544,10.553,66401,0
2012-08-16,10.603,10.614,10.544,10.573,92410,0
2012-08-17,10.626,10.632,10.485,10.49,98821,0
2012-08-20,10.419,10.494,10.419,10.494,39378,0
2012-08-21,10.471,10.591,10.46,10.549,77781,0
2012-08-22,10.603,10.603,10.449,10.449,62170,0
2012-08-23,10.494,10.567,10.494,10.531,53265,0
2012-08-24,10.531,10.544,10.433,10.463,70850,0
2012-08-27,10.43,10.463,10.365,10.389,53062,0
2012-08-28,10.329,10.404,10.329,10.404,62456,0
2012-08-29,10.433,10.524,10.404,10.506,66531,0
2012-08-30,10.471,10.506,10.419,10.477,80076,0
2012-08-31,10.538,10.647,10.531,10.647,65113,0
2012-09-04,10.614,10.632,10.441,10.441,58452,0
2012-09-05,10.376,10.447,10.376,10.402,62198,0
2012-09-06,10.494,10.524,10.454,10.477,72763,0
2012-09-07,10.538,10.553,10.352,10.494,129378,0
2012-09-10,10.43,10.485,10.4,10.419,146889,0
2012-09-11,10.454,10.549,10.43,10.454,91136,0
2012-09-12,10.524,10.591,10.477,10.544,62045,0
2012-09-13,10.519,10.632,10.477,10.584,88080,0
2012-09-14,10.657,10.783,10.632,10.729,102721,0
2012-09-17,10.679,10.733,10.657,10.657,132480,0
2012-09-18,10.644,10.663,10.596,10.596,88115,0
2012-09-19,10.65,10.669,10.596,10.632,103795,0
2012-09-20,10.56,10.584,10.538,10.549,127958,0
2012-09-21,10.573,10.596,10.567,10.567,80744,0
2012-09-24,10.553,10.638,10.538,10.596,96981,0
2012-09-25,10.584,10.657,10.519,10.56,103613,0
2012-09-26,10.493,10.554,10.432,10.524,102456,0
2012-09-27,10.578,10.598,10.432,10.459,132106,0
2012-09-28,10.431,10.469,10.381,10.413,127988,0
2012-10-01,10.432,10.575,10.432,10.49,127876,0
2012-10-02,10.524,10.524,10.261,10.367,138770,0
2012-10-03,10.372,10.432,10.269,10.3,107584,0
2012-10-04,10.275,10.406,10.269,10.376,85640,0
2012-10-05,10.447,10.538,10.292,10.33,75451,0
2012-10-08,10.323,10.402,10.269,10.311,73705,0
2012-10-09,10.33,10.33,10.176,10.214,104157,0
2012-10-10,10.246,10.261,10.11,10.115,101096,0
2012-10-11,10.176,10.261,10.176,10.261,53571,0
2012-10-12,10.207,10.286,10.163,10.207,73715,0
2012-10-15,10.311,10.323,10.225,10.275,82531,0
2012-10-16,10.367,10.391,10.311,10.323,98150,0
2012-10-17,10.376,10.415,10.342,10.361,93301,0
2012-10-18,10.391,10.415,10.317,10.342,71186,0
2012-10-19,10.311,10.346,10.12,10.16,82837,0
2012-10-22,10.225,10.246,10.105,10.176,148333,0
2012-10-23,10.11,10.127,9.994,10.072,178515,0
2012-10-24,10.134,10.183,10.05,10.066,146318,0
2012-10-25,10.127,10.19,10.05,10.134,134666,0
2012-10-26,10.072,10.154,10.057,10.11,73690,0
2012-10-31,10.072,10.19,10.072,10.115,111639,0
2012-11-01,10.17,10.317,10.17,10.3,104037,0
2012-11-02,10.376,10.391,10.3,10.335,74837,0
2012-11-05,10.372,10.372,10.23,10.249,118234,0
2012-11-06,10.3,10.372,10.3,10.305,102570,0
2012-11-07,10.154,10.183,10.043,10.091,190967,0
2012-11-08,10.11,10.147,9.921,9.921,112435,0
2012-11-09,9.884,9.951,9.835,9.841,136500,0
2012-11-12,9.87,9.921,9.823,9.864,76788,0
2012-11-13,9.827,9.891,9.755,9.767,110595,0
2012-11-14,9.793,9.816,9.3843,9.3882,284573,0
2012-11-15,9.3153,9.3391,8.9734,9.0291,326841,0
2012-11-16,9.0518,9.3391,9.0291,9.3345,131208,0
2012-11-19,9.4196,9.633,9.4196,9.633,99019,0
2012-11-20,9.578,9.694,9.571,9.653,113754,0
2012-11-21,9.69,9.737,9.614,9.737,74976,0
2012-11-23,9.743,9.897,9.743,9.877,37543,0
2012-11-26,9.897,9.902,9.72,9.816,81656,0
2012-11-27,9.841,9.891,9.661,9.816,104609,0
2012-11-28,9.793,9.859,9.708,9.859,86522,0
2012-11-29,9.933,9.962,9.87,9.913,140069,0
2012-11-30,9.969,9.969,9.831,9.895,90030,0
2012-12-03,9.939,9.969,9.87,9.902,82223,0
2012-12-04,9.864,9.927,9.805,9.841,67754,0
2012-12-05,9.907,9.927,9.81,9.907,94975,0
2012-12-06,9.945,9.945,9.841,9.945,55867,0
2012-12-07,9.891,9.962,9.877,9.921,155459,0
2012-12-10,9.897,9.956,9.897,9.913,103196,0
2012-12-11,9.962,10.011,9.913,9.969,118142,0
2012-12-12,10.026,10.043,9.956,9.994,174065,0
2012-12-13,9.994,10.018,9.969,9.969,128401,0
2012-12-14,9.969,10.03,9.956,10.026,106002,0
2012-12-17,9.988,10.127,9.988,10.11,138711,0
2012-12-18,10.127,10.214,10.072,10.176,175234,0
2012-12-19,10.176,10.207,10.134,10.154,167314,0
2012-12-20,10.219,10.249,10.154,10.195,117998,0
2012-12-21,10.115,10.23,10.066,10.201,148892,0
2012-12-24,10.207,10.256,10.098,10.246,62906,0
2012-12-26,10.256,10.275,10.183,10.183,77860,0
2012-12-27,10.236,10.255,10.099,10.228,166222,0
2012-12-28,10.217,10.228,9.929,10.15,254487,0
2012-12-31,10.199,10.286,10.129,10.275,190243,0
2013-01-02,10.457,10.538,10.426,10.512,94884,0
2013-01-03,10.549,10.576,10.474,10.5,82528,0
2013-01-04,10.576,10.656,10.545,10.656,90905,0
2013-01-07,10.68,10.694,10.587,10.694,132685,0
2013-01-08,10.688,10.694,10.65,10.688,88618,0
2013-01-09,10.726,10.736,10.68,10.72,79696,0
2013-01-10,10.793,10.805,10.726,10.776,111122,0
2013-01-11,10.832,10.832,10.744,10.805,47899,0
2013-01-14,10.845,10.845,10.761,10.798,80893,0
2013-01-15,10.776,10.783,10.72,10.758,142247,0
2013-01-16,10.761,10.826,10.744,10.826,114277,0
2013-01-17,10.868,10.893,10.845,10.893,92970,0
2013-01-18,10.893,10.925,10.826,10.913,118816,0
2013-01-22,10.932,10.989,10.906,10.951,154224,0
2013-01-23,11.008,11.083,10.951,11.083,151876,0
2013-01-24,11.126,11.145,11.069,11.106,155286,0
2013-01-25,11.171,11.171,11.032,11.089,132299,0
2013-01-28,11.139,11.145,11.075,11.114,80266,0
2013-01-29,11.106,11.239,11.083,11.239,101842,0
2013-01-30,11.258,11.258,11.126,11.184,126893,0
2013-01-31,11.207,11.207,11.052,11.126,133349,0
2013-02-01,11.22,11.22,11.157,11.189,67216,0
2013-02-04,11.178,11.178,11.025,11.045,97762,0
2013-02-05,11.126,11.178,11.063,11.178,98440,0
2013-02-06,11.163,11.171,11.052,11.163,108015,0
2013-02-07,11.189,11.189,10.957,11.025,92094,0
2013-02-08,11.075,11.157,11.063,11.114,70219,0
2013-02-11,11.052,11.095,11.039,11.089,73455,0
2013-02-12,11.114,11.139,11.052,11.132,71781,0
2013-02-13,11.151,11.171,11.083,11.163,85561,0
2013-02-14,11.145,11.145,11.069,11.075,85703,0
2013-02-15,11.132,11.132,11.083,11.132,90123,0
2013-02-19,11.171,11.22,11.139,11.22,96565,0
2013-02-20,11.239,11.239,11.013,11.1,111883,0
2013-02-21,11.083,11.083,10.826,10.999,108617,0
2013-02-22,11.052,11.106,11.013,11.045,62713,0
2013-02-25,11.132,11.157,10.938,10.938,84638,0
2013-02-26,10.994,11.02,10.945,10.97,69108,0
2013-02-27,10.925,11.1,10.913,11.083,51315,0
2013-02-28,11.086,11.184,11.079,11.105,67242,0
2013-03-01,11.025,11.121,10.963,11.1,80972,0
2013-03-04,10.994,11.025,10.957,10.999,67210,0
2013-03-05,11.052,11.091,10.891,10.937,76981,0
2013-03-06,10.943,10.994,10.93,10.981,99209,0
2013-03-07,10.955,11.091,10.955,11.091,95832,0
2013-03-08,11.148,11.158,11.065,11.103,44436,0
2013-03-11,11.132,11.132,10.976,11.057,73103,0
2013-03-12,11.083,11.157,11.057,11.139,81346,0
2013-03-13,11.163,11.163,11.063,11.063,51847,0
2013-03-14,11.121,11.228,11.063,11.1,113099,0
2013-03-15,11.143,11.143,10.988,11.013,68626,0
2013-03-18,10.899,11.151,10.876,11.121,65997,0
2013-03-19,11.139,11.189,11.057,11.075,62312,0
2013-03-20,11.032,11.127,10.917,10.924,160808,0
2013-03-21,10.937,10.937,10.853,10.897,119299,0
2013-03-22,10.961,10.981,10.91,10.91,38425,0
2013-03-25,10.988,11.045,10.853,10.872,79684,0
2013-03-26,10.924,10.968,10.821,10.859,119370,0
2013-03-27,10.872,10.955,10.821,10.943,69764,0
2013-03-28,11.013,11.025,10.891,10.891,225133,0
2013-04-01,10.93,10.988,10.75,10.758,70749,0
2013-04-02,10.84,10.886,10.795,10.795,71986,0
2013-04-03,10.795,10.815,10.629,10.629,80707,0
2013-04-04,10.653,10.761,10.623,10.653,93061,0
2013-04-05,10.629,10.692,10.5,10.685,97380,0
2013-04-08,10.719,10.719,10.639,10.678,77143,0
2013-04-09,10.653,10.758,10.648,10.668,95628,0
2013-04-10,10.711,10.8,10.685,10.8,154143,0
2013-04-11,10.807,10.864,10.758,10.835,83221,0
2013-04-12,10.807,10.807,10.719,10.767,101769,0
2013-04-15,10.711,10.795,10.539,10.564,113664,0
2013-04-16,10.609,10.685,10.539,10.685,117614,0
