Date,Open,High,Low,Close,Volume,OpenInt
2005-10-26,14.444,14.444,14.444,14.444,0,0
2005-10-27,14.444,14.45,14.444,14.444,197507,0
2005-10-28,14.444,14.45,14.444,14.444,93683,0
2005-10-31,14.444,14.45,14.444,14.45,149369,0
2005-11-01,14.45,14.45,14.444,14.444,41423,0
2005-11-02,14.45,14.456,14.444,14.456,21812,0
2005-11-03,14.456,14.456,14.444,14.444,13304,0
2005-11-04,14.45,14.45,14.444,14.444,29762,0
2005-11-07,14.456,14.529,14.444,14.501,26610,0
2005-11-08,14.465,14.465,14.444,14.444,37721,0
2005-11-09,14.444,14.501,14.444,14.479,19610,0
2005-11-10,14.45,14.456,14.444,14.444,16319,0
2005-11-11,14.479,14.479,14.444,14.456,9329,0
2005-11-14,14.456,14.509,14.444,14.486,19750,0
2005-11-15,14.479,14.479,14.45,14.472,21261,0
2005-11-16,14.479,14.551,14.45,14.529,39910,0
2005-11-17,14.588,14.662,14.465,14.551,24555,0
2005-11-18,14.588,14.588,14.444,14.444,29627,0
2005-11-21,14.45,14.465,14.444,14.444,226315,0
2005-11-22,14.516,14.516,14.444,14.444,173512,0
2005-11-23,14.444,14.45,14.444,14.444,113430,0
2005-11-25,14.444,14.45,14.444,14.444,41009,0
2005-11-28,14.444,14.45,14.444,14.45,95056,0
2005-11-29,14.45,14.45,14.444,14.444,217815,0
2005-11-30,14.444,14.45,14.444,14.45,59796,0
2005-12-01,14.444,14.45,13.975,13.982,363614,0
2005-12-02,14.012,14.15,13.982,14.143,71461,0
2005-12-05,14.103,14.228,14.089,14.228,46223,0
2005-12-06,14.228,14.37,14.228,14.37,195864,0
2005-12-07,14.438,14.438,14.299,14.335,33883,0
2005-12-08,14.312,14.312,14.228,14.252,62134,0
2005-12-09,14.299,14.299,14.155,14.155,26471,0
2005-12-12,14.089,14.216,14.089,14.193,76814,0
2005-12-13,14.208,14.208,14.051,14.122,24688,0
2005-12-14,13.935,14.012,13.577,13.706,54046,0
2005-12-15,13.795,13.795,13.38,13.577,42244,0
2005-12-16,13.463,13.577,13.38,13.38,28796,0
2005-12-19,13.197,13.367,12.914,13.243,89295,0
2005-12-20,13.181,13.367,12.914,12.922,74614,0
2005-12-21,12.782,13.218,12.649,12.99,110147,0
2005-12-22,12.868,13.218,12.86,13.169,70225,0
2005-12-23,13.019,13.181,12.935,13.073,37308,0
2005-12-27,12.962,13.073,12.929,12.935,84492,0
2005-12-28,12.935,13.289,12.929,13.289,45403,0
2005-12-29,13.25,13.367,13.197,13.25,37993,0
2005-12-30,12.999,13.25,12.999,13.065,91486,0
2006-01-03,12.999,13.25,12.901,13.103,36072,0
2006-01-04,12.999,13.148,12.947,13.11,40735,0
2006-01-05,13.073,13.289,13.042,13.218,17283,0
2006-01-06,13.181,13.25,13.08,13.148,29903,0
2006-01-09,13.119,13.352,13.11,13.148,34292,0
2006-01-10,13.11,13.36,13.073,13.36,30587,0
2006-01-11,13.431,13.431,13.218,13.327,28119,0
2006-01-12,13.297,13.463,13.297,13.463,38136,0
2006-01-13,13.405,13.719,13.405,13.719,47318,0
2006-01-17,13.719,13.719,13.397,13.514,29487,0
2006-01-18,13.405,13.498,12.929,13.405,109039,0
2006-01-19,13.273,13.498,13.148,13.202,28796,0
2006-01-20,13.289,13.613,13.289,13.613,35943,0
2006-01-23,13.537,13.613,13.367,13.447,27297,0
2006-01-24,13.373,13.568,13.218,13.344,33607,0
2006-01-25,13.289,13.484,13.218,13.373,48423,0
2006-01-26,13.491,13.498,13.367,13.373,77905,0
2006-01-27,13.373,13.523,13.367,13.463,47189,0
2006-01-30,13.405,13.471,13.289,13.327,89702,0
2006-01-31,13.289,13.438,13.218,13.405,64333,0
2006-02-01,13.405,13.463,13.25,13.367,64333,0
2006-02-02,13.336,13.367,13.224,13.36,31958,0
2006-02-03,13.417,13.514,13.25,13.514,56376,0
2006-02-06,13.514,13.649,13.289,13.649,42244,0
2006-02-07,13.537,13.599,13.38,13.593,31276,0
2006-02-08,13.498,13.577,13.373,13.484,34974,0
2006-02-09,13.523,13.593,13.498,13.593,34566,0
2006-02-10,13.627,13.706,13.514,13.649,25782,0
2006-02-13,13.577,13.606,13.498,13.498,36485,0
2006-02-14,13.546,13.641,13.447,13.53,44854,0
2006-02-15,13.53,13.577,13.454,13.537,48552,0
2006-02-16,13.561,13.561,13.438,13.454,34017,0
2006-02-17,13.438,13.491,13.438,13.46,46772,0
2006-02-21,13.454,13.491,13.297,13.484,53217,0
2006-02-22,13.463,13.463,13.373,13.46,36485,0
2006-02-23,13.463,13.463,13.327,13.438,67348,0
2006-02-24,13.537,13.537,13.289,13.352,54871,0
2006-02-27,13.423,13.491,13.289,13.373,75031,0
2006-02-28,13.498,13.498,13.303,13.405,80110,0
2006-03-01,13.46,13.46,13.327,13.431,37993,0
2006-03-02,13.417,13.431,13.327,13.36,53217,0
2006-03-03,13.327,13.431,13.297,13.431,39086,0
2006-03-06,13.498,13.498,13.319,13.491,38682,0
2006-03-07,13.431,13.471,13.373,13.431,21538,0
2006-03-08,13.38,13.568,13.36,13.568,36072,0
2006-03-09,13.613,13.613,13.311,13.491,84766,0
2006-03-10,13.491,13.613,13.327,13.613,47592,0
2006-03-13,13.613,13.613,13.319,13.438,58708,0
2006-03-14,13.491,13.491,13.367,13.447,34974,0
2006-03-15,13.46,13.491,13.367,13.463,39227,0
2006-03-16,13.561,13.577,13.405,13.463,58708,0
2006-03-17,13.498,13.568,13.417,13.568,23591,0
2006-03-20,13.568,13.613,13.38,13.561,39359,0
2006-03-21,13.577,13.577,13.289,13.417,70771,0
2006-03-22,13.491,13.491,13.336,13.405,72836,0
2006-03-23,13.431,13.431,13.282,13.319,50196,0
2006-03-24,13.352,13.352,13.148,13.197,59255,0
2006-03-27,13.161,13.202,12.894,12.981,76674,0
2006-03-28,13.056,13.056,12.787,12.929,88746,0
2006-03-29,13.034,13.034,12.707,12.868,86959,0
2006-03-30,12.942,12.947,12.853,12.947,41833,0
2006-03-31,12.999,13.011,12.86,12.968,45264,0
2006-04-03,12.942,13.073,12.901,13.011,43343,0
2006-04-04,13.011,13.181,12.999,13.161,39359,0
2006-04-05,13.161,13.197,12.999,13.175,52805,0
2006-04-06,13.034,13.273,12.962,13.218,60489,0
2006-04-07,13.148,13.282,13.119,13.282,41833,0
2006-04-10,13.218,13.273,13.127,13.209,44302,0
2006-04-11,13.155,13.243,13.034,13.135,45810,0
2006-04-12,13.169,13.273,12.894,13.11,43208,0
2006-04-13,13.088,13.088,12.868,12.99,46223,0
2006-04-17,13.25,13.25,12.714,12.894,43482,0
2006-04-18,12.999,13.181,12.83,12.999,43343,0
2006-04-19,12.999,13.042,12.744,12.853,44443,0
2006-04-20,12.801,12.999,12.714,12.853,43897,0
2006-04-21,13.034,13.073,12.868,12.962,26610,0
2006-04-24,12.999,12.999,12.714,12.714,66934,0
2006-04-25,12.853,12.914,12.728,12.752,72146,0
2006-04-26,12.894,12.894,12.714,12.839,51028,0
2006-04-27,12.782,12.935,12.782,12.922,46912,0
2006-04-28,12.894,12.954,12.853,12.929,41559,0
2006-05-01,12.816,13.034,12.816,12.999,35668,0
2006-05-02,13.027,13.367,12.914,13.056,59666,0
2006-05-03,12.999,13.161,12.901,13.141,37862,0
2006-05-04,13.181,13.218,12.99,13.218,28528,0
2006-05-05,13.243,13.243,13.006,13.11,39779,0
2006-05-08,13.148,13.25,12.973,13.065,39227,0
2006-05-09,13.119,13.119,12.823,12.935,51851,0
2006-05-10,12.86,13.027,12.816,12.999,55960,0
2006-05-11,13.073,13.073,12.853,12.853,29348,0
2006-05-12,12.868,13.065,12.823,12.99,27705,0
2006-05-15,13.11,13.148,12.752,12.853,33883,0
2006-05-16,12.962,13.148,12.744,13.148,65698,0
2006-05-17,13.135,13.135,12.714,12.999,55137,0
2006-05-18,13.11,13.11,12.908,12.954,27705,0
2006-05-19,12.999,13.034,12.744,12.744,67625,0
2006-05-22,12.839,12.846,12.643,12.737,58015,0
2006-05-23,12.744,12.744,12.533,12.628,57195,0
2006-05-24,12.707,12.707,12.496,12.643,75163,0
2006-05-25,12.643,12.707,12.643,12.664,96975,0
2006-05-26,12.584,12.714,12.584,12.691,74201,0
2006-05-30,12.698,12.698,12.614,12.691,30036,0
2006-05-31,12.657,12.776,12.643,12.776,74201,0
2006-06-01,12.839,12.853,12.759,12.853,46360,0
2006-06-02,12.759,12.942,12.759,12.914,48698,0
2006-06-05,12.853,12.942,12.759,12.901,34427,0
2006-06-06,12.894,12.968,12.782,12.968,40597,0
2006-06-07,13.011,13.011,12.801,12.885,41559,0
2006-06-08,12.954,12.954,12.795,12.954,47592,0
2006-06-09,13.027,13.027,12.816,12.929,62407,0
2006-06-12,12.99,12.99,12.744,12.744,52396,0
2006-06-13,12.929,12.929,12.679,12.816,57195,0
2006-06-14,12.679,12.853,12.679,12.72,55410,0
2006-06-15,12.72,12.816,12.691,12.744,84627,0
2006-06-16,12.744,12.823,12.714,12.823,41833,0
2006-06-19,12.752,12.954,12.752,12.767,34292,0
2006-06-20,12.776,12.776,12.679,12.752,63506,0
2006-06-21,12.853,12.853,12.691,12.707,67072,0
2006-06-22,12.737,12.744,12.671,12.72,43208,0
2006-06-23,12.816,12.853,12.643,12.698,64461,0
2006-06-26,12.649,12.744,12.576,12.576,43757,0
2006-06-27,12.679,12.714,12.568,12.643,44171,0
2006-06-28,12.556,12.744,12.556,12.691,33052,0
2006-06-29,12.657,12.714,12.643,12.707,36485,0
2006-06-30,12.728,12.816,12.649,12.816,25381,0
2006-07-03,12.816,12.816,12.744,12.776,9875,0
2006-07-05,12.795,12.816,12.503,12.801,39086,0
2006-07-06,12.809,12.816,12.679,12.759,48001,0
2006-07-07,12.782,12.816,12.744,12.744,40050,0
2006-07-10,12.782,12.839,12.744,12.816,33052,0
2006-07-11,12.853,12.853,12.759,12.83,65970,0
2006-07-12,12.929,12.929,12.767,12.839,45403,0
2006-07-13,12.846,12.981,12.782,12.981,77640,0
2006-07-14,12.962,12.981,12.885,12.922,34566,0
2006-07-17,12.973,12.99,12.894,12.954,26334,0
2006-07-18,12.981,12.981,12.86,12.929,44577,0
2006-07-19,12.839,12.942,12.787,12.929,48143,0
2006-07-20,12.922,12.929,12.816,12.853,28943,0
2006-07-21,12.929,12.99,12.83,12.99,23453,0
2006-07-24,12.999,12.999,12.853,12.853,40875,0
2006-07-25,12.922,12.962,12.83,12.83,25381,0
2006-07-26,12.868,12.947,12.782,12.894,22906,0
2006-07-27,12.962,12.999,12.853,12.929,28796,0
2006-07-28,12.83,13.034,12.83,12.99,46636,0
2006-07-31,13.049,13.049,12.929,12.999,27574,0
2006-08-01,12.853,13.103,12.853,13.103,37721,0
2006-08-02,13.103,13.148,13.042,13.119,38814,0
2006-08-03,13.11,13.169,13.073,13.161,18926,0
2006-08-04,13.181,13.202,13.065,13.202,32510,0
2006-08-07,13.236,13.25,13.073,13.209,45950,0
2006-08-08,13.11,13.259,13.103,13.218,32097,0
2006-08-09,13.127,13.289,13.119,13.25,41009,0
2006-08-10,13.273,13.273,13.135,13.224,27574,0
2006-08-11,13.282,13.344,13.148,13.344,65836,0
2006-08-14,13.344,13.344,13.148,13.243,36623,0
2006-08-15,13.232,13.25,13.209,13.236,20159,0
2006-08-16,13.243,13.297,13.19,13.209,51434,0
2006-08-17,13.265,13.265,13.155,13.197,44171,0
2006-08-18,13.148,13.236,13.119,13.236,33740,0
2006-08-21,13.181,13.25,13.155,13.224,30587,0
2006-08-22,13.243,13.273,13.175,13.273,30587,0
2006-08-23,13.197,13.265,13.181,13.232,33464,0
2006-08-24,13.243,13.25,13.181,13.218,43482,0
2006-08-25,13.19,13.259,13.155,13.181,35116,0
2006-08-28,13.148,13.218,13.119,13.141,34700,0
2006-08-29,13.119,13.175,12.999,13.042,83121,0
2006-08-30,13.103,13.148,13.019,13.034,30725,0
2006-08-31,13.049,13.181,13.049,13.094,42522,0
2006-09-01,13.073,13.218,13.034,13.119,38814,0
2006-09-05,13.141,13.181,13.042,13.148,36211,0
2006-09-06,13.169,13.289,13.148,13.19,78184,0
2006-09-07,13.19,13.327,13.155,13.289,50340,0
2006-09-08,13.303,13.319,13.243,13.282,35668,0
2006-09-11,13.336,13.352,13.303,13.311,44443,0
2006-09-12,13.344,13.367,13.265,13.265,44171,0
2006-09-13,13.327,13.431,13.282,13.388,42797,0
2006-09-14,13.431,13.431,13.289,13.297,39227,0
2006-09-15,13.471,13.471,13.311,13.388,40323,0
2006-09-18,13.454,13.454,13.327,13.431,27297,0
2006-09-19,13.606,13.606,13.388,13.388,47044,0
2006-09-20,13.327,13.431,13.289,13.303,69404,0
2006-09-21,13.438,13.471,13.303,13.36,55554,0
2006-09-22,13.599,13.599,13.352,13.423,47735,0
2006-09-25,13.352,13.454,13.25,13.367,139221,0
2006-09-26,13.397,13.463,13.319,13.367,70091,0
2006-09-27,13.282,13.514,13.282,13.506,62955,0
2006-09-28,13.38,13.53,13.38,13.514,53899,0
2006-09-29,13.935,13.935,13.463,13.463,66660,0
2006-10-02,13.463,13.649,13.447,13.546,32371,0
2006-10-03,13.62,13.62,13.561,13.613,36623,0
2006-10-04,13.649,13.672,13.577,13.613,49372,0
2006-10-05,13.706,13.706,13.627,13.678,54589,0
2006-10-06,13.606,13.672,13.181,13.635,60212,0
2006-10-09,13.678,13.678,13.53,13.62,27018,0
2006-10-10,13.672,13.672,13.523,13.561,48552,0
2006-10-11,13.613,13.712,13.46,13.546,42379,0
2006-10-12,13.635,13.657,13.491,13.568,48828,0
2006-10-13,13.613,13.706,13.514,13.635,49795,0
2006-10-16,13.584,13.787,13.454,13.471,147449,0
2006-10-17,13.537,13.685,13.46,13.463,47735,0
2006-10-18,13.498,13.62,13.498,13.553,41693,0
2006-10-19,13.577,13.641,13.417,13.471,64736,0
2006-10-20,13.471,13.649,13.438,13.568,58160,0
2006-10-23,13.523,13.613,13.506,13.506,52805,0
2006-10-24,13.537,13.553,13.484,13.537,62274,0
2006-10-25,13.463,13.577,13.463,13.568,51161,0
2006-10-26,13.577,13.732,13.577,13.635,65010,0
2006-10-27,13.641,13.678,13.606,13.613,49518,0
2006-10-30,13.641,13.719,13.584,13.593,58015,0
2006-10-31,13.613,13.62,13.454,13.506,108493,0
2006-11-01,13.498,13.62,13.498,13.606,49099,0
2006-11-02,13.577,13.657,13.514,13.514,40461,0
2006-11-03,13.506,13.561,13.405,13.484,65155,0
2006-11-06,13.498,13.599,13.484,13.514,49518,0
2006-11-07,13.593,13.635,13.463,13.463,57610,0
2006-11-08,13.471,13.584,13.447,13.454,64461,0
2006-11-09,13.454,13.514,13.447,13.447,51576,0
2006-11-10,13.327,13.438,13.289,13.327,76401,0
2006-11-13,13.289,13.423,13.243,13.327,65010,0
2006-11-14,13.397,13.405,13.259,13.336,65422,0
2006-11-15,13.352,13.454,13.352,13.454,81883,0
2006-11-16,13.311,13.388,13.303,13.344,52805,0
2006-11-17,13.476,13.53,13.297,13.476,76674,0
2006-11-20,13.454,13.491,13.344,13.411,64736,0
2006-11-21,13.397,13.506,13.311,13.344,97252,0
2006-11-22,13.367,13.417,13.236,13.297,86827,0
2006-11-24,13.327,13.405,13.218,13.297,25782,0
2006-11-27,13.405,13.491,13.181,13.397,191340,0
2006-11-28,13.405,13.471,13.327,13.388,76534,0
2006-11-29,13.438,13.506,13.373,13.438,86001,0
2006-11-30,13.463,13.584,13.397,13.584,69268,0
2006-12-01,13.599,13.685,13.463,13.546,53217,0
2006-12-04,13.454,13.577,13.454,13.537,116589,0
2006-12-05,13.635,13.685,13.498,13.599,79961,0
2006-12-06,13.584,13.613,13.423,13.514,77495,0
2006-12-07,13.514,13.577,13.431,13.463,55826,0
2006-12-08,13.405,13.463,13.405,13.46,78315,0
2006-12-11,13.46,13.53,13.438,13.454,71871,0
2006-12-12,13.463,13.506,13.438,13.498,59389,0
2006-12-13,13.438,13.484,13.388,13.447,104790,0
2006-12-14,13.388,13.484,13.388,13.476,98484,0
2006-12-15,13.405,13.463,13.352,13.373,68719,0
2006-12-18,13.388,13.454,13.38,13.454,85591,0
2006-12-19,13.411,13.471,13.36,13.423,85591,0
2006-12-20,13.388,13.447,13.367,13.405,147174,0
2006-12-21,13.405,13.498,13.36,13.411,95187,0
2006-12-22,13.471,13.506,13.373,13.405,86001,0
2006-12-26,13.367,13.463,13.367,13.423,27574,0
2006-12-27,13.405,13.514,13.373,13.397,122758,0
2006-12-28,13.423,13.447,13.367,13.397,59114,0
2006-12-29,13.405,13.417,13.367,13.397,47735,0
2007-01-03,13.405,13.484,13.367,13.476,69545,0
2007-01-04,13.514,13.568,13.454,13.553,50340,0
2007-01-05,13.635,13.641,13.463,13.641,66243,0
2007-01-08,13.641,13.712,13.553,13.678,47866,0
2007-01-09,13.678,13.882,13.62,13.725,76814,0
2007-01-10,13.698,13.825,13.627,13.719,86550,0
2007-01-11,13.613,13.779,13.546,13.741,56781,0
2007-01-12,13.832,13.832,13.417,13.712,109319,0
2007-01-16,13.725,13.802,13.561,13.635,78184,0
2007-01-17,13.685,13.749,13.584,13.635,47866,0
2007-01-18,13.855,13.867,13.678,13.779,45673,0
2007-01-19,13.855,13.882,13.732,13.787,32236,0
2007-01-22,13.787,13.952,13.787,13.862,71871,0
2007-01-23,13.862,13.924,13.732,13.818,61314,0
2007-01-24,13.846,13.897,13.732,13.832,60073,0
2007-01-25,13.84,14.051,13.832,14.051,68028,0
2007-01-26,13.867,13.952,13.862,13.935,55826,0
2007-01-29,14.004,14.004,13.875,13.935,49372,0
2007-01-30,13.935,13.952,13.862,13.917,62547,0
2007-01-31,13.846,13.975,13.846,13.929,55005,0
2007-02-01,13.96,13.989,13.89,13.929,55826,0
2007-02-02,13.855,13.982,13.84,13.982,53217,0
2007-02-05,14.163,14.2,13.882,13.929,96143,0
2007-02-06,13.875,13.935,13.855,13.929,64606,0
2007-02-07,13.905,13.943,13.897,13.929,39779,0
2007-02-08,13.929,13.935,13.897,13.924,44715,0
2007-02-09,13.929,13.943,13.867,13.905,38682,0
2007-02-12,13.924,13.96,13.862,13.917,48971,0
2007-02-13,13.905,13.935,13.867,13.935,51028,0
2007-02-14,13.897,13.943,13.867,13.911,35391,0
2007-02-15,13.897,13.952,13.787,13.832,65836,0
2007-02-16,13.832,13.929,13.825,13.917,48971,0
2007-02-20,13.867,13.929,13.749,13.772,85041,0
2007-02-21,13.867,13.875,13.757,13.825,80234,0
2007-02-22,13.772,13.855,13.732,13.818,90116,0
2007-02-23,13.741,13.89,13.741,13.855,58293,0
2007-02-26,13.81,13.924,13.81,13.862,31823,0
2007-02-27,13.924,14.431,13.818,13.924,66111,0
2007-02-28,13.952,14.042,13.882,14.042,56650,0
2007-03-01,13.862,14.082,13.862,14.059,78584,0
2007-03-02,13.905,14.082,13.905,14.059,75985,0
2007-03-05,13.506,14.059,12.685,13.924,78584,0
2007-03-06,14.082,14.082,13.882,13.905,69130,0
2007-03-07,13.935,14.089,13.882,14.082,81333,0
2007-03-08,14.082,14.138,14.059,14.122,47189,0
2007-03-09,14.143,14.155,14.042,14.103,45673,0
2007-03-12,14.171,14.245,14.082,14.245,42522,0
2007-03-13,14.163,14.252,14.103,14.155,29074,0
2007-03-14,14.155,14.252,14.117,14.193,59527,0
2007-03-15,14.13,14.221,14.13,14.2,55005,0
2007-03-16,14.067,14.2,14.067,14.171,36072,0
2007-03-19,14.216,14.237,14.13,14.143,66386,0
2007-03-20,14.103,14.155,14.096,14.155,46223,0
2007-03-21,14.096,14.237,14.096,14.228,45810,0
2007-03-22,14.155,14.26,14.155,14.252,60350,0
2007-03-23,14.171,14.321,14.11,14.26,42522,0
2007-03-26,14.26,14.365,14.186,14.357,52670,0
2007-03-27,14.178,14.377,14.178,14.327,73380,0
2007-03-28,14.365,14.382,14.267,14.335,54174,0
2007-03-29,14.438,14.438,14.267,14.423,58563,0
2007-03-30,14.438,14.438,14.306,14.406,54450,0
2007-04-02,14.335,14.438,14.321,14.406,28667,0
2007-04-03,14.399,14.438,14.342,14.406,44987,0
2007-04-04,14.335,14.444,14.321,14.377,55137,0
2007-04-05,14.365,14.438,14.292,14.438,45542,0
2007-04-09,14.438,14.438,14.306,14.382,71461,0
2007-04-10,14.321,14.438,14.321,14.438,59796,0
2007-04-11,14.444,14.486,14.377,14.382,54726,0
2007-04-12,14.228,14.472,14.228,14.391,48277,0
2007-04-13,14.438,14.438,14.26,14.335,52531,0
2007-04-16,14.365,14.377,14.284,14.37,36896,0
2007-04-17,14.438,14.438,14.228,14.37,62274,0
2007-04-18,14.423,14.431,14.228,14.342,38814,0
2007-04-19,14.237,14.342,14.237,14.299,42930,0
2007-04-20,14.365,14.399,14.306,14.399,58708,0
2007-04-23,14.399,14.406,14.275,14.365,48552,0
2007-04-24,14.306,14.444,14.299,14.37,86827,0
2007-04-25,14.284,14.365,14.275,14.327,83801,0
2007-04-26,14.321,14.365,14.299,14.299,37446,0
