Date,Open,High,Low,Close,Volume,OpenInt
2007-07-26,10.129,10.129,10.129,10.129,0,0
2007-07-27,10.129,10.132,10.129,10.129,2914303,0
2007-07-30,10.129,10.132,10.129,10.129,100542,0
2007-07-31,10.132,10.132,10.129,10.132,18137,0
2007-08-01,10.129,10.157,10.129,10.129,57762,0
2007-08-02,10.129,10.157,10.005,10.005,207199,0
2007-08-03,10.005,10.021,9.917,9.943,154554,0
2007-08-06,9.903,9.917,9.798,9.853,145489,0
2007-08-07,9.825,9.873,9.804,9.804,14987,0
2007-08-08,9.825,9.853,9.798,9.816,14589,0
2007-08-09,9.723,10.005,9.723,9.972,16950,0
2007-08-10,9.927,9.979,9.753,9.753,18919,0
2007-08-13,9.816,9.825,9.723,9.753,16368,0
2007-08-14,9.825,9.995,9.623,9.623,63283,0
2007-08-15,9.723,9.723,9.623,9.68,77284,0
2007-08-16,9.774,9.774,8.4873,9.0412,106649,0
2007-08-17,9.1174,9.1596,9.0688,9.084,13209,0
2007-08-20,9.1596,9.542,9.1433,9.523,54806,0
2007-08-21,9.523,9.531,9.4199,9.523,32143,0
2007-08-22,9.571,9.674,9.571,9.649,32336,0
2007-08-23,9.649,9.745,9.644,9.674,21887,0
2007-08-24,9.623,9.699,9.623,9.687,21297,0
2007-08-27,9.687,9.699,9.649,9.699,28579,0
2007-08-28,9.674,9.674,9.2146,9.2242,60916,0
2007-08-29,9.2416,9.4953,9.2416,9.4199,31536,0
2007-08-30,9.4105,9.4105,9.2621,9.3207,34702,0
2007-08-31,9.3663,9.3663,9.1644,9.1749,65454,0
2007-09-04,8.9682,9.1385,8.9682,8.9682,213247,0
2007-09-05,8.9682,9.0412,8.8677,9.0125,144908,0
2007-09-06,9.0565,9.2184,8.9927,9.1548,100347,0
2007-09-07,9.1174,9.267,9.1174,9.2184,68801,0
2007-09-10,9.267,9.3207,9.2184,9.2522,59927,0
2007-09-11,9.267,9.3594,9.267,9.3207,45350,0
2007-09-12,9.2,9.2923,9.1904,9.267,43172,0
2007-09-13,9.257,9.267,9.1174,9.1682,31536,0
2007-09-14,9.1682,9.3167,9.0412,9.2621,45350,0
2007-09-17,9.2621,9.2621,9.1174,9.1222,37853,0
2007-09-18,9.0688,9.2416,8.9476,9.1952,33314,0
2007-09-19,9.1904,9.2184,9.0887,9.2184,68410,0
2007-09-20,9.267,9.267,9.0887,9.2416,45736,0
2007-09-21,9.2338,9.3089,9.2242,9.2416,42382,0
2007-09-24,9.2184,9.2865,9.2184,9.257,24443,0
2007-09-25,9.2923,9.3031,8.971,9.063,84575,0
2007-09-26,9.1117,9.2621,9.1117,9.1452,58159,0
2007-09-27,9.2699,9.2699,8.9823,9.0688,112371,0
2007-09-28,9.063,9.2068,9.063,9.1856,46770,0
2007-10-01,9.1174,9.267,9.0944,9.2416,77086,0
2007-10-02,9.2522,9.3167,9.2242,9.2474,63283,0
2007-10-03,9.267,9.267,9.1174,9.1644,81226,0
2007-10-04,9.1644,9.267,9.0944,9.2416,83193,0
2007-10-05,9.1433,9.267,9.0887,9.2184,128336,0
2007-10-08,9.2474,9.3089,9.0247,9.1117,193594,0
2007-10-09,9.1433,9.1491,9.0498,9.1117,74513,0
2007-10-10,9.1548,9.1548,9.0412,9.1337,85561,0
2007-10-11,9.0887,9.1174,8.9985,9.0887,67817,0
2007-10-12,9.0887,9.1433,9.063,9.0887,35098,0
2007-10-15,9.0726,9.1117,8.9682,8.9927,110002,0
2007-10-16,9.0031,9.0545,8.8909,8.9682,77086,0
2007-10-17,9.0125,9.0125,8.8677,8.8817,141550,0