2013-04-17,10.564,10.602,10.474,10.577,111869,0
2013-04-18,10.525,10.539,10.442,10.525,57485,0
2013-04-19,10.482,10.57,10.456,10.57,63445,0
2013-04-22,10.547,10.564,10.466,10.525,88303,0
2013-04-23,10.59,10.634,10.492,10.577,96204,0
2013-04-24,10.623,10.668,10.59,10.653,87302,0
2013-04-25,10.673,10.784,10.673,10.767,76357,0
2013-04-26,10.8,10.8,10.653,10.75,46545,0
2013-04-29,10.795,10.821,10.758,10.758,66370,0
2013-04-30,10.726,10.843,10.719,10.837,81394,0
2013-05-01,10.84,10.84,10.668,10.685,138134,0
2013-05-02,10.761,10.807,10.726,10.73,106803,0
2013-05-03,10.846,10.924,10.821,10.859,93948,0
2013-05-06,10.886,10.897,10.84,10.864,75456,0
2013-05-07,10.864,10.943,10.864,10.943,76472,0
2013-05-08,10.961,10.994,10.91,10.943,128181,0
2013-05-09,10.981,11.013,10.864,10.879,92736,0
2013-05-10,10.937,10.955,10.886,10.937,86870,0
2013-05-13,10.961,11.02,10.924,11.007,62502,0
2013-05-14,11.013,11.127,11.013,11.116,70852,0
2013-05-15,11.103,11.116,11.057,11.091,73345,0
2013-05-16,11.127,11.148,11.077,11.097,82610,0
2013-05-17,11.158,11.192,11.091,11.167,49241,0
2013-05-20,11.199,11.232,11.109,11.206,62398,0
2013-05-21,11.232,11.25,11.167,11.192,101942,0
2013-05-22,11.263,11.32,11.039,11.103,100649,0
2013-05-23,11.045,11.103,10.917,11.085,92684,0
2013-05-24,11.045,11.085,10.937,11.07,63949,0
2013-05-28,11.206,11.263,11.109,11.211,95512,0
2013-05-29,11.157,11.157,11.025,11.053,108375,0
2013-05-30,11.097,11.116,11.032,11.103,74870,0
2013-05-31,11.027,11.196,11.008,11.102,91073,0
2013-06-03,11.07,11.085,10.917,10.968,94705,0
2013-06-04,10.942,10.994,10.816,10.947,52195,0
2013-06-05,10.884,10.922,10.802,10.847,66900,0
2013-06-06,10.847,11.007,10.823,11.007,57485,0
2013-06-07,11.057,11.211,11.045,11.148,62845,0
2013-06-10,11.182,11.182,11.039,11.039,79449,0
2013-06-11,10.994,11.203,10.942,10.959,113087,0
2013-06-12,11.091,11.091,10.835,10.859,53338,0
2013-06-13,10.903,11.135,10.846,11.135,98305,0
2013-06-14,11.163,11.25,11.105,11.203,51840,0
2013-06-17,11.291,11.316,11.158,11.239,89314,0
2013-06-18,11.25,11.268,11.125,11.157,60513,0
2013-06-19,11.178,11.283,11.105,11.125,103081,0
2013-06-20,11.065,11.079,10.907,10.922,78152,0
2013-06-21,10.994,11.02,10.73,10.816,79695,0
2013-06-24,10.758,10.785,10.593,10.6,105851,0
2013-06-25,10.719,10.719,10.46,10.6,62300,0
2013-06-26,10.677,11.053,10.677,11.053,91499,0
2013-06-27,11.145,11.145,10.829,11.145,64842,0
2013-06-28,11.158,11.342,11.154,11.154,115355,0
2013-07-01,11.19,11.224,11.065,11.172,76474,0
2013-07-02,11.157,11.291,11.157,11.291,53526,0
2013-07-03,11.301,11.301,11.163,11.21,43503,0
2013-07-05,11.301,11.301,11.138,11.138,28689,0
2013-07-08,11.112,11.203,11.105,11.131,38175,0
2013-07-09,11.119,11.157,11.065,11.112,53444,0
2013-07-10,11.053,11.093,11.02,11.053,42170,0
2013-07-11,11.157,11.238,11.119,11.203,55969,0
2013-07-12,11.151,11.262,11.125,11.238,46244,0
2013-07-15,11.349,11.454,11.309,11.381,124094,0
2013-07-16,11.44,11.44,11.238,11.343,82494,0
2013-07-17,11.368,11.368,11.238,11.276,42360,0
2013-07-18,11.232,11.309,11.125,11.262,100469,0
2013-07-19,11.268,11.354,11.242,11.326,44563,0
2013-07-22,11.368,11.381,11.276,11.354,46114,0
2013-07-23,11.403,11.419,11.317,11.412,50979,0
2013-07-24,11.419,11.419,11.354,11.381,54756,0
2013-07-25,11.403,11.492,11.326,11.492,44321,0
2013-07-26,11.454,11.492,11.368,11.487,33512,0
2013-07-29,11.409,11.526,11.375,11.394,50399,0
2013-07-30,11.375,11.434,11.283,11.317,68343,0
2013-07-31,11.276,11.368,11.131,11.197,110402,0
2013-08-01,11.224,11.349,11.224,11.326,41440,0
2013-08-02,11.343,11.434,11.262,11.349,76248,0
2013-08-05,11.368,11.434,11.268,11.409,32218,0
2013-08-06,11.412,11.428,11.268,11.368,39341,0
2013-08-07,11.257,11.309,11.157,11.19,63076,0
2013-08-08,11.157,11.295,11.157,11.238,79945,0
2013-08-09,11.19,11.268,11.138,11.262,58342,0
2013-08-12,11.283,11.291,11.157,11.172,42533,0
2013-08-13,11.172,11.172,11.079,11.131,74691,0
2013-08-14,11.097,11.151,11.02,11.046,66543,0
2013-08-15,11.007,11.02,10.837,10.861,62530,0
2013-08-16,10.816,10.884,10.809,10.816,54938,0
2013-08-19,10.802,10.876,10.692,10.692,48984,0
2013-08-20,10.719,10.79,10.699,10.778,48735,0
2013-08-21,10.802,10.802,10.671,10.692,71437,0
2013-08-22,10.758,10.843,10.75,10.796,62370,0
2013-08-23,10.785,10.861,10.75,10.823,110151,0
2013-08-26,10.823,10.876,10.743,10.778,72037,0
2013-08-27,10.645,10.73,10.566,10.593,90199,0
2013-08-28,10.626,10.692,10.559,10.578,117008,0
2013-08-29,10.612,10.638,10.574,10.578,50464,0
2013-08-30,10.619,10.619,10.547,10.578,30773,0
2013-09-03,10.632,10.72,10.604,10.632,68293,0
2013-09-04,10.65,10.737,10.624,10.704,52095,0
2013-09-05,10.727,10.781,10.684,10.781,45714,0
2013-09-06,10.762,10.854,10.75,10.809,74596,0
2013-09-09,10.843,10.967,10.837,10.935,59511,0
2013-09-10,10.954,11.022,10.906,11.022,126240,0
2013-09-11,10.988,11.119,10.988,11.112,75557,0
2013-09-12,11.131,11.131,10.922,10.998,64672,0
2013-09-13,11.055,11.068,11,11.027,58679,0
2013-09-16,11.163,11.163,11.025,11.065,86960,0
2013-09-17,11.065,11.079,11.025,11.079,88456,0
2013-09-18,11.097,11.268,11.033,11.268,76328,0
2013-09-19,11.295,11.335,11.238,11.295,80242,0
2013-09-20,11.296,11.296,11.116,11.155,52758,0
2013-09-23,11.184,11.203,11.097,11.157,63352,0
2013-09-24,11.162,11.184,11.089,11.144,48470,0
2013-09-25,11.17,11.25,11.128,11.242,96748,0
2013-09-26,11.296,11.33,11.224,11.296,89355,0
2013-09-27,11.296,11.296,11.19,11.269,67729,0
2013-09-30,11.112,11.25,11.079,11.079,198427,0
2013-10-01,11.242,11.257,11.184,11.232,103515,0
2013-10-02,11.178,11.21,11.108,11.136,92505,0
2013-10-03,11.264,11.264,11.068,11.096,76904,0
2013-10-04,11.144,11.144,11.008,11.083,70093,0
2013-10-07,10.989,11.036,10.989,11.008,51554,0
2013-10-08,11.043,11.055,10.889,10.954,54943,0
2013-10-09,11.022,11.022,10.875,10.947,86856,0
2013-10-10,11.096,11.136,11.049,11.136,70041,0
2013-10-11,11.108,11.21,11.108,11.21,69195,0
2013-10-14,11.202,11.242,11.136,11.224,57682,0
2013-10-15,11.257,11.285,11.155,11.17,80211,0
2013-10-16,11.257,11.257,11.149,11.257,107404,0
2013-10-17,11.257,11.311,11.242,11.311,48993,0
2013-10-18,11.373,11.406,11.311,11.385,40956,0
2013-10-21,11.434,11.434,11.347,11.391,61560,0
2013-10-22,11.492,11.513,11.44,11.513,63022,0
2013-10-23,11.445,11.487,11.425,11.472,92895,0
2013-10-24,11.499,11.547,11.479,11.513,50311,0
2013-10-25,11.566,11.566,11.506,11.539,25926,0
2013-10-28,11.574,11.587,11.522,11.555,46761,0
2013-10-29,11.593,11.616,11.506,11.555,75578,0
2013-10-30,11.539,11.58,11.499,11.534,73684,0
2013-10-31,11.555,11.566,11.506,11.522,61638,0
2013-11-01,11.547,11.574,11.391,11.472,71741,0
2013-11-04,11.46,11.593,11.46,11.587,86192,0
2013-11-05,11.627,11.627,11.417,11.56,93803,0
2013-11-06,11.616,11.669,11.566,11.646,76082,0
2013-11-07,11.646,11.694,11.492,11.566,57891,0
2013-11-08,11.539,11.58,11.466,11.58,40459,0
2013-11-11,11.62,11.641,11.547,11.627,53119,0
2013-11-12,11.587,11.587,11.445,11.487,104246,0
2013-11-13,11.466,11.466,11.41,11.46,90456,0
2013-11-14,11.539,11.539,11.472,11.522,69875,0
2013-11-15,11.627,11.627,11.499,11.56,121200,0
2013-11-18,11.62,11.62,11.452,11.479,85094,0
2013-11-19,11.499,11.539,11.406,11.46,76681,0
2013-11-20,11.499,11.499,11.347,11.417,80713,0
2013-11-21,11.417,11.506,11.4,11.499,93576,0
2013-11-22,11.534,11.539,11.466,11.487,50815,0
2013-11-25,11.539,11.539,11.379,11.434,72586,0
2013-11-26,11.466,11.479,11.385,11.41,59740,0
2013-11-27,11.445,11.452,11.373,11.379,62954,0
2013-11-29,11.379,11.444,11.364,11.426,31308,0
2013-12-02,11.391,11.466,11.339,11.364,71242,0
2013-12-03,11.352,11.364,11.296,11.364,62699,0
2013-12-04,11.311,11.4,11.296,11.373,57288,0
2013-12-05,11.357,11.385,11.311,11.357,44182,0
2013-12-06,11.406,11.44,11.347,11.379,73884,0
2013-12-09,11.357,11.391,11.311,11.357,80644,0