2007-04-27,14.299,14.391,14.299,14.342,25654,0
2007-04-30,14.438,14.438,14.321,14.399,51711,0
2007-05-01,14.423,14.431,14.312,14.431,35668,0
2007-05-02,14.431,14.444,14.342,14.382,51299,0
2007-05-03,14.351,14.423,14.321,14.399,34700,0
2007-05-04,14.327,14.399,14.321,14.365,44302,0
2007-05-07,14.365,14.399,14.342,14.351,31403,0
2007-05-08,14.342,14.406,14.306,14.342,28257,0
2007-05-09,14.321,14.399,14.26,14.327,46912,0
2007-05-10,14.267,14.312,14.228,14.267,38408,0
2007-05-11,14.171,14.284,14.15,14.15,36485,0
2007-05-14,14.143,14.193,14.096,14.138,61445,0
2007-05-15,14.096,14.143,14.021,14.021,64606,0
2007-05-16,14.012,14.082,13.975,13.975,41693,0
2007-05-17,13.905,13.968,13.818,13.818,54589,0
2007-05-18,13.757,13.897,13.672,13.672,44987,0
2007-05-21,13.553,13.657,13.523,13.561,97383,0
2007-05-22,13.537,13.635,13.08,13.447,85451,0
2007-05-23,13.344,13.438,13.289,13.303,101772,0
2007-05-24,13.094,13.344,13.094,13.209,96421,0
2007-05-25,13.141,13.311,13.119,13.218,69545,0
2007-05-29,13.224,13.303,13.218,13.297,67750,0
2007-05-30,13.282,13.327,13.19,13.297,76401,0
2007-05-31,13.417,13.431,13.289,13.319,65698,0
2007-06-01,13.259,13.352,13.148,13.148,82576,0
2007-06-04,13.073,13.265,13.073,13.259,84216,0
2007-06-05,13.175,13.336,13.175,13.289,54871,0
2007-06-06,13.25,13.336,13.224,13.289,89981,0
2007-06-07,13.25,13.289,13.027,13.027,69949,0
2007-06-08,12.877,13.155,12.846,12.885,117272,0
2007-06-11,12.728,12.914,12.728,12.86,83529,0
2007-06-12,12.853,12.962,12.816,12.962,69268,0
2007-06-13,12.752,12.947,12.714,12.83,65010,0
2007-06-14,12.894,13.019,12.801,12.83,85315,0
2007-06-15,12.83,13.042,12.83,12.999,47592,0
2007-06-18,12.999,13.197,12.999,13.161,47735,0
2007-06-19,13.006,13.265,13.006,13.218,39227,0
2007-06-20,13.148,13.259,13.135,13.218,44987,0
2007-06-21,13.119,13.224,13.11,13.169,29219,0
2007-06-22,13.103,13.236,13.103,13.218,35522,0
2007-06-25,13.19,13.438,13.169,13.438,61586,0
2007-06-26,13.175,13.243,13.065,13.127,50473,0
2007-06-27,13.141,13.236,13.127,13.175,32097,0
2007-06-28,13.11,13.417,13.11,13.282,35796,0
2007-06-29,13.19,13.438,13.19,13.311,41285,0
2007-07-02,13.282,13.417,13.282,13.405,22218,0
2007-07-03,13.289,13.46,13.289,13.423,22906,0
2007-07-05,13.352,13.561,13.352,13.397,30454,0
2007-07-06,13.336,13.484,13.336,13.438,47735,0
2007-07-09,13.498,13.53,13.438,13.476,53217,0
2007-07-10,13.476,13.62,13.476,13.568,35246,0
2007-07-11,13.568,13.635,13.506,13.506,34427,0
2007-07-12,13.373,13.62,13.373,13.411,61445,0
2007-07-13,13.336,13.537,13.311,13.352,60769,0
2007-07-16,13.273,13.344,13.265,13.289,24283,0
2007-07-17,13.25,13.282,13.175,13.236,45129,0
2007-07-18,13.181,13.232,13.11,13.11,37033,0
2007-07-19,13.034,13.175,13.034,13.119,25507,0
2007-07-20,13.042,13.141,12.973,12.999,26471,0
2007-07-23,12.922,13.027,12.809,12.816,61858,0
2007-07-24,12.685,12.691,12.592,12.691,79832,0
2007-07-25,12.664,12.685,12.482,12.576,48277,0
2007-07-26,12.512,12.549,12.25,12.387,51711,0
2007-07-27,12.4,12.549,12.109,12.528,82157,0
2007-07-30,12.549,12.691,12.549,12.679,50340,0
2007-07-31,12.782,12.83,12.496,12.664,85591,0
2007-08-01,12.728,12.908,12.621,12.801,56376,0
2007-08-02,12.679,13.065,12.679,12.999,52254,0
2007-08-03,13.11,13.181,12.999,13.034,54589,0
2007-08-06,12.999,13.19,12.853,13.049,60489,0
2007-08-07,13.019,13.073,12.877,12.901,48277,0
2007-08-08,12.823,12.999,12.782,12.885,37308,0
2007-08-09,12.809,12.954,12.809,12.868,28392,0
2007-08-10,12.868,12.981,12.628,12.922,48423,0
2007-08-13,12.839,12.935,12.809,12.929,23591,0
2007-08-14,12.72,12.942,12.72,12.929,35796,0
2007-08-15,12.86,13.175,12.839,13.042,66660,0
2007-08-16,12.935,13.042,12.752,13.034,68028,0
2007-08-17,12.929,13.11,12.643,12.99,68175,0
2007-08-20,12.935,13.127,12.782,13.019,55554,0
2007-08-21,12.877,12.901,12.643,12.752,53770,0
2007-08-22,12.649,13.698,12.649,13.073,129618,0
2007-08-23,13.006,13.034,12.714,12.728,51161,0
2007-08-24,12.657,12.901,12.643,12.83,35668,0
2007-08-27,12.816,12.901,12.643,12.643,49643,0
2007-08-28,12.576,12.714,12.576,12.621,42244,0
2007-08-29,12.621,12.698,12.576,12.679,27297,0
2007-08-30,12.707,12.795,12.643,12.679,23319,0
2007-08-31,12.671,12.962,12.671,12.962,26883,0
2007-09-04,12.999,13.311,12.954,13.224,42654,0
2007-09-05,13.224,13.327,13.088,13.202,40323,0
2007-09-06,13.197,13.367,13.197,13.265,26471,0
2007-09-07,13.088,13.454,13.088,13.327,39359,0
2007-09-10,13.289,13.405,13.161,13.209,30036,0
2007-09-11,13.36,13.417,13.11,13.232,24555,0
2007-09-12,13.367,13.388,12.947,13.006,27849,0
2007-09-13,13.042,13.36,13.042,13.127,25507,0
2007-09-14,13.073,13.218,12.999,13.019,23728,0
2007-09-17,12.999,12.999,12.853,12.894,21669,0
2007-09-18,12.885,12.914,12.853,12.914,35246,0
2007-09-19,12.968,12.973,12.643,12.853,35522,0
2007-09-20,12.782,12.846,12.643,12.728,23453,0
2007-09-21,12.679,12.787,12.643,12.714,44715,0
2007-09-24,12.714,12.787,12.643,12.671,52941,0
2007-09-25,12.643,12.744,12.568,12.6,21673,0
2007-09-26,12.568,12.776,12.568,12.649,27849,0
2007-09-27,12.634,12.776,12.628,12.776,23178,0
2007-09-28,12.801,12.914,12.801,12.908,18245,0
2007-10-01,12.929,13.027,12.782,12.782,33768,0
2007-10-02,12.795,12.809,12.614,12.614,38814,0
2007-10-03,12.614,12.657,12.461,12.461,61586,0
2007-10-04,12.348,12.461,12.28,12.323,82845,0
2007-10-05,12.28,12.409,12.226,12.307,55554,0
2007-10-08,12.273,12.4,12.21,12.266,31130,0
2007-10-09,12.342,12.348,12.187,12.242,72697,0
2007-10-10,12.342,12.452,12.154,12.452,64190,0
2007-10-11,12.28,12.4,12.147,12.159,37721,0
2007-10-12,12.117,12.307,11.964,12.242,63643,0
2007-10-15,12.25,12.266,12.082,12.172,63506,0
2007-10-16,12.196,12.203,12.009,12.098,61041,0
2007-10-17,12.03,12.187,12.016,12.132,59114,0
2007-10-18,12.059,12.393,12.059,12.082,41559,0
2007-10-19,12.154,12.387,12.053,12.159,51711,0
2007-10-22,12.273,12.393,12.165,12.203,38266,0
2007-10-23,12.21,12.348,12.105,12.124,41009,0
2007-10-24,12.109,12.348,12.109,12.307,55685,0
2007-10-25,12.203,12.38,12.196,12.38,36485,0
2007-10-26,12.307,12.444,12.105,12.132,21941,0
2007-10-29,12.165,12.21,12.023,12.073,42108,0
2007-10-30,12.117,12.159,12.037,12.045,37583,0
2007-10-31,12.098,12.203,12.002,12.073,56234,0
2007-11-01,12.016,12.117,11.918,11.978,63781,0
2007-11-02,11.964,12.109,11.964,12.002,28257,0
2007-11-05,12.037,12.109,11.895,11.91,50340,0
2007-11-06,11.85,11.91,11.618,11.805,111100,0
2007-11-07,11.759,11.821,11.722,11.744,61041,0
2007-11-08,11.736,11.91,11.707,11.722,66934,0
2007-11-09,11.646,11.918,11.379,11.534,151695,0
2007-11-12,11.49,11.722,11.416,11.586,103009,0
2007-11-13,11.408,11.506,11.209,11.45,109453,0
2007-11-14,11.45,11.902,11.45,11.812,62134,0
2007-11-15,11.7,11.85,11.556,11.683,63643,0
2007-11-16,11.662,11.879,11.519,11.668,57610,0
2007-11-19,11.662,11.798,11.565,11.714,95187,0
2007-11-20,11.7,12.098,11.632,11.759,57071,0
2007-11-21,11.744,11.91,11.736,11.888,44028,0
2007-11-23,11.821,12.037,11.821,11.993,23728,0
2007-11-26,12.059,12.165,11.752,11.776,34292,0
2007-11-27,11.776,11.91,11.744,11.752,34974,0
2007-11-28,11.752,11.986,11.736,11.736,55826,0
2007-11-29,11.791,11.902,11.776,11.828,23044,0
2007-11-30,11.821,11.978,11.744,11.933,71738,0
2007-12-03,11.729,12.132,11.729,12.124,27850,0
2007-12-04,11.873,12.273,11.873,12.098,50342,0
2007-12-05,12.053,12.132,11.821,11.902,51980,0
2007-12-06,11.902,12.132,11.821,11.821,56781,0
2007-12-07,11.812,11.91,11.776,11.85,59666,0
2007-12-10,11.798,11.978,11.798,11.85,66522,0
2007-12-11,11.821,11.879,11.656,11.7,56506,0
2007-12-12,11.7,11.784,11.656,11.722,60073,0
2007-12-13,11.759,11.759,11.565,11.594,51161,0
2007-12-14,11.556,11.662,11.513,11.534,50473,0
2007-12-17,11.422,11.513,11.372,11.422,81609,0
2007-12-18,11.341,11.476,11.341,11.408,93683,0
2007-12-19,11.348,11.534,11.348,11.499,57738,0
2007-12-20,11.49,11.61,11.476,11.527,39227,0
2007-12-21,11.483,11.656,11.45,11.527,66522,0
2007-12-24,11.408,11.55,11.372,11.542,74754,0
2007-12-26,11.476,11.618,11.422,11.476,100676,0
2007-12-27,11.341,11.513,11.341,11.426,110964,0
2007-12-28,11.416,11.565,11.416,11.422,74354,0
2007-12-31,11.394,11.572,11.394,11.433,118936,0
2008-01-02,11.459,11.805,11.459,11.805,59527,0
2008-01-03,11.729,11.879,11.676,11.879,45494,0
2008-01-04,11.776,11.94,11.776,11.883,59255,0
2008-01-07,11.865,11.91,11.759,11.805,45291,0
2008-01-08,11.776,11.956,11.776,11.91,45810,0
2008-01-09,11.85,12.023,11.767,11.85,53465,0
2008-01-10,11.883,11.986,11.857,11.956,24800,0
2008-01-11,11.978,12.073,11.94,12.067,31958,0
2008-01-14,12.105,12.132,12.053,12.117,30515,0
2008-01-15,12.117,12.218,12.098,12.154,75640,0
2008-01-16,12.14,12.218,12.117,12.154,52670,0
2008-01-17,12.235,12.28,12.147,12.196,39505,0
2008-01-18,12.287,12.287,11.91,11.933,87303,0
2008-01-22,11.7,12.387,11.676,12.023,108011,0
2008-01-23,12.124,12.342,11.964,12.242,83277,0
2008-01-24,12.429,12.429,12.147,12.329,59389,0
2008-01-25,12.365,12.365,12.226,12.323,45950,0
2008-01-28,12.38,12.461,12.273,12.4,82685,0
2008-01-29,12.512,12.512,12.28,12.302,65970,0
2008-01-30,12.302,12.519,12.196,12.196,55005,0
2008-01-31,12.105,12.614,12.105,12.533,50622,0
2008-02-01,12.496,12.606,12.461,12.549,27431,0
2008-02-04,12.592,12.606,12.541,12.606,43995,0
2008-02-05,12.606,12.643,12.556,12.634,39325,0
2008-02-06,12.634,12.86,12.561,12.816,38814,0
2008-02-07,12.853,12.929,12.782,12.908,66795,0
2008-02-08,12.853,12.894,12.752,12.823,34359,0
2008-02-11,12.767,12.929,12.634,12.853,68418,0
2008-02-12,12.853,12.853,12.671,12.839,53493,0
2008-02-13,12.816,12.839,12.643,12.714,44854,0
2008-02-14,12.714,12.782,12.016,12.528,87458,0
2008-02-15,12.528,12.528,12.203,12.21,65286,0
2008-02-19,12.165,12.482,12.165,12.179,52254,0
2008-02-20,12.165,12.348,12.165,12.179,25381,0
2008-02-21,12.073,12.196,11.812,12.059,82157,0
2008-02-22,12.082,12.082,12.016,12.03,37446,0
2008-02-25,12.082,12.082,11.986,12.037,36072,0
2008-02-26,11.986,12.315,11.986,12.172,69270,0
2008-02-27,12.315,12.323,12.242,12.258,30587,0
2008-02-28,12.21,12.482,12.21,12.468,31276,0
2008-02-29,12.475,12.556,12.461,12.549,22100,0
2008-03-03,12.533,12.556,12.38,12.452,51576,0
2008-03-04,12.329,12.556,12.329,12.422,42654,0
2008-03-05,12.422,12.503,12.387,12.435,52670,0
2008-03-06,12.435,12.519,12.329,12.422,38266,0
2008-03-07,12.461,12.561,12.393,12.409,36346,0
2008-03-10,12.4,12.4,12.109,12.117,30454,0
2008-03-11,12.098,12.387,11.986,12.203,42797,0
2008-03-12,12.266,12.273,12.037,12.273,30725,0
2008-03-13,12.159,12.203,11.978,12.117,34017,0
2008-03-14,12.067,12.159,11.933,12.073,34017,0
2008-03-17,11.925,12.016,11.91,11.918,61169,0
2008-03-18,11.94,12.016,11.918,12.016,49389,0
2008-03-19,11.956,12.105,11.91,12.016,73672,0
2008-03-20,11.918,11.918,11.646,11.714,88332,0
2008-03-24,11.776,11.828,11.691,11.7,48971,0
2008-03-25,11.729,11.776,11.656,11.656,58532,0
2008-03-26,11.736,11.835,11.646,11.736,44854,0
2008-03-27,11.835,11.879,11.767,11.879,39323,0
2008-03-28,11.902,11.902,11.776,11.776,36896,0
2008-03-31,11.784,11.873,11.784,11.865,25105,0
2008-04-01,11.888,12.037,11.857,11.978,39779,0
2008-04-02,11.91,12.073,11.879,12.03,45815,0
2008-04-03,12.117,12.258,11.993,12.203,38535,0
2008-04-04,12.073,12.165,12.073,12.165,31130,0
2008-04-07,12.098,12.28,12.09,12.172,22906,0
2008-04-08,12.14,12.165,12.023,12.073,34700,0
2008-04-09,12.009,12.28,11.956,12.037,56781,0
2008-04-10,12.147,12.179,12.098,12.147,19610,0
2008-04-11,12.098,12.098,11.925,12.002,25507,0
2008-04-14,12.109,12.235,11.986,12.105,24961,0
2008-04-15,12.105,12.124,11.883,11.949,26683,0
2008-04-16,11.949,12.09,11.949,12.009,19468,0
2008-04-17,11.918,12.045,11.895,12.045,29219,0
2008-04-18,12.109,12.132,11.91,12.082,43374,0
2008-04-21,12.147,12.154,12.002,12.109,23355,0
2008-04-22,12.009,12.293,12.002,12.147,38139,0
2008-04-23,12.073,12.154,12.009,12.117,26196,0
2008-04-24,12.218,12.242,12.053,12.242,44575,0
2008-04-25,12.132,12.287,12.132,12.25,67121,0
2008-04-28,12.307,12.315,12.273,12.307,59647,0
2008-04-29,12.315,12.409,12.273,12.348,50914,0
2008-04-30,12.348,12.561,12.323,12.561,27503,0
2008-05-01,12.528,12.6,12.372,12.372,35939,0
2008-05-02,12.429,12.444,12.258,12.329,53217,0
2008-05-05,12.429,12.519,12.273,12.387,50164,0
2008-05-06,12.49,12.519,12.315,12.372,35786,0
2008-05-07,12.387,12.541,12.365,12.452,20244,0
2008-05-08,12.4,12.809,12.387,12.568,78089,0
2008-05-09,12.568,12.592,12.372,12.435,48270,0
2008-05-12,12.409,12.628,12.387,12.628,65641,0
2008-05-13,12.461,12.461,12.25,12.28,42245,0
2008-05-14,12.28,12.315,12.196,12.266,74577,0
2008-05-15,12.172,12.342,12.165,12.342,40200,0
2008-05-16,12.203,12.333,12.172,12.333,45034,0
2008-05-19,12.28,12.302,12.172,12.28,83113,0
2008-05-20,12.196,12.28,12.165,12.266,63081,0
2008-05-21,12.196,12.28,12.196,12.266,59303,0
2008-05-22,12.203,12.266,12.165,12.235,38860,0
2008-05-23,12.235,12.49,12.165,12.409,58683,0
2008-05-27,12.315,12.568,12.287,12.533,71231,0
2008-05-28,12.461,12.482,12.342,12.365,34453,0
2008-05-29,12.422,12.422,12.315,12.323,24044,0
2008-05-30,12.323,12.323,12.258,12.315,41081,0
2008-06-02,12.258,12.461,12.258,12.387,35678,0
2008-06-03,12.38,12.561,12.38,12.415,33364,0
2008-06-04,12.461,12.568,12.429,12.429,28318,0
2008-06-05,12.461,12.561,12.415,12.435,52092,0
2008-06-06,12.422,12.519,12.302,12.435,42692,0
2008-06-09,12.496,12.519,12.387,12.519,18560,0
2008-06-10,12.482,12.528,12.38,12.429,24326,0
2008-06-11,12.4,12.4,12.28,12.38,41918,0
2008-06-12,12.315,12.333,12.25,12.28,33418,0
2008-06-13,12.273,12.273,12.159,12.187,29918,0
2008-06-16,12.242,12.258,12.09,12.09,14980,0
2008-06-17,12.09,12.09,12.023,12.045,31379,0
2008-06-18,12.045,12.045,11.902,11.986,82555,0
2008-06-19,11.993,12.187,11.986,12.132,32123,0
2008-06-20,12.059,12.082,11.94,12.073,47308,0
2008-06-23,12.023,12.258,12.023,12.226,47339,0
2008-06-24,12.187,12.287,12.132,12.203,49233,0
2008-06-25,12.203,12.242,12.187,12.226,69439,0
2008-06-26,12.179,12.258,12.165,12.218,28846,0
2008-06-27,12.196,12.242,12.187,12.21,35200,0
2008-06-30,12.196,12.196,12.109,12.165,53313,0
2008-07-01,12.132,12.172,11.883,12.098,26046,0
2008-07-02,11.986,12.109,11.895,11.978,34077,0
2008-07-03,11.91,12.073,11.91,11.949,25204,0
2008-07-07,11.949,12.14,11.91,11.925,38313,0
2008-07-08,11.986,12.266,11.972,12.25,53154,0
2008-07-09,12.25,12.25,12.023,12.132,39766,0
2008-07-10,12.203,12.273,12.124,12.25,26694,0
2008-07-11,12.159,12.159,11.879,11.91,43282,0
2008-07-14,11.91,11.91,11.798,11.798,36844,0
2008-07-15,11.85,11.85,11.199,11.426,150137,0
2008-07-16,11.341,11.61,11.319,11.572,54942,0
2008-07-17,11.572,11.776,11.422,11.618,46636,0
2008-07-18,11.7,11.729,11.601,11.651,23143,0
2008-07-21,11.646,11.873,11.271,11.873,16590,0
2008-07-22,11.798,11.821,11.736,11.821,26439,0
2008-07-23,11.776,12.009,11.651,11.651,29457,0
2008-07-24,11.714,11.759,11.579,11.618,29510,0
2008-07-25,11.736,11.736,11.646,11.646,20900,0
2008-07-28,11.565,11.676,11.565,11.61,32817,0
2008-07-29,11.572,11.759,11.572,11.7,34328,0
2008-07-30,11.691,11.759,11.651,11.752,13792,0
2008-07-31,11.722,11.805,11.714,11.752,18633,0
2008-08-01,11.791,11.873,11.776,11.865,25667,0
2008-08-04,11.883,12.002,11.821,11.895,31788,0
2008-08-05,11.91,11.978,11.821,11.956,30870,0
2008-08-06,11.972,11.978,11.91,11.949,20906,0
2008-08-07,11.865,11.986,11.736,11.986,69306,0
2008-08-08,11.978,11.978,11.91,11.978,18521,0
2008-08-11,12.037,12.203,12.037,12.147,24454,0
2008-08-12,12.159,12.242,11.888,12.109,33424,0
2008-08-13,12.045,12.045,11.683,11.744,46790,0
2008-08-14,11.842,11.933,11.656,11.828,41024,0
2008-08-15,11.895,11.94,11.812,11.94,20336,0
2008-08-18,11.949,12.03,11.94,12.009,8637,0
2008-08-19,12.009,12.098,11.94,12.037,30277,0
2008-08-20,11.978,12.045,11.972,11.986,33171,0
2008-08-21,12.023,12.165,12.009,12.016,44606,0
2008-08-22,12.009,12.03,11.933,11.949,25562,0
2008-08-25,11.972,12.273,11.902,12.059,42612,0
2008-08-26,12.082,12.124,11.978,11.986,59330,0
2008-08-27,11.986,12.082,11.986,12.023,12713,0
2008-08-28,12.03,12.053,11.986,12.016,34328,0
2008-08-29,11.94,12.098,11.933,12.023,17005,0
2008-09-02,12.059,12.21,12.016,12.21,35668,0
2008-09-03,12.235,12.258,12.196,12.258,63678,0
2008-09-04,12.203,12.258,12.09,12.203,44302,0
2008-09-05,12.203,12.266,12.059,12.203,36435,0
2008-09-08,12.258,12.628,12.235,12.556,65945,0
2008-09-09,12.592,12.592,12.218,12.28,43349,0
2008-09-10,12.226,12.387,12.109,12.307,44434,0
2008-09-11,12.132,12.606,12.132,12.25,74536,0
2008-09-12,12.28,12.387,12.172,12.242,21195,0
2008-09-15,12.235,12.25,11.656,11.91,50985,0
2008-09-16,11.85,11.85,11.193,11.499,88380,0
2008-09-17,11.499,11.594,11.422,11.534,65888,0
2008-09-18,11.401,11.433,10.432,10.979,145160,0
2008-09-19,11.122,12.073,11.097,11.676,62083,0
2008-09-22,11.646,11.646,11.153,11.401,57729,0
2008-09-23,11.278,11.506,11.278,11.467,44707,0
2008-09-24,11.483,11.556,11.408,11.513,42962,0
2008-09-25,11.656,12.016,11.556,11.662,88437,0
2008-09-26,11.662,11.691,11.226,11.45,63892,0
2008-09-29,11.408,11.476,10.179,11.45,68781,0
2008-09-30,11.45,11.625,11.193,11.193,59505,0
2008-10-01,11.372,11.594,11.199,11.45,41161,0
2008-10-02,11.483,11.662,11.426,11.656,38996,0
2008-10-03,11.662,11.729,11.572,11.572,24997,0
2008-10-06,11.61,11.656,11.059,11.193,108831,0
2008-10-07,11.131,11.707,10.911,11.052,82627,0
2008-10-08,11.193,11.193,10.11,10.774,131619,0
2008-10-09,10.797,10.937,10.485,10.651,57159,0
2008-10-10,10.289,10.301,9.705,10.11,151679,0
2008-10-13,10.536,11.145,10.195,10.864,73355,0
2008-10-14,11.241,11.519,11.241,11.327,63919,0
2008-10-15,11.327,11.594,11.161,11.586,81111,0
2008-10-16,11.601,11.776,11.483,11.618,45310,0
2008-10-17,11.408,12.568,11.408,11.683,83965,0
2008-10-20,11.656,12.09,11.625,11.714,42560,0
2008-10-21,11.883,11.91,11.586,11.707,33815,0
2008-10-22,11.7,11.91,11.632,11.805,63571,0
2008-10-23,11.805,11.835,11.656,11.835,48261,0