2007-10-18,8.8677,8.9589,8.8374,8.9542,79838,0
2007-10-19,8.9059,8.9181,8.8328,8.8789,74513,0
2007-10-22,8.8677,8.8909,8.8199,8.8475,59927,0
2007-10-23,8.9181,8.9476,8.8263,8.9236,50854,0
2007-10-24,8.8677,8.8789,8.6996,8.842,110595,0
2007-10-25,8.8677,8.8677,8.6798,8.8096,47903,0
2007-10-26,8.9181,8.9682,8.8513,8.9589,93442,0
2007-10-29,8.9589,8.9589,8.8677,8.9124,62495,0
2007-10-30,8.932,9.0125,8.8724,8.9927,81613,0
2007-10-31,9.0031,9.0374,8.8789,8.9542,96794,0
2007-11-01,9.0125,9.0125,8.8817,8.8909,64456,0
2007-11-02,8.8967,8.9377,8.7911,8.8863,102514,0
2007-11-05,8.7609,8.9059,8.7609,8.8909,50073,0
2007-11-06,8.9181,8.9645,8.8143,8.8677,80828,0
2007-11-07,8.8143,8.8199,8.6113,8.7131,74320,0
2007-11-08,8.7409,8.7911,8.6416,8.6651,71758,0
2007-11-09,8.6651,8.7646,8.6086,8.7409,87725,0
2007-11-12,8.6842,8.842,8.6651,8.7131,50854,0
2007-11-13,8.6416,8.7409,8.4714,8.6113,198910,0
2007-11-14,8.5736,8.5896,8.4714,8.5178,139182,0
2007-11-15,8.5346,8.5571,8.295,8.5034,209560,0
2007-11-16,8.5628,8.6952,8.3596,8.638,111577,0
2007-11-19,8.6175,8.6175,8.2569,8.3341,238542,0
2007-11-20,8.2829,8.3848,8.2343,8.2983,115718,0
2007-11-21,8.2829,8.2829,8.1104,8.223,87136,0
2007-11-23,8.2083,8.3341,8.1871,8.3299,70178,0
2007-11-26,8.3299,8.4166,8.2484,8.3194,217841,0
2007-11-27,8.3194,8.3692,8.2569,8.2887,126169,0
2007-11-28,8.3596,8.5787,8.3096,8.465,211328,0
2007-11-29,8.3596,8.4494,8.3596,8.4352,99950,0
2007-11-30,8.4873,8.6907,8.4873,8.521,102905,0
2007-12-03,8.5312,8.5896,8.4811,8.5671,60128,0
2007-12-04,8.5671,8.6271,8.5132,8.6086,93052,0
2007-12-05,8.6113,8.8051,8.5628,8.6113,127743,0
2007-12-06,8.6952,8.6952,8.5942,8.5985,149185,0
2007-12-07,8.6113,8.6481,8.54,8.6481,107041,0
2007-12-10,8.6271,8.6907,8.5834,8.6324,148049,0
2007-12-11,8.638,8.6651,8.5736,8.6113,90880,0
2007-12-12,8.5736,8.6416,8.4352,8.4937,184331,0
2007-12-13,8.4937,8.4937,8.1569,8.3848,214293,0
2007-12-14,8.3096,8.4008,8.1767,8.3744,278370,0
2007-12-17,8.3744,8.3744,8.1465,8.2083,144305,0
2007-12-18,8.2083,8.4873,8.2083,8.4307,285460,0
2007-12-19,8.4352,8.604,8.4352,8.5087,220204,0
2007-12-20,8.5628,8.6907,8.4115,8.6606,208176,0
2007-12-21,8.6907,8.9274,8.6651,8.9236,187285,0
2007-12-24,8.9236,8.9862,8.8559,8.9377,52634,0
2007-12-26,8.9645,9.0327,8.9377,9.0327,163826,0
2007-12-27,9.0125,9.0783,8.9985,9.063,155539,0
2007-12-28,9.0565,9.0688,8.8632,9.0031,168539,0
2007-12-31,8.9682,9.1548,8.8724,8.9768,155775,0
2008-01-02,8.9768,9.0944,8.9476,9.0887,55199,0
2008-01-03,9.1039,9.1952,9.0498,9.1952,43140,0
2008-01-04,9.1952,9.1952,8.9862,8.9862,43941,0
2008-01-07,8.9862,9.0374,8.7968,8.8559,76344,0
2008-01-08,8.8559,8.8559,8.4546,8.676,249337,0
2008-01-09,8.771,8.9124,8.6907,8.8632,56774,0