2013-12-10,11.285,11.324,11.257,11.296,261617,0
2013-12-11,11.242,11.25,11.124,11.155,97442,0
2013-12-12,11.149,11.149,11.055,11.083,175785,0
2013-12-13,11.124,11.257,10.989,11.049,154724,0
2013-12-16,11.096,11.21,11.096,11.196,87664,0
2013-12-17,11.17,11.224,11.17,11.217,95322,0
2013-12-18,11.232,11.364,11.224,11.364,172930,0
2013-12-19,11.352,11.352,11.269,11.33,129688,0
2013-12-20,11.324,11.44,11.296,11.44,85278,0
2013-12-23,11.506,11.6,11.499,11.58,63644,0
2013-12-24,11.635,11.635,11.539,11.627,77049,0
2013-12-26,11.689,11.694,11.574,11.669,73700,0
2013-12-27,11.775,11.775,11.617,11.721,107534,0
2013-12-30,11.721,11.74,11.637,11.692,113757,0
2013-12-31,11.687,11.802,11.687,11.802,146376,0
2014-01-02,11.721,11.748,11.534,11.665,147433,0
2014-01-03,11.637,11.687,11.567,11.658,94141,0
2014-01-06,11.623,11.643,11.539,11.637,119703,0
2014-01-07,11.623,11.734,11.623,11.671,59471,0
2014-01-08,11.65,11.705,11.603,11.665,76225,0
2014-01-09,11.65,11.671,11.556,11.623,100615,0
2014-01-10,11.588,11.671,11.561,11.65,74530,0
2014-01-13,11.643,11.658,11.548,11.588,55903,0
2014-01-14,11.582,11.713,11.576,11.705,84687,0
2014-01-15,11.721,11.775,11.677,11.748,114119,0
2014-01-16,11.748,11.775,11.721,11.775,81799,0
2014-01-17,11.789,11.789,11.74,11.782,59039,0
2014-01-21,11.809,11.817,11.713,11.74,60258,0
2014-01-22,11.775,11.795,11.677,11.753,153865,0
2014-01-23,11.734,11.782,11.617,11.677,124427,0
2014-01-24,11.637,11.637,11.359,11.396,113579,0
2014-01-27,11.438,11.458,11.224,11.232,121346,0
2014-01-28,11.27,11.354,11.258,11.314,108981,0
2014-01-29,11.258,11.287,11.232,11.232,105303,0
2014-01-30,11.333,11.333,11.232,11.238,137502,0
2014-01-31,11.176,11.258,11.093,11.201,134783,0
2014-02-03,11.232,11.232,10.976,11.01,122544,0
2014-02-04,11.057,11.098,11.016,11.07,203612,0
2014-02-05,11.098,11.105,11.01,11.105,87984,0
2014-02-06,11.133,11.209,11.079,11.176,130652,0
2014-02-07,11.258,11.32,11.224,11.297,97197,0
2014-02-10,11.305,11.388,11.305,11.376,107082,0
2014-02-11,11.382,11.548,11.382,11.548,132622,0
2014-02-12,11.506,11.567,11.506,11.522,48480,0
2014-02-13,11.442,11.603,11.423,11.603,54180,0
2014-02-14,11.603,11.665,11.582,11.665,101501,0
2014-02-18,11.687,11.734,11.687,11.726,101164,0
2014-02-19,11.671,11.768,11.665,11.677,106038,0
2014-02-20,11.721,11.782,11.671,11.775,80321,0
2014-02-21,11.789,11.872,11.789,11.83,107300,0
2014-02-24,11.802,11.967,11.802,11.905,134342,0
2014-02-25,11.947,11.947,11.857,11.921,157507,0
2014-02-26,11.947,11.962,11.857,11.962,162341,0
2014-02-27,11.956,11.994,11.872,11.988,70512,0
2014-02-28,11.988,12.044,11.926,11.988,110779,0
2014-03-03,11.921,11.921,11.817,11.824,78444,0
2014-03-04,11.857,11.988,11.857,11.947,91540,0
2014-03-05,11.975,12.01,11.926,12.001,91740,0
2014-03-06,11.994,12.057,11.975,12.03,111958,0
2014-03-07,12.05,12.079,11.983,12.017,86244,0
2014-03-10,12.01,12.017,11.967,12.017,67607,0
2014-03-11,12.017,12.064,11.947,11.994,84156,0
2014-03-12,11.933,12.001,11.898,12.001,87760,0
2014-03-13,12.03,12.03,11.705,11.748,144195,0
2014-03-14,11.768,11.83,11.74,11.74,79660,0
2014-03-17,11.817,11.884,11.734,11.775,106619,0
2014-03-18,11.817,11.905,11.817,11.905,56045,0
2014-03-19,11.898,11.947,11.843,11.843,74952,0
2014-03-20,11.824,11.891,11.809,11.835,84133,0
2014-03-21,11.905,11.933,11.864,11.872,98029,0
2014-03-24,11.884,11.956,11.809,11.872,91735,0
2014-03-25,11.913,12.01,11.913,11.983,134662,0
2014-03-26,12.044,12.127,12.017,12.05,140124,0
2014-03-27,12.044,12.05,11.947,11.988,74533,0
2014-03-28,12.03,12.085,11.967,12.017,103330,0
2014-03-31,12.064,12.134,12.03,12.12,163808,0
2014-04-01,12.207,12.216,12.131,12.216,140238,0
2014-04-02,12.192,12.192,12.101,12.165,133820,0
2014-04-03,12.2,12.222,12.165,12.18,68703,0
2014-04-04,12.369,12.369,12.045,12.089,178224,0
2014-04-07,12.067,12.093,12.002,12.011,73665,0
2014-04-08,12.019,12.045,11.995,12.045,92013,0
2014-04-09,12.131,12.18,12.067,12.151,94581,0
2014-04-10,12.151,12.165,12.067,12.093,142231,0
2014-04-11,12.067,12.067,11.975,12.011,72272,0
2014-04-14,12.117,12.117,11.897,11.955,112166,0
2014-04-15,12.011,12.052,11.883,12.031,110414,0
2014-04-16,12.136,12.144,12.082,12.144,78134,0
2014-04-17,12.18,12.192,12.131,12.188,69715,0
2014-04-21,12.188,12.2,12.144,12.192,52502,0
2014-04-22,12.257,12.257,12.188,12.216,65485,0
2014-04-23,12.192,12.257,12.173,12.257,104288,0
2014-04-24,12.228,12.257,12.192,12.236,60891,0
2014-04-25,12.257,12.257,12.157,12.228,89648,0
2014-04-28,12.278,12.32,12.18,12.25,74050,0
2014-04-29,12.278,12.314,12.257,12.3,73340,0
2014-04-30,12.314,12.349,12.257,12.349,58527,0
2014-05-01,12.405,12.405,12.32,12.378,69544,0
2014-05-02,12.349,12.414,12.32,12.414,69226,0
2014-05-05,12.385,12.385,12.286,12.363,76688,0
2014-05-06,12.405,12.405,12.307,12.355,77908,0
2014-05-07,12.314,12.42,12.286,12.396,78492,0
2014-05-08,12.396,12.477,12.363,12.385,82986,0
2014-05-09,12.414,12.426,12.328,12.328,61017,0
2014-05-12,12.396,12.461,12.396,12.441,83434,0
2014-05-13,12.42,12.481,12.414,12.453,59597,0
2014-05-14,12.453,12.471,12.385,12.426,111348,0
2014-05-15,12.461,12.461,12.307,12.334,102692,0
2014-05-16,12.461,12.471,12.391,12.448,153864,0
2014-05-19,12.461,12.554,12.42,12.554,88662,0
2014-05-20,12.554,12.554,12.396,12.519,65852,0
2014-05-21,12.603,12.666,12.481,12.609,97393,0
2014-05-22,12.657,12.77,12.617,12.77,159858,0
2014-05-23,12.824,12.852,12.77,12.815,104517,0
2014-05-27,12.907,12.97,12.743,12.795,114815,0
2014-05-28,12.878,12.92,12.767,12.914,163923,0
2014-05-29,13.012,13.161,12.97,12.991,106018,0
2014-05-30,13.055,13.055,12.984,13.048,92957,0
2014-06-02,13.089,13.089,12.991,13.062,85945,0
2014-06-03,13.075,13.075,12.852,12.878,88189,0
2014-06-04,12.907,12.934,12.73,12.767,156552,0
2014-06-05,12.891,12.891,12.674,12.714,156554,0
2014-06-06,12.799,12.852,12.751,12.799,90682,0
2014-06-09,12.842,12.842,12.71,12.751,70087,0
2014-06-10,12.77,12.878,12.77,12.878,107560,0
2014-06-11,12.891,12.949,12.799,12.949,113751,0
2014-06-12,13.048,13.095,12.857,12.899,104344,0
2014-06-13,12.984,13.104,12.914,13.104,99328,0
2014-06-16,13.055,13.104,12.934,13.048,81178,0
2014-06-17,13.089,13.089,12.826,12.852,104940,0
2014-06-18,12.941,12.941,12.767,12.878,118650,0
2014-06-19,12.815,12.934,12.799,12.891,146590,0
2014-06-20,12.927,12.955,12.778,12.907,94754,0
2014-06-23,12.891,12.927,12.826,12.878,91337,0
2014-06-24,12.907,12.955,12.778,12.852,139729,0
2014-06-25,12.899,12.934,12.786,12.865,168600,0
2014-06-26,12.907,12.984,12.815,12.963,111795,0
2014-06-27,13.005,13.027,12.955,13.027,115432,0
2014-06-30,13.075,13.273,13.075,13.113,117115,0
2014-07-01,13.259,13.576,13.195,13.202,79278,0
2014-07-02,13.259,13.403,13.172,13.186,102307,0
2014-07-03,13.273,13.403,13.202,13.28,75537,0
2014-07-07,13.28,13.41,13.223,13.382,101353,0
2014-07-08,13.41,13.568,13.235,13.382,82250,0
2014-07-09,13.475,13.576,13.475,13.576,117664,0
2014-07-10,13.418,13.475,13.338,13.425,82921,0
2014-07-11,13.475,13.496,13.287,13.36,96163,0
2014-07-14,13.489,13.524,13.395,13.524,97863,0
2014-07-15,13.489,13.489,13.36,13.483,88316,0
2014-07-16,13.518,13.562,13.496,13.554,127376,0
2014-07-17,13.541,13.541,13.345,13.41,86135,0
2014-07-18,13.439,13.483,13.41,13.483,125910,0
2014-07-21,13.453,13.453,13.235,13.294,85421,0
2014-07-22,13.382,13.453,13.382,13.453,52554,0
2014-07-23,13.511,13.598,13.447,13.554,124204,0
2014-07-24,13.592,13.605,13.447,13.605,100077,0
2014-07-25,13.583,13.634,13.504,13.592,93727,0
2014-07-28,13.598,13.598,13.418,13.496,71683,0
2014-07-29,13.467,13.533,13.287,13.496,91718,0
2014-07-30,13.511,13.511,13.223,13.368,96790,0
2014-07-31,13.31,13.31,13.144,13.195,89481,0
2014-08-01,13.28,13.287,12.963,13.021,69824,0
2014-08-04,13.013,13.013,12.623,12.63,130027,0