2008-10-24,11.572,11.91,11.442,11.883,29382,0
2008-10-27,11.91,11.91,11.499,11.556,34949,0
2008-10-28,11.812,11.828,11.333,11.61,28257,0
2008-10-29,11.776,11.776,11.018,11.499,63793,0
2008-10-30,11.506,11.513,11.193,11.278,65074,0
2008-10-31,11.271,11.401,11.226,11.265,44346,0
2008-11-03,11.394,11.798,11.394,11.519,53475,0
2008-11-04,11.55,12.016,11.483,11.729,59873,0
2008-11-05,11.7,12.059,11.556,11.625,34176,0
2008-11-06,11.85,11.85,11.476,11.61,39811,0
2008-11-07,11.736,11.883,11.579,11.791,73632,0
2008-11-10,11.791,11.791,11.565,11.729,27360,0
2008-11-11,11.784,11.791,11.594,11.594,30819,0
2008-11-12,11.556,11.662,11.499,11.506,25942,0
2008-11-13,11.618,11.7,11.122,11.218,70219,0
2008-11-14,11.433,11.483,10.937,11.483,37005,0
2008-11-17,11.278,11.707,11.278,11.519,44481,0
2008-11-18,11.662,11.676,11.193,11.257,70760,0
2008-11-19,11.341,11.556,11.025,11.426,45167,0
2008-11-20,11.408,11.408,10.747,10.752,62528,0
2008-11-21,10.835,11.348,10.752,11.17,57562,0
2008-11-24,11.372,11.394,10.986,11.074,46948,0
2008-11-25,11.178,11.186,10.843,11.052,125222,0
2008-11-26,11.122,11.387,11.025,11.354,127780,0
2008-11-28,11.442,11.476,11.193,11.265,39715,0
2008-12-01,11.226,11.433,11.025,11.372,35029,0
2008-12-02,11.257,11.55,11.257,11.476,40501,0
2008-12-03,11.483,11.556,11.387,11.513,33599,0
2008-12-04,11.513,11.519,11.379,11.519,117932,0
2008-12-05,11.513,11.519,11.379,11.433,35734,0
2008-12-08,11.379,11.513,11.354,11.379,158743,0
2008-12-09,11.408,11.676,11.348,11.426,214660,0
2008-12-10,11.459,11.467,11.348,11.433,131665,0
2008-12-11,11.372,11.729,11.372,11.499,64924,0
2008-12-12,11.25,11.91,11.25,11.467,114959,0
2008-12-15,11.594,11.638,11.341,11.348,65004,0
2008-12-16,11.209,11.865,11.202,11.791,125471,0
2008-12-17,11.85,12.28,11.835,12.03,128692,0
2008-12-18,12.03,12.132,11.49,11.776,218948,0
2008-12-19,11.7,12.016,11.7,11.902,225527,0
2008-12-22,11.956,11.978,11.506,11.707,68741,0
2008-12-23,11.7,11.949,11.572,11.61,122226,0
2008-12-24,12.059,12.059,11.556,11.632,125990,0
2008-12-26,11.85,11.94,11.632,11.821,134910,0
2008-12-29,11.767,11.949,11.651,11.91,47525,0
2008-12-30,11.883,11.986,11.842,11.918,66414,0
2008-12-31,11.873,12.059,11.736,11.964,143087,0
2009-01-02,12.045,12.28,11.879,12.21,102013,0
2009-01-05,12.266,12.348,11.683,11.791,113935,0
2009-01-06,11.798,12.098,11.707,12.016,105682,0
2009-01-07,12.073,12.073,11.736,11.736,42653,0
2009-01-08,11.7,11.888,11.7,11.835,51974,0
2009-01-09,11.91,12.218,11.744,12.132,72745,0
2009-01-12,12.235,12.235,11.972,12.073,57964,0
2009-01-13,11.986,12.348,11.902,12.059,41686,0
2009-01-14,11.986,12.09,11.776,11.873,69284,0
2009-01-15,11.784,12.203,11.784,12.159,50254,0
2009-01-16,12.154,12.28,12.124,12.28,47184,0
2009-01-20,12.28,12.28,12.045,12.203,32912,0
2009-01-21,12.28,12.28,12.147,12.226,41184,0
2009-01-22,12.28,12.28,12.067,12.235,61659,0
2009-01-23,12.235,12.273,12.03,12.25,70220,0
2009-01-26,12.187,12.242,11.94,12.21,82036,0
2009-01-27,12.172,12.266,12.073,12.218,45130,0
2009-01-28,12.147,12.342,12.14,12.25,70816,0
2009-01-29,12.203,12.452,12.159,12.235,69679,0
2009-01-30,12.342,12.342,12.124,12.307,49192,0
2009-02-02,12.203,12.49,12.203,12.461,45510,0
2009-02-03,12.452,12.592,12.357,12.387,39570,0
2009-02-04,12.387,12.429,12.098,12.25,36262,0
2009-02-05,12.348,12.348,12.165,12.258,42753,0
2009-02-06,12.415,12.452,12.342,12.415,58811,0
2009-02-09,12.528,12.556,12.357,12.49,78862,0
2009-02-10,12.38,12.533,12.329,12.468,68628,0
2009-02-11,12.348,12.737,12.348,12.707,81063,0
2009-02-12,12.707,12.954,12.671,12.744,68787,0
2009-02-13,12.759,12.759,12.503,12.621,45171,0
2009-02-17,12.782,12.787,12.49,12.787,77519,0
2009-02-18,12.707,12.728,12.333,12.496,65996,0
2009-02-19,12.787,12.922,12.342,12.435,72360,0
2009-02-20,12.132,12.329,12.03,12.235,75802,0
2009-02-23,12.21,12.266,11.865,12.059,74452,0
2009-02-24,12.059,12.49,11.842,12.187,60342,0
2009-02-25,12.258,13.103,12.226,12.503,57035,0
2009-02-26,12.649,12.868,12.568,12.664,91100,0
2009-02-27,12.568,12.698,12.242,12.49,63206,0
2009-03-02,12.287,12.49,12.196,12.422,38721,0
2009-03-03,12.342,12.342,11.888,12.09,59058,0
2009-03-04,12.053,12.273,11.883,12.03,45262,0
2009-03-05,11.964,12.09,11.625,11.722,38701,0
2009-03-06,11.85,11.85,11.55,11.55,42664,0
2009-03-09,11.55,11.55,11.394,11.416,69757,0
2009-03-10,11.401,11.422,11.202,11.25,75108,0
2009-03-11,11.226,11.394,11.209,11.372,112655,0
2009-03-12,11.368,11.49,11.202,11.483,56655,0
2009-03-13,11.483,11.812,11.459,11.638,47472,0
2009-03-16,11.632,11.668,11.506,11.594,48035,0
2009-03-17,11.683,11.729,11.565,11.632,47200,0
2009-03-18,11.632,11.895,11.632,11.85,69805,0
2009-03-19,11.812,12.09,11.752,11.895,35760,0
2009-03-20,11.895,11.902,11.791,11.791,23789,0
2009-03-23,11.632,11.865,11.61,11.791,48960,0
2009-03-24,11.752,11.85,11.744,11.791,50133,0
2009-03-25,11.85,11.873,11.729,11.842,55108,0
2009-03-26,11.85,11.873,11.7,11.744,36359,0
2009-03-27,11.85,11.85,11.651,11.691,33542,0
2009-03-30,11.638,11.736,11.61,11.651,35564,0
2009-03-31,11.656,11.821,11.656,11.776,47079,0
2009-04-01,11.776,11.835,11.776,11.821,33476,0
2009-04-02,11.812,11.85,11.759,11.828,33678,0
2009-04-03,11.752,11.828,11.668,11.812,42242,0
2009-04-06,11.683,11.821,11.556,11.683,66774,0
2009-04-07,11.556,11.85,11.556,11.821,35052,0
2009-04-08,11.744,11.85,11.744,11.85,34908,0
2009-04-09,11.767,11.842,11.676,11.729,34450,0
2009-04-13,11.812,11.842,11.625,11.828,43608,0
2009-04-14,11.828,11.91,11.676,11.767,53883,0
2009-04-15,11.638,11.821,11.61,11.821,61088,0
2009-04-16,11.767,11.883,11.736,11.865,53421,0
2009-04-17,11.879,11.91,11.821,11.888,40783,0
2009-04-20,11.888,11.91,11.722,11.812,58385,0
2009-04-21,11.691,11.978,11.691,11.821,48695,0
2009-04-22,11.683,11.91,11.668,11.784,43764,0
2009-04-23,11.784,12.09,11.784,11.949,41236,0
2009-04-24,11.91,11.949,11.776,11.784,42434,0
2009-04-27,11.895,11.956,11.879,11.949,82474,0
2009-04-28,11.94,11.949,11.784,11.784,35393,0
2009-04-29,11.714,11.94,11.714,11.736,47473,0
2009-04-30,11.691,11.888,11.683,11.707,51551,0
2009-05-01,11.828,11.91,11.776,11.91,35099,0
2009-05-04,11.873,11.986,11.821,11.986,59335,0
2009-05-05,11.986,12.045,11.895,11.956,20139,0
2009-05-06,11.902,11.91,11.744,11.865,48085,0
2009-05-07,11.857,11.91,11.85,11.91,40507,0
2009-05-08,11.91,11.933,11.883,11.933,46582,0
2009-05-11,11.933,12.187,11.918,11.94,74307,0
2009-05-12,12.016,12.03,11.842,11.857,40453,0
2009-05-13,12.059,12.109,11.918,12.009,70660,0
2009-05-14,12.082,12.098,11.883,12.002,32254,0
2009-05-15,11.933,12.067,11.91,11.91,37466,0
2009-05-18,11.91,11.956,11.85,11.883,55727,0
2009-05-19,11.91,12.154,11.91,12.14,79640,0
2009-05-20,12.242,12.415,12.242,12.307,37148,0
2009-05-21,12.365,12.649,12.302,12.475,70522,0
2009-05-22,12.752,12.947,12.187,12.187,49159,0
2009-05-26,12.187,12.584,12.187,12.387,62115,0
2009-05-27,12.387,12.422,12.098,12.154,34049,0
2009-05-28,12.154,12.461,12.154,12.387,62674,0
2009-05-29,12.387,12.4,12.21,12.266,33471,0
2009-06-01,12.266,12.387,11.94,11.993,60385,0
2009-06-02,12.059,12.461,12.059,12.372,46153,0
2009-06-03,12.348,12.561,12.28,12.503,60039,0
2009-06-04,12.4,12.496,12.28,12.422,53142,0
2009-06-05,12.512,12.643,12.307,12.496,48537,0
2009-06-08,12.393,12.496,12.323,12.357,49575,0
2009-06-09,12.357,12.606,12.348,12.606,46899,0
2009-06-10,12.461,12.691,12.387,12.429,70176,0
2009-06-11,12.387,12.561,12.387,12.415,31003,0
2009-06-12,12.415,12.452,12.329,12.387,28864,0
2009-06-15,12.307,12.461,12.098,12.226,63193,0
2009-06-16,12.203,12.302,11.91,11.91,84858,0
2009-06-17,11.918,12.203,11.918,12.154,38328,0
2009-06-18,12.098,12.28,11.949,12.023,72218,0
2009-06-19,11.986,12.124,11.91,12.082,48999,0
2009-06-22,12.023,12.235,12.023,12.059,21928,0
2009-06-23,11.94,12.218,11.918,12.165,62357,0
2009-06-24,12.098,12.28,12.073,12.159,47772,0
2009-06-25,12.059,12.235,11.993,12.067,39352,0
2009-06-26,12.187,12.187,12.023,12.132,20690,0
2009-06-29,12.059,12.203,12.023,12.098,41196,0
2009-06-30,11.972,12.422,11.956,12.28,71993,0
2009-07-01,12.287,12.409,12.165,12.258,38370,0
2009-07-02,12.147,12.461,12.147,12.461,30095,0
2009-07-06,12.287,12.679,12.21,12.679,38704,0
2009-07-07,12.549,12.643,12.357,12.634,24488,0
2009-07-08,12.512,12.528,12.307,12.323,49172,0
2009-07-09,12.28,12.372,12.28,12.315,24321,0
2009-07-10,12.393,12.519,12.154,12.315,30854,0
2009-07-13,12.203,12.519,12.165,12.235,33872,0
2009-07-14,12.187,12.323,12.187,12.242,16654,0
2009-07-15,12.218,12.266,12.172,12.218,52995,0
2009-07-16,12.28,12.302,12.196,12.218,49917,0
2009-07-17,11.879,12.273,11.821,12.218,52656,0
2009-07-20,12.187,12.302,12.132,12.154,48694,0
2009-07-21,12.098,12.28,12.059,12.235,58360,0
2009-07-22,12.258,12.315,12.187,12.21,29150,0
2009-07-23,12.25,12.28,12.21,12.273,82525,0
2009-07-24,12.218,12.348,12.159,12.218,41112,0
2009-07-27,12.218,12.348,12.165,12.333,39309,0
2009-07-28,12.333,12.519,12.28,12.365,58961,0
2009-07-29,12.519,12.533,12.365,12.422,87192,0
2009-07-30,12.348,12.387,12.28,12.28,47735,0
2009-07-31,12.28,12.348,12.235,12.235,43623,0
2009-08-03,12.28,12.357,12.242,12.323,55707,0
2009-08-04,12.266,12.533,12.25,12.435,47172,0
2009-08-05,12.468,12.568,12.422,12.519,36238,0
2009-08-06,12.496,12.707,12.302,12.461,57080,0
2009-08-07,12.422,12.568,12.422,12.475,16806,0
2009-08-10,12.393,12.664,12.393,12.664,33238,0
2009-08-11,12.556,12.556,12.429,12.461,52293,0
2009-08-12,12.435,12.461,12.293,12.329,71538,0
2009-08-13,12.342,12.357,12.226,12.242,65098,0
2009-08-14,12.179,12.333,12.165,12.28,46968,0
2009-08-17,12.28,12.38,12.187,12.293,33418,0
2009-08-18,12.258,12.482,12.25,12.452,60423,0
2009-08-19,12.226,12.461,12.218,12.435,32761,0
2009-08-20,12.38,12.482,12.38,12.409,23499,0
2009-08-21,12.475,12.533,12.387,12.475,27028,0
2009-08-24,12.415,12.606,12.293,12.315,98595,0
2009-08-25,12.372,12.409,12.293,12.293,73195,0
2009-08-26,12.409,12.409,12.302,12.348,55318,0
2009-08-27,12.329,12.38,12.329,12.348,29969,0
2009-08-28,12.348,12.435,12.323,12.348,34266,0
2009-08-31,12.357,12.496,12.348,12.387,75163,0
2009-09-01,12.429,12.576,12.387,12.475,51566,0
2009-09-02,12.503,12.503,12.387,12.444,50794,0
2009-09-03,12.49,12.568,12.422,12.475,39504,0
2009-09-04,12.444,12.568,12.444,12.549,19882,0
2009-09-08,12.549,12.643,12.519,12.614,44653,0
2009-09-09,12.568,12.576,12.496,12.528,35043,0
2009-09-10,12.49,12.549,12.435,12.541,38668,0
2009-09-11,12.49,12.49,12.393,12.429,45996,0
2009-09-14,12.475,12.519,12.429,12.512,16807,0
2009-09-15,12.475,12.72,12.475,12.606,57937,0
2009-09-16,12.568,12.795,12.568,12.744,25390,0
2009-09-17,12.643,12.885,12.643,12.782,51784,0
2009-09-18,12.877,12.962,12.839,12.935,52849,0
2009-09-21,12.868,12.981,12.767,12.929,43703,0
2009-09-22,12.981,12.99,12.698,12.744,79667,0
2009-09-23,12.72,12.809,12.643,12.707,80476,0
2009-09-24,12.664,12.72,12.606,12.649,42176,0
2009-09-25,12.685,12.776,12.6,12.679,41395,0
2009-09-28,12.643,12.679,12.606,12.614,44278,0
2009-09-29,12.614,12.679,12.561,12.679,88024,0
2009-09-30,12.643,12.853,12.643,12.744,58198,0
2009-10-01,12.728,12.816,12.72,12.728,41140,0
2009-10-02,12.728,12.853,12.728,12.853,21283,0
2009-10-05,12.877,12.908,12.707,12.809,72775,0
2009-10-06,12.846,12.846,12.744,12.846,27400,0
2009-10-07,12.86,12.86,12.795,12.86,46606,0
2009-10-08,12.99,12.99,12.795,12.839,69990,0
2009-10-09,12.767,12.787,12.767,12.782,71261,0
2009-10-12,12.767,12.839,12.767,12.839,48329,0
2009-10-13,12.782,12.782,12.671,12.707,60065,0
2009-10-14,12.72,12.759,12.592,12.6,81635,0
2009-10-15,12.512,12.568,12.496,12.541,57159,0
2009-10-16,12.512,12.533,12.435,12.461,57293,0
2009-10-19,12.461,12.482,12.372,12.422,58232,0
2009-10-20,12.435,12.614,12.415,12.606,63364,0
2009-10-21,12.657,12.744,12.568,12.6,80087,0
2009-10-22,12.621,12.628,12.49,12.503,94357,0
2009-10-23,12.496,12.6,12.468,12.549,43145,0
2009-10-26,12.561,12.561,12.422,12.468,48010,0
2009-10-27,12.49,12.519,12.365,12.468,87355,0
2009-10-28,12.549,12.549,12.329,12.333,64705,0
2009-10-29,12.329,12.387,12.293,12.323,65734,0
2009-10-30,12.293,12.4,12.105,12.179,143279,0
2009-11-02,12.242,12.302,12.082,12.117,49795,0
2009-11-03,12.109,12.273,11.933,12.196,124276,0
2009-11-04,12.159,12.273,12.124,12.242,49911,0
2009-11-05,12.147,12.348,12.147,12.179,60605,0
2009-11-06,12.218,12.226,12.067,12.179,57285,0
2009-11-09,12.165,12.273,12.165,12.25,54638,0
2009-11-10,12.124,12.365,12.124,12.266,96430,0
2009-11-11,12.203,12.348,12.203,12.258,50841,0
2009-11-12,12.307,12.323,12.067,12.067,76219,0
2009-11-13,12.03,12.203,12.03,12.203,73211,0
2009-11-16,12.154,12.444,12.154,12.409,94617,0
2009-11-17,12.348,12.528,12.28,12.452,77305,0
2009-11-18,12.519,12.519,12.393,12.503,33931,0
2009-11-19,12.422,12.568,12.387,12.503,33411,0
2009-11-20,12.422,12.468,12.415,12.452,32972,0
2009-11-23,12.561,12.568,12.266,12.293,85909,0
2009-11-24,12.266,12.393,12.266,12.323,64743,0
2009-11-25,12.28,12.4,12.28,12.329,61723,0
2009-11-27,12.172,12.365,12.172,12.329,21981,0
2009-11-30,12.372,12.372,12.235,12.307,41104,0
2009-12-01,12.293,12.452,12.293,12.452,63326,0
2009-12-02,12.365,12.496,12.348,12.429,48998,0
2009-12-03,12.387,12.496,12.387,12.461,41994,0
2009-12-04,12.468,12.568,12.429,12.482,57691,0
2009-12-07,12.452,12.568,12.422,12.561,38535,0
2009-12-08,12.549,12.628,12.541,12.628,48138,0
2009-12-09,12.628,12.714,12.584,12.714,39935,0
2009-12-10,12.691,12.853,12.634,12.839,85208,0
2009-12-11,12.83,12.885,12.744,12.83,66472,0
2009-12-14,12.776,12.839,12.776,12.83,32450,0
2009-12-15,12.759,12.846,12.657,12.752,34605,0
2009-12-16,12.787,12.795,12.685,12.691,39041,0
2009-12-17,12.592,12.691,12.533,12.664,57537,0
2009-12-18,12.614,12.621,12.568,12.592,32534,0
2009-12-21,12.584,12.679,12.576,12.657,34470,0
2009-12-22,12.621,12.679,12.519,12.576,77958,0
2009-12-23,12.519,12.6,12.503,12.541,49619,0
2009-12-24,12.541,12.584,12.528,12.549,16047,0
2009-12-28,12.621,12.671,12.533,12.549,60854,0
2009-12-29,12.49,12.584,12.482,12.482,50217,0
2009-12-30,12.452,12.568,12.444,12.482,45683,0
2009-12-31,12.468,12.49,12.444,12.444,32187,0
2010-01-04,12.393,12.393,12.053,12.14,166953,0
2010-01-05,12.154,12.226,12.073,12.21,51685,0
2010-01-06,12.154,12.179,12.073,12.147,44177,0
2010-01-07,12.323,12.323,12.098,12.172,46957,0
2010-01-08,12.147,12.293,12.147,12.25,57173,0
2010-01-11,12.348,12.393,12.172,12.25,69459,0
2010-01-12,12.25,12.348,12.154,12.302,82481,0
2010-01-13,12.302,12.342,12.226,12.28,72308,0
2010-01-14,12.235,12.302,12.235,12.302,65947,0
2010-01-15,12.287,12.333,12.25,12.273,33065,0
2010-01-19,12.266,12.387,12.266,12.323,58076,0
2010-01-20,12.293,12.315,12.21,12.273,44081,0
2010-01-21,12.323,12.393,12.287,12.393,34373,0
2010-01-22,12.387,12.409,12.28,12.333,41990,0
2010-01-25,12.287,12.357,12.287,12.287,52526,0
2010-01-26,12.329,12.393,12.266,12.333,88546,0
2010-01-27,12.365,12.387,12.287,12.302,47510,0
2010-01-28,12.357,12.357,12.242,12.242,46665,0
2010-01-29,12.25,12.293,12.218,12.226,52821,0
2010-02-01,12.28,12.323,12.21,12.226,32846,0
2010-02-02,12.293,12.333,12.218,12.315,38609,0
2010-02-03,12.329,12.357,12.242,12.333,44383,0
2010-02-04,12.266,12.302,12.179,12.179,61216,0
2010-02-05,12.179,12.28,12.147,12.235,89390,0
2010-02-08,12.266,12.266,12.14,12.14,50152,0
2010-02-09,12.21,12.315,12.203,12.315,42349,0
2010-02-10,12.273,12.415,12.266,12.38,57101,0
2010-02-11,12.372,12.38,12.258,12.273,50254,0
2010-02-12,12.307,12.357,12.235,12.348,33958,0
2010-02-16,12.429,12.429,12.258,12.28,69978,0
2010-02-17,12.333,12.333,12.266,12.293,60353,0
2010-02-18,12.323,12.387,12.293,12.342,52617,0
2010-02-19,12.365,12.393,12.315,12.393,47931,0
2010-02-22,12.576,12.576,12.293,12.302,67397,0
2010-02-23,12.342,12.422,12.287,12.393,77145,0
2010-02-24,12.422,12.461,12.323,12.372,91925,0
2010-02-25,12.393,12.393,12.323,12.329,42082,0
2010-02-26,12.348,12.348,12.28,12.287,34376,0
2010-03-01,12.333,12.348,12.307,12.348,28021,0
2010-03-02,12.293,12.307,12.203,12.203,132157,0
2010-03-03,12.203,12.25,12.124,12.165,102916,0
2010-03-04,12.21,12.242,12.067,12.117,75575,0
2010-03-05,12.117,12.187,12.067,12.098,62009,0
2010-03-08,12.053,12.14,12.053,12.117,67746,0
2010-03-09,12.132,12.132,12.03,12.045,60126,0
2010-03-10,11.993,12.023,11.888,11.94,111262,0
2010-03-11,11.902,11.949,11.883,11.918,25684,0
2010-03-12,11.918,11.933,11.842,11.925,51064,0
2010-03-15,11.918,11.94,11.895,11.94,40628,0
2010-03-16,11.94,11.986,11.94,11.986,55068,0
2010-03-17,12.002,12.053,11.986,12.016,71513,0
2010-03-18,12.053,12.098,12.037,12.09,58299,0
2010-03-19,12.105,12.159,12.037,12.159,64325,0
2010-03-22,12.117,12.179,12.109,12.159,145658,0
2010-03-23,12.179,12.179,12.09,12.14,178087,0
2010-03-24,12.154,12.154,12.073,12.098,115143,0
2010-03-25,12.073,12.105,11.978,11.978,92971,0
2010-03-26,12.037,12.053,11.949,12.03,178964,0
2010-03-29,12.03,12.03,11.972,12.002,82257,0
2010-03-30,12.002,12.03,11.964,11.978,106230,0
2010-03-31,12.002,12.009,11.964,11.986,70063,0
2010-04-01,11.986,12.023,11.978,11.993,90063,0
2010-04-05,11.972,12.03,11.972,11.993,98246,0
2010-04-06,11.972,12.016,11.972,11.978,82164,0
2010-04-07,11.964,12.009,11.925,11.956,198968,0
2010-04-08,11.933,12.016,11.933,11.949,145458,0
2010-04-09,11.949,12.045,11.949,12.045,171663,0
2010-04-12,12.002,12.045,11.972,12.023,131710,0
2010-04-13,11.993,12.016,11.918,11.94,68001,0
2010-04-14,11.918,11.993,11.895,11.94,159202,0
2010-04-15,11.964,11.986,11.918,11.964,90433,0
2010-04-16,11.986,12.009,11.933,12.009,79103,0
2010-04-19,12.002,12.053,11.993,11.993,139988,0
2010-04-20,12.009,12.037,11.964,11.964,38155,0
2010-04-21,11.964,12.105,11.949,12.002,142098,0
2010-04-22,12.023,12.059,11.956,11.956,141329,0
2010-04-23,11.963,12.045,11.955,12.03,92461,0
2010-04-26,12.002,12.067,11.972,11.978,113451,0
2010-04-27,12.009,12.03,11.972,12.002,69847,0