2008-01-10,8.8513,8.9442,8.7232,8.9124,71681,0
2008-01-11,8.8513,8.9377,8.7351,8.8328,85162,0
2008-01-14,8.8051,9.0327,8.7609,8.9377,71758,0
2008-01-15,8.9059,8.9927,8.8559,8.9542,69981,0
2008-01-16,8.9377,9.1596,8.9236,8.9823,110595,0
2008-01-17,9.0327,9.0327,8.9377,8.9682,64534,0
2008-01-18,9.0125,9.0412,8.8051,8.932,71164,0
2008-01-22,8.2343,8.9645,8.1043,8.771,157517,0
2008-01-23,8.6324,8.8909,8.6324,8.8632,105863,0
2008-01-24,8.8677,8.9927,8.8677,8.9927,39034,0
2008-01-25,9.0412,9.0412,8.8863,8.9542,100730,0
2008-01-28,8.9682,9.0498,8.9476,8.9476,106369,0
2008-01-29,9.0327,9.0327,8.9181,8.9682,45533,0
2008-01-30,9.0125,9.046,8.932,8.9589,104873,0
2008-01-31,8.9823,9.0374,8.9181,8.9682,118578,0
2008-02-01,8.9927,9.1174,8.8909,9.0327,119664,0
2008-02-04,9.063,9.0991,8.9645,8.9645,105319,0
2008-02-05,8.9645,8.9927,8.9181,8.9645,82896,0
2008-02-06,9.0783,9.1644,8.9589,8.9645,101427,0
2008-02-07,9.0125,9.0545,8.9768,9.0327,37304,0
2008-02-08,9.0498,9.1452,9.0498,9.128,80828,0
2008-02-11,9.1749,9.2242,9.1174,9.1856,51495,0
2008-02-12,9.2,9.2522,9.1856,9.2416,46584,0
2008-02-13,9.2184,9.2242,8.9236,8.9985,79783,0
2008-02-14,9.0031,9.084,8.5834,8.6481,184671,0
2008-02-15,8.6907,8.842,8.6698,8.7646,38046,0
2008-02-19,8.9442,9.0783,8.7131,8.7289,88667,0
2008-02-20,8.7289,8.842,8.7095,8.781,69395,0
2008-02-21,8.7609,8.8374,8.6211,8.6211,42160,0
2008-02-22,8.6651,8.6651,8.4766,8.638,46823,0
2008-02-25,8.6651,8.7409,8.5834,8.6606,53825,0
2008-02-26,8.6907,8.842,8.6175,8.6416,68010,0
2008-02-27,8.6952,8.7766,8.6842,8.7351,39844,0
2008-02-28,8.8143,8.8513,8.5896,8.7609,111728,0
2008-02-29,8.8677,8.8677,8.7528,8.7528,83288,0
2008-03-03,8.8677,8.9927,8.8328,8.9377,54211,0
2008-03-04,8.9181,8.9927,8.9181,8.9645,37656,0
2008-03-05,8.9682,9.0247,8.5087,8.9589,73753,0
2008-03-06,8.9377,8.9542,8.7232,8.7409,41198,0
2008-03-07,8.6907,8.7049,8.521,8.5736,44676,0
2008-03-10,8.604,8.7968,8.5787,8.6481,172790,0
2008-03-11,8.771,8.771,8.5087,8.6113,53478,0
2008-03-12,8.5985,8.6086,8.4599,8.4937,30732,0
2008-03-13,8.465,8.465,8.3299,8.3299,26416,0
2008-03-14,8.4307,8.5132,8.3299,8.4115,126788,0
2008-03-17,8.3954,8.4546,7.8736,8.162,72144,0
2008-03-18,8.1912,8.3692,8.1043,8.1317,60816,0
2008-03-19,8.1569,8.2083,8.0467,8.0612,46924,0
2008-03-20,8.0994,8.2083,7.9935,8.0289,49072,0
2008-03-24,7.9794,8.1912,7.9794,8.1465,54211,0
2008-03-25,8.1871,8.1972,8.08,8.1317,44702,0
2008-03-26,8.1222,8.1826,8.1222,8.1569,47509,0
2008-03-27,8.1375,8.1972,7.9794,8.0572,116169,0
2008-03-28,8.0902,8.1767,8.0147,8.0406,63880,0
2008-03-31,8.0655,8.1767,8.0467,8.1569,73237,0
2008-04-01,8.2284,8.4263,8.2134,8.3692,61308,0
2008-04-02,8.406,8.406,8.2628,8.295,39636,0
2008-04-03,8.2829,8.3903,8.238,8.3246,32425,0
2008-04-04,8.3596,8.4166,8.3396,8.406,29180,0