2014-08-05,12.667,12.919,12.486,12.523,124018,0
2014-08-06,12.523,12.573,12.456,12.566,57953,0
2014-08-07,12.658,12.821,12.553,12.573,39813,0
2014-08-08,12.675,12.79,12.588,12.774,64371,0
2014-08-11,12.849,12.906,12.797,12.906,34202,0
2014-08-12,12.898,12.898,12.745,12.804,59321,0
2014-08-13,12.883,12.883,12.804,12.883,46821,0
2014-08-14,12.855,12.949,12.855,12.949,53867,0
2014-08-15,13.021,13.027,12.868,12.913,45581,0
2014-08-18,13.041,13.108,13.013,13.108,99874,0
2014-08-19,13.177,13.195,13.1,13.166,53352,0
2014-08-20,13.172,13.177,13.144,13.177,41402,0
2014-08-21,13.177,13.229,13.15,13.216,63178,0
2014-08-22,13.223,13.223,13.121,13.172,64707,0
2014-08-25,13.235,13.244,13.177,13.235,55544,0
2014-08-26,13.253,13.259,13.202,13.235,72932,0
2014-08-27,13.223,13.235,13.172,13.235,68974,0
2014-08-28,13.195,13.195,13.108,13.15,104863,0
2014-08-29,13.136,13.144,13.013,13.036,80269,0
2014-09-02,13.013,13.027,12.883,12.913,73939,0
2014-09-03,13.006,13.041,12.831,12.926,121803,0
2014-09-04,12.977,13.006,12.889,12.949,104921,0
2014-09-05,12.963,12.992,12.868,12.985,125515,0
2014-09-08,13.006,13.021,12.883,12.926,91918,0
2014-09-09,12.955,13.006,12.868,12.985,77952,0
2014-09-10,12.985,12.985,12.797,12.919,105365,0
2014-09-11,12.919,12.919,12.862,12.898,73673,0
2014-09-12,12.913,12.955,12.704,12.79,61095,0
2014-09-15,12.813,12.813,12.675,12.716,70507,0
2014-09-16,12.711,12.934,12.681,12.934,84100,0
2014-09-17,12.977,12.977,12.862,12.877,83335,0
2014-09-18,12.926,12.926,12.839,12.883,74214,0
2014-09-19,12.913,12.913,12.762,12.831,95226,0
2014-09-22,12.813,12.813,12.681,12.696,198514,0
2014-09-23,12.609,12.688,12.595,12.63,143093,0
2014-09-24,12.653,12.658,12.595,12.653,172944,0
2014-09-25,12.647,12.647,12.502,12.559,84184,0
2014-09-26,12.595,12.647,12.502,12.531,173950,0
2014-09-29,12.516,12.516,12.436,12.494,111396,0
2014-09-30,12.523,12.537,12.364,12.364,137323,0
2014-10-01,12.414,12.434,12.287,12.375,88372,0
2014-10-02,12.395,12.395,12.19,12.265,96143,0
2014-10-03,12.324,12.324,12.227,12.273,97674,0
2014-10-06,12.367,12.375,12.19,12.197,103079,0
2014-10-07,12.19,12.221,12.028,12.118,139876,0
2014-10-08,12.109,12.19,12.028,12.19,148472,0
2014-10-09,12.235,12.25,11.938,12.014,91261,0
2014-10-10,12.021,12.021,10.706,11.392,473474,0
2014-10-13,11.342,11.49,11.193,11.201,146770,0
2014-10-14,11.32,11.409,11.149,11.239,240241,0
2014-10-15,11.224,11.283,10.979,11.259,278592,0
2014-10-16,11.172,11.599,11.126,11.526,155224,0
2014-10-17,11.703,11.777,11.443,11.49,358017,0
2014-10-20,11.511,11.651,11.466,11.557,87132,0
2014-10-21,11.585,11.895,11.585,11.88,76983,0
2014-10-22,11.88,11.963,11.814,11.843,112859,0
2014-10-23,11.946,12.014,11.938,11.976,60562,0
2014-10-24,12.028,12.065,11.983,12.043,86108,0
2014-10-27,12.006,12.006,11.918,11.969,70647,0
2014-10-28,12.021,12.101,12.021,12.101,82475,0
2014-10-29,12.178,12.242,12.088,12.221,94540,0
2014-10-30,12.227,12.315,12.101,12.315,110560,0
2014-10-31,12.384,12.449,12.221,12.287,100109,0
2014-11-03,12.324,12.324,12.178,12.25,62005,0
2014-11-04,12.197,12.242,12.034,12.133,83101,0
2014-11-05,12.235,12.235,12.118,12.221,44661,0
2014-11-06,12.19,12.242,12.168,12.242,53923,0
2014-11-07,12.265,12.265,12.178,12.257,65824,0
2014-11-10,12.308,12.308,12.118,12.25,60912,0
2014-11-11,12.279,12.279,12.125,12.153,70050,0
2014-11-12,12.137,12.183,12.101,12.153,77084,0
2014-11-13,12.168,12.168,12.034,12.034,95661,0
2014-11-14,12.242,12.242,11.99,11.997,85607,0
2014-11-17,11.918,12.057,11.886,11.895,123451,0
2014-11-18,11.911,12.021,11.903,11.976,135973,0
2014-11-19,11.925,12.485,11.925,12.25,271032,0
2014-11-20,12.153,12.265,12.034,12.118,92371,0
2014-11-21,12.279,12.331,12.168,12.221,91726,0
2014-11-24,12.257,12.367,12.227,12.279,99246,0
2014-11-25,12.354,12.414,12.257,12.287,120510,0
2014-11-26,12.324,12.395,12.294,12.367,101708,0
2014-11-28,12.303,12.315,12.093,12.125,133509,0
2014-12-01,12.05,12.153,12.05,12.109,121410,0
2014-12-02,12.088,12.183,12.057,12.178,87971,0
2014-12-03,12.146,12.242,12.081,12.235,103741,0
2014-12-04,12.19,12.25,12.101,12.25,86198,0
2014-12-05,12.279,12.279,12.161,12.25,62091,0
2014-12-08,12.25,12.265,12.057,12.109,90874,0
2014-12-09,12.043,12.043,11.74,11.843,134165,0
2014-12-10,11.866,11.903,11.651,11.703,99227,0
2014-12-11,11.695,11.875,11.695,11.777,77590,0
2014-12-12,11.732,11.74,11.562,11.599,69968,0
2014-12-15,11.695,11.695,11.362,11.438,104093,0
2014-12-16,11.392,11.526,11.303,11.324,70319,0
2014-12-17,11.438,11.59,11.35,11.57,101425,0
2014-12-18,11.749,11.857,11.52,11.843,113803,0
2014-12-19,11.866,12.014,11.851,12.014,63486,0
2014-12-22,11.99,12.034,11.886,11.918,121822,0
2014-12-23,11.903,12.265,11.829,12.206,95520,0
2014-12-24,12.257,12.545,12.19,12.516,110254,0
2014-12-26,12.516,12.516,12.384,12.443,34170,0
2014-12-29,12.378,12.553,12.316,12.429,197817,0
2014-12-30,12.398,12.417,12.076,12.121,127212,0
2014-12-31,12.225,12.249,11.749,11.856,171818,0
2015-01-02,11.878,11.892,11.65,11.788,102777,0
2015-01-05,11.69,11.756,11.439,11.476,81909,0
2015-01-06,11.485,11.636,11.432,11.553,193655,0
2015-01-07,11.666,11.788,11.597,11.628,127764,0
2015-01-08,11.72,11.839,11.65,11.832,91346,0
2015-01-09,11.81,11.909,11.628,11.862,83677,0
2015-01-12,11.856,11.862,11.606,11.666,127087,0
2015-01-13,11.749,11.793,11.423,11.468,84255,0
2015-01-14,11.393,11.536,11.265,11.498,144323,0
2015-01-15,11.588,11.615,11.414,11.439,121307,0
2015-01-16,11.476,11.65,11.455,11.65,75533,0
2015-01-20,11.696,11.696,11.498,11.65,64064,0
2015-01-21,11.65,11.839,11.615,11.666,60678,0
2015-01-22,11.78,11.884,11.703,11.871,76282,0
2015-01-23,11.773,11.871,11.69,11.749,57401,0
2015-01-26,11.773,11.773,11.666,11.72,65191,0
2015-01-27,11.659,11.818,11.577,11.742,131648,0
2015-01-28,11.818,11.818,11.583,11.597,89695,0
2015-01-29,11.659,11.703,11.553,11.666,40589,0
2015-01-30,11.636,11.673,11.432,11.515,87595,0
2015-02-02,11.515,11.597,11.462,11.553,87653,0
2015-02-03,11.65,11.788,11.583,11.749,69638,0
2015-02-04,11.726,11.788,11.62,11.628,69627,0
2015-02-05,11.62,11.734,11.62,11.72,72441,0
2015-02-06,11.756,11.756,11.553,11.553,76951,0
2015-02-09,11.553,11.583,11.455,11.455,68852,0
2015-02-10,11.529,11.577,11.476,11.577,62069,0
2015-02-11,11.529,11.615,11.355,11.529,58946,0
2015-02-12,11.615,11.703,11.597,11.666,101097,0
2015-02-13,11.703,11.773,11.643,11.756,73906,0
2015-02-17,11.734,11.749,11.643,11.681,46645,0
2015-02-18,11.643,11.825,11.643,11.749,66781,0
2015-02-19,11.756,11.81,11.696,11.78,63633,0
2015-02-20,11.773,11.862,11.711,11.839,84189,0
2015-02-23,11.856,11.901,11.81,11.856,68364,0
2015-02-24,11.847,11.937,11.802,11.916,92179,0
2015-02-25,11.916,11.99,11.839,11.931,83126,0
2015-02-26,11.916,11.916,11.832,11.884,91792,0
2015-02-27,11.832,11.937,11.81,11.909,88436,0
2015-03-02,11.901,12.015,11.884,12.007,54292,0
2015-03-03,11.909,11.962,11.847,11.901,63273,0
2015-03-04,11.825,11.884,11.78,11.847,27871,0
2015-03-05,11.839,12.076,11.825,11.884,34477,0
2015-03-06,11.763,11.818,11.72,11.763,53102,0
2015-03-09,11.788,11.81,11.742,11.81,25229,0
2015-03-10,11.666,11.696,11.553,11.559,54818,0
2015-03-11,11.553,11.567,11.491,11.507,63404,0
2015-03-12,11.498,11.62,11.491,11.588,67898,0
2015-03-13,11.553,11.553,11.432,11.476,51517,0
2015-03-16,11.522,11.583,11.439,11.536,71860,0
2015-03-17,11.515,11.545,11.455,11.498,71333,0
2015-03-18,11.462,11.69,11.455,11.681,91411,0
2015-03-19,11.62,11.636,11.559,11.588,50197,0
2015-03-20,11.659,11.703,11.583,11.615,143985,0
2015-03-23,11.615,11.711,11.588,11.673,71461,0
2015-03-24,11.65,11.696,11.62,11.673,64196,0
2015-03-25,11.681,11.681,11.597,11.615,61294,0
2015-03-26,11.536,11.62,11.507,11.615,75955,0
2015-03-27,11.567,11.628,11.567,11.606,55349,0
2015-03-30,11.65,11.773,11.65,11.703,97090,0