2010-04-28,11.972,11.993,11.94,11.964,49368,0
2010-04-29,11.993,12.009,11.964,12.009,54896,0
2010-04-30,11.964,12.016,11.964,11.978,48225,0
2010-05-03,11.978,12.067,11.978,12.037,70309,0
2010-05-04,11.986,12.073,11.986,12.023,95821,0
2010-05-05,12.016,12.067,12.002,12.009,101846,0
2010-05-06,12.002,12.067,11.956,12.03,110387,0
2010-05-07,11.972,11.993,11.85,11.902,79375,0
2010-05-10,12.067,12.067,11.902,11.933,39084,0
2010-05-11,11.956,11.986,11.956,11.964,44863,0
2010-05-12,11.956,12.002,11.883,11.956,93948,0
2010-05-13,11.949,11.978,11.933,11.956,40015,0
2010-05-14,11.972,12.045,11.94,12.037,65033,0
2010-05-17,12.023,12.037,11.964,11.964,83279,0
2010-05-18,12.016,12.045,11.94,11.94,62835,0
2010-05-19,11.925,11.986,11.895,11.91,116664,0
2010-05-20,11.918,11.956,11.883,11.933,79730,0
2010-05-21,11.933,11.949,11.91,11.949,113785,0
2010-05-24,11.94,11.978,11.902,11.978,71871,0
2010-05-25,11.85,11.94,11.798,11.902,60428,0
2010-05-26,11.842,11.94,11.842,11.94,49302,0
2010-05-27,11.94,11.949,11.865,11.888,87355,0
2010-05-28,11.94,11.964,11.895,11.964,33979,0
2010-06-01,11.925,11.949,11.895,11.949,32380,0
2010-06-02,11.94,11.956,11.91,11.925,65219,0
2010-06-03,11.949,11.956,11.925,11.94,31966,0
2010-06-04,11.925,11.986,11.925,11.986,71569,0
2010-06-07,11.956,11.978,11.933,11.94,27224,0
2010-06-08,11.933,11.972,11.902,11.918,28511,0
2010-06-09,11.918,11.964,11.91,11.925,41152,0
2010-06-10,11.956,11.978,11.91,11.972,286366,0
2010-06-11,11.895,11.964,11.85,11.933,63280,0
2010-06-14,11.949,11.986,11.918,11.94,67357,0
2010-06-15,11.925,11.972,11.925,11.972,22406,0
2010-06-16,11.956,11.986,11.94,11.978,47988,0
2010-06-17,11.94,12.002,11.94,12.002,29495,0
2010-06-18,12.002,12.03,12.002,12.009,70113,0
2010-06-21,12.009,12.067,12.002,12.045,48642,0
2010-06-22,12.023,12.067,11.972,11.972,27961,0
2010-06-23,12.009,12.14,12.002,12.067,76753,0
2010-06-24,12.009,12.124,12.002,12.109,77901,0
2010-06-25,12.109,12.124,12.037,12.109,93657,0
2010-06-28,12.147,12.159,12.117,12.159,52515,0
2010-06-29,12.14,12.159,12.117,12.154,39845,0
2010-06-30,12.154,12.228,12.124,12.219,64124,0
2010-07-01,12.235,12.235,12.09,12.154,47367,0
2010-07-02,12.203,12.203,12.105,12.132,17025,0
2010-07-06,12.117,12.235,12.109,12.179,31064,0
2010-07-07,12.14,12.159,12.109,12.147,27620,0
2010-07-08,12.154,12.187,12.109,12.159,33394,0
2010-07-09,12.124,12.159,12.124,12.147,23159,0
2010-07-12,12.159,12.293,12.159,12.293,33280,0
2010-07-13,12.258,12.258,12.14,12.14,44266,0
2010-07-14,12.117,12.147,12.002,12.009,71512,0
2010-07-15,11.978,12.059,11.978,12.023,35849,0
2010-07-16,12.023,12.105,12.023,12.023,32561,0
2010-07-19,12.023,12.059,11.993,11.993,33382,0
2010-07-20,11.993,12.09,11.993,12.067,26958,0
2010-07-21,12.124,12.179,12.09,12.117,31812,0
2010-07-22,12.203,12.203,12.059,12.105,57745,0
2010-07-23,12.082,12.28,12.082,12.28,48501,0
2010-07-26,12.203,12.25,12.196,12.25,27079,0
2010-07-27,12.25,12.323,12.218,12.323,37758,0
2010-07-28,12.25,12.342,12.218,12.302,49256,0
2010-07-29,12.242,12.266,12.14,12.235,73012,0
2010-07-30,12.172,12.242,12.14,12.203,59603,0
2010-08-02,12.226,12.226,12.109,12.196,42954,0
2010-08-03,12.196,12.21,12.132,12.203,43901,0
2010-08-04,12.203,12.226,12.165,12.203,50838,0
2010-08-05,12.203,12.218,12.165,12.179,29398,0
2010-08-06,12.14,12.187,12.105,12.147,79307,0
2010-08-09,12.147,12.196,12.14,12.179,92133,0
2010-08-10,12.179,12.187,12.124,12.172,52001,0
2010-08-11,12.165,12.25,12.165,12.218,93894,0
2010-08-12,12.132,12.203,12.109,12.147,46530,0
2010-08-13,12.14,12.165,12.132,12.165,35353,0
2010-08-16,12.165,12.187,12.132,12.165,28897,0
2010-08-17,12.154,12.203,12.105,12.159,65004,0
2010-08-18,12.159,12.187,12.109,12.147,66794,0
2010-08-19,12.159,12.179,12.132,12.159,126894,0
2010-08-20,12.196,12.196,12.14,12.147,44649,0
2010-08-23,12.187,12.203,12.147,12.203,113141,0
2010-08-24,12.187,12.226,12.165,12.226,52626,0
2010-08-25,12.172,12.226,12.159,12.226,33455,0
2010-08-26,12.218,12.218,12.03,12.059,118711,0
2010-08-27,12.082,12.14,12.082,12.14,42111,0
2010-08-30,12.14,12.172,12.109,12.172,31411,0
2010-08-31,12.224,12.224,12.107,12.129,30382,0
2010-09-01,12.147,12.196,12.109,12.196,43036,0
2010-09-02,12.172,12.226,12.147,12.226,158453,0
2010-09-03,12.187,12.242,12.105,12.105,120968,0
2010-09-07,12.159,12.25,12.14,12.159,145933,0
2010-09-08,12.218,12.235,12.147,12.159,78112,0
2010-09-09,12.242,12.293,12.159,12.159,112561,0
2010-09-10,12.21,12.25,12.159,12.172,71921,0
2010-09-13,12.21,12.287,12.09,12.09,97856,0
2010-09-14,12.187,12.293,12.117,12.14,171495,0
2010-09-15,12.147,12.226,12.132,12.147,64968,0
2010-09-16,12.14,12.196,12.132,12.132,73681,0
2010-09-17,12.187,12.187,12.105,12.105,68921,0
2010-09-20,12.14,12.147,12.105,12.124,82427,0
2010-09-21,12.14,12.165,12.117,12.124,37884,0
2010-09-22,12.124,12.159,12.09,12.109,57186,0
2010-09-23,12.124,12.154,12.098,12.105,73401,0
2010-09-24,12.124,12.154,12.09,12.09,58044,0
2010-09-27,12.117,12.132,12.082,12.124,49994,0
2010-09-28,12.109,12.21,12.109,12.21,81796,0
2010-09-29,12.226,12.226,12.124,12.124,95822,0
2010-09-30,12.148,12.174,12.117,12.125,62991,0
2010-10-01,12.159,12.179,12.132,12.179,53701,0
2010-10-04,12.179,12.187,12.14,12.172,44593,0
2010-10-05,12.187,12.226,12.147,12.159,223831,0
2010-10-06,12.226,12.25,12.124,12.132,142538,0
2010-10-07,12.165,12.179,12.147,12.147,29211,0
2010-10-08,12.172,12.235,12.172,12.21,48879,0
2010-10-11,12.187,12.226,12.165,12.218,18596,0
2010-10-12,12.226,12.293,12.159,12.235,99653,0
2010-10-13,12.172,12.226,12.109,12.109,48336,0
2010-10-14,12.154,12.172,12.109,12.109,40224,0
2010-10-15,12.14,12.14,12.059,12.067,138060,0
2010-10-18,12.09,12.132,12.059,12.09,152029,0
2010-10-19,12.098,12.124,12.067,12.082,98030,0
2010-10-20,12.105,12.159,12.09,12.159,75769,0
2010-10-21,12.117,12.187,12.105,12.154,45112,0
2010-10-22,12.165,12.187,12.117,12.14,112862,0
2010-10-25,12.132,12.159,12.109,12.14,68177,0
2010-10-26,12.14,12.187,12.109,12.172,46824,0
2010-10-27,12.105,12.179,12.105,12.172,66302,0
2010-10-28,12.179,12.196,12.117,12.196,76858,0
2010-10-29,12.185,12.266,12.128,12.169,135884,0
2010-11-01,12.203,12.203,12.14,12.14,100539,0
2010-11-02,12.154,12.187,12.132,12.179,93512,0
2010-11-03,12.187,12.196,12.132,12.187,120552,0
2010-11-04,12.172,12.187,11.972,12.023,345836,0
2010-11-05,11.986,12.082,11.964,12.082,127087,0
2010-11-08,12.059,12.105,12.009,12.03,229302,0
2010-11-09,12.016,12.067,11.993,12.067,112242,0
2010-11-10,12.002,12.023,11.918,12.009,230554,0
2010-11-11,11.993,12.037,11.94,12.03,107787,0
2010-11-12,11.978,12.002,11.925,11.986,187615,0
2010-11-15,11.972,11.972,11.791,11.865,138115,0
2010-11-16,11.835,11.835,11.161,11.459,257374,0
2010-11-17,11.527,11.85,11.476,11.784,113632,0
2010-11-18,11.857,11.857,11.759,11.805,42263,0
2010-11-19,11.798,11.873,11.776,11.873,23979,0
2010-11-22,11.857,11.873,11.812,11.821,35211,0
2010-11-23,11.812,11.879,11.759,11.842,52634,0
2010-11-24,11.842,11.888,11.668,11.85,96121,0
2010-11-26,11.821,11.842,11.752,11.835,15965,0
2010-11-29,11.828,11.857,11.744,11.791,111473,0
2010-11-30,11.804,11.834,11.749,11.82,178913,0
2010-12-01,11.835,11.85,11.759,11.784,46395,0
2010-12-02,11.821,11.842,11.714,11.812,74859,0
2010-12-03,11.798,11.835,11.722,11.722,55384,0
2010-12-06,11.668,11.714,11.668,11.7,145548,0
2010-12-07,11.714,11.752,11.662,11.662,165063,0
2010-12-08,11.646,11.656,11.534,11.572,111155,0
2010-12-09,11.534,11.586,11.319,11.534,92152,0
2010-12-10,11.534,11.534,11.361,11.408,50418,0
2010-12-13,11.354,11.354,11.122,11.218,98567,0
2010-12-14,11.257,11.271,11.209,11.209,92598,0
2010-12-15,11.199,11.31,11.153,11.31,51940,0
2010-12-16,11.257,11.311,11.218,11.241,144169,0
2010-12-17,11.25,11.341,11.25,11.341,90012,0
2010-12-20,11.341,11.401,11.286,11.354,95155,0
2010-12-21,11.354,11.372,11.341,11.372,88613,0
2010-12-22,11.294,11.422,11.294,11.422,81094,0
2010-12-23,11.394,11.476,11.354,11.433,34164,0
2010-12-27,11.467,11.542,11.422,11.542,39282,0
2010-12-28,11.534,11.579,11.459,11.527,107064,0
2010-12-29,11.426,11.426,11.316,11.339,88441,0
2010-12-30,11.307,11.386,11.276,11.282,115514,0
2010-12-31,11.32,11.335,11.285,11.311,78368,0
2011-01-03,11.368,11.394,11.294,11.361,34829,0
2011-01-04,11.368,11.416,11.368,11.387,36346,0
2011-01-05,11.348,11.387,11.333,11.333,41324,0
2011-01-06,11.354,11.401,11.354,11.368,31066,0
2011-01-07,11.361,11.422,11.341,11.422,46670,0
2011-01-10,11.408,11.433,11.394,11.426,25880,0
2011-01-11,11.394,11.467,11.394,11.433,63425,0
2011-01-12,11.467,11.476,11.271,11.333,62674,0
2011-01-13,11.327,11.372,11.257,11.278,39806,0
2011-01-14,11.271,11.294,11.226,11.226,51897,0
2011-01-18,11.186,11.294,11.17,11.193,80970,0
2011-01-19,11.202,11.257,11.193,11.226,91232,0
2011-01-20,11.257,11.257,11.202,11.218,130014,0
2011-01-21,11.218,11.294,11.209,11.226,42858,0
2011-01-24,11.226,11.341,11.226,11.319,44392,0
2011-01-25,11.278,11.333,11.234,11.257,65527,0
2011-01-26,11.278,11.302,11.257,11.257,39132,0
2011-01-27,11.241,11.271,11.202,11.202,107814,0
2011-01-28,11.199,11.601,11.193,11.202,119356,0
2011-01-31,11.204,11.277,11.204,11.262,63998,0
2011-02-01,11.278,11.302,11.265,11.286,33559,0
2011-02-02,11.234,11.278,11.234,11.271,19949,0
2011-02-03,11.25,11.265,11.218,11.226,53140,0
2011-02-04,11.218,11.241,11.218,11.226,24515,0
2011-02-07,11.226,11.234,11.186,11.186,75922,0
2011-02-08,11.178,11.199,11.17,11.193,44713,0
2011-02-09,11.153,11.186,11.145,11.153,82684,0
2011-02-10,11.152,11.178,11.138,11.145,53735,0
2011-02-11,11.083,11.116,11.083,11.083,44068,0
2011-02-14,11.111,11.131,11.059,11.074,51985,0
2011-02-15,11.083,11.104,11.074,11.074,36411,0
2011-02-16,11.067,11.097,10.979,10.979,53626,0
2011-02-18,11.009,11.073,11.009,11.059,25537,0
2011-02-22,10.979,11.04,10.974,11.01,65943,0
2011-02-23,10.986,11.074,10.986,11.074,41684,0
2011-02-24,11.025,11.067,11.025,11.052,61987,0
2011-02-25,11.073,11.089,11.051,11.089,48507,0
2011-02-28,11.059,11.123,11.059,11.123,53309,0
2011-03-01,11.128,11.185,11.114,11.168,53484,0
2011-03-02,11.168,11.217,11.168,11.209,57597,0
2011-03-03,11.201,11.249,11.199,11.225,51072,0
2011-03-04,11.199,11.271,11.199,11.271,85834,0
2011-03-07,11.25,11.294,11.226,11.265,43832,0
2011-03-08,11.25,11.302,11.193,11.302,83548,0
2011-03-09,11.279,11.327,11.265,11.319,56061,0
2011-03-10,11.217,11.278,11.217,11.271,27113,0
2011-03-11,11.271,11.348,11.271,11.342,46100,0
2011-03-14,11.265,11.395,11.265,11.333,51131,0
2011-03-15,11.234,11.327,11.234,11.302,112806,0
2011-03-16,11.265,11.294,11.257,11.286,89353,0
2011-03-17,11.339,11.339,11.29,11.324,63078,0
2011-03-18,11.327,11.333,11.294,11.311,68413,0
2011-03-21,11.348,11.373,11.25,11.333,98664,0
2011-03-22,11.302,11.355,11.279,11.348,38642,0
2011-03-23,11.355,11.379,11.333,11.361,23316,0
2011-03-24,11.361,11.379,11.361,11.373,21677,0
2011-03-25,11.373,11.417,11.361,11.395,54380,0
2011-03-28,11.417,11.417,11.373,11.395,23599,0
2011-03-29,11.409,11.422,11.388,11.402,20279,0
2011-03-30,11.395,11.395,11.373,11.395,20903,0
2011-03-31,11.377,11.422,11.37,11.37,31811,0
2011-04-01,11.388,11.408,11.379,11.388,29209,0
2011-04-04,11.409,11.417,11.379,11.395,30137,0
2011-04-05,11.401,11.434,11.394,11.427,55004,0
2011-04-06,11.427,11.484,11.422,11.469,77395,0
2011-04-07,11.484,11.508,11.422,11.434,75782,0
2011-04-08,11.434,11.452,11.427,11.443,33783,0
2011-04-11,11.443,11.469,11.408,11.443,35802,0
2011-04-12,11.394,11.422,11.394,11.416,59887,0
2011-04-13,11.368,11.434,11.31,11.379,99178,0
2011-04-14,11.348,11.368,11.293,11.368,38514,0
2011-04-15,11.373,11.373,11.354,11.368,22935,0
2011-04-18,11.31,11.361,11.31,11.361,26505,0
2011-04-19,11.368,11.402,11.348,11.395,48094,0
2011-04-20,11.417,11.443,11.368,11.388,84870,0
2011-04-21,11.373,11.408,11.373,11.402,29138,0
2011-04-25,11.361,11.395,11.293,11.354,71567,0
2011-04-26,11.34,11.378,11.34,11.372,84026,0
2011-04-27,11.368,11.373,11.348,11.368,29807,0
2011-04-28,11.361,11.368,11.332,11.368,97488,0
2011-04-29,11.37,11.377,11.349,11.37,72605,0
2011-05-02,11.354,11.443,11.354,11.361,41729,0
2011-05-03,11.358,11.394,11.331,11.377,41933,0
2011-05-04,11.387,11.408,11.387,11.401,51696,0
2011-05-05,11.4,11.45,11.367,11.45,40194,0
2011-05-06,11.451,11.508,11.422,11.422,23868,0
2011-05-09,11.427,11.451,11.427,11.451,18321,0
2011-05-10,11.477,11.501,11.416,11.492,66109,0
2011-05-11,11.501,11.521,11.492,11.501,29485,0
2011-05-12,11.521,11.59,11.521,11.552,24762,0
2011-05-13,11.569,11.574,11.529,11.559,43626,0
2011-05-16,11.582,11.597,11.552,11.59,43442,0
2011-05-17,11.582,11.597,11.559,11.582,39622,0
2011-05-18,11.582,11.582,11.552,11.569,37800,0
2011-05-19,11.545,11.569,11.537,11.559,43792,0
2011-05-20,11.568,11.574,11.536,11.559,64540,0
2011-05-23,11.559,11.634,11.559,11.597,51553,0
2011-05-24,11.597,11.628,11.597,11.621,13063,0
2011-05-25,11.634,11.66,11.582,11.605,47562,0
2011-05-26,11.569,11.66,11.569,11.605,15693,0
2011-05-27,11.613,11.654,11.536,11.536,22805,0
2011-05-31,11.622,11.622,11.568,11.597,27221,0
2011-06-01,11.621,11.681,11.621,11.642,38755,0
2011-06-02,11.613,11.697,11.613,11.697,44643,0
2011-06-03,11.682,11.682,11.597,11.642,30887,0
2011-06-06,11.628,11.665,11.628,11.642,42052,0
2011-06-07,11.634,11.698,11.613,11.648,24011,0
2011-06-08,11.642,11.642,11.558,11.558,110034,0
2011-06-09,11.597,11.613,11.528,11.568,45437,0
2011-06-10,11.59,11.605,11.59,11.59,24526,0
2011-06-13,11.613,11.673,11.582,11.665,42951,0
2011-06-14,11.665,11.665,11.605,11.613,23693,0
2011-06-15,11.613,11.705,11.552,11.582,55335,0
2011-06-16,11.583,11.614,11.568,11.59,46347,0
2011-06-17,11.597,11.688,11.597,11.648,24602,0
2011-06-20,11.654,11.697,11.582,11.59,49380,0
2011-06-21,11.613,11.688,11.59,11.682,18543,0
2011-06-22,11.682,11.72,11.642,11.648,29207,0
2011-06-23,11.654,11.66,11.568,11.628,40973,0
2011-06-24,11.628,11.689,11.574,11.59,18967,0
2011-06-27,11.605,11.648,11.605,11.634,30687,0
2011-06-28,11.648,11.697,11.634,11.648,34557,0
2011-06-29,11.634,11.634,11.605,11.613,15078,0
2011-06-30,11.621,11.635,11.55,11.55,29528,0
2011-07-01,11.558,11.621,11.558,11.597,21718,0
2011-07-05,11.591,11.662,11.591,11.622,35402,0
2011-07-06,11.59,11.622,11.574,11.597,30357,0
2011-07-07,11.598,11.615,11.584,11.615,28934,0
2011-07-08,11.598,11.65,11.584,11.636,18593,0
2011-07-11,11.634,11.666,11.605,11.634,23448,0
2011-07-12,11.65,11.65,11.615,11.644,14836,0
2011-07-13,11.634,11.736,11.634,11.705,16991,0
2011-07-14,11.698,11.743,11.654,11.673,30201,0
2011-07-15,11.66,11.743,11.66,11.673,27774,0
2011-07-18,11.689,11.759,11.666,11.698,22998,0
2011-07-19,11.683,11.691,11.666,11.666,18758,0
2011-07-20,11.66,11.673,11.654,11.654,29542,0
2011-07-21,11.66,11.682,11.648,11.673,36645,0
2011-07-22,11.691,11.691,11.644,11.655,19681,0
2011-07-25,11.605,11.634,11.536,11.605,49020,0
2011-07-26,11.59,11.629,11.568,11.622,45104,0
2011-07-27,11.605,11.628,11.458,11.458,71861,0
2011-07-28,11.49,11.528,11.364,11.44,37402,0
2011-07-29,11.403,11.446,11.379,11.388,26465,0
2011-08-01,11.45,11.558,11.441,11.475,31408,0
2011-08-02,11.474,11.552,11.474,11.552,22153,0
2011-08-03,11.56,11.622,11.508,11.546,25927,0
2011-08-04,11.559,11.675,11.483,11.507,41964,0
2011-08-05,11.492,11.615,11.273,11.357,65027,0
2011-08-08,11.048,11.186,11.034,11.135,113526,0
2011-08-09,11.159,11.415,11.143,11.305,179788,0
2011-08-10,11.296,11.337,11.296,11.323,64111,0
2011-08-11,11.598,11.598,11.357,11.357,38643,0
2011-08-12,11.35,11.529,11.337,11.442,31347,0
2011-08-15,11.521,11.552,11.501,11.537,25075,0
2011-08-16,11.492,11.501,11.45,11.45,28955,0
2011-08-17,11.442,11.501,11.442,11.484,27201,0
2011-08-18,11.406,11.492,11.357,11.492,28827,0
2011-08-19,11.508,11.683,11.492,11.552,61558,0
2011-08-22,11.662,11.662,11.468,11.468,30191,0
2011-08-23,11.425,11.667,11.425,11.615,33515,0
2011-08-24,11.65,11.65,11.468,11.476,34858,0
2011-08-25,11.515,11.546,11.484,11.484,22518,0
2011-08-26,11.44,11.583,11.44,11.507,34618,0
2011-08-29,11.546,11.591,11.529,11.569,24246,0
2011-08-30,11.537,11.537,11.433,11.459,24498,0
2011-08-31,11.503,11.556,11.486,11.516,21812,0
2011-09-01,11.569,11.584,11.515,11.584,30525,0
2011-09-02,11.556,11.588,11.541,11.572,12240,0
2011-09-06,11.559,11.574,11.514,11.559,26412,0
2011-09-07,11.583,11.636,11.574,11.636,23127,0
2011-09-08,11.568,11.809,11.568,11.723,45649,0
2011-09-09,11.73,11.77,11.723,11.73,34547,0
2011-09-12,11.754,11.825,11.723,11.738,30061,0
2011-09-13,11.754,11.754,11.675,11.675,6430,0
2011-09-14,11.745,11.779,11.654,11.745,11957,0
2011-09-15,11.7,11.738,11.545,11.675,59208,0
2011-09-16,11.825,11.878,11.413,11.545,138782,0
2011-09-19,11.52,11.691,11.52,11.662,26516,0
2011-09-20,11.707,11.779,11.707,11.715,25282,0
2011-09-21,11.738,11.762,11.73,11.73,23846,0
2011-09-22,11.723,11.795,11.715,11.787,80250,0
2011-09-23,11.826,11.826,11.788,11.803,22060,0
2011-09-26,11.825,11.84,11.77,11.779,22368,0
2011-09-27,11.802,11.802,11.666,11.675,36745,0
2011-09-28,11.691,11.707,11.675,11.683,24494,0
2011-09-29,11.723,11.808,11.528,11.59,32010,0
2011-09-30,11.584,11.64,11.584,11.584,30815,0
2011-10-03,11.59,11.643,11.59,11.622,30358,0
2011-10-04,11.662,11.73,11.568,11.574,47564,0
2011-10-05,11.513,11.568,11.513,11.527,60594,0
2011-10-06,11.559,11.637,11.559,11.574,32338,0
2011-10-07,11.568,11.583,11.439,11.465,33348,0
2011-10-10,11.483,11.59,11.483,11.568,56361,0
2011-10-11,11.636,11.662,11.506,11.597,112951,0
2011-10-12,11.597,11.606,11.374,11.448,144169,0
2011-10-13,11.474,11.544,11.448,11.52,22787,0
2011-10-14,11.544,11.771,11.544,11.683,72003,0
2011-10-17,11.676,11.676,11.597,11.606,38762,0
2011-10-18,11.535,11.574,11.49,11.535,28002,0
2011-10-19,11.559,11.574,11.528,11.528,32624,0
2011-10-20,11.528,11.544,11.514,11.528,15186,0
2011-10-21,11.583,11.622,11.535,11.606,23671,0
2011-10-24,11.574,11.629,11.552,11.559,23861,0