2008-04-07,8.4115,8.4714,8.2343,8.4546,61019,0
2008-04-08,8.4546,8.4546,8.2419,8.3096,50468,0
2008-04-09,8.3596,8.3596,8.238,8.238,20701,0
2008-04-10,8.315,8.315,8.238,8.2983,28387,0
2008-04-11,8.238,8.2628,8.08,8.2033,37264,0
2008-04-14,8.1767,8.1972,8.085,8.1508,32719,0
2008-04-15,8.1508,8.162,8.0902,8.1155,18721,0
2008-04-16,8.1317,8.2343,8.1043,8.2343,71953,0
2008-04-17,8.2343,8.2523,8.1569,8.1912,44869,0
2008-04-18,8.2083,8.315,8.1767,8.1767,53069,0
2008-04-21,8.1155,8.1508,7.937,8.1274,147596,0
2008-04-22,8.0994,8.3596,8.085,8.1222,60169,0
2008-04-23,8.1104,8.2735,8.1043,8.2569,38831,0
2008-04-24,8.2681,8.2735,8.2134,8.2569,31067,0
2008-04-25,8.2569,8.3596,8.1569,8.3596,51938,0
2008-04-28,8.3431,8.4404,8.3299,8.4404,36020,0
2008-04-29,8.4352,8.4873,8.3848,8.4766,48617,0
2008-04-30,8.4714,8.4965,8.3805,8.4115,48256,0
2008-05-01,8.3744,8.5312,8.238,8.521,32919,0
2008-05-02,8.5312,8.6113,8.5087,8.5312,70278,0
2008-05-05,8.4115,8.4965,8.3596,8.4263,63019,0
2008-05-06,8.4263,8.6113,8.4263,8.6113,29984,0
2008-05-07,8.604,8.604,8.5473,8.5571,18452,0
2008-05-08,8.5571,8.6113,8.5346,8.5942,41141,0
2008-05-09,8.5834,8.604,8.5312,8.5896,37984,0
2008-05-12,8.5985,8.6086,8.521,8.5628,58657,0
2008-05-13,8.4873,8.54,8.4307,8.445,37825,0
2008-05-14,8.422,8.4766,8.4008,8.4008,62102,0
2008-05-15,8.3341,8.4166,8.3299,8.4115,48594,0
2008-05-16,8.422,8.4965,8.422,8.4965,34361,0
2008-05-19,8.4811,8.5628,8.465,8.4766,51241,0
2008-05-20,8.4494,8.5034,8.4494,8.5034,29139,0
2008-05-21,8.521,8.5312,8.3692,8.4352,65608,0
2008-05-22,8.4599,8.6698,8.4599,8.54,67249,0
2008-05-23,8.521,8.7409,8.445,8.445,32613,0
2008-05-27,8.4714,8.5178,8.4599,8.4811,68111,0
2008-05-28,8.5087,8.5346,8.4811,8.5346,27670,0
2008-05-29,8.521,8.521,8.3692,8.3692,46754,0
2008-05-30,8.4352,8.5132,8.3596,8.5034,54191,0
2008-06-02,8.5132,8.5942,8.5132,8.5736,92935,0
2008-06-03,8.5736,8.6541,8.5473,8.6175,59939,0
2008-06-04,8.6113,8.638,8.521,8.5834,52160,0
2008-06-05,8.5266,8.638,8.5266,8.604,53263,0
2008-06-06,8.6271,8.6698,8.5942,8.6416,29539,0
2008-06-09,8.6907,8.7409,8.5087,8.521,56378,0
2008-06-10,8.521,8.604,8.3596,8.422,78187,0
2008-06-11,8.422,8.4766,8.2887,8.3096,80622,0
2008-06-12,8.2829,8.3045,8.2419,8.2569,54080,0
2008-06-13,8.3341,8.406,8.3341,8.3954,10530,0
2008-06-16,8.3744,8.4766,8.3544,8.364,31502,0
2008-06-17,8.4115,8.54,8.4115,8.4352,25754,0
2008-06-18,8.422,8.4404,8.1155,8.2681,64496,0
2008-06-19,8.3045,8.3805,8.3045,8.315,24077,0
2008-06-20,8.3341,8.3341,8.2419,8.2484,12223,0
2008-06-23,8.2628,8.2628,8.0289,8.1043,54315,0
2008-06-24,8.0037,8.1043,7.8627,7.9794,70939,0
2008-06-25,7.9431,8.023,7.8561,8.0147,103671,0
2008-06-26,8.0037,8.1043,7.9997,8.0098,39063,0
2008-06-27,7.9595,8.0147,7.7412,7.8023,85195,0