2015-03-31,11.636,11.734,11.636,11.69,159681,0
2015-04-01,11.748,11.748,11.589,11.731,69460,0
2015-04-02,11.786,11.801,11.7,11.739,61358,0
2015-04-06,11.723,11.879,11.723,11.839,65343,0
2015-04-07,11.863,11.94,11.817,11.817,79031,0
2015-04-08,11.817,11.885,11.786,11.832,65214,0
2015-04-09,11.839,11.848,11.739,11.848,70968,0
2015-04-10,11.848,11.903,11.817,11.872,125929,0
2015-04-13,11.817,11.863,11.7,11.778,83866,0
2015-04-14,11.839,11.879,11.754,11.872,102903,0
2015-04-15,11.933,11.981,11.912,11.972,107100,0
2015-04-16,11.912,11.965,11.885,11.919,97110,0
2015-04-17,11.786,11.809,11.739,11.762,65472,0
2015-04-20,11.817,11.863,11.817,11.817,43982,0
2015-04-21,11.839,11.863,11.778,11.832,69355,0
2015-04-22,11.809,11.839,11.7,11.825,67783,0
2015-04-23,11.839,11.957,11.832,11.933,53768,0
2015-04-24,11.933,11.965,11.885,11.965,65051,0
2015-04-27,12.012,12.027,11.926,11.926,60200,0
2015-04-28,11.926,11.995,11.919,11.988,62770,0
2015-04-29,11.926,11.965,11.885,11.912,39747,0
2015-04-30,11.872,11.919,11.817,11.817,70104,0
2015-05-01,11.848,11.957,11.848,11.926,83866,0
2015-05-04,11.949,12.003,11.903,11.919,51323,0
2015-05-05,11.879,11.919,11.817,11.825,52995,0
2015-05-06,11.848,11.872,11.7,11.731,59594,0
2015-05-07,11.754,11.801,11.723,11.748,85896,0
2015-05-08,11.778,11.926,11.778,11.872,102390,0
2015-05-11,11.894,11.926,11.832,11.832,90041,0
2015-05-12,11.748,11.872,11.748,11.872,85481,0
2015-05-13,11.857,11.919,11.825,11.872,64958,0
2015-05-14,11.965,12.05,11.965,12.05,113324,0
2015-05-15,12.012,12.05,11.981,12.012,84436,0
2015-05-18,11.981,12.066,11.965,12.05,75877,0
2015-05-19,12.019,12.057,11.981,12.033,61486,0
2015-05-20,12.027,12.033,11.988,12.019,34987,0
2015-05-21,12.057,12.089,12.019,12.066,54282,0
2015-05-22,12.033,12.083,12.027,12.066,50809,0
2015-05-26,11.995,12.003,11.817,11.857,67664,0
2015-05-27,11.832,11.972,11.825,11.919,71647,0
2015-05-28,11.863,11.933,11.857,11.903,67277,0
2015-05-29,11.839,11.879,11.809,11.817,63800,0
2015-06-01,11.839,11.839,11.723,11.748,82837,0
2015-06-02,11.778,11.832,11.748,11.792,69998,0
2015-06-03,11.879,11.949,11.825,11.949,136218,0
2015-06-04,11.879,11.912,11.771,11.817,75505,0
2015-06-05,11.731,11.754,11.676,11.739,51839,0
2015-06-08,11.7,11.748,11.662,11.669,67787,0
2015-06-09,11.707,11.723,11.631,11.654,84618,0
2015-06-10,11.692,11.801,11.692,11.748,83790,0
2015-06-11,11.748,11.825,11.731,11.825,45237,0
2015-06-12,11.754,11.754,11.676,11.707,72932,0
2015-06-15,11.631,11.771,11.589,11.686,49651,0
2015-06-16,11.616,11.692,11.584,11.692,34345,0
2015-06-17,11.669,11.676,11.584,11.637,27012,0
2015-06-18,11.616,11.771,11.616,11.762,70360,0
2015-06-19,11.717,11.717,11.645,11.669,42448,0
2015-06-22,11.786,11.792,11.754,11.771,70747,0
2015-06-23,11.771,11.839,11.739,11.832,64647,0
2015-06-24,11.817,11.817,11.748,11.771,71903,0
2015-06-25,11.801,11.801,11.622,11.645,59425,0
2015-06-26,11.622,11.622,11.553,11.553,50424,0
2015-06-29,11.398,11.437,11.295,11.325,91328,0
2015-06-30,11.46,11.483,11.312,11.365,85294,0
2015-07-01,11.49,11.49,11.274,11.378,85921,0
2015-07-02,11.37,11.45,11.315,11.354,133696,0
2015-07-06,11.283,11.305,11.227,11.241,65410,0
2015-07-07,11.241,11.296,11.019,11.193,146078,0
2015-07-08,11.065,11.114,10.978,11.001,58655,0
2015-07-09,11.139,11.139,10.97,10.987,86171,0
2015-07-10,11.186,11.227,11.091,11.179,65410,0
2015-07-13,11.193,11.321,11.153,11.274,50902,0
2015-07-14,11.258,11.361,11.258,11.354,61131,0
2015-07-15,11.378,11.426,11.305,11.339,138732,0
2015-07-16,11.378,11.458,11.378,11.409,103556,0
2015-07-17,11.37,11.403,11.315,11.329,87048,0
2015-07-20,11.305,11.361,11.305,11.321,49275,0
2015-07-21,11.305,11.378,11.266,11.274,41773,0
2015-07-22,11.201,11.283,11.201,11.235,86421,0
2015-07-23,11.274,11.296,11.179,11.179,78666,0
2015-07-24,11.161,11.161,10.897,10.946,103181,0
2015-07-27,10.891,10.891,10.715,10.755,82292,0
2015-07-28,10.747,10.858,10.73,10.849,126441,0
2015-07-29,10.818,11.034,10.818,11.01,76792,0
2015-07-30,10.978,11.058,10.954,11.058,85671,0
2015-07-31,11.083,11.171,11.034,11.091,97552,0
2015-08-03,11.13,11.13,11.01,11.034,78174,0
2015-08-04,10.994,11.105,10.994,11.105,69037,0
2015-08-05,11.146,11.235,11.123,11.186,64909,0
2015-08-06,11.186,11.201,11.083,11.186,90331,0
2015-08-07,11.146,11.179,11.105,11.114,33643,0
2015-08-10,11.171,11.274,11.13,11.274,37521,0
2015-08-11,11.161,11.218,11.091,11.13,53725,0
2015-08-12,11.058,11.091,10.978,10.994,119064,0
2015-08-13,10.962,11.043,10.962,10.987,127818,0
2015-08-14,10.954,11.001,10.931,10.954,172717,0
2015-08-17,10.914,10.954,10.875,10.891,98052,0
2015-08-18,10.884,10.891,10.849,10.858,82169,0
2015-08-19,10.826,10.826,10.737,10.77,70913,0
2015-08-20,10.667,10.747,10.554,10.554,96925,0
2015-08-21,10.505,10.505,10.156,10.234,177344,0
2015-08-24,9.3793,9.867,8.8993,9.652,211210,0
2015-08-25,9.762,10.027,9.747,9.795,143578,0
2015-08-26,9.979,10.057,9.826,10.034,88172,0
2015-08-27,10.083,10.283,10.083,10.219,70413,0
2015-08-28,10.162,10.211,9.994,10.138,78042,0
2015-08-31,10.018,10.043,9.883,10.01,130320,0
2015-09-01,9.779,9.906,9.698,9.892,75414,0
2015-09-02,9.892,9.97,9.883,9.961,62283,0
2015-09-03,10.027,10.066,9.994,10.066,48401,0
2015-09-04,9.883,9.961,9.859,9.955,68538,0
2015-09-08,10.074,10.107,9.994,10.057,79670,0
2015-09-09,10.219,10.219,9.988,10.003,143326,0
2015-09-10,10.027,10.113,9.97,10.113,43078,0
2015-09-11,10.034,10.074,9.988,10.066,48651,0
2015-09-14,10.027,10.027,9.979,9.979,40772,0
2015-09-15,10.018,10.051,10.003,10.003,68411,0
2015-09-16,10.027,10.138,9.979,10.13,148327,0
2015-09-17,10.1,10.188,10.091,10.122,37983,0
2015-09-18,9.994,10.203,9.947,10.203,90048,0
2015-09-21,10.091,10.122,10.051,10.113,115938,0
2015-09-22,9.955,10.066,9.924,10.01,96552,0
2015-09-23,9.994,10.138,9.979,10.138,55654,0
2015-09-24,9.979,10.091,9.874,10.074,200700,0
2015-09-25,10.113,10.122,9.939,9.988,81044,0
2015-09-28,9.955,9.955,9.683,9.714,77493,0
2015-09-29,9.675,9.739,9.588,9.665,78792,0
2015-09-30,9.747,9.81,9.683,9.803,92924,0
2015-10-01,9.84,9.872,9.684,9.732,115277,0
2015-10-02,9.634,9.815,9.576,9.808,91613,0
2015-10-05,9.872,10.071,9.831,10.071,84161,0
2015-10-06,10.078,10.203,10.071,10.177,82028,0
2015-10-07,10.245,10.343,10.235,10.277,91493,0
2015-10-08,10.277,10.401,10.245,10.343,100834,0
2015-10-09,10.384,10.541,10.384,10.541,64675,0
2015-10-12,10.506,10.606,10.5,10.581,75360,0
2015-10-13,10.483,10.541,10.418,10.442,89065,0
2015-10-14,10.432,10.459,10.351,10.374,62614,0
2015-10-15,10.384,10.459,10.333,10.459,134327,0
2015-10-16,10.45,10.524,10.408,10.516,86639,0
2015-10-19,10.459,10.492,10.418,10.459,80104,0
2015-10-20,10.408,10.516,10.408,10.474,75726,0
2015-10-21,10.524,10.549,10.45,10.45,124620,0
2015-10-22,10.532,10.697,10.532,10.689,121223,0
2015-10-23,10.787,10.804,10.722,10.73,86639,0
2015-10-26,10.714,10.722,10.638,10.664,65526,0
2015-10-27,10.664,10.664,10.474,10.474,98773,0
2015-10-28,10.524,10.581,10.418,10.506,96590,0
2015-10-29,10.45,10.532,10.425,10.425,82634,0
2015-10-30,10.392,10.532,10.392,10.532,106055,0
2015-11-02,10.524,10.705,10.492,10.68,92449,0
2015-11-03,10.623,10.747,10.59,10.697,57395,0
2015-11-04,10.714,10.762,10.638,10.689,108164,0
2015-11-05,10.689,10.722,10.631,10.689,88459,0
2015-11-06,10.631,10.648,10.557,10.623,53027,0
2015-11-09,10.557,10.59,10.442,10.483,70858,0
2015-11-10,10.442,10.532,10.374,10.374,73412,0
2015-11-11,10.408,10.418,10.277,10.31,73777,0
2015-11-12,10.245,10.302,10.168,10.168,77538,0
2015-11-13,10.168,10.277,10.096,10.226,224121,0
2015-11-16,10.219,10.392,10.219,10.384,87733,0
2015-11-17,10.384,10.384,10.318,10.333,106904,0
2015-11-18,10.374,10.459,10.36,10.432,57273,0
2015-11-19,10.442,10.516,10.392,10.442,51569,0
2015-11-20,10.474,10.557,10.418,10.516,86032,0