2011-10-25,11.597,11.636,11.551,11.557,25610,0
2011-10-26,11.597,11.636,11.544,11.583,41595,0
2011-10-27,11.606,11.629,11.483,11.528,54992,0
2011-10-28,11.568,11.568,11.473,11.473,49050,0
2011-10-31,11.489,11.513,11.423,11.473,70099,0
2011-11-01,11.445,11.581,11.445,11.534,69754,0
2011-11-02,11.559,11.583,11.528,11.535,25120,0
2011-11-03,11.557,11.573,11.542,11.567,26083,0
2011-11-04,11.556,11.635,11.556,11.628,37677,0
2011-11-07,11.644,11.644,11.597,11.597,58872,0
2011-11-08,11.615,11.644,11.583,11.597,37958,0
2011-11-09,11.567,11.589,11.496,11.557,83690,0
2011-11-10,11.589,11.629,11.589,11.597,19126,0
2011-11-11,11.644,11.668,11.637,11.662,24498,0
2011-11-14,11.644,11.684,11.63,11.668,39054,0
2011-11-15,11.662,11.725,11.637,11.701,61853,0
2011-11-16,11.717,11.717,11.684,11.708,44336,0
2011-11-17,11.717,11.764,11.701,11.756,38111,0
2011-11-18,11.725,11.843,11.725,11.821,28095,0
2011-11-21,11.812,11.88,11.782,11.875,31477,0
2011-11-22,11.88,12.018,11.875,11.972,25468,0
2011-11-23,11.923,11.923,11.821,11.836,14817,0
2011-11-25,11.881,11.94,11.789,11.821,20494,0
2011-11-28,11.789,11.821,11.622,11.655,28255,0
2011-11-29,11.615,11.684,11.615,11.668,39941,0
2011-11-30,11.728,11.752,11.704,11.752,32842,0
2011-12-01,11.717,11.773,11.662,11.701,25160,0
2011-12-02,11.667,11.773,11.667,11.708,14270,0
2011-12-05,11.764,11.773,11.725,11.756,26046,0
2011-12-06,11.739,11.773,11.724,11.739,35512,0
2011-12-07,11.701,11.789,11.701,11.756,25773,0
2011-12-08,11.756,11.829,11.739,11.821,51295,0
2011-12-09,11.805,11.812,11.789,11.797,59181,0
2011-12-12,11.805,11.924,11.805,11.924,30761,0
2011-12-13,11.868,11.881,11.851,11.881,19172,0
2011-12-14,11.859,11.931,11.859,11.924,29632,0
2011-12-15,11.916,11.924,11.836,11.851,29776,0
2011-12-16,11.851,11.94,11.836,11.932,26807,0
2011-12-19,11.908,11.916,11.725,11.74,53784,0
2011-12-20,11.739,11.797,11.654,11.654,41000,0
2011-12-21,11.643,11.731,11.643,11.717,39277,0
2011-12-22,11.717,11.789,11.692,11.739,36985,0
2011-12-23,11.717,11.773,11.717,11.739,30544,0
2011-12-27,11.764,11.782,11.739,11.764,30807,0
2011-12-28,11.797,11.805,11.782,11.789,78247,0
2011-12-29,11.805,11.821,11.773,11.805,47410,0
2011-12-30,11.828,11.834,11.795,11.795,27362,0
2012-01-03,11.851,11.869,11.836,11.851,36659,0
2012-01-04,11.851,11.876,11.851,11.851,20562,0
2012-01-05,11.86,11.86,11.797,11.829,44655,0
2012-01-06,11.844,11.881,11.829,11.869,25425,0
2012-01-09,11.888,11.893,11.851,11.888,42553,0
2012-01-10,11.888,11.888,11.836,11.844,28249,0
2012-01-11,11.851,11.888,11.851,11.876,23045,0
2012-01-12,11.869,11.888,11.86,11.888,26956,0
2012-01-13,11.893,11.901,11.881,11.888,46522,0
2012-01-17,11.888,11.917,11.882,11.893,66589,0
2012-01-18,11.901,11.901,11.86,11.893,8415,0
2012-01-19,11.893,11.932,11.869,11.893,44610,0
2012-01-20,11.881,11.893,11.869,11.881,37954,0
2012-01-23,11.881,11.924,11.86,11.924,26091,0
2012-01-24,11.86,11.916,11.844,11.916,26637,0
2012-01-25,11.908,11.932,11.869,11.924,20522,0
2012-01-26,11.924,11.94,11.881,11.932,59907,0
2012-01-27,11.925,11.933,11.888,11.917,15485,0
2012-01-30,11.924,11.924,11.901,11.901,28315,0
2012-01-31,11.933,11.933,11.909,11.925,19281,0
2012-02-01,11.94,11.94,11.908,11.932,31648,0
2012-02-02,11.908,11.916,11.893,11.908,57967,0
2012-02-03,11.888,11.888,11.836,11.836,53524,0
2012-02-06,11.844,11.869,11.836,11.851,42310,0
2012-02-07,11.828,11.876,11.804,11.821,39436,0
2012-02-08,11.804,11.843,11.797,11.828,52299,0
2012-02-09,11.804,11.851,11.804,11.821,16789,0
2012-02-10,11.805,11.888,11.805,11.829,26939,0
2012-02-13,11.829,11.86,11.821,11.86,9173,0
2012-02-14,11.836,11.893,11.829,11.829,33319,0
2012-02-15,11.797,11.876,11.797,11.836,26648,0
2012-02-16,11.844,11.888,11.829,11.86,14245,0
2012-02-17,11.888,11.888,11.829,11.851,12330,0
2012-02-21,11.876,11.876,11.805,11.821,25513,0
2012-02-22,11.829,11.836,11.812,11.821,25714,0
2012-02-23,11.844,11.893,11.812,11.829,25473,0
2012-02-24,11.843,11.882,11.821,11.836,31333,0
2012-02-27,11.812,11.836,11.812,11.836,28190,0
2012-02-28,11.844,11.909,11.844,11.893,39985,0
2012-02-29,11.917,11.917,11.893,11.909,29452,0
2012-03-01,11.893,11.909,11.844,11.844,31099,0
2012-03-02,11.828,11.876,11.828,11.869,38423,0
2012-03-05,11.882,11.888,11.86,11.86,33849,0
2012-03-06,11.843,12.069,11.843,11.888,187974,0
2012-03-07,11.893,11.942,11.893,11.909,14750,0
2012-03-08,11.925,11.942,11.917,11.925,52018,0
2012-03-09,11.933,11.941,11.888,11.888,22755,0
2012-03-12,11.888,11.901,11.888,11.901,72223,0
2012-03-13,11.893,11.917,11.893,11.909,65444,0
2012-03-14,11.893,11.917,11.876,11.882,89989,0
2012-03-15,11.869,11.882,11.828,11.876,55414,0
2012-03-16,11.869,11.888,11.821,11.86,33581,0
2012-03-19,11.843,11.86,11.723,11.73,33472,0
2012-03-20,11.739,11.804,11.73,11.755,114643,0
2012-03-21,11.755,11.821,11.739,11.746,62723,0
2012-03-22,11.781,11.836,11.763,11.797,31387,0
2012-03-23,11.781,11.836,11.772,11.789,30950,0
2012-03-26,11.821,11.843,11.781,11.789,36767,0
2012-03-27,11.821,11.86,11.804,11.851,22992,0
2012-03-28,11.86,11.901,11.843,11.893,36074,0
2012-03-29,11.851,11.909,11.843,11.876,73151,0
2012-03-30,11.925,11.942,11.868,11.942,71215,0
2012-04-02,11.95,11.95,11.917,11.925,67817,0
2012-04-03,11.951,11.951,11.888,11.901,26392,0
2012-04-04,11.917,11.933,11.843,11.851,30376,0
2012-04-05,11.868,11.901,11.851,11.851,25518,0
2012-04-09,11.836,11.882,11.836,11.843,14502,0
2012-04-10,11.869,11.925,11.869,11.888,14407,0
2012-04-11,11.909,11.925,11.882,11.882,20243,0
2012-04-12,11.901,11.917,11.901,11.917,23081,0
2012-04-13,11.951,11.967,11.917,11.933,18628,0
2012-04-16,11.942,11.942,11.888,11.888,15463,0
2012-04-17,11.875,11.901,11.859,11.893,27826,0
2012-04-18,11.917,11.917,11.893,11.901,16355,0
2012-04-19,11.933,11.951,11.888,11.888,35939,0
2012-04-20,11.933,11.951,11.909,11.951,14562,0
2012-04-23,11.967,11.967,11.925,11.933,41954,0
2012-04-24,11.933,11.975,11.925,11.967,44422,0
2012-04-25,11.999,12.008,11.917,11.951,58017,0
2012-04-26,11.917,11.999,11.917,11.999,22719,0
2012-04-27,12.015,12.015,11.991,11.991,31342,0
2012-04-30,12.008,12.031,12,12.016,22431,0
2012-05-01,12.031,12.069,12.031,12.062,32619,0
2012-05-02,12.069,12.077,11.781,12.037,54348,0
2012-05-03,12.078,12.095,11.967,11.967,19993,0
2012-05-04,11.967,12.055,11.959,11.959,36390,0
2012-05-07,11.959,11.999,11.951,11.951,26431,0
2012-05-08,11.959,12.008,11.959,11.999,14874,0
2012-05-09,12.015,12.015,11.967,11.991,23553,0
2012-05-10,12,12,11.933,11.951,24166,0
2012-05-11,11.951,12.015,11.951,12.015,12114,0
2012-05-14,12.031,12.062,12.023,12.055,28038,0
2012-05-15,12.087,12.087,12.015,12.078,20435,0
2012-05-16,12.095,12.108,12.038,12.108,43305,0
2012-05-17,12.103,12.108,12.062,12.108,38296,0
2012-05-18,12.108,12.108,12.015,12.087,21148,0
2012-05-21,12.095,12.095,11.983,12.038,26205,0
2012-05-22,12.069,12.069,11.951,12.008,30358,0
2012-05-23,12.062,12.087,12.015,12.062,24103,0
2012-05-24,12.047,12.095,12.015,12.078,26469,0
2012-05-25,12.078,12.108,12.023,12.038,35689,0
2012-05-29,12.015,12.069,12.008,12.038,28860,0
2012-05-30,12.023,12.069,12.008,12.008,25198,0
2012-05-31,12.016,12.056,12.008,12.056,29607,0
2012-06-01,12.023,12.048,12.008,12.048,22059,0
2012-06-04,12.023,12.031,11.991,11.991,25989,0
2012-06-05,12.022,12.022,11.94,11.974,45202,0
2012-06-06,12.008,12.015,11.974,11.974,15110,0
2012-06-07,12.015,12.015,11.949,11.974,20650,0
2012-06-08,12,12,11.959,11.975,13106,0
2012-06-11,11.959,12.056,11.959,12.056,12025,0
2012-06-12,12.008,12.008,11.942,11.951,29428,0
2012-06-13,11.975,12.008,11.951,11.975,35139,0
2012-06-14,11.959,12,11.951,11.991,23635,0
2012-06-15,11.991,12.07,11.951,11.951,41615,0
2012-06-18,11.959,11.991,11.933,11.951,23084,0
2012-06-19,11.959,12.016,11.951,11.983,19062,0
2012-06-20,11.959,12.023,11.959,12.023,31712,0
2012-06-21,12.048,12.048,12.016,12.038,36273,0
2012-06-22,12.03,12.047,11.958,11.982,30512,0
2012-06-25,11.991,12.038,11.983,12.038,7738,0
2012-06-26,12.07,12.07,12,12.048,31757,0
2012-06-27,12.056,12.078,12,12.078,27786,0
2012-06-28,12.088,12.088,12.016,12.07,18434,0
2012-06-29,12.07,12.088,12.016,12.031,47434,0
2012-07-02,12.07,12.088,12.063,12.078,9206,0
2012-07-03,12.095,12.095,12.056,12.056,15793,0
2012-07-05,12.078,12.109,12.069,12.109,22357,0
2012-07-06,12.087,12.169,12.069,12.169,45075,0
2012-07-09,12.195,12.211,12.117,12.163,15097,0
2012-07-10,12.163,12.176,12.103,12.125,25656,0
2012-07-11,12.134,12.186,12.117,12.186,23351,0
2012-07-12,12.229,12.245,12.195,12.22,11251,0
2012-07-13,12.22,12.22,12.149,12.186,17950,0
2012-07-16,12.203,12.211,12.186,12.186,10189,0
2012-07-17,12.156,12.163,12.142,12.163,14851,0
2012-07-18,12.134,12.163,12.134,12.149,25904,0
2012-07-19,12.156,12.169,12.142,12.149,22928,0
2012-07-20,12.163,12.195,12.156,12.195,19263,0
2012-07-23,12.203,12.229,12.169,12.203,23059,0
2012-07-24,12.211,12.211,12.169,12.169,22925,0
2012-07-25,12.186,12.211,12.176,12.211,57070,0
2012-07-26,12.229,12.245,12.163,12.186,18402,0
2012-07-27,12.169,12.22,12.169,12.211,20825,0
2012-07-30,12.211,12.229,12.149,12.176,23640,0
2012-07-31,12.156,12.195,12.125,12.142,31993,0
2012-08-01,12.149,12.203,12.149,12.203,12524,0
2012-08-02,12.169,12.238,12.169,12.169,15116,0
2012-08-03,12.229,12.245,12.156,12.176,21931,0
2012-08-06,12.149,12.22,12.117,12.117,33622,0
2012-08-07,12.125,12.203,12.125,12.176,36095,0
2012-08-08,12.142,12.203,12.142,12.186,43981,0
2012-08-09,12.195,12.238,12.186,12.211,35370,0
2012-08-10,12.229,12.254,12.203,12.211,10501,0
2012-08-13,12.169,12.245,12.134,12.203,39786,0
2012-08-14,12.211,12.245,12.195,12.245,26736,0
2012-08-15,12.263,12.294,12.211,12.294,67586,0
2012-08-16,12.287,12.287,12.185,12.22,30532,0
2012-08-17,12.176,12.238,12.176,12.229,20770,0
2012-08-20,12.254,12.271,12.211,12.271,28069,0
2012-08-21,12.294,12.294,12.238,12.263,44746,0
2012-08-22,12.294,12.303,12.271,12.279,40437,0
2012-08-23,12.287,12.317,12.271,12.309,26666,0
2012-08-24,12.325,12.331,12.309,12.325,35519,0
2012-08-27,12.309,12.317,12.263,12.287,26060,0
2012-08-28,12.294,12.309,12.279,12.287,20339,0
2012-08-29,12.303,12.303,12.229,12.229,130429,0
2012-08-30,12.229,12.254,12.195,12.238,25767,0
2012-08-31,12.254,12.271,12.229,12.263,23431,0
2012-09-04,12.271,12.303,12.263,12.303,53496,0
2012-09-05,12.338,12.338,12.211,12.211,65522,0
2012-09-06,12.203,12.294,12.203,12.287,59312,0
2012-09-07,12.317,12.38,12.303,12.325,64160,0
2012-09-10,12.279,12.338,12.245,12.331,48813,0
2012-09-11,12.309,12.389,12.309,12.338,54162,0
2012-09-12,12.317,12.389,12.238,12.238,69032,0
2012-09-13,12.238,12.309,12.219,12.279,31458,0
2012-09-14,12.287,12.317,12.254,12.27,52189,0
2012-09-17,12.279,12.293,12.27,12.293,51851,0
2012-09-18,12.279,12.287,12.238,12.245,39719,0
2012-09-19,12.262,12.303,12.238,12.287,35430,0
2012-09-20,12.262,12.279,12.245,12.262,28695,0
2012-09-21,12.27,12.279,12.262,12.279,28636,0
2012-09-24,12.309,12.309,12.27,12.279,36574,0
2012-09-25,12.309,12.373,12.287,12.364,114262,0
2012-09-26,12.389,12.518,12.325,12.5,81953,0
2012-09-27,12.527,12.629,12.5,12.614,61673,0
2012-09-28,12.622,12.622,12.477,12.518,50094,0
2012-10-01,12.558,12.605,12.542,12.572,46069,0
2012-10-02,12.572,12.589,12.564,12.581,30701,0
2012-10-03,12.581,12.599,12.527,12.542,51543,0
2012-10-04,12.551,12.589,12.533,12.542,20823,0
2012-10-05,12.572,12.589,12.542,12.589,19076,0
2012-10-08,12.581,12.589,12.564,12.589,24319,0
2012-10-09,12.599,12.599,12.564,12.589,21671,0
2012-10-10,12.572,12.581,12.486,12.509,35873,0
2012-10-11,12.509,12.599,12.509,12.581,22059,0
2012-10-12,12.59,12.59,12.509,12.558,30569,0
2012-10-15,12.599,12.606,12.434,12.551,30742,0
2012-10-16,12.558,12.581,12.5,12.527,23938,0
2012-10-17,12.565,12.572,12.542,12.551,39487,0
2012-10-18,12.565,12.565,12.469,12.509,44633,0
2012-10-19,12.551,12.558,12.527,12.558,26128,0
2012-10-22,12.572,12.59,12.558,12.558,39661,0
2012-10-23,12.533,12.581,12.5,12.5,43372,0
2012-10-24,12.551,12.572,12.452,12.551,53856,0
2012-10-25,12.565,12.572,12.551,12.565,32546,0
2012-10-26,12.581,12.581,12.518,12.533,23706,0
2012-10-31,12.558,12.572,12.485,12.565,66154,0
2012-11-01,12.59,12.629,12.59,12.59,43894,0
2012-11-02,12.606,12.615,12.59,12.615,41505,0
2012-11-05,12.59,12.622,12.572,12.606,63248,0
2012-11-06,12.622,12.622,12.492,12.527,56956,0
2012-11-07,12.565,12.615,12.492,12.59,46390,0
2012-11-08,12.599,12.615,12.551,12.615,43772,0
2012-11-09,12.615,12.615,12.581,12.599,60254,0
2012-11-12,12.615,12.662,12.581,12.662,53955,0
2012-11-13,12.622,12.67,12.622,12.638,64486,0
2012-11-14,12.614,12.614,12.442,12.442,75860,0
2012-11-15,12.402,12.484,12.379,12.393,81545,0
2012-11-16,12.41,12.469,12.387,12.402,39282,0
2012-11-19,12.629,12.638,12.469,12.517,56142,0
2012-11-20,12.533,12.614,12.451,12.589,32443,0
2012-11-21,12.581,12.67,12.451,12.614,78580,0
2012-11-23,12.638,12.647,12.614,12.614,8208,0
2012-11-26,12.638,12.67,12.629,12.662,24060,0
2012-11-27,12.67,12.67,12.599,12.647,30453,0
2012-11-28,12.564,12.638,12.551,12.614,50668,0
2012-11-29,12.605,12.67,12.571,12.67,27031,0
2012-11-30,12.653,12.653,12.551,12.551,28157,0
2012-12-03,12.499,12.67,12.499,12.653,30632,0
2012-12-04,12.622,12.638,12.564,12.629,17951,0
2012-12-05,12.614,12.679,12.614,12.647,34552,0
2012-12-06,12.662,12.662,12.581,12.647,35506,0
2012-12-07,12.67,12.679,12.605,12.638,49303,0
2012-12-10,12.662,12.692,12.647,12.679,34532,0
2012-12-11,12.67,12.692,12.622,12.692,15544,0
2012-12-12,12.686,12.686,12.622,12.679,82207,0
2012-12-13,12.629,12.71,12.558,12.692,48221,0
2012-12-14,12.67,12.71,12.622,12.662,35195,0
2012-12-17,12.67,12.686,12.517,12.571,76496,0
2012-12-18,12.564,12.629,12.533,12.599,57505,0
2012-12-19,12.622,12.622,12.499,12.526,82509,0
2012-12-20,12.509,12.599,12.499,12.581,45588,0
2012-12-21,12.564,12.67,12.564,12.638,39039,0
2012-12-24,12.716,13.092,12.71,12.968,122365,0
2012-12-26,12.951,12.951,12.622,12.638,73342,0
2012-12-27,12.699,12.768,12.645,12.758,20917,0
2012-12-28,12.783,12.847,12.709,12.847,19298,0
2012-12-31,12.873,12.873,12.685,12.709,29946,0
2013-01-02,12.768,12.847,12.75,12.768,23310,0
2013-01-03,12.806,12.806,12.716,12.768,46641,0
2013-01-04,12.768,12.823,12.699,12.768,27681,0
2013-01-07,12.777,12.783,12.716,12.733,27683,0
2013-01-08,12.742,12.768,12.723,12.733,26251,0
2013-01-09,12.75,12.75,12.699,12.75,37004,0
2013-01-10,12.723,12.79,12.716,12.75,37790,0
2013-01-11,12.783,12.806,12.699,12.699,28419,0
2013-01-14,12.75,12.823,12.67,12.677,50431,0
2013-01-15,12.67,12.723,12.645,12.653,58388,0
2013-01-16,12.653,12.758,12.645,12.75,18016,0
2013-01-17,12.777,12.797,12.733,12.79,18940,0
2013-01-18,12.797,12.847,12.777,12.806,26539,0
2013-01-22,12.806,12.923,12.806,12.9,39133,0
2013-01-23,12.83,12.915,12.83,12.873,53619,0
2013-01-24,12.873,12.9,12.823,12.892,30084,0
2013-01-25,12.892,12.983,12.777,12.923,66427,0
2013-01-28,12.923,12.93,12.839,12.864,23689,0
2013-01-29,12.882,12.882,12.783,12.847,27794,0
2013-01-30,12.823,12.864,12.742,12.742,23113,0
2013-01-31,12.742,12.783,12.723,12.768,29377,0
2013-02-01,12.758,12.806,12.75,12.783,47885,0
2013-02-04,12.783,12.839,12.66,12.839,55833,0
2013-02-05,12.79,12.83,12.67,12.691,44122,0
2013-02-06,12.691,12.797,12.685,12.768,30113,0
2013-02-07,12.723,12.723,12.645,12.67,21972,0
2013-02-08,12.685,12.75,12.645,12.709,28136,0
2013-02-11,12.653,12.677,12.636,12.636,30659,0
2013-02-12,12.709,12.709,12.579,12.579,56677,0
2013-02-13,12.681,12.681,12.511,12.528,58925,0
2013-02-14,12.528,12.528,12.411,12.478,66826,0
2013-02-15,12.42,12.535,12.42,12.501,57433,0
2013-02-19,12.478,12.528,12.478,12.486,25305,0
2013-02-20,12.486,12.592,12.486,12.574,41863,0
2013-02-21,12.608,12.618,12.552,12.567,24898,0
2013-02-22,12.567,12.618,12.559,12.618,11948,0
2013-02-25,12.618,12.648,12.584,12.632,35472,0
2013-02-26,12.674,12.674,12.624,12.641,36675,0
2013-02-27,12.641,12.665,12.592,12.641,17708,0
2013-02-28,12.618,12.689,12.618,12.689,18560,0
2013-03-01,12.681,12.696,12.648,12.696,28917,0
2013-03-04,12.601,12.773,12.601,12.681,47804,0
2013-03-05,12.689,12.689,12.665,12.674,14742,0
2013-03-06,12.648,12.689,12.641,12.641,13584,0
2013-03-07,12.689,12.689,12.618,12.648,22287,0
2013-03-08,12.624,12.674,12.574,12.601,10679,0
2013-03-11,12.559,12.601,12.543,12.584,16454,0
2013-03-12,12.559,12.601,12.543,12.574,7931,0
2013-03-13,12.588,12.661,12.588,12.646,7440,0
2013-03-14,12.629,12.653,12.613,12.637,4088,0
2013-03-15,12.588,12.588,12.539,12.548,26071,0
2013-03-18,12.515,12.597,12.515,12.588,15562,0
2013-03-19,12.548,12.637,12.548,12.613,19494,0
2013-03-20,12.597,12.621,12.588,12.588,11085,0
2013-03-21,12.588,12.637,12.524,12.556,30199,0
2013-03-22,12.597,12.597,12.524,12.532,13053,0
2013-03-25,12.562,12.613,12.515,12.515,19421,0
2013-03-26,12.515,12.57,12.515,12.548,30651,0
2013-03-27,12.548,12.597,12.548,12.562,11370,0
2013-03-28,12.562,12.588,12.497,12.497,25069,0
2013-04-01,12.482,12.49,12.465,12.465,37536,0
2013-04-02,12.465,12.497,12.43,12.438,57108,0
2013-04-03,12.438,12.49,12.423,12.423,8834,0
2013-04-04,12.423,12.457,12.415,12.457,22113,0
2013-04-05,12.447,12.506,12.447,12.447,13871,0
2013-04-08,12.447,12.473,12.447,12.457,11967,0
2013-04-09,12.457,12.49,12.447,12.465,18069,0
2013-04-10,12.447,12.473,12.326,12.457,27489,0
2013-04-11,12.434,12.486,12.434,12.452,19640,0
2013-04-12,12.442,12.519,12.442,12.492,16413,0
2013-04-15,12.442,12.511,12.442,12.511,24313,0
2013-04-16,12.492,12.535,12.492,12.535,29821,0
2013-04-17,12.477,12.528,12.469,12.501,21146,0
2013-04-18,12.477,12.544,12.477,12.501,10693,0
2013-04-19,12.419,12.501,12.419,12.477,23975,0
2013-04-22,12.452,12.469,12.434,12.442,17017,0
2013-04-23,12.486,12.528,12.461,12.519,14228,0
2013-04-24,12.519,12.552,12.492,12.544,26024,0
2013-04-25,12.535,12.535,12.486,12.511,36630,0
2013-04-26,12.486,12.486,12.452,12.452,23621,0
2013-04-29,12.452,12.528,12.425,12.519,29304,0
2013-04-30,12.519,12.584,12.492,12.56,57818,0
2013-05-01,12.535,12.544,12.492,12.544,25186,0
2013-05-02,12.511,12.535,12.477,12.511,18134,0
2013-05-03,12.511,12.528,12.461,12.461,24411,0
2013-05-06,12.469,12.486,12.402,12.425,25765,0
2013-05-07,12.425,12.452,12.361,12.393,27205,0
2013-05-08,12.425,12.425,12.402,12.419,25663,0
2013-05-09,12.41,12.434,12.41,12.419,15575,0
2013-05-10,12.41,12.41,12.305,12.313,18183,0
2013-05-13,12.269,12.391,12.252,12.366,49964,0
2013-05-14,12.317,12.407,12.317,12.398,13734,0
2013-05-15,12.383,12.482,12.374,12.457,33776,0
2013-05-16,12.407,12.466,12.356,12.415,39511,0
2013-05-17,12.407,12.415,12.356,12.407,40523,0
2013-05-20,12.383,12.407,12.356,12.383,16760,0
2013-05-21,12.347,12.391,12.347,12.374,14303,0
2013-05-22,12.366,12.366,12.339,12.356,9391,0
2013-05-23,12.356,12.391,12.302,12.374,20171,0
2013-05-24,12.332,12.332,12.26,12.269,22589,0
2013-05-28,12.286,12.309,12.26,12.26,37515,0
2013-05-29,12.19,12.19,11.205,11.934,388986,0
2013-05-30,11.934,12.035,11.934,12.003,44175,0
2013-05-31,12.003,12.069,12.003,12.054,88438,0
2013-06-03,11.978,12.028,11.978,11.994,73262,0
2013-06-04,11.969,12.035,11.969,11.994,50498,0
2013-06-05,11.934,12.019,11.934,11.969,39298,0
2013-06-06,11.917,12.077,11.917,12.028,17380,0
2013-06-07,11.969,12.028,11.969,12.028,29721,0
2013-06-10,12.019,12.035,11.985,12.012,40613,0
2013-06-11,11.88,12.044,11.855,12.044,37149,0
2013-06-12,12.023,12.032,11.928,11.964,110522,0
2013-06-13,11.973,11.973,11.833,11.947,221736,0
2013-06-14,11.92,12.008,11.911,11.973,31395,0
2013-06-17,11.928,11.981,11.895,11.955,35065,0
2013-06-18,11.92,11.947,11.882,11.928,33868,0
2013-06-19,11.895,11.99,11.876,11.876,32449,0
2013-06-20,11.722,11.826,11.679,11.713,41387,0
2013-06-21,11.713,11.817,11.713,11.792,30470,0
2013-06-24,11.722,11.739,11.558,11.679,86780,0
2013-06-25,11.747,11.747,11.576,11.61,32127,0
2013-06-26,11.61,11.765,11.61,11.747,72369,0
2013-06-27,11.705,11.826,11.687,11.784,43575,0
2013-06-28,11.808,11.808,11.73,11.765,29987,0
2013-07-01,11.713,11.859,11.713,11.792,37666,0
2013-07-02,11.8,11.859,11.739,11.8,41426,0
2013-07-03,11.756,11.8,11.713,11.73,32533,0
2013-07-05,11.662,11.687,11.627,11.679,64819,0
2013-07-08,11.649,11.882,11.649,11.882,81168,0
2013-07-09,11.8,11.964,11.792,11.955,56433,0
2013-07-10,11.882,11.947,11.792,11.92,34140,0
2013-07-11,11.933,12.045,11.933,12.019,43449,0
2013-07-12,11.952,12.012,11.872,11.969,26467,0
2013-07-15,11.96,11.985,11.872,11.916,15925,0
2013-07-16,11.891,11.933,11.872,11.916,21832,0
2013-07-17,11.846,11.933,11.846,11.925,21086,0
2013-07-18,11.925,11.985,11.925,11.969,9654,0
2013-07-19,11.9,12.019,11.9,11.994,19879,0
2013-07-22,11.952,12.004,11.952,12.004,7959,0
2013-07-23,12.054,12.061,11.994,12.061,8228,0
2013-07-24,11.985,12.012,11.933,11.933,28934,0
2013-07-25,11.907,12.045,11.891,12.045,14404,0
2013-07-26,11.994,12.012,11.952,11.952,22592,0
2013-07-29,11.872,12.054,11.872,12.029,130190,0
2013-07-30,11.969,12.029,11.969,12.019,28237,0
2013-07-31,12.019,12.029,11.952,12.019,15278,0
2013-08-01,11.969,12.035,11.952,12.019,25744,0
2013-08-02,11.907,12.019,11.863,11.933,89060,0
2013-08-05,11.872,11.994,11.872,11.925,23347,0
2013-08-06,11.821,11.96,11.821,11.891,41112,0
2013-08-07,11.863,11.985,11.811,11.985,43632,0
2013-08-08,11.952,11.994,11.884,11.933,22201,0
2013-08-09,11.872,11.985,11.872,11.96,21763,0
2013-08-12,11.96,12.137,11.933,12.128,35025,0
2013-08-13,12.107,12.107,12.008,12.04,16728,0
2013-08-14,11.936,12.066,11.936,12.032,22804,0
2013-08-15,11.888,11.998,11.888,11.946,16944,0
2013-08-16,11.955,12.032,11.919,11.964,25699,0
2013-08-19,11.964,11.981,11.901,11.973,26892,0
2013-08-20,11.955,11.981,11.875,11.981,66121,0
2013-08-21,11.911,11.973,11.857,11.946,25217,0
2013-08-22,11.955,12.048,11.955,11.981,24656,0
2013-08-23,11.946,11.998,11.946,11.981,32791,0
2013-08-26,11.936,11.998,11.911,11.981,34015,0
2013-08-27,11.936,12.048,11.928,11.998,27131,0
2013-08-28,11.946,11.989,11.946,11.989,14426,0
2013-08-29,11.911,11.981,11.888,11.981,30006,0
2013-08-30,11.928,12.023,11.919,12.008,14293,0
2013-09-03,11.924,12.069,11.924,12.054,13395,0
2013-09-04,12.045,12.129,12.045,12.097,14894,0
2013-09-05,12.062,12.105,11.994,12.019,18042,0
2013-09-06,12.062,12.069,11.932,11.951,52689,0
2013-09-09,11.919,11.981,11.911,11.981,19760,0
2013-09-10,11.951,11.96,11.941,11.96,10019,0
2013-09-11,11.946,11.955,11.888,11.919,25831,0
2013-09-12,11.87,11.985,11.633,11.985,39320,0
2013-09-13,11.941,12.019,11.883,12.019,26926,0
2013-09-16,12.019,12.119,12.019,12.078,22399,0
2013-09-17,12.045,12.105,12.045,12.088,22371,0
2013-09-18,12.045,12.161,12.045,12.161,30844,0
2013-09-19,12.111,12.166,12.088,12.146,14743,0
2013-09-20,12.105,12.166,12.105,12.146,18139,0
2013-09-23,12.154,12.184,12.138,12.184,20799,0
2013-09-24,12.146,12.22,12.146,12.211,15086,0
2013-09-25,12.22,12.22,12.166,12.22,20661,0
2013-09-26,12.22,12.239,12.161,12.22,32794,0
2013-09-27,12.166,12.247,12.166,12.211,14327,0
2013-09-30,12.247,12.247,11.96,11.96,73695,0
2013-10-01,11.941,12.154,11.941,12.111,36769,0
2013-10-02,12.062,12.161,12.062,12.129,20681,0
2013-10-03,12.062,12.088,12.045,12.088,27916,0
2013-10-04,12.019,12.105,12.019,12.105,21860,0
2013-10-07,12.062,12.105,12.045,12.097,34735,0
2013-10-08,12.097,12.119,12.097,12.111,19221,0
2013-10-09,12.111,12.154,12.111,12.146,15355,0
2013-10-10,12.111,12.239,12.097,12.105,34652,0
2013-10-11,12.108,12.134,12.1,12.108,28272,0
2013-10-14,12.049,12.164,12.04,12.115,27881,0
2013-10-15,12.092,12.143,12.056,12.143,35231,0
2013-10-16,12.157,12.172,12.066,12.143,53599,0
2013-10-17,12.124,12.164,12.115,12.157,15244,0
2013-10-18,12.157,12.217,12.115,12.179,32677,0
2013-10-21,12.143,12.172,12.143,12.164,26008,0
2013-10-22,12.179,12.199,12.15,12.179,27503,0
2013-10-23,12.217,12.235,12.179,12.235,68202,0
2013-10-24,12.199,12.295,12.199,12.235,52644,0
2013-10-25,12.235,12.271,12.217,12.262,37857,0
2013-10-28,12.235,12.435,12.157,12.262,99859,0
2013-10-29,12.235,12.393,12.143,12.199,78249,0
2013-10-30,12.179,12.271,12.143,12.271,51443,0
2013-10-31,12.235,12.505,12.217,12.42,73165,0
2013-11-01,12.279,12.471,12.271,12.402,61943,0
2013-11-04,12.378,12.532,12.279,12.435,59566,0
2013-11-05,12.35,12.427,12.32,12.393,38935,0
2013-11-06,12.454,12.454,12.304,12.328,58255,0
2013-11-07,12.328,12.378,12.287,12.304,62647,0
2013-11-08,12.271,12.37,12.164,12.32,62959,0
2013-11-11,12.287,12.393,12.279,12.333,71541,0
2013-11-12,12.304,12.393,12.287,12.333,102075,0
2013-11-13,12.291,12.315,12.291,12.3,28899,0
2013-11-14,12.291,12.315,12.266,12.3,31707,0
2013-11-15,12.284,12.284,12.203,12.248,46440,0
2013-11-18,12.211,12.291,12.203,12.23,73397,0
2013-11-19,12.203,12.266,12.193,12.211,28247,0
2013-11-20,12.211,12.211,12.128,12.145,48914,0
2013-11-21,12.22,12.284,12.138,12.16,9505,0
2013-11-22,12.166,12.23,12.06,12.193,33556,0
2013-11-25,12.16,12.365,12.154,12.315,30675,0
2013-11-26,12.211,12.22,12.087,12.154,45698,0
2013-11-27,12.104,12.166,12.104,12.118,31412,0
2013-11-29,12.154,12.166,12.087,12.095,10281,0
2013-12-02,12.077,12.138,12.052,12.068,38605,0
2013-12-03,11.983,12.145,11.948,11.948,64124,0
2013-12-04,12.077,12.077,11.875,11.895,55781,0
2013-12-05,11.858,11.888,11.789,11.85,49685,0
2013-12-06,11.832,11.841,11.726,11.771,45189,0
2013-12-09,11.85,11.85,11.718,11.761,34697,0
2013-12-10,11.807,11.888,11.807,11.882,26144,0
2013-12-11,11.801,11.879,11.705,11.785,37281,0
2013-12-12,11.836,11.836,11.776,11.793,27461,0
2013-12-13,11.756,11.828,11.756,11.793,54729,0
2013-12-16,11.785,11.863,11.756,11.801,55819,0
2013-12-17,11.766,11.828,11.766,11.819,30473,0
2013-12-18,11.836,11.871,11.776,11.776,26986,0
2013-12-19,11.776,11.828,11.756,11.766,62095,0
2013-12-20,11.695,11.871,11.695,11.819,45469,0
2013-12-23,11.809,12.048,11.809,12.014,62948,0
2013-12-24,11.934,12.014,11.926,11.953,10871,0
2013-12-26,11.793,11.953,11.793,11.884,32347,0
2013-12-27,11.912,11.939,11.882,11.912,20706,0
2013-12-30,11.875,11.975,11.85,11.958,47260,0
2013-12-31,11.921,12.035,11.903,11.949,123574,0
2014-01-02,11.93,12.002,11.912,11.966,43358,0
2014-01-03,12.011,12.045,11.966,12.002,41837,0
2014-01-06,11.993,12.054,11.993,12.011,38032,0
2014-01-07,12.011,12.054,12.002,12.011,40117,0
2014-01-08,12.019,12.035,11.958,11.966,56874,0
2014-01-09,11.966,12.019,11.949,11.958,46520,0
2014-01-10,11.958,12.062,11.958,12.054,52270,0
2014-01-13,12.028,12.07,11.983,11.983,35706,0
2014-01-14,11.975,12.028,11.975,12.002,51701,0
2014-01-15,11.983,12.011,11.983,12.002,27039,0
2014-01-16,11.993,12.035,11.983,12.011,66162,0
2014-01-17,11.993,12.045,11.975,11.975,29330,0
2014-01-21,11.975,12.045,11.975,12.011,18490,0
2014-01-22,12.002,12.011,12.002,12.002,21040,0
2014-01-23,12.062,12.078,12.011,12.07,17967,0
2014-01-24,12.019,12.054,12.002,12.045,19697,0
2014-01-27,12.035,12.097,12.035,12.045,46324,0
2014-01-28,12.078,12.078,12.035,12.054,37225,0
2014-01-29,12.045,12.062,11.966,11.975,62009,0
2014-01-30,11.983,12.002,11.832,11.832,52182,0
2014-01-31,11.84,11.993,11.84,11.993,54402,0
2014-02-03,12.002,12.054,12.002,12.028,25381,0
2014-02-04,12.019,12.028,12.011,12.028,20384,0
2014-02-05,12.045,12.088,12.019,12.045,20790,0
2014-02-06,12.035,12.097,12.035,12.045,12682,0
2014-02-07,12.035,12.07,12.035,12.035,4152,0
2014-02-10,12.019,12.062,12.019,12.062,15357,0
2014-02-11,12.035,12.07,12.019,12.028,29746,0
2014-02-12,12.023,12.049,12.015,12.015,10593,0
2014-02-13,12.015,12.023,12.007,12.015,12020,0
2014-02-14,12.023,12.023,11.997,12.023,12716,0
2014-02-18,12.023,12.032,12.007,12.023,15858,0
2014-02-19,12.015,12.032,12.015,12.032,18606,0
2014-02-20,12.015,12.023,12.015,12.023,5744,0
2014-02-21,12.015,12.049,12.007,12.049,17328,0
2014-02-24,12.04,12.049,12.015,12.049,22453,0
2014-02-25,12.057,12.057,12.023,12.04,26843,0
2014-02-26,12.032,12.057,12.023,12.049,9681,0
2014-02-27,12.04,12.074,12.04,12.074,13116,0
2014-02-28,12.066,12.066,12.04,12.048,27906,0
2014-03-03,12.015,12.102,12.015,12.084,56308,0
2014-03-04,12.066,12.135,12.066,12.102,13201,0
2014-03-05,12.093,12.117,12.083,12.083,49986,0
2014-03-06,12.066,12.108,12.04,12.048,50011,0
2014-03-07,12.049,12.084,12.007,12.015,34507,0
2014-03-10,12.015,12.032,12.015,12.023,22111,0
2014-03-11,12.007,12.032,11.997,12.007,19037,0
2014-03-12,12.002,12.035,12.002,12.028,11415,0
2014-03-13,12.028,12.062,12.011,12.028,56590,0
2014-03-14,12.028,12.106,12.028,12.035,65423,0
2014-03-17,12.035,12.07,12.028,12.028,76168,0
2014-03-18,12.028,12.054,12.028,12.035,21305,0
2014-03-19,12.035,12.054,12.028,12.028,38507,0
2014-03-20,12.011,12.028,12.002,12.011,38914,0
2014-03-21,12.019,12.045,12.019,12.028,17086,0
2014-03-24,12.011,12.062,12.011,12.045,50525,0
2014-03-25,12.035,12.07,12.035,12.07,6376,0
2014-03-26,12.062,12.079,12.054,12.07,12856,0
2014-03-27,12.079,12.106,12.062,12.089,10730,0
2014-03-28,12.079,12.106,12.079,12.106,29659,0
2014-03-31,12.079,12.156,12.062,12.131,72142,0
2014-04-01,12.14,12.14,12.106,12.112,6896,0
2014-04-02,12.098,12.178,12.098,12.148,147031,0
2014-04-03,12.131,12.188,12.131,12.131,72406,0
2014-04-04,12.14,12.225,12.14,12.17,81417,0
2014-04-07,12.14,12.216,12.14,12.188,54756,0
2014-04-08,12.188,12.198,12.17,12.17,33384,0
2014-04-09,12.17,12.206,12.17,12.188,42040,0
2014-04-10,12.188,12.244,12.178,12.198,64381,0
2014-04-11,12.203,12.276,12.203,12.248,28368,0
2014-04-14,12.24,12.24,12.166,12.183,39056,0
2014-04-15,12.183,12.22,12.174,12.203,21151,0
2014-04-16,12.193,12.308,12.183,12.248,40033,0
2014-04-17,12.24,12.276,12.174,12.22,45036,0
2014-04-21,12.266,12.276,12.211,12.23,40894,0
2014-04-22,12.23,12.258,12.22,12.23,8705,0
2014-04-23,12.24,12.266,12.211,12.23,44214,0
2014-04-24,12.23,12.258,12.23,12.248,14488,0
2014-04-25,12.258,12.301,12.248,12.258,31404,0
2014-04-28,12.248,12.308,12.248,12.258,55362,0
2014-04-29,12.258,12.326,12.258,12.284,53497,0
2014-04-30,12.284,12.377,12.258,12.258,56745,0
2014-05-01,12.258,12.341,12.258,12.301,41610,0
2014-05-02,12.292,12.359,12.258,12.284,87590,0
2014-05-05,12.276,12.332,12.276,12.276,49459,0
2014-05-06,12.276,12.402,12.276,12.308,44718,0
2014-05-07,12.308,12.377,12.301,12.326,122235,0
2014-05-08,12.326,12.393,12.266,12.284,62628,0
2014-05-09,12.292,12.308,12.284,12.284,29074,0
2014-05-12,12.301,12.308,12.266,12.266,22167,0
2014-05-13,12.313,12.383,12.28,12.345,97695,0
2014-05-14,12.354,12.383,12.329,12.345,50759,0
2014-05-15,12.354,12.408,12.329,12.354,111107,0
2014-05-16,12.354,12.373,12.329,12.345,43209,0
2014-05-19,12.336,12.364,12.329,12.329,6291,0
2014-05-20,12.336,12.354,12.305,12.313,49473,0
2014-05-21,12.323,12.336,12.28,12.313,23371,0
2014-05-22,12.296,12.398,12.235,12.383,37505,0
2014-05-23,12.373,12.373,12.336,12.354,8788,0
2014-05-27,12.383,12.391,12.313,12.354,14219,0
2014-05-28,12.345,12.478,12.323,12.416,36952,0
2014-05-29,12.432,12.441,12.354,12.364,17417,0
2014-05-30,12.383,12.383,12.305,12.305,16283,0
2014-06-02,12.305,12.329,12.271,12.271,23579,0
2014-06-03,12.28,12.313,12.235,12.305,44890,0
2014-06-04,12.296,12.313,12.244,12.288,25451,0
2014-06-05,12.288,12.313,12.253,12.305,32561,0
2014-06-06,12.305,12.354,12.305,12.313,37983,0
2014-06-09,12.271,12.305,12.253,12.305,84931,0
2014-06-10,12.296,12.336,12.271,12.336,10114,0
2014-06-11,12.329,12.354,12.329,12.354,14130,0
2014-06-12,12.341,12.403,12.341,12.387,14843,0
2014-06-13,12.378,12.403,12.369,12.378,6509,0
2014-06-16,12.387,12.535,12.369,12.535,8545,0
2014-06-17,12.535,12.578,12.528,12.545,18527,0
2014-06-18,12.499,12.499,12.387,12.403,14707,0
2014-06-19,12.412,12.428,12.387,12.387,31945,0
2014-06-20,12.359,12.403,12.349,12.359,21212,0
2014-06-23,12.403,12.446,12.394,12.436,9530,0
2014-06-24,12.369,12.412,12.341,12.412,11612,0
2014-06-25,12.341,12.436,12.341,12.403,15829,0
2014-06-26,12.412,12.474,12.403,12.446,17208,0
2014-06-27,12.421,12.491,12.412,12.474,11387,0
2014-06-30,12.474,12.491,12.394,12.483,17535,0
2014-07-01,12.518,12.56,12.499,12.518,11157,0
2014-07-02,12.535,12.535,12.436,12.465,9158,0
2014-07-03,12.446,12.569,12.428,12.528,9148,0
2014-07-07,12.554,12.554,12.465,12.518,4445,0
2014-07-08,12.535,12.535,12.474,12.528,24762,0
2014-07-09,12.569,12.569,12.456,12.456,9407,0
2014-07-10,12.499,12.499,12.394,12.446,47189,0
2014-07-11,12.432,12.504,12.423,12.504,14578,0
2014-07-14,12.532,12.532,12.47,12.495,11912,0
2014-07-15,12.432,12.432,12.416,12.416,21130,0
2014-07-16,12.408,12.441,12.398,12.398,6439,0
2014-07-17,12.423,12.479,12.279,12.373,30406,0
2014-07-18,12.364,12.398,12.345,12.364,10701,0
2014-07-21,12.354,12.408,12.354,12.383,7041,0
2014-07-22,12.391,12.423,12.391,12.408,5456,0
2014-07-23,12.383,12.423,12.383,12.423,18648,0
2014-07-24,12.432,12.441,12.391,12.441,17098,0
2014-07-25,12.432,12.441,12.398,12.432,24592,0
2014-07-28,12.416,12.423,12.408,12.416,62727,0
2014-07-29,12.416,12.461,12.416,12.441,31898,0
2014-07-30,12.423,12.461,12.398,12.398,29824,0
2014-07-31,12.423,12.423,12.373,12.398,17085,0
2014-08-01,12.373,12.432,12.354,12.416,12244,0
2014-08-04,12.408,12.479,12.408,12.416,27303,0
2014-08-05,12.423,12.47,12.383,12.408,8597,0
2014-08-06,12.364,12.47,12.364,12.408,8061,0
2014-08-07,12.364,12.451,12.364,12.423,11413,0
2014-08-08,12.461,12.532,12.408,12.495,21109,0
2014-08-11,12.523,12.558,12.487,12.558,13323,0
2014-08-12,12.566,12.62,12.566,12.602,17820,0
2014-08-13,12.649,12.657,12.561,12.561,11488,0
2014-08-14,12.509,12.545,12.509,12.509,7693,0
2014-08-15,12.455,12.482,12.427,12.455,4210,0
2014-08-18,12.435,12.554,12.435,12.535,17036,0
2014-08-19,12.499,12.588,12.499,12.588,3730,0
2014-08-20,12.528,12.588,12.482,12.561,17794,0
2014-08-21,12.491,12.765,12.473,12.727,47842,0
2014-08-22,12.649,12.657,12.435,12.482,23764,0
2014-08-25,12.455,12.491,12.455,12.482,19110,0
2014-08-26,12.482,12.528,12.482,12.499,22101,0
2014-08-27,12.482,12.482,12.42,12.42,21398,0
2014-08-28,12.427,12.455,12.411,12.435,15377,0
2014-08-29,12.455,12.455,12.411,12.455,17752,0
2014-09-02,12.445,12.445,12.427,12.435,20795,0
2014-09-03,12.435,12.464,12.427,12.445,20688,0
2014-09-04,12.435,12.464,12.435,12.435,18395,0
2014-09-05,12.445,12.464,12.427,12.435,38127,0
2014-09-08,12.427,12.445,12.411,12.435,26468,0
2014-09-09,12.411,12.411,12.402,12.411,16268,0
2014-09-10,12.402,12.445,12.402,12.445,17160,0
2014-09-11,12.415,12.44,12.415,12.44,11197,0
2014-09-12,12.431,12.45,12.407,12.431,13563,0
2014-09-15,12.398,12.44,12.39,12.398,34026,0
2014-09-16,12.382,12.398,12.353,12.353,71630,0
2014-09-17,12.344,12.382,12.344,12.372,34473,0
2014-09-18,12.335,12.39,12.32,12.382,15257,0
2014-09-19,12.372,12.39,12.353,12.382,10346,0
2014-09-22,12.382,12.398,12.372,12.382,18394,0
2014-09-23,12.353,12.398,12.353,12.372,6558,0
2014-09-24,12.382,12.398,12.382,12.398,3306,0
2014-09-25,12.39,12.423,12.344,12.423,12067,0
2014-09-26,12.39,12.45,12.39,12.44,11100,0
2014-09-29,12.407,12.469,12.335,12.39,49485,0
2014-09-30,12.372,12.431,12.372,12.407,114546,0
2014-10-01,12.382,12.431,12.344,12.431,42571,0
2014-10-02,12.39,12.487,12.39,12.46,18631,0
2014-10-03,12.423,12.523,12.423,12.431,25773,0
2014-10-06,12.723,12.723,12.39,12.431,14988,0
2014-10-07,12.423,12.504,12.415,12.46,13795,0
2014-10-08,12.45,12.469,12.423,12.45,16911,0
2014-10-09,12.45,12.45,12.398,12.44,20900,0
2014-10-10,12.393,12.482,12.393,12.455,16404,0
2014-10-13,12.545,12.545,12.445,12.473,26030,0
2014-10-14,12.427,12.435,12.402,12.435,12219,0
2014-10-15,12.42,12.535,12.33,12.393,27878,0
2014-10-16,12.33,12.34,12.197,12.34,23144,0
2014-10-17,12.324,12.348,12.263,12.314,20129,0
2014-10-20,12.314,12.42,12.314,12.42,22850,0
2014-10-21,12.42,12.445,12.42,12.445,9816,0
2014-10-22,12.368,12.411,12.348,12.411,26901,0
2014-10-23,12.377,12.402,12.348,12.368,27767,0
2014-10-24,12.393,12.464,12.393,12.435,17117,0