2015-11-23,10.532,10.615,10.459,10.474,52906,0
2015-11-24,10.432,10.541,10.374,10.418,102778,0
2015-11-25,10.425,10.459,10.368,10.384,73051,0
2015-11-27,10.343,10.368,10.277,10.351,26937,0
2015-11-30,10.318,10.418,10.31,10.351,110665,0
2015-12-01,10.351,10.574,10.351,10.549,129912,0
2015-12-02,10.474,10.532,10.408,10.442,106943,0
2015-12-03,10.483,10.483,10.253,10.293,75659,0
2015-12-04,10.245,10.392,10.235,10.384,92828,0
2015-12-07,10.293,10.293,10.177,10.195,211017,0
2015-12-08,10.105,10.161,10.071,10.087,132887,0
2015-12-09,10.128,10.245,10.029,10.061,306028,0
2015-12-10,10.111,10.145,10.078,10.096,104598,0
2015-12-11,10.029,10.055,9.956,9.971,92949,0
2015-12-14,9.996,9.996,9.758,9.824,113502,0
2015-12-15,9.881,9.939,9.824,9.831,230310,0
2015-12-16,9.905,10.111,9.849,10.087,140150,0
2015-12-17,10.087,10.155,10.013,10.111,231765,0
2015-12-18,10.111,10.253,10.055,10.195,247178,0
2015-12-21,10.302,10.401,10.187,10.203,237225,0
2015-12-22,10.26,10.408,10.226,10.333,142838,0
2015-12-23,10.418,10.506,10.384,10.5,174857,0
2015-12-24,10.557,10.574,10.474,10.5,71331,0
2015-12-28,10.549,10.656,10.5,10.532,209675,0
2015-12-29,10.629,10.731,10.503,10.579,134349,0
2015-12-30,10.604,10.604,10.444,10.46,112109,0
2015-12-31,10.486,10.486,10.307,10.401,168588,0
2016-01-04,10.307,10.307,10.18,10.282,160729,0
2016-01-05,10.307,10.307,10.189,10.23,93408,0
2016-01-06,10.147,10.147,9.958,9.994,135701,0
2016-01-07,9.934,9.952,9.79,9.808,85834,0
2016-01-08,9.824,9.866,9.713,9.748,169790,0
2016-01-11,9.815,9.815,9.569,9.611,145169,0
2016-01-12,9.705,9.756,9.602,9.722,124844,0
2016-01-13,9.764,9.793,9.543,9.578,93204,0
2016-01-14,9.587,9.661,9.453,9.637,96731,0
2016-01-15,9.527,9.527,9.214,9.3317,156807,0
2016-01-19,9.4265,9.4855,9.2478,9.2718,177051,0
2016-01-20,9.1285,9.1587,8.7638,8.9161,222611,0
2016-01-21,8.9586,9.1879,8.9411,9.1706,123226,0
2016-01-22,9.2478,9.4334,9.2478,9.399,79978,0
2016-01-25,9.3656,9.3951,9.2294,9.2381,61324,0
2016-01-26,9.2294,9.3823,9.2294,9.3479,84045,0
2016-01-27,9.3656,9.4413,9.3153,9.3656,70600,0
2016-01-28,9.4334,9.527,9.4078,9.4924,77772,0
2016-01-29,9.569,9.815,9.561,9.815,58338,0
2016-02-01,9.773,9.84,9.695,9.84,100098,0
2016-02-02,9.764,9.764,9.588,9.645,99299,0
2016-02-03,9.739,9.739,9.543,9.705,99673,0
2016-02-04,9.68,9.79,9.645,9.73,74892,0
2016-02-05,9.713,9.713,9.543,9.543,73137,0
2016-02-08,9.536,9.536,9.3911,9.4511,81743,0
2016-02-09,9.3317,9.399,9.214,9.3317,132137,0
2016-02-10,9.3317,9.4265,9.2632,9.2806,141307,0
2016-02-11,9.2207,9.2207,8.9932,9.1114,151654,0
2016-02-12,9.2043,9.34,9.154,9.2979,87758,0
2016-02-16,9.3577,9.3744,9.2892,9.3153,162333,0
2016-02-17,9.4167,9.713,9.4167,9.713,143598,0
2016-02-18,9.748,9.748,9.554,9.629,167844,0
2016-02-19,9.629,9.661,9.561,9.661,105341,0
2016-02-22,9.798,9.85,9.739,9.85,99672,0
2016-02-23,9.832,9.832,9.73,9.756,123797,0
2016-02-24,9.654,9.722,9.552,9.705,114301,0
2016-02-25,9.73,9.859,9.67,9.85,56115,0
2016-02-26,9.908,9.917,9.832,9.908,66529,0
2016-02-29,9.917,9.931,9.824,9.832,135653,0
2016-03-01,9.952,10.07,9.859,10.045,86247,0
2016-03-02,10.027,10.096,9.994,10.096,61643,0
2016-03-03,10.053,10.162,10.053,10.156,118637,0
2016-03-04,10.197,10.274,10.116,10.248,100281,0
2016-03-07,10.197,10.236,10.12,10.205,58508,0
2016-03-08,10.162,10.17,10.137,10.17,39490,0
2016-03-09,10.24,10.29,10.175,10.29,70732,0
2016-03-10,10.307,10.307,10.111,10.147,95320,0
2016-03-11,10.307,10.46,10.299,10.452,121805,0
2016-03-14,10.477,10.477,10.299,10.307,71546,0
2016-03-15,10.205,10.307,10.189,10.197,42050,0
2016-03-16,10.156,10.29,10.12,10.256,67759,0
2016-03-17,10.282,10.477,10.274,10.46,52725,0
2016-03-18,10.468,10.468,10.374,10.374,88837,0
2016-03-21,10.426,10.452,10.359,10.392,69517,0
2016-03-22,10.35,10.418,10.332,10.367,74426,0
2016-03-23,10.35,10.384,10.29,10.29,65550,0
2016-03-24,10.29,10.29,10.18,10.18,56097,0
2016-03-28,10.256,10.274,10.222,10.23,49132,0
2016-03-29,10.23,10.444,10.23,10.434,114303,0
2016-03-30,10.536,10.622,10.503,10.579,104267,0
2016-03-31,10.57,10.647,10.553,10.579,185826,0
2016-04-01,10.565,10.565,10.46,10.496,83288,0
2016-04-04,10.496,10.496,10.304,10.304,84788,0
2016-04-05,10.191,10.286,10.171,10.171,81873,0
2016-04-06,10.224,10.347,10.194,10.252,84880,0
2016-04-07,10.243,10.277,10.163,10.163,78921,0
2016-04-08,10.286,10.347,10.252,10.252,39735,0
2016-04-11,10.304,10.382,10.286,10.286,45409,0
2016-04-12,10.321,10.414,10.321,10.356,96334,0
2016-04-13,10.444,10.549,10.444,10.444,84217,0
2016-04-14,10.478,10.503,10.46,10.496,54009,0
2016-04-15,10.426,10.549,10.377,10.469,101735,0
2016-04-18,10.488,10.6,10.452,10.6,111217,0
2016-04-19,10.697,10.766,10.679,10.766,57915,0
2016-04-20,10.792,10.905,10.754,10.862,132435,0
2016-04-21,10.89,10.89,10.758,10.81,97237,0
2016-04-22,10.819,10.834,10.786,10.792,60077,0
2016-04-25,10.749,10.819,10.644,10.644,96683,0
2016-04-26,10.688,10.758,10.688,10.731,77978,0
2016-04-27,10.792,10.89,10.776,10.862,56995,0
2016-04-28,10.819,10.881,10.749,10.776,48591,0
2016-04-29,10.766,10.766,10.679,10.697,53288,0
2016-05-02,10.758,10.801,10.662,10.724,92288,0
2016-05-03,10.618,10.671,10.513,10.565,118644,0
2016-05-04,10.54,10.557,10.434,10.513,78709,0
2016-05-05,10.522,10.53,10.4,10.426,135402,0
2016-05-06,10.4,10.549,10.4,10.54,77509,0
2016-05-09,10.54,10.671,10.452,10.452,62451,0
2016-05-10,10.478,10.618,10.478,10.583,71544,0
2016-05-11,10.53,10.644,10.53,10.549,109811,0
2016-05-12,10.635,10.679,10.549,10.575,82251,0
2016-05-13,10.53,10.609,10.488,10.513,48279,0
2016-05-16,10.53,10.6,10.53,10.53,73548,0
2016-05-17,10.53,10.557,10.488,10.522,94410,0
2016-05-18,10.522,10.575,10.469,10.503,78785,0
2016-05-19,10.469,10.478,10.382,10.444,112034,0
2016-05-20,10.503,10.54,10.434,10.469,96063,0
2016-05-23,10.503,10.503,10.408,10.434,73784,0
2016-05-24,10.549,10.6,10.513,10.513,82723,0
2016-05-25,10.513,10.653,10.513,10.6,63096,0
2016-05-26,10.644,10.688,10.592,10.609,44903,0
2016-05-27,10.644,10.688,10.627,10.662,39511,0
2016-05-31,10.731,10.731,10.6,10.618,48895,0
2016-06-01,10.565,10.724,10.565,10.715,105463,0
2016-06-02,10.671,10.828,10.627,10.801,51165,0
2016-06-03,10.776,10.792,10.749,10.766,76526,0
2016-06-06,10.758,10.853,10.749,10.828,86120,0
2016-06-07,10.819,10.905,10.819,10.872,94950,0
2016-06-08,10.881,11.038,10.862,11.012,90485,0
2016-06-09,11.028,11.028,10.905,10.95,39859,0
2016-06-10,10.897,10.897,10.662,10.679,90520,0
2016-06-13,10.662,10.705,10.639,10.653,61861,0
2016-06-14,10.627,10.627,10.503,10.627,55764,0
2016-06-15,10.609,10.715,10.592,10.635,116788,0
2016-06-16,10.618,10.626,10.488,10.6,95882,0
2016-06-17,10.6,10.705,10.6,10.688,25305,0
2016-06-20,10.819,10.885,10.774,10.819,67738,0
2016-06-21,10.819,10.862,10.792,10.862,45207,0
2016-06-22,10.872,10.934,10.87,10.872,68446,0
2016-06-23,11.02,11.082,10.972,10.986,129495,0
2016-06-24,10.662,10.776,10.426,10.488,195171,0
2016-06-27,10.408,10.447,10.207,10.26,127471,0
2016-06-28,10.382,10.557,10.382,10.488,89699,0
2016-06-29,10.592,10.68,10.592,10.644,103111,0
2016-06-30,10.662,10.801,10.627,10.801,109358,0
2016-07-01,10.77,10.834,10.752,10.834,119437,0
2016-07-05,10.717,10.879,10.59,10.644,102350,0
2016-07-06,10.653,10.788,10.581,10.743,91355,0
2016-07-07,10.761,10.843,10.753,10.815,90115,0
2016-07-08,10.879,10.92,10.834,10.914,103231,0
2016-07-11,10.95,10.987,10.942,10.958,81286,0
2016-07-12,10.977,11.103,10.977,11.086,103487,0
2016-07-13,11.095,11.095,10.958,11.031,112318,0
2016-07-14,11.112,11.14,11.031,11.14,128609,0
2016-07-15,11.193,11.193,11.095,11.157,166859,0
2016-07-18,11.239,11.239,11.157,11.166,147332,0
2016-07-19,11.185,11.185,11.062,11.112,68512,0
2016-07-20,11.14,11.185,11.112,11.122,112311,0
2016-07-21,11.148,11.175,11.031,11.041,91591,0
2016-07-22,11.004,11.157,11.004,11.022,119278,0