2014-10-27,12.42,12.445,12.402,12.435,20364,0
2014-10-28,12.435,12.499,12.435,12.473,18678,0
2014-10-29,12.473,12.528,12.473,12.509,18593,0
2014-10-30,12.491,12.528,12.464,12.464,21895,0
2014-10-31,12.535,12.554,12.499,12.528,17031,0
2014-11-03,12.518,12.828,12.491,12.528,36174,0
2014-11-04,12.473,12.535,12.464,12.499,26584,0
2014-11-05,12.491,12.581,12.42,12.427,60600,0
2014-11-06,12.435,12.59,12.42,12.455,22402,0
2014-11-07,12.491,12.581,12.42,12.455,22260,0
2014-11-10,12.427,12.455,12.42,12.455,19763,0
2014-11-11,12.455,12.528,12.445,12.455,33653,0
2014-11-12,12.504,12.558,12.504,12.55,28277,0
2014-11-13,12.514,12.532,12.398,12.423,27246,0
2014-11-14,12.423,12.431,12.398,12.398,30711,0
2014-11-17,12.398,12.45,12.292,12.382,44319,0
2014-11-18,12.344,12.45,12.308,12.308,33578,0
2014-11-19,12.308,12.46,12.308,12.431,17581,0
2014-11-20,12.431,12.44,12.423,12.431,7839,0
2014-11-21,12.44,12.469,12.415,12.431,8547,0
2014-11-24,12.372,12.495,12.344,12.45,18430,0
2014-11-25,12.487,12.487,12.398,12.46,13866,0
2014-11-26,12.431,12.478,12.407,12.469,9481,0
2014-11-28,12.487,12.487,12.46,12.469,18299,0
2014-12-01,12.46,12.523,12.44,12.504,16162,0
2014-12-02,12.514,12.567,12.478,12.514,19128,0
2014-12-03,12.495,12.55,12.495,12.495,9947,0
2014-12-04,12.504,12.54,12.487,12.504,11671,0
2014-12-05,12.478,12.55,12.478,12.504,13463,0
2014-12-08,12.44,12.495,12.44,12.495,19440,0
2014-12-09,12.504,12.523,12.487,12.504,8583,0
2014-12-10,12.509,12.554,12.491,12.518,21511,0
2014-12-11,12.545,12.609,12.499,12.535,142136,0
2014-12-12,12.482,12.535,12.482,12.535,10991,0
2014-12-15,12.499,12.554,12.499,12.535,14765,0
2014-12-16,12.528,12.591,12.528,12.563,15576,0
2014-12-17,12.554,12.563,12.528,12.554,49640,0
2014-12-18,12.545,12.591,12.499,12.591,32914,0
2014-12-19,12.582,12.635,12.563,12.635,38734,0
2014-12-22,12.653,12.67,12.601,12.635,29649,0
2014-12-23,12.645,12.878,12.645,12.75,22662,0
2014-12-24,12.695,12.858,12.554,12.653,48773,0
2014-12-26,12.627,12.868,12.601,12.786,60348,0
2014-12-29,12.717,12.893,12.717,12.8,20359,0
2014-12-30,12.836,12.873,12.791,12.8,23805,0
2014-12-31,12.8,12.873,12.8,12.8,21729,0
2015-01-02,12.8,12.883,12.8,12.8,18353,0
2015-01-05,12.8,12.902,12.8,12.8,15900,0
2015-01-06,12.8,12.809,12.8,12.8,8592,0
2015-01-07,12.8,12.873,12.613,12.675,43217,0
2015-01-08,12.648,12.726,12.613,12.648,17595,0
2015-01-09,12.675,12.675,12.639,12.656,6381,0
2015-01-12,12.63,12.683,12.63,12.665,8771,0
2015-01-13,12.639,12.726,12.639,12.656,11154,0
2015-01-14,12.699,12.709,12.639,12.709,26998,0
2015-01-15,12.675,12.726,12.675,12.683,3749,0
2015-01-16,12.675,12.774,12.648,12.665,13712,0
2015-01-20,12.675,12.726,12.665,12.683,6022,0
2015-01-21,12.656,12.675,12.656,12.665,11663,0
2015-01-22,12.709,12.745,12.63,12.656,8797,0
2015-01-23,12.648,12.675,12.648,12.665,7570,0
2015-01-26,12.665,12.683,12.665,12.675,10875,0
2015-01-27,12.665,12.665,12.613,12.639,13702,0
2015-01-28,12.603,12.63,12.586,12.613,11125,0
2015-01-29,12.595,12.639,12.586,12.613,12823,0
2015-01-30,12.603,12.648,12.603,12.639,7235,0
2015-02-02,12.63,12.63,12.586,12.586,8485,0
2015-02-03,12.586,12.613,12.586,12.603,12335,0
2015-02-04,12.522,12.613,12.522,12.586,16213,0
2015-02-05,12.595,12.613,12.586,12.603,10688,0
2015-02-06,12.595,12.613,12.576,12.595,9876,0
2015-02-09,12.613,12.622,12.613,12.622,2481,0
2015-02-10,12.63,12.639,12.613,12.63,9362,0
2015-02-11,12.66,12.695,12.652,12.687,20221,0
2015-02-12,12.695,12.713,12.695,12.704,15153,0
2015-02-13,12.695,12.704,12.618,12.618,12658,0
2015-02-17,12.608,12.626,12.581,12.581,5673,0
2015-02-18,12.581,12.6,12.544,12.553,5652,0
2015-02-19,12.535,12.562,12.498,12.498,14173,0
2015-02-20,12.553,12.608,12.471,12.471,16524,0
2015-02-23,12.49,12.544,12.49,12.527,16680,0
2015-02-24,12.471,12.471,12.453,12.453,20800,0
2015-02-25,12.443,12.517,12.443,12.498,23662,0
2015-02-26,12.49,12.507,12.471,12.507,10208,0
2015-02-27,12.498,12.517,12.443,12.443,12979,0
2015-03-02,12.471,12.471,12.383,12.443,28073,0
2015-03-03,12.424,12.462,12.417,12.443,139046,0
2015-03-04,12.49,12.581,12.433,12.507,35288,0
2015-03-05,12.49,12.535,12.49,12.517,20310,0
2015-03-06,12.527,12.535,12.399,12.409,22308,0
2015-03-09,12.409,12.462,12.399,12.443,18200,0
2015-03-10,12.443,12.66,12.433,12.443,25188,0
2015-03-11,12.485,12.522,12.429,12.458,19011,0
2015-03-12,12.493,12.493,12.458,12.476,17132,0
2015-03-13,12.458,12.493,12.458,12.476,23324,0
2015-03-16,12.476,12.502,12.476,12.485,17463,0
2015-03-17,12.378,12.485,12.378,12.485,21553,0
2015-03-18,12.467,12.512,12.438,12.512,14477,0
2015-03-19,12.502,12.558,12.502,12.558,25863,0
2015-03-20,12.539,12.567,12.539,12.558,3759,0
2015-03-23,12.577,12.577,12.531,12.531,3644,0
2015-03-24,12.539,12.549,12.531,12.539,13155,0
2015-03-25,12.531,12.558,12.531,12.558,7186,0
2015-03-26,12.558,12.587,12.558,12.577,23542,0
2015-03-27,12.587,12.623,12.587,12.587,13925,0
2015-03-30,12.577,12.631,12.512,12.558,11606,0
2015-03-31,12.549,12.558,12.512,12.558,1578,0
2015-04-01,12.604,12.604,12.522,12.567,15251,0
2015-04-02,12.558,12.577,12.539,12.549,12820,0
2015-04-06,12.522,12.577,12.512,12.558,3759,0
2015-04-07,12.558,12.587,12.558,12.587,5840,0
2015-04-08,12.539,12.577,12.539,12.577,5198,0
2015-04-09,12.567,12.587,12.558,12.558,11479,0
2015-04-10,12.558,12.596,12.539,12.587,10388,0
2015-04-13,12.572,12.601,12.563,12.601,10793,0
2015-04-14,12.609,12.609,12.591,12.609,10344,0
2015-04-15,12.601,12.618,12.601,12.618,13115,0
2015-04-16,12.627,12.645,12.627,12.635,4687,0
2015-04-17,12.635,12.743,12.635,12.671,9358,0
2015-04-20,12.635,12.687,12.627,12.671,23779,0
2015-04-21,12.671,12.68,12.618,12.671,8912,0
2015-04-22,12.671,12.671,12.653,12.653,3942,0
2015-04-23,12.661,12.671,12.645,12.645,10676,0
2015-04-24,12.627,12.68,12.627,12.661,11688,0
2015-04-27,12.653,12.661,12.653,12.661,1759,0
2015-04-28,12.661,12.687,12.653,12.68,5944,0
2015-04-29,12.653,12.687,12.653,12.671,8149,0
2015-04-30,12.671,12.687,12.661,12.671,6937,0
2015-05-01,12.68,12.687,12.645,12.645,27635,0
2015-05-04,12.653,12.68,12.627,12.645,6275,0
2015-05-05,12.653,12.696,12.627,12.653,12883,0
2015-05-06,12.653,12.687,12.609,12.618,33351,0
2015-05-07,12.653,12.671,12.618,12.618,13749,0
2015-05-08,12.653,12.653,12.635,12.653,13432,0
2015-05-11,12.653,12.653,12.627,12.645,12991,0
2015-05-12,12.618,12.635,12.609,12.609,63034,0
2015-05-13,12.623,12.648,12.596,12.596,5264,0
2015-05-14,12.596,12.604,12.558,12.558,6470,0
2015-05-15,12.596,12.596,12.549,12.549,28787,0
2015-05-18,12.531,12.539,12.493,12.531,8318,0
2015-05-19,12.522,12.522,12.493,12.493,3911,0
2015-05-20,12.484,12.512,12.465,12.502,5042,0
2015-05-21,12.512,12.522,12.475,12.502,24782,0
2015-05-22,12.493,12.549,12.493,12.549,6580,0
2015-05-26,12.539,12.558,12.539,12.558,8964,0
2015-05-27,12.567,12.587,12.558,12.567,11952,0
2015-05-28,12.558,12.587,12.558,12.567,7503,0
2015-05-29,12.567,12.596,12.549,12.567,16997,0
2015-06-01,12.558,12.596,12.558,12.567,16699,0
2015-06-02,12.567,12.614,12.539,12.558,20494,0
2015-06-03,12.549,12.577,12.549,12.549,7458,0
2015-06-04,12.577,12.577,12.493,12.522,16450,0
2015-06-05,12.484,12.604,12.475,12.493,10090,0
2015-06-08,12.475,12.502,12.427,12.475,17764,0
2015-06-09,12.456,12.493,12.446,12.475,8851,0
2015-06-10,12.436,12.484,12.436,12.436,8430,0
2015-06-11,12.461,12.461,12.407,12.407,7665,0
2015-06-12,12.431,12.489,12.423,12.489,9066,0
2015-06-15,12.451,12.507,12.451,12.507,5350,0
2015-06-16,12.517,12.527,12.489,12.507,8739,0
2015-06-17,12.498,12.507,12.489,12.489,23920,0
2015-06-18,12.48,12.507,12.451,12.47,14526,0
2015-06-19,12.48,12.507,12.47,12.507,2950,0
2015-06-22,12.507,12.517,12.48,12.517,15615,0
2015-06-23,12.498,12.544,12.48,12.544,3858,0
2015-06-24,12.507,12.517,12.498,12.498,2514,0
2015-06-25,12.535,12.535,12.47,12.47,23591,0
2015-06-26,12.461,12.489,12.423,12.423,61707,0
2015-06-29,12.423,12.431,12.407,12.407,4479,0
2015-06-30,12.389,12.398,12.333,12.389,11439,0
2015-07-01,12.362,12.461,12.362,12.372,10592,0
2015-07-02,12.362,12.461,12.362,12.381,5023,0
2015-07-06,12.381,12.489,12.381,12.461,8084,0
2015-07-07,12.48,12.544,12.461,12.535,10489,0
2015-07-08,12.517,12.554,12.48,12.517,43578,0
2015-07-09,12.498,12.517,12.489,12.517,3826,0
2015-07-10,12.489,12.527,12.489,12.527,1855,0
2015-07-13,12.516,12.553,12.488,12.543,4570,0
2015-07-14,12.572,12.572,12.516,12.553,6341,0
2015-07-15,12.563,12.563,12.488,12.526,8178,0
2015-07-16,12.506,12.543,12.506,12.543,3700,0
2015-07-17,12.543,12.563,12.534,12.563,2831,0
2015-07-20,12.563,12.563,12.563,12.563,5112,0
2015-07-21,12.563,12.572,12.553,12.553,3916,0
2015-07-22,12.553,12.572,12.553,12.572,1965,0
2015-07-23,12.563,12.601,12.563,12.601,5332,0
2015-07-24,12.534,12.591,12.534,12.582,6206,0
2015-07-27,12.553,12.618,12.553,12.572,17520,0
2015-07-28,12.582,12.582,12.553,12.563,2066,0
2015-07-29,12.553,12.572,12.543,12.553,18502,0
2015-07-30,12.572,12.582,12.572,12.572,2940,0
2015-07-31,12.601,12.627,12.572,12.627,7726,0
2015-08-03,12.591,12.802,12.591,12.68,6923,0
2015-08-04,12.645,12.847,12.591,12.601,3916,0
2015-08-05,12.582,12.828,12.296,12.497,36673,0
2015-08-06,12.516,12.618,12.469,12.601,7856,0
2015-08-07,12.582,12.662,12.582,12.591,1523,0
2015-08-10,12.553,12.553,12.526,12.553,9683,0
2015-08-11,12.543,12.572,12.526,12.553,9288,0
2015-08-12,12.533,12.571,12.533,12.571,12796,0
2015-08-13,12.552,12.571,12.542,12.562,4768,0
2015-08-14,12.552,12.562,12.43,12.459,5418,0
2015-08-17,12.459,12.542,12.459,12.515,11493,0
2015-08-18,12.478,12.618,12.478,12.562,16590,0
2015-08-19,12.552,12.59,12.552,12.59,4882,0
2015-08-20,12.552,12.6,12.542,12.59,5207,0
2015-08-21,12.581,12.581,12.43,12.533,59852,0
2015-08-24,12.268,12.525,11.98,12.505,24243,0
2015-08-25,12.571,12.571,12.413,12.487,11386,0
2015-08-26,12.496,12.562,12.43,12.496,13987,0
2015-08-27,12.478,12.515,12.468,12.505,15937,0
2015-08-28,12.487,12.496,12.449,12.478,35132,0
2015-08-31,12.478,12.581,12.478,12.515,8891,0
2015-09-01,12.478,12.562,12.478,12.525,4445,0
2015-09-02,12.478,12.552,12.478,12.525,5207,0
2015-09-03,12.562,12.608,12.525,12.562,8135,0
2015-09-04,12.552,12.618,12.552,12.562,53131,0
2015-09-08,12.542,12.571,12.533,12.533,9648,0
2015-09-09,12.525,12.581,12.515,12.542,10087,0
2015-09-10,12.533,12.571,12.533,12.562,16083,0
2015-09-11,12.551,12.589,12.533,12.58,16312,0
2015-09-14,12.589,12.617,12.589,12.599,8105,0
2015-09-15,12.561,12.561,12.504,12.514,9185,0
2015-09-16,12.428,12.495,12.428,12.495,6698,0
2015-09-17,12.411,12.524,12.411,12.514,6417,0
2015-09-18,12.458,12.57,12.458,12.57,4647,0
2015-09-21,12.533,12.551,12.533,12.541,9509,0
2015-09-22,12.504,12.551,12.504,12.551,7455,0
2015-09-23,12.504,12.57,12.504,12.57,4396,0
2015-09-24,12.541,12.66,12.541,12.617,20439,0
2015-09-25,12.607,12.651,12.607,12.633,18475,0
2015-09-28,12.617,12.643,12.599,12.643,10175,0
2015-09-29,12.561,12.93,12.486,12.838,16747,0
2015-09-30,12.745,12.811,12.633,12.754,31655,0
2015-10-01,12.82,12.82,12.707,12.707,13505,0
2015-10-02,12.725,12.875,12.633,12.745,15665,0
2015-10-05,12.707,12.783,12.643,12.707,15035,0
2015-10-06,12.745,12.745,12.57,12.57,5295,0
2015-10-07,12.541,12.617,12.541,12.561,9939,0
2015-10-08,12.541,12.589,12.541,12.57,7347,0
2015-10-09,12.551,12.625,12.551,12.617,5295,0
2015-10-12,12.617,12.66,12.617,12.66,10097,0
2015-10-13,12.715,12.753,12.659,12.659,14749,0
2015-10-14,12.678,12.678,12.632,12.678,6460,0
2015-10-15,12.669,12.696,12.669,12.696,6998,0
2015-10-16,12.687,12.811,12.687,12.763,10331,0
2015-10-19,12.753,12.763,12.724,12.744,22227,0
2015-10-20,12.744,12.763,12.734,12.753,14513,0
2015-10-21,12.734,12.763,12.734,12.753,9905,0
2015-10-22,12.773,12.811,12.773,12.792,3122,0
2015-10-23,12.782,12.802,12.773,12.782,12274,0
2015-10-26,12.763,12.922,12.763,12.811,18625,0
2015-10-27,12.82,12.82,12.792,12.792,9476,0
2015-10-28,12.782,12.838,12.782,12.802,19270,0
2015-10-29,12.792,12.802,12.706,12.724,16150,0
2015-10-30,12.724,12.744,12.669,12.669,4733,0
2015-11-02,12.669,12.744,12.659,12.669,15814,0
2015-11-03,12.669,12.706,12.54,12.579,14316,0
2015-11-04,12.569,12.642,12.569,12.579,6446,0
2015-11-05,12.55,12.642,12.55,12.569,7106,0
2015-11-06,12.569,12.606,12.531,12.579,13350,0
2015-11-09,12.588,12.588,12.531,12.54,5402,0
2015-11-10,12.54,12.56,12.493,12.512,9256,0
2015-11-11,12.512,12.54,12.493,12.522,20240,0
2015-11-12,12.549,12.549,12.399,12.425,6543,0
2015-11-13,12.425,12.455,12.425,12.455,2899,0
2015-11-16,12.445,12.445,12.343,12.425,7509,0
2015-11-17,12.372,12.425,12.372,12.425,11690,0
2015-11-18,12.417,12.549,12.417,12.464,15875,0
2015-11-19,12.455,12.501,12.455,12.492,3219,0
2015-11-20,12.474,12.623,12.474,12.615,17056,0
2015-11-23,12.623,12.641,12.521,12.632,3540,0
2015-11-24,12.641,12.646,12.587,12.597,6767,0
2015-11-25,12.587,12.669,12.587,12.632,5152,0
2015-11-27,12.615,12.715,12.539,12.715,3219,0
2015-11-30,12.669,12.669,12.521,12.605,7187,0
2015-12-01,12.587,12.734,12.587,12.641,3947,0
2015-12-02,12.724,12.811,12.632,12.811,94145,0
2015-12-03,12.753,12.782,12.587,12.632,12579,0
2015-12-04,12.587,12.678,12.587,12.641,9224,0
2015-12-07,12.669,12.957,12.511,12.605,10085,0
2015-12-08,12.615,12.615,12.587,12.597,4421,0
2015-12-09,12.578,12.615,12.578,12.605,15017,0
2015-12-10,12.53,12.615,12.53,12.615,11262,0
2015-12-11,12.605,12.623,12.587,12.623,3540,0
2015-12-14,12.597,12.623,12.511,12.623,4711,0
2015-12-15,12.53,12.623,12.53,12.605,26173,0
2015-12-16,12.632,12.641,12.597,12.632,3755,0
2015-12-17,12.632,12.669,12.615,12.65,6543,0
2015-12-18,12.669,12.715,12.669,12.706,34107,0
2015-12-21,12.696,12.724,12.678,12.678,22846,0
2015-12-22,12.678,12.706,12.678,12.706,159644,0
2015-12-23,12.724,12.753,12.678,12.734,22740,0
2015-12-24,12.773,12.773,12.753,12.753,597,0
2015-12-28,12.706,12.773,12.696,12.763,2380,0
2015-12-29,12.733,12.772,12.714,12.772,5623,0
2015-12-30,12.743,12.743,12.586,12.586,17081,0
2015-12-31,12.537,12.772,12.519,12.772,17924,0
2016-01-04,12.752,12.752,12.668,12.668,4209,0
2016-01-05,12.705,12.705,12.658,12.658,1107,0
2016-01-06,12.63,12.677,12.63,12.677,2663,0
2016-01-07,12.677,12.718,12.668,12.714,7275,0
2016-01-08,12.686,12.789,12.686,12.723,7999,0
2016-01-11,12.686,12.827,12.686,12.695,8630,0
2016-01-12,13.137,13.137,12.723,12.723,4880,0
2016-01-13,12.714,12.78,12.714,12.725,5841,0
2016-01-14,12.752,12.781,12.723,12.733,4446,0
2016-01-15,12.686,12.733,12.438,12.537,44866,0
2016-01-19,12.519,12.586,12.519,12.547,46386,0
2016-01-20,12.49,12.537,12.49,12.537,12510,0
2016-01-21,12.586,12.586,12.503,12.519,3984,0
2016-01-22,12.509,12.509,12.377,12.509,22644,0
2016-01-25,12.499,12.557,12.482,12.537,3025,0
2016-01-26,12.537,12.586,12.528,12.56,10597,0
2016-01-27,12.537,12.594,12.537,12.592,9658,0
2016-01-28,12.603,12.733,12.586,12.721,3030,0
2016-01-29,12.686,12.705,12.547,12.586,5262,0
2016-02-01,12.574,12.677,12.574,12.668,13268,0
2016-02-02,12.677,12.714,12.63,12.677,21728,0
2016-02-03,12.658,12.723,12.658,12.695,8736,0
2016-02-04,12.752,12.846,12.714,12.81,5371,0
2016-02-05,12.801,12.81,12.686,12.686,25947,0
2016-02-08,12.622,12.695,12.622,12.678,22696,0
2016-02-09,12.63,12.693,12.63,12.658,14435,0
2016-02-10,12.668,12.714,12.632,12.714,10605,0
2016-02-11,12.677,12.722,12.677,12.685,13947,0
2016-02-12,12.677,12.677,12.621,12.629,12044,0
2016-02-16,12.648,12.704,12.621,12.704,4068,0
2016-02-17,12.667,12.704,12.667,12.667,6181,0
2016-02-18,12.667,12.722,12.667,12.722,9694,0
2016-02-19,12.694,12.904,12.677,12.8,11812,0
2016-02-22,12.854,12.931,12.809,12.836,13224,0
2016-02-23,12.809,12.818,12.704,12.742,23761,0
2016-02-24,12.657,12.72,12.657,12.694,5206,0
2016-02-25,12.677,12.732,12.677,12.722,60147,0
2016-02-26,12.685,12.694,12.574,12.635,19543,0
2016-02-29,12.629,12.672,12.612,12.672,18660,0
2016-03-01,12.685,12.694,12.672,12.694,11735,0
2016-03-02,12.648,12.704,12.621,12.621,8395,0
2016-03-03,12.584,12.694,12.584,12.648,13176,0
2016-03-04,12.648,12.722,12.648,12.694,15678,0
2016-03-07,13.072,13.072,12.685,12.694,13722,0
2016-03-08,12.657,12.719,12.657,12.694,10707,0
2016-03-09,12.685,12.72,12.685,12.704,14013,0
2016-03-10,12.694,12.713,12.677,12.694,8459,0
2016-03-11,12.693,12.77,12.693,12.76,25393,0
2016-03-14,12.731,12.741,12.693,12.703,32054,0
2016-03-15,12.666,12.789,12.666,12.765,25548,0
2016-03-16,12.76,12.76,12.721,12.731,46116,0
2016-03-17,12.75,12.77,12.657,12.731,10588,0
2016-03-18,12.703,12.731,12.648,12.676,6076,0
2016-03-21,12.648,12.693,12.648,12.666,6099,0
2016-03-22,12.648,12.703,12.648,12.703,4048,0
2016-03-23,12.676,12.721,12.676,12.721,4143,0
2016-03-24,12.712,12.731,12.685,12.731,1010,0
2016-03-28,12.741,12.748,12.721,12.741,6042,0
2016-03-29,12.721,12.741,12.712,12.712,846,0
2016-03-30,12.741,12.75,12.731,12.75,3790,0
2016-03-31,12.76,12.779,12.704,12.779,5099,0
2016-04-01,12.76,12.884,12.76,12.78,8536,0
2016-04-04,12.779,12.817,12.779,12.817,1378,0
2016-04-05,13.204,13.204,12.803,12.836,3249,0
2016-04-06,13.223,13.223,12.826,12.864,4031,0
2016-04-07,12.836,12.922,12.789,12.851,12816,0
2016-04-08,12.836,12.94,12.826,12.904,9462,0
2016-04-11,12.779,12.94,12.741,12.817,19245,0
2016-04-12,12.808,12.838,12.789,12.808,8736,0
2016-04-13,12.788,12.841,12.788,12.816,3238,0
2016-04-14,12.816,12.853,12.816,12.853,6217,0
2016-04-15,12.825,12.912,12.825,12.853,5975,0
2016-04-18,12.845,12.903,12.816,12.845,3786,0
2016-04-19,12.863,12.883,12.825,12.825,5050,0
2016-04-20,12.845,12.864,12.845,12.853,1734,0
2016-04-21,12.845,12.903,12.845,12.903,3335,0
2016-04-22,12.883,12.922,12.853,12.922,6115,0
2016-04-25,12.835,12.873,12.807,12.835,7348,0
2016-04-26,12.664,12.816,12.542,12.788,26147,0
2016-04-27,12.759,12.862,12.759,12.845,3370,0
2016-04-28,12.816,12.853,12.778,12.845,5344,0
2016-04-29,12.816,12.847,12.816,12.825,7287,0
2016-05-02,12.759,12.835,12.759,12.807,9522,0
2016-05-03,12.835,12.835,12.807,12.807,9345,0
2016-05-04,12.798,12.873,12.798,12.825,10961,0
2016-05-05,12.853,12.873,12.825,12.835,21632,0
2016-05-06,12.798,12.883,12.798,12.798,21979,0
2016-05-09,12.778,12.825,12.75,12.798,21608,0
2016-05-10,12.778,12.845,12.769,12.798,10347,0
2016-05-11,12.769,12.922,12.759,12.816,15143,0
2016-05-12,12.815,12.853,12.815,12.824,8114,0
2016-05-13,12.846,12.852,12.834,12.834,2079,0
2016-05-16,12.815,12.834,12.806,12.834,2344,0
2016-05-17,12.758,12.824,12.758,12.824,17565,0
2016-05-18,12.777,12.806,12.768,12.797,4745,0
2016-05-19,12.777,12.797,12.768,12.797,4075,0
2016-05-20,12.806,12.843,12.806,12.824,6983,0
2016-05-23,12.825,12.844,12.816,12.834,4424,0
2016-05-24,12.815,12.841,12.815,12.834,6295,0
2016-05-25,12.844,12.853,12.834,12.844,6360,0
2016-05-26,12.844,12.862,12.844,12.853,4097,0
2016-05-27,12.862,12.921,12.862,12.921,7093,0
2016-05-31,12.921,13.024,12.882,13.014,17813,0
2016-06-01,12.984,13.024,12.902,12.912,7360,0
2016-06-02,12.929,13.004,12.929,12.948,4225,0
2016-06-03,12.966,13.024,12.966,13.004,3506,0
2016-06-06,12.966,13.024,12.966,13.024,6621,0
2016-06-07,12.984,13.052,12.964,12.994,25638,0
2016-06-08,12.974,13.004,12.948,12.957,35154,0
2016-06-09,12.939,13.395,12.939,13.215,49514,0
2016-06-10,13.233,13.27,13.087,13.091,10071,0
2016-06-13,13.166,13.233,13.071,13.071,15337,0
2016-06-14,13.071,13.146,13.051,13.071,7068,0
2016-06-15,13.051,13.051,13.051,13.051,935,0
2016-06-16,13.099,13.28,13.061,13.061,9263,0
2016-06-17,12.968,13.08,12.968,13.08,3041,0
2016-06-20,13.033,13.065,12.983,13.042,2119,0
2016-06-21,13.013,13.109,13.013,13.042,14642,0
2016-06-22,13.003,13.051,12.993,13.013,5432,0
2016-06-23,12.993,13.042,12.993,12.993,25647,0
2016-06-24,12.973,12.989,12.919,12.946,31703,0
2016-06-27,12.973,13.204,12.973,13.099,16961,0
2016-06-28,13.289,13.289,13.051,13.061,13352,0
2016-06-29,13.033,13.033,13.003,13.033,7447,0
2016-06-30,13.071,13.081,13.033,13.061,10070,0
2016-07-01,13.033,13.295,13.033,13.175,25734,0
2016-07-05,13.251,13.298,13.166,13.223,31058,0
2016-07-06,13.194,13.241,13.129,13.175,5676,0
2016-07-07,13.204,13.204,13.099,13.164,7855,0
2016-07-08,13.147,13.307,13.147,13.307,18881,0
2016-07-11,13.27,13.28,13.233,13.27,4413,0
2016-07-12,13.233,13.251,13.178,13.194,5717,0
2016-07-13,13.224,13.242,13.185,13.196,5188,0
2016-07-14,13.12,13.12,13.052,13.062,17893,0
2016-07-15,13.062,13.081,13.062,13.072,3214,0
2016-07-18,13.13,13.13,13.062,13.072,3881,0
2016-07-19,13.082,13.1,13.062,13.072,2076,0
2016-07-20,13.052,13.085,13.052,13.085,1176,0
2016-07-21,13.082,13.1,13.072,13.091,4919,0
2016-07-22,13.062,13.071,13.052,13.052,12095,0
2016-07-25,13.062,13.091,13.043,13.091,16084,0
2016-07-26,13.1,13.107,13.062,13.088,2021,0
2016-07-27,13.062,13.1,13.062,13.1,3434,0
2016-07-28,13.072,13.111,13.072,13.073,2528,0
2016-07-29,13.091,13.158,13.091,13.11,1639,0
2016-08-01,13.12,13.251,13.12,13.176,2745,0
2016-08-02,13.205,13.252,13.185,13.215,3332,0
2016-08-03,13.215,13.262,13.215,13.262,4584,0
2016-08-04,13.185,13.416,13.185,13.252,6123,0
2016-08-05,13.11,13.336,13.11,13.328,12383,0
2016-08-08,13.281,13.308,13.262,13.299,7598,0
2016-08-09,13.281,13.281,13.215,13.281,59747,0
2016-08-10,13.299,13.308,13.271,13.299,2496,0
2016-08-11,13.319,13.319,13.253,13.319,8077,0
2016-08-12,13.309,13.319,13.282,13.282,1408,0
2016-08-15,13.262,13.319,13.262,13.319,3969,0
2016-08-16,13.319,13.339,13.29,13.321,8856,0
2016-08-17,13.309,13.309,13.289,13.309,23023,0
2016-08-18,13.3,13.334,13.282,13.319,5012,0
2016-08-19,13.309,13.309,13.262,13.273,1711,0
2016-08-22,13.282,13.309,13.243,13.243,8857,0
2016-08-23,13.225,13.282,13.206,13.233,28189,0
2016-08-24,13.216,13.262,13.216,13.243,5826,0
2016-08-25,13.225,13.339,13.216,13.272,11526,0
2016-08-26,13.3,13.318,13.262,13.262,6311,0
2016-08-29,13.253,13.329,13.243,13.282,16961,0
2016-08-30,13.3,13.319,13.272,13.299,4993,0
2016-08-31,13.29,13.319,13.235,13.262,12943,0
2016-09-01,13.253,13.309,13.253,13.253,8516,0
2016-09-02,13.12,13.3,13.12,13.235,13910,0
2016-09-06,13.225,13.262,13.225,13.243,4645,0
2016-09-07,13.225,13.316,13.225,13.235,5168,0
2016-09-08,13.225,13.319,13.225,13.272,12302,0
2016-09-09,13.225,13.262,13.216,13.253,19160,0
2016-09-12,13.262,13.29,13.196,13.29,12757,0
2016-09-13,13.263,13.301,13.244,13.263,29593,0
2016-09-14,13.263,13.291,13.244,13.291,4568,0
2016-09-15,13.301,13.301,13.254,13.291,17035,0
2016-09-16,13.282,13.31,13.273,13.282,6139,0
2016-09-19,13.291,13.31,13.291,13.31,3620,0
2016-09-20,13.31,13.33,13.273,13.282,4358,0
2016-09-21,13.236,13.283,13.217,13.217,6222,0
2016-09-22,13.226,13.301,13.226,13.291,56216,0
2016-09-23,13.282,13.291,13.263,13.263,75538,0
2016-09-26,13.273,13.273,13.1,13.178,70192,0
2016-09-27,13.187,13.263,13.187,13.263,56391,0
2016-09-28,13.254,13.291,13.254,13.291,56351,0
2016-09-29,13.291,13.31,13.282,13.31,60221,0
2016-09-30,13.207,13.302,13.207,13.236,5862,0
2016-10-03,13.226,13.301,13.226,13.297,62228,0
2016-10-04,13.31,13.319,13.282,13.301,57932,0
2016-10-05,13.32,13.33,13.254,13.254,213585,0
2016-10-06,13.273,13.291,13.149,13.169,7076,0
2016-10-07,13.197,13.236,13.197,13.207,12275,0
2016-10-10,13.207,13.32,13.207,13.31,62372,0
2016-10-11,13.31,13.35,13.31,13.34,67899,0
2016-10-12,13.419,13.419,13.304,13.309,2166,0
2016-10-13,13.305,13.305,13.264,13.264,7552,0
2016-10-14,13.311,13.311,13.255,13.255,16613,0
2016-10-17,13.283,13.292,13.26,13.283,7106,0
2016-10-18,13.292,13.292,13.14,13.178,13650,0
2016-10-19,13.14,13.172,13.14,13.169,45226,0
2016-10-20,13.198,13.237,13.178,13.237,29676,0
2016-10-21,13.255,13.255,13.218,13.255,5436,0
2016-10-24,13.283,13.283,13.237,13.245,12028,0
2016-10-25,13.274,13.274,13.218,13.218,8609,0
2016-10-26,13.264,13.264,13.188,13.188,5512,0
2016-10-27,13.237,13.283,13.149,13.283,9766,0
2016-10-28,13.218,13.255,13.218,13.245,3650,0
2016-10-31,13.264,13.264,13.14,13.198,12142,0
2016-11-01,13.169,13.208,13.159,13.159,10814,0
2016-11-02,13.198,13.218,13.159,13.159,11600,0
2016-11-03,13.188,13.188,13.1,13.1,14986,0
2016-11-04,13.12,13.198,13.12,13.198,3412,0
2016-11-07,13.198,13.245,13.072,13.128,15597,0
2016-11-08,13.149,13.149,13.12,13.13,7149,0
2016-11-09,13.1,13.14,13.099,13.13,5388,0
2016-11-10,13.121,13.122,13.024,13.024,6109,0
2016-11-11,12.91,13.024,12.87,12.919,19799,0
2016-11-14,12.974,12.974,12.88,12.9,15280,0
2016-11-15,12.965,13.004,12.956,12.984,8003,0
2016-11-16,12.89,12.994,12.89,12.994,13451,0
2016-11-17,13.034,13.102,13.004,13.004,13817,0
2016-11-18,13.034,13.034,12.937,12.963,9300,0
2016-11-21,12.974,13.004,12.942,12.942,4743,0
2016-11-22,12.956,12.965,12.928,12.956,3189,0
2016-11-23,12.946,12.984,12.91,12.956,2132,0
2016-11-25,12.965,12.974,12.965,12.974,382,0
2016-11-28,12.919,12.937,12.9,12.91,3445,0
2016-11-29,12.831,12.882,12.744,12.84,5278,0
2016-11-30,12.831,12.833,12.793,12.822,11784,0
2016-12-01,12.812,12.822,12.665,12.675,29277,0
2016-12-02,12.646,12.736,12.618,12.734,8231,0
2016-12-05,12.618,12.87,12.618,12.715,7157,0
2016-12-06,12.792,12.86,12.792,12.812,5687,0
2016-12-07,12.841,12.974,12.815,12.815,941,0
2016-12-08,12.861,12.881,12.802,12.881,6945,0
2016-12-09,12.881,12.929,12.861,12.861,10479,0
2016-12-12,12.986,12.986,12.891,12.929,7246,0
2016-12-13,12.976,12.976,12.735,12.783,13934,0
2016-12-14,12.823,12.823,12.803,12.803,1089,0
2016-12-15,12.745,12.783,12.696,12.716,20620,0
2016-12-16,12.735,12.754,12.685,12.754,6795,0
2016-12-19,12.754,12.803,12.745,12.774,8179,0
2016-12-20,12.783,12.793,12.75,12.754,13838,0
2016-12-21,12.725,12.793,12.706,12.717,7825,0
2016-12-22,12.735,12.813,12.725,12.813,7318,0
2016-12-23,12.823,12.852,12.783,12.813,9596,0
2016-12-27,12.823,12.823,12.754,12.774,2056,0
2016-12-28,12.784,12.784,12.677,12.746,11607,0
2016-12-29,12.746,12.794,12.746,12.787,8547,0
2016-12-30,12.802,12.843,12.784,12.833,10252,0
2017-01-03,12.823,12.857,12.823,12.839,7654,0
2017-01-04,12.862,12.862,12.833,12.833,2815,0
2017-01-05,12.843,12.843,12.814,12.823,5468,0
2017-01-06,12.833,12.843,12.823,12.833,13017,0
2017-01-09,12.862,12.921,12.862,12.921,5940,0
2017-01-10,12.902,12.988,12.882,12.988,17714,0
2017-01-11,12.978,12.998,12.892,12.892,5527,0
2017-01-12,12.902,12.94,12.902,12.921,4644,0
2017-01-13,12.872,12.994,12.843,12.843,5600,0
2017-01-17,12.912,12.949,12.902,12.902,4971,0
2017-01-18,12.892,12.892,12.892,12.892,1112,0
2017-01-19,12.902,12.94,12.862,12.872,1369,0
2017-01-20,12.882,12.917,12.849,12.872,3591,0
2017-01-23,12.892,12.892,12.892,12.892,328,0
2017-01-24,12.862,12.902,12.862,12.882,51657,0
2017-01-25,12.852,12.892,12.806,12.87,73370,0
2017-01-26,12.892,12.906,12.852,12.891,6520,0
2017-01-27,12.902,12.902,12.896,12.896,1239,0
2017-01-30,12.921,12.921,12.843,12.892,5672,0
2017-01-31,12.784,12.891,12.784,12.852,5006,0
2017-02-01,12.843,12.862,12.843,12.843,4002,0
2017-02-02,12.902,12.902,12.862,12.862,4811,0
2017-02-03,12.755,12.93,12.755,12.892,5365,0
2017-02-06,12.882,12.93,12.882,12.921,10100,0
2017-02-07,12.921,12.971,12.921,12.94,4992,0
2017-02-08,12.959,12.968,12.959,12.965,2167,0
2017-02-09,12.959,12.959,12.94,12.94,10655,0
2017-02-10,12.942,12.942,12.93,12.935,2083,0
2017-02-13,12.95,12.96,12.931,12.96,5980,0
2017-02-14,12.931,12.942,12.912,12.922,7972,0
2017-02-15,12.941,12.941,12.903,12.912,17995,0
2017-02-16,12.873,12.922,12.873,12.873,3353,0
2017-02-17,12.912,12.969,12.912,12.969,3157,0
2017-02-21,12.941,12.953,12.755,12.95,17588,0
2017-02-22,12.95,12.95,12.863,12.863,3966,0
2017-02-23,12.873,12.942,12.873,12.903,7751,0
2017-02-24,12.922,12.931,12.903,12.93,5365,0
2017-02-27,12.922,12.936,12.922,12.931,8288,0
2017-02-28,12.922,12.946,12.917,12.922,9711,0
2017-03-01,12.903,12.931,12.903,12.922,14199,0
2017-03-02,12.903,12.912,12.899,12.912,7633,0
2017-03-03,12.924,12.931,12.873,12.873,21632,0
2017-03-06,12.883,12.893,12.873,12.873,9588,0
2017-03-07,12.863,12.893,12.863,12.883,7536,0
2017-03-08,12.863,12.883,12.853,12.853,26168,0
2017-03-09,12.834,12.834,12.785,12.785,12938,0
2017-03-10,12.805,12.805,12.746,12.755,15887,0
2017-03-13,12.776,12.787,12.776,12.776,13126,0
2017-03-14,12.766,12.816,12.756,12.756,6670,0
2017-03-15,12.756,12.825,12.756,12.825,5884,0
2017-03-16,12.816,12.845,12.816,12.845,2886,0
2017-03-17,12.835,12.884,12.835,12.884,2110,0
2017-03-20,12.816,12.923,12.816,12.923,6902,0
2017-03-21,12.894,12.923,12.894,12.917,7545,0
2017-03-22,12.904,12.942,12.904,12.923,6273,0
2017-03-23,12.923,12.942,12.923,12.942,4833,0
2017-03-24,12.962,13.021,12.952,13.011,17542,0
2017-03-27,12.991,12.991,12.971,12.971,2138,0
2017-03-28,13.001,13.001,12.952,12.962,9093,0
2017-03-29,12.96,12.971,12.952,12.971,1903,0
2017-03-30,12.952,12.952,12.874,12.923,22983,0
2017-03-31,12.904,12.942,12.875,12.942,3720,0
2017-04-03,12.962,13.001,12.942,13.001,5359,0
2017-04-04,12.884,12.991,12.884,12.991,3864,0
2017-04-05,13.001,13.001,12.98,12.992,22440,0
2017-04-06,12.874,12.988,12.874,12.962,19097,0
2017-04-07,12.98,12.981,12.971,12.981,9082,0
2017-04-10,13.001,13.011,12.962,13.011,11030,0
2017-04-11,13.022,13.032,13.002,13.022,12437,0
2017-04-12,12.924,13.032,12.924,13.022,10696,0
2017-04-13,12.982,13.022,12.954,12.982,23415,0
2017-04-17,12.943,13.012,12.943,12.992,13356,0
2017-04-18,12.963,13.042,12.963,13.042,28277,0
2017-04-19,12.982,12.993,12.963,12.972,8882,0
2017-04-20,12.953,12.982,12.895,12.953,25576,0
2017-04-21,12.972,12.982,12.963,12.972,16154,0
2017-04-24,12.943,12.982,12.943,12.972,2217,0
2017-04-25,12.972,12.992,12.972,12.972,3722,0
2017-04-26,12.963,13.007,12.963,13.002,11291,0
2017-04-27,12.972,13.032,12.972,13.032,7966,0
2017-04-28,13.002,13.038,13.002,13.032,3859,0
2017-05-01,13.002,13.023,13.002,13.022,1836,0
2017-05-02,13.042,13.042,12.992,12.992,33825,0
2017-05-03,12.963,13.008,12.963,13.008,12550,0
2017-05-04,12.992,13.051,12.991,13.051,22061,0
2017-05-05,13.022,13.12,13.022,13.12,17340,0
2017-05-08,13.09,13.11,13.063,13.086,7394,0
2017-05-09,13.09,13.09,13.042,13.042,11983,0
2017-05-10,13.042,13.081,13.042,13.081,5719,0
2017-05-11,13.072,13.101,13.072,13.101,613,0
2017-05-12,13.12,13.12,13.072,13.082,3781,0
2017-05-15,13.072,13.101,13.072,13.101,3820,0
2017-05-16,13.072,13.1,13.072,13.1,1643,0
2017-05-17,13.101,13.101,13.091,13.091,2020,0
2017-05-18,13.082,13.082,13.082,13.082,313,0
2017-05-19,13.062,13.083,13.062,13.083,1487,0
2017-05-22,13.072,13.101,13.072,13.101,13805,0
2017-05-23,13.091,13.101,13.082,13.091,6161,0
2017-05-24,13.101,13.111,13.072,13.111,3160,0
2017-05-25,13.091,13.121,13.091,13.114,7919,0
2017-05-26,13.111,13.134,13.101,13.101,3713,0
2017-05-30,13.141,13.141,13.111,13.111,1057,0
2017-05-31,13.101,13.126,13.101,13.121,5282,0
2017-06-01,13.091,13.11,13.082,13.091,4688,0
2017-06-02,13.101,13.111,13.082,13.101,2136,0
2017-06-05,13.091,13.125,13.091,13.118,3234,0
2017-06-06,13.121,13.131,13.121,13.131,735,0
2017-06-07,13.111,13.121,13.111,13.119,2370,0
2017-06-08,13.121,13.121,13.121,13.121,285,0
2017-06-09,13.124,13.124,13.111,13.111,3852,0
2017-06-12,13.126,13.126,13.101,13.101,5673,0
2017-06-13,13.125,13.132,13.125,13.132,3327,0
2017-06-14,13.122,13.171,13.122,13.171,5795,0
2017-06-15,13.112,13.161,13.112,13.142,3817,0
2017-06-16,13.149,13.171,13.142,13.171,3850,0
2017-06-19,13.142,13.143,13.124,13.132,4226,0
2017-06-20,13.112,13.181,13.112,13.171,6348,0
2017-06-21,13.142,13.151,13.142,13.151,1376,0
2017-06-22,13.181,13.181,13.151,13.151,5461,0
2017-06-23,13.142,13.151,13.142,13.151,5423,0
2017-06-26,13.151,13.191,13.122,13.191,8126,0
2017-06-27,13.112,13.161,13.112,13.112,7441,0
2017-06-28,13.112,13.221,13.112,13.194,4442,0
2017-06-29,13.142,13.191,13.142,13.181,2305,0
2017-06-30,13.221,13.221,13.151,13.151,10870,0
2017-07-03,13.132,13.191,13.132,13.191,282,0
2017-07-05,13.151,13.171,13.151,13.171,1975,0
2017-07-06,13.122,13.231,13.122,13.142,1338,0
2017-07-07,13.142,13.171,13.123,13.171,6110,0
2017-07-10,13.151,13.191,13.151,13.191,6876,0
2017-07-11,13.154,13.211,13.154,13.211,6369,0
2017-07-12,13.204,13.251,13.181,13.211,6213,0
2017-07-13,13.191,13.291,13.191,13.281,17856,0
2017-07-14,13.281,13.345,13.281,13.33,15626,0
2017-07-17,13.33,13.33,13.251,13.32,26580,0
2017-07-18,13.301,13.301,13.262,13.271,17303,0
2017-07-19,13.261,13.281,13.252,13.281,2458,0
2017-07-20,13.221,13.33,13.221,13.281,12763,0
2017-07-21,13.35,13.35,13.261,13.271,10914,0
2017-07-24,13.241,13.31,13.241,13.31,22820,0
2017-07-25,13.308,13.35,13.302,13.32,10423,0
2017-07-26,13.35,13.41,13.301,13.4,18338,0
2017-07-27,13.34,13.364,13.31,13.364,7619,0
2017-07-28,13.33,13.4,13.319,13.4,4727,0
2017-07-31,13.39,13.41,13.32,13.39,12423,0
2017-08-01,13.38,13.41,13.38,13.41,9358,0
2017-08-02,13.38,13.43,13.38,13.423,4980,0
2017-08-03,13.373,13.43,13.35,13.39,6423,0
2017-08-04,13.38,13.43,13.366,13.38,7207,0
2017-08-07,13.37,13.42,13.33,13.364,4872,0
2017-08-08,13.35,13.35,13.315,13.32,3586,0
2017-08-09,13.251,13.38,13.251,13.337,11188,0
2017-08-10,13.281,13.38,13.281,13.31,24976,0
2017-08-11,13.331,13.411,13.311,13.411,5986,0
2017-08-14,13.401,13.411,13.353,13.401,6778,0
2017-08-15,13.351,13.365,13.351,13.361,34715,0
2017-08-16,13.381,13.381,13.361,13.361,5364,0
2017-08-17,13.351,13.371,13.351,13.37,6268,0
2017-08-18,13.333,13.381,13.333,13.364,2478,0
2017-08-21,13.351,13.363,13.351,13.363,3410,0
2017-08-22,13.361,13.45,13.361,13.421,28257,0
2017-08-23,13.45,13.52,13.421,13.499,46069,0
2017-08-24,13.49,13.49,13.371,13.371,1673,0
2017-08-25,13.371,13.47,13.371,13.45,5367,0
2017-08-28,13.459,13.46,13.44,13.46,3288,0
2017-08-29,13.44,13.49,13.44,13.47,1508,0
2017-08-30,13.46,13.46,13.44,13.46,1029,0
2017-08-31,13.48,13.541,13.466,13.492,9630,0
2017-09-01,13.43,13.56,13.381,13.421,13442,0
2017-09-05,13.45,13.47,13.421,13.47,3825,0
2017-09-06,13.47,13.48,13.47,13.48,5950,0
2017-09-07,13.52,13.52,13.49,13.5,7457,0
2017-09-08,13.518,13.518,13.493,13.493,803,0
2017-09-11,13.461,13.57,13.461,13.49,8399,0
2017-09-12,13.44,13.5,13.44,13.45,6583,0
2017-09-13,13.51,13.51,13.447,13.47,4756,0
2017-09-14,13.54,13.56,13.51,13.51,4766,0
2017-09-15,13.511,13.55,13.46,13.55,6281,0
2017-09-18,13.54,13.54,13.53,13.539,832,0
2017-09-19,13.56,13.56,13.54,13.56,2763,0
2017-09-20,13.55,14.099,13.53,13.53,32958,0
2017-09-21,13.44,13.56,13.44,13.47,5153,0
2017-09-22,13.48,13.51,13.469,13.469,1413,0
2017-09-25,13.46,13.51,13.46,13.481,2149,0
2017-09-26,13.47,13.48,13.46,13.46,4680,0
2017-09-27,13.46,13.46,13.412,13.43,14233,0
2017-09-28,13.46,13.55,13.43,13.55,10848,0
2017-09-29,13.56,13.6,13.441,13.6,10047,0
2017-10-02,13.58,13.59,13.54,13.554,9707,0
2017-10-03,13.55,13.565,13.53,13.565,2880,0
2017-10-04,13.544,13.56,13.497,13.497,1641,0
2017-10-05,13.66,13.66,13.571,13.571,2305,0
2017-10-06,13.54,13.63,13.46,13.53,6765,0
2017-10-09,13.47,13.54,13.44,13.54,12430,0
2017-10-10,13.52,13.56,13.46,13.56,16477,0
2017-10-11,13.54,13.56,13.51,13.51,6526,0
2017-10-12,13.51,13.76,13.51,13.6,2826,0
2017-10-13,13.5995,13.62,13.55,13.557,10940,0
2017-10-16,13.5,13.7,13.5,13.6171,15180,0
2017-10-17,13.6,13.6,13.53,13.53,2595,0
2017-10-18,13.52,13.52,13.52,13.52,434,0
2017-10-19,13.59,13.59,13.48,13.48,3411,0
2017-10-20,13.49,13.52,13.49,13.51,2100,0
2017-10-23,13.49,13.54,13.48,13.48,16429,0
2017-10-24,13.51,13.57,13.51,13.5337,9001,0
2017-10-25,13.5,13.5,13.481,13.4899,5960,0
2017-10-26,13.47,13.55,13.47,13.5341,19126,0
2017-10-27,13.55,13.55,13.4884,13.5395,3405,0
2017-10-30,13.5418,13.56,13.541,13.56,764,0
2017-10-31,13.537,13.6,13.537,13.5697,9504,0
2017-11-01,13.48,13.56,13.47,13.56,10607,0
2017-11-02,13.53,13.53,13.48,13.49,8347,0
2017-11-03,13.54,13.5701,13.52,13.52,1591,0
2017-11-06,13.5637,13.8692,13.47,13.5,6970,0
2017-11-07,13.6916,13.6916,13.6916,13.6916,3760,0
2017-11-08,13.57,13.57,13.48,13.49,3695,0
2017-11-09,13.47,13.49,13.47,13.4892,5380,0
2017-11-10,13.47,13.53,13.47,13.51,8774,0