2016-07-25,11.095,11.103,11.013,11.041,61120,0
2016-07-26,11.086,11.176,11.067,11.148,88988,0
2016-07-27,11.166,11.176,11.13,11.14,99805,0
2016-07-28,11.166,11.176,11.122,11.176,103984,0
2016-07-29,11.193,11.201,11.122,11.166,107212,0
2016-08-01,11.148,11.201,11.103,11.112,62014,0
2016-08-02,11.076,11.112,10.95,10.958,111717,0
2016-08-03,10.977,11.058,10.933,11.004,100023,0
2016-08-04,10.977,11.076,10.977,11.022,72846,0
2016-08-05,11.041,11.148,11.031,11.14,72851,0
2016-08-08,11.112,11.212,11.112,11.157,59458,0
2016-08-09,11.176,11.275,11.157,11.275,94845,0
2016-08-10,11.239,11.373,11.23,11.373,99918,0
2016-08-11,11.347,11.563,11.32,11.563,135443,0
2016-08-12,11.608,11.635,11.526,11.572,99176,0
2016-08-15,11.653,11.653,11.535,11.58,69403,0
2016-08-16,11.635,11.635,11.49,11.535,96401,0
2016-08-17,11.563,11.58,11.455,11.58,91842,0
2016-08-18,11.589,11.706,11.554,11.689,81632,0
2016-08-19,11.724,11.869,11.713,11.724,89661,0
2016-08-22,11.751,11.841,11.635,11.653,115401,0
2016-08-23,11.76,11.76,11.617,11.617,119939,0
2016-08-24,11.697,11.734,11.653,11.662,59619,0
2016-08-25,11.697,11.706,11.554,11.563,85495,0
2016-08-26,11.617,11.652,11.482,11.482,49247,0
2016-08-29,11.526,11.702,11.482,11.662,68126,0
2016-08-30,11.724,11.751,11.635,11.751,46972,0
2016-08-31,11.697,11.779,11.662,11.734,43571,0
2016-09-01,11.76,11.833,11.706,11.76,31545,0
2016-09-02,11.851,11.869,11.76,11.815,21423,0
2016-09-06,11.895,11.959,11.886,11.95,65101,0
2016-09-07,11.931,11.977,11.895,11.977,48201,0
2016-09-08,11.95,11.977,11.895,11.977,49831,0
2016-09-09,11.94,12.004,11.643,11.653,109072,0
2016-09-12,11.653,11.779,11.625,11.697,98835,0
2016-09-13,11.67,11.734,11.554,11.653,79762,0
2016-09-14,11.643,11.716,11.603,11.643,116224,0
2016-09-15,11.68,11.76,11.526,11.544,104409,0
2016-09-16,11.526,11.598,11.499,11.518,88759,0
2016-09-19,11.653,11.653,11.518,11.526,109419,0
2016-09-20,11.635,11.635,11.526,11.535,81235,0
2016-09-21,11.554,11.689,11.518,11.653,117037,0
2016-09-22,11.779,11.94,11.76,11.796,127131,0
2016-09-23,11.815,11.815,11.706,11.716,56397,0
2016-09-26,11.68,11.76,11.598,11.598,68966,0
2016-09-27,11.608,11.86,11.554,11.86,163745,0
2016-09-28,11.886,12.147,11.86,12.147,137792,0
2016-09-29,12.138,12.138,11.931,11.95,104226,0
2016-09-30,12.004,12.171,11.968,12.138,102541,0
2016-10-03,12.08,12.181,11.866,11.876,227250,0
2016-10-04,11.893,12.05,11.597,11.597,191982,0
2016-10-05,11.69,11.773,11.663,11.671,75290,0
2016-10-06,11.69,11.736,11.663,11.663,61689,0
2016-10-07,11.681,11.903,11.681,11.746,102948,0
2016-10-10,11.82,11.903,11.792,11.81,42220,0
2016-10-11,11.801,11.84,11.625,11.625,76294,0
2016-10-12,11.663,11.773,11.653,11.653,82667,0
2016-10-13,11.643,11.663,11.561,11.561,55643,0
2016-10-14,11.643,11.681,11.551,11.551,38026,0
2016-10-17,11.625,11.662,11.32,11.505,120292,0
2016-10-18,11.653,11.663,11.57,11.635,50786,0
2016-10-19,11.681,11.746,11.633,11.718,63538,0
2016-10-20,11.671,11.754,11.625,11.681,45689,0
2016-10-21,11.653,11.792,11.637,11.764,39308,0
2016-10-24,11.829,11.921,11.829,11.866,66110,0
2016-10-25,11.893,11.954,11.838,11.913,37108,0
2016-10-26,11.837,11.995,11.837,11.959,63618,0
2016-10-27,11.977,12.096,11.82,11.837,60829,0
2016-10-28,11.801,11.964,11.617,11.617,72290,0
2016-10-31,11.597,11.699,11.597,11.635,59414,0
2016-11-01,11.643,11.671,11.55,11.617,78527,0
2016-11-02,11.505,11.561,11.348,11.348,97564,0
2016-11-03,11.339,11.375,11.228,11.228,88517,0
2016-11-04,11.228,11.293,11.191,11.264,64880,0
2016-11-07,11.431,11.487,11.301,11.477,86760,0
2016-11-08,11.421,11.533,11.375,11.533,58154,0
2016-11-09,11.449,11.913,11.44,11.913,311694,0
2016-11-10,12.033,12.598,11.985,12.422,347171,0
2016-11-11,12.402,12.485,12.041,12.439,236077,0
2016-11-14,12.458,12.458,12.292,12.366,214036,0
2016-11-15,12.394,12.397,12.135,12.236,113122,0
2016-11-16,12.152,12.189,12.051,12.106,115640,0
2016-11-17,12.172,12.264,12.148,12.218,126198,0
2016-11-18,12.236,12.236,12.152,12.172,100311,0
2016-11-21,12.208,12.282,12.199,12.277,117171,0
2016-11-22,12.338,12.394,12.326,12.384,181823,0
2016-11-23,12.384,12.412,12.347,12.356,120160,0
2016-11-25,12.468,12.921,12.468,12.912,88536,0
2016-11-28,12.893,12.893,12.625,12.634,158673,0
2016-11-29,12.625,12.653,12.556,12.625,100334,0
2016-11-30,12.653,12.671,12.449,12.532,175695,0
2016-12-01,12.495,12.518,12.449,12.485,129864,0
2016-12-02,12.504,12.514,12.402,12.43,78071,0
2016-12-05,12.422,12.551,12.422,12.523,164267,0
2016-12-06,12.56,12.68,12.504,12.644,176113,0
2016-12-07,12.661,12.764,12.644,12.745,97276,0
2016-12-08,12.717,12.726,12.68,12.709,67632,0
2016-12-09,12.736,12.745,12.699,12.745,93335,0
2016-12-12,12.755,12.755,12.69,12.717,90283,0
2016-12-13,12.726,12.736,12.69,12.717,91283,0
2016-12-14,12.709,12.709,12.594,12.634,53274,0
2016-12-15,12.578,12.615,12.551,12.56,95625,0
2016-12-16,12.598,12.598,12.468,12.588,151093,0
2016-12-19,12.588,12.598,12.514,12.56,93840,0
2016-12-20,12.551,12.578,12.273,12.301,193164,0
2016-12-21,12.338,12.394,12.218,12.375,90566,0
2016-12-22,12.394,12.495,12.394,12.468,84413,0
2016-12-23,12.504,12.504,12.375,12.395,73055,0
2016-12-27,12.449,12.517,12.402,12.458,77805,0
2016-12-28,12.468,12.543,12.421,12.478,96085,0
2016-12-29,12.478,12.534,12.269,12.316,101509,0
2016-12-30,12.364,12.392,12.279,12.279,86658,0
2017-01-03,12.382,12.382,12.279,12.307,58915,0
2017-01-04,12.382,12.439,12.335,12.401,39876,0
2017-01-05,12.316,12.505,12.316,12.421,100055,0
2017-01-06,12.401,12.515,12.401,12.468,61600,0
2017-01-09,12.458,12.591,12.458,12.591,54396,0
2017-01-10,12.572,12.638,12.543,12.553,50139,0
2017-01-11,12.581,12.695,12.581,12.675,75434,0
2017-01-12,12.648,12.656,12.572,12.572,75261,0
2017-01-13,12.628,12.666,12.609,12.628,62810,0
2017-01-17,12.638,12.77,12.637,12.732,72748,0
2017-01-18,12.732,12.732,12.623,12.638,54808,0
2017-01-19,12.628,12.675,12.581,12.609,28454,0
2017-01-20,12.609,12.669,12.534,12.614,53966,0
2017-01-23,12.656,12.723,12.656,12.685,47235,0
2017-01-24,12.732,12.997,12.718,12.978,139948,0
2017-01-25,13.035,13.139,12.969,13.129,97188,0
2017-01-26,13.111,13.149,13.072,13.072,99278,0
2017-01-27,13.102,13.149,13.064,13.139,131709,0
2017-01-30,13.082,13.082,12.988,13.054,56792,0
2017-01-31,13.017,13.072,12.96,13.035,75535,0
2017-02-01,13.072,13.092,13.017,13.054,84929,0
2017-02-02,13.007,13.072,12.969,13.054,55924,0
2017-02-03,13.035,13.102,13.017,13.035,56999,0
2017-02-06,12.997,13.092,12.997,13.072,77257,0
2017-02-07,13.064,13.092,12.95,13.007,65006,0
2017-02-08,12.96,12.997,12.903,12.988,105205,0
2017-02-09,12.988,13.064,12.978,13.035,58635,0
2017-02-10,13.064,13.092,12.988,13.054,73753,0
2017-02-13,13.082,13.186,13.073,13.168,86572,0
2017-02-14,13.176,13.176,13.088,13.168,78321,0
2017-02-15,13.139,13.159,13.073,13.149,73900,0
2017-02-16,13.149,13.149,13.054,13.054,82124,0
2017-02-17,13.092,13.092,12.96,12.969,61978,0
2017-02-21,13.017,13.066,12.988,13.035,57153,0
2017-02-22,13.025,13.111,13.017,13.092,60510,0
2017-02-23,13.082,13.196,13.082,13.102,118594,0
2017-02-24,13.025,13.082,13.013,13.054,46708,0
2017-02-27,13.149,13.186,13.102,13.176,65398,0
2017-02-28,13.139,13.159,13.111,13.129,43832,0
2017-03-01,13.243,13.253,13.196,13.206,99862,0
2017-03-02,13.216,13.216,13.096,13.159,98568,0
2017-03-03,13.159,13.196,13.111,13.159,69094,0
2017-03-06,13.149,13.149,13.065,13.149,90161,0
2017-03-07,13.129,13.176,13.111,13.129,42178,0
2017-03-08,13.159,13.18,13.092,13.139,63276,0
2017-03-09,13.139,13.168,13.092,13.121,64607,0
2017-03-10,13.168,13.196,13.111,13.149,43449,0
2017-03-13,13.176,13.212,13.159,13.186,68026,0
2017-03-14,13.149,13.196,13.092,13.186,49694,0
2017-03-15,13.159,13.272,13.149,13.224,82067,0
2017-03-16,13.272,13.414,13.253,13.379,85556,0
2017-03-17,13.461,13.556,13.433,13.517,351387,0
2017-03-20,13.574,13.641,13.527,13.574,116200,0
2017-03-21,13.603,13.621,13.272,13.28,175448,0
2017-03-22,13.29,13.356,13.29,13.319,89437,0
2017-03-23,13.319,13.451,13.29,13.376,107157,0
2017-03-24,13.357,13.404,13.3,13.357,76911,0
2017-03-27,13.253,13.383,13.253,13.337,85991,0
2017-03-28,13.31,13.613,13.31,13.593,80724,0
2017-03-29,13.593,13.745,13.583,13.745,83082,0
2017-03-30,13.754,13.887,13.735,13.823,116245,0
2017-03-31,13.801,14.482,13.801,14.331,259927,0
2017-04-03,14.409,14.543,14.273,14.312,201358,0
2017-04-04,14.244,14.418,13.704,13.704,288860,0
2017-04-05,13.83,14.042,13.794,13.858,98703,0
2017-04-06,13.81,14.061,13.81,13.964,96528,0
2017-04-07,14.032,14.167,13.967,14.07,98397,0
2017-04-10,14.08,14.186,14.024,14.158,71810,0
2017-04-11,14.128,14.235,14.07,14.206,65382,0
2017-04-12,14.177,14.214,13.81,13.926,209647,0
2017-04-13,13.743,13.926,13.714,13.752,149197,0
2017-04-17,13.898,13.974,13.791,13.898,143622,0
2017-04-18,13.762,14.013,13.762,13.926,110357,0
2017-04-19,14.022,14.08,13.946,14.052,61000,0
2017-04-20,14.09,14.158,13.898,13.994,91392,0
2017-04-21,14.004,14.042,13.906,14.004,64984,0
2017-04-24,14.196,14.235,14.116,14.167,68811,0
2017-04-25,14.273,14.485,14.254,14.331,139405,0
2017-04-26,14.331,14.591,14.302,14.427,92578,0
2017-04-27,14.447,14.476,14.389,14.457,44351,0
2017-04-28,14.437,14.553,14.423,14.485,75862,0
2017-05-01,14.467,14.495,14.391,14.447,77174,0
2017-05-02,14.437,14.524,14.418,14.515,63084,0
2017-05-03,14.447,14.485,14.37,14.485,33341,0
2017-05-04,14.427,14.476,14.358,14.389,68031,0
2017-05-05,14.341,14.437,14.321,14.379,74989,0
2017-05-08,14.389,14.427,14.302,14.399,95834,0
2017-05-09,14.389,14.457,14.312,14.351,82124,0
2017-05-10,14.331,14.399,14.283,14.389,61112,0
2017-05-11,14.379,14.427,14.293,14.312,50874,0
2017-05-12,14.302,14.467,14.302,14.331,66027,0
2017-05-15,14.389,14.533,14.331,14.37,74632,0
2017-05-16,14.418,14.418,14.283,14.331,52827,0
2017-05-17,14.331,14.331,13.994,14.1,121146,0
2017-05-18,14.052,14.264,14.013,14.1,71871,0
2017-05-19,14.186,14.399,14.186,14.351,67616,0
2017-05-22,14.418,14.563,14.364,14.418,67253,0
2017-05-23,14.485,14.679,14.457,14.606,74599,0
2017-05-24,14.659,14.697,14.515,14.543,64954,0
2017-05-25,14.533,14.573,14.423,14.485,90028,0
2017-05-26,14.476,14.476,14.273,14.321,136822,0
2017-05-30,14.254,14.437,14.254,14.312,82802,0
2017-05-31,14.312,14.659,14.235,14.591,144598,0
2017-06-01,14.573,14.621,14.495,14.581,85350,0
2017-06-02,14.591,14.697,14.553,14.601,73985,0
2017-06-05,14.581,14.688,14.533,14.649,69718,0
2017-06-06,14.543,14.639,14.515,14.515,54881,0
2017-06-07,14.515,14.669,14.505,14.649,63033,0
2017-06-08,14.669,14.688,14.553,14.601,87442,0
2017-06-09,14.581,14.823,14.581,14.813,116282,0
2017-06-12,14.804,14.842,14.755,14.842,65483,0
2017-06-13,14.852,14.852,14.755,14.852,63772,0
2017-06-14,14.842,14.842,14.669,14.775,93002,0
2017-06-15,14.736,14.755,14.55,14.639,66604,0
2017-06-16,14.659,14.852,14.649,14.852,78852,0
2017-06-19,14.929,15.093,14.929,14.948,75277,0
2017-06-20,14.977,14.987,14.775,14.775,37791,0
2017-06-21,14.785,15.045,14.765,14.862,89811,0
2017-06-22,14.871,15.132,14.871,14.958,56072,0
2017-06-23,14.968,15.42,14.914,15.248,71541,0
2017-06-26,15.296,15.296,15.116,15.218,48708,0
2017-06-27,15.469,15.633,15.315,15.43,82967,0
2017-06-28,15.44,15.469,15.208,15.286,97373,0
2017-06-29,15.276,15.286,14.92,14.987,90932,0
2017-06-30,15.026,15.218,15.026,15.074,77130,0
2017-07-03,15.231,15.349,15.133,15.192,30223,0
2017-07-05,15.329,15.329,14.995,15.025,37790,0
2017-07-06,14.976,15.084,14.828,14.925,57337,0
2017-07-07,14.976,15.113,14.917,15.044,48532,0
2017-07-10,14.995,15.251,14.985,15.211,51038,0
2017-07-11,15.182,15.349,15.094,15.285,59222,0
2017-07-12,15.428,15.457,15.319,15.359,71224,0
2017-07-13,15.359,15.382,15.251,15.31,55115,0
2017-07-14,15.329,15.378,15.231,15.369,31147,0
2017-07-17,15.378,15.398,15.211,15.251,71311,0
2017-07-18,15.28,15.339,15.172,15.202,59357,0
2017-07-19,15.221,15.339,15.202,15.211,51492,0
2017-07-20,15.26,15.27,15.182,15.221,37577,0
2017-07-21,15.221,15.398,15.197,15.359,32367,0
2017-07-24,15.398,15.428,15.27,15.3,61059,0
2017-07-25,15.388,15.428,15.327,15.359,33954,0
2017-07-26,15.408,15.506,15.3,15.3,85502,0
2017-07-27,15.388,15.624,15.31,15.369,46707,0
2017-07-28,15.369,15.437,15.319,15.418,40154,0
2017-07-31,15.378,15.477,15.192,15.218,70721,0
2017-08-01,15.182,15.251,15.152,15.182,72115,0
2017-08-02,15.182,15.29,15.133,15.273,52329,0
2017-08-03,15.26,15.418,15.236,15.408,51267,0
2017-08-04,15.388,15.403,15.29,15.31,46309,0
2017-08-07,15.319,15.467,15.28,15.457,80609,0
2017-08-08,15.378,15.526,15.241,15.241,58159,0
2017-08-09,15.172,15.172,14.936,14.995,138843,0
2017-08-10,14.926,14.926,14.445,14.445,130214,0
2017-08-11,14.278,14.582,14.101,14.523,201957,0
2017-08-14,14.592,14.779,14.582,14.632,56983,0
2017-08-15,14.641,14.697,14.582,14.636,58396,0
2017-08-16,14.641,14.735,14.641,14.72,27509,0
2017-08-17,14.691,14.73,14.553,14.592,52771,0
2017-08-18,14.514,14.661,14.474,14.651,63152,0
2017-08-21,14.641,14.681,14.602,14.661,45417,0
2017-08-22,14.7,14.779,14.661,14.769,32472,0
2017-08-23,14.759,14.779,14.669,14.74,66386,0
2017-08-24,14.74,14.789,14.71,14.74,38659,0
2017-08-25,14.799,14.815,14.74,14.79,30719,0
2017-08-28,14.808,14.808,14.691,14.75,46852,0
2017-08-29,14.671,14.787,14.661,14.72,50631,0
2017-08-30,14.759,14.799,14.681,14.74,51136,0
2017-08-31,14.779,14.936,14.779,14.848,75414,0
2017-09-01,14.877,14.976,14.789,14.936,53020,0
2017-09-05,14.867,14.886,14.72,14.799,54363,0
2017-09-06,14.789,14.846,14.72,14.828,56124,0
2017-09-07,14.828,14.887,14.789,14.808,50982,0
2017-09-08,14.769,14.867,14.74,14.769,57050,0
2017-09-11,14.877,14.966,14.838,14.887,63614,0
2017-09-12,14.926,15.044,14.879,15.044,82974,0
2017-09-13,14.966,15.064,14.966,14.985,66981,0
2017-09-14,14.985,15.152,14.985,15.054,92904,0
2017-09-15,15.084,15.231,15.064,15.221,67200,0
2017-09-18,15.27,15.516,15.261,15.496,99860,0
2017-09-19,15.506,15.806,15.506,15.781,97664,0
2017-09-20,15.87,16.165,15.791,15.909,132728,0
2017-09-21,15.88,15.919,15.771,15.919,59432,0
2017-09-22,16.017,16.017,15.83,15.902,61139,0
2017-09-25,16.007,16.007,15.771,15.792,51655,0
2017-09-26,15.997,15.997,15.722,15.791,68878,0
2017-09-27,15.801,15.936,15.722,15.847,39130,0
2017-09-28,15.86,15.919,15.82,15.899,43732,0
2017-09-29,16.027,16.145,15.904,16.145,71834,0
2017-10-02,16.155,16.558,16.094,16.42,79996,0
2017-10-03,16.43,16.43,16.09,16.12,75075,0
2017-10-04,16.12,16.179,16.07,16.07,66256,0
2017-10-05,16.14,16.1879,16.09,16.12,23711,0
2017-10-06,16.08,16.08,15.97,15.99,46620,0
2017-10-09,15.96,16.082,15.86,15.94,36780,0
2017-10-10,16.03,16.1487,16.03,16.13,38130,0
2017-10-11,16.11,16.19,16.11,16.17,43969,0
2017-10-12,16.21,16.38,16.21,16.34,34947,0
2017-10-13,16.36,16.36,16.12,16.14,33249,0
2017-10-16,16.25,16.31,16.1034,16.19,50430,0
2017-10-17,16.23,16.39,16.13,16.32,60182,0
2017-10-18,16.36,16.4781,16.21,16.32,44475,0
2017-10-19,16.35,16.35,16.13,16.22,50183,0
2017-10-20,16.2204,16.35,16.2204,16.33,39247,0
2017-10-23,16.27,16.44,16.2,16.32,39142,0
2017-10-24,16.32,16.38,16.3101,16.32,55028,0
2017-10-25,16.33,16.4,16.16,16.22,54458,0
2017-10-26,16.25,16.31,16.18,16.18,65535,0
2017-10-27,16.21,16.239,16.13,16.19,59783,0
2017-10-30,16.18,16.24,16.11,16.24,53535,0
2017-10-31,16.28,16.28,16.13,16.25,39212,0
2017-11-01,16.3,16.3,16.16,16.27,46933,0
2017-11-02,16.26,16.26,16.14,16.14,32879,0
2017-11-03,16.17,16.26,16.12,16.17,39296,0
2017-11-06,16.25,16.25,16.02,16.09,57095,0
2017-11-07,16.09,16.18,16.05,16.05,57400,0
2017-11-08,16.04,16.21,15.98,16.21,86667,0
2017-11-09,16.11,16.15,15.95,15.99,67395,0
2017-11-10,15.95,16.14,15.95,16.07,63601,0