2008-06-30,7.8372,7.8736,7.6495,7.6495,54360,0
2008-07-01,7.6599,7.7517,7.6544,7.7517,34353,0
2008-07-02,7.776,7.8066,7.6895,7.7355,31502,0
2008-07-03,7.776,7.8332,7.7613,7.8023,38892,0
2008-07-07,7.8023,7.8561,7.6751,7.7662,32022,0
2008-07-08,7.7192,7.8225,7.6857,7.8225,69248,0
2008-07-09,7.7704,7.8372,7.696,7.746,58925,0
2008-07-10,7.6751,7.7969,7.6495,7.7243,48031,0
2008-07-11,7.4766,7.594,6.7781,7.4981,113375,0
2008-07-14,7.5513,7.5513,7.2787,7.3088,63607,0
2008-07-15,7.3088,7.3088,7.0103,7.2744,163913,0
2008-07-16,7.2655,7.4322,7.2655,7.3564,53134,0
2008-07-17,7.3953,7.4608,7.3402,7.4608,79128,0
2008-07-18,7.5134,7.5134,7.3696,7.3696,25539,0
2008-07-21,7.4461,7.4461,7.2891,7.3304,32450,0
2008-07-22,7.3304,7.5197,7.304,7.5023,55221,0
2008-07-23,7.5081,7.5737,7.5081,7.5081,25531,0
2008-07-24,7.406,7.5326,7.3845,7.4649,66562,0
2008-07-25,7.4766,7.6438,7.471,7.6094,50791,0
2008-07-28,7.6438,7.6599,7.5134,7.5633,41542,0
2008-07-29,7.5737,7.7866,7.5276,7.7001,58790,0
2008-07-30,7.7517,7.7517,7.2891,7.6094,57580,0
2008-07-31,7.594,7.6705,7.5782,7.5782,48527,0
2008-08-01,7.6094,7.7866,7.6094,7.7662,49126,0
2008-08-04,7.7662,7.8833,7.7662,7.8372,39291,0
2008-08-05,7.8372,7.9744,7.8166,7.9092,58609,0
2008-08-06,7.9279,7.9431,7.9092,7.9092,24235,0
2008-08-07,7.8883,8.0406,7.8883,7.9329,35763,0
2008-08-08,8.0037,8.0522,7.9329,7.9329,51716,0
2008-08-11,7.9279,8.08,7.903,7.9744,65818,0
2008-08-12,8.0037,8.018,7.8923,7.9092,28809,0
2008-08-13,7.8282,7.9851,7.8282,7.8332,28077,0
2008-08-14,7.8332,7.8561,7.7049,7.8561,27474,0
2008-08-15,7.9547,7.9896,7.8976,7.9896,49499,0
2008-08-18,7.9896,8.0406,7.937,8.0098,31812,0
2008-08-19,7.9935,8.0748,7.8736,8.0147,52123,0
2008-08-20,8.0037,8.0655,7.9431,7.9662,29900,0
2008-08-21,7.9595,7.9595,7.7866,7.8023,42943,0
2008-08-22,7.8023,7.9279,7.7969,7.8438,36408,0
2008-08-25,7.8111,7.8923,7.8111,7.8627,23998,0
2008-08-26,7.879,7.8833,7.7866,7.8111,21365,0
2008-08-27,7.8111,7.8111,7.6495,7.6705,50183,0
2008-08-28,7.6599,7.7866,7.6438,7.7662,95714,0
2008-08-29,7.7662,7.9222,7.7662,7.9092,36461,0
2008-09-02,7.9148,7.9896,7.7565,7.7565,45764,0
2008-09-03,7.7704,7.8833,7.7517,7.847,31518,0
2008-09-04,7.8513,8.0406,7.8023,7.9431,51174,0
2008-09-05,7.9431,8.1705,7.9148,8.1705,55004,0
2008-09-08,8.2083,8.2343,7.9703,8.0522,36983,0
2008-09-09,8.0612,8.1375,7.9547,7.9547,39078,0
2008-09-10,7.9279,8.1317,7.9279,8.0706,28113,0
2008-09-11,8.0037,8.0522,7.5633,7.746,62494,0
2008-09-12,7.8023,7.9547,7.5566,7.5566,42382,0
2008-09-15,7.5326,7.5465,7.0708,7.0708,31998,0
2008-09-16,7.0404,7.0404,6.2901,6.65,139896,0
2008-09-17,6.5493,6.5739,5.9654,6.2543,128815,0
2008-09-18,6.087,6.5587,5.874,6.3307,144757,0
2008-09-19,6.6343,8.7409,5.7167,6.5995,179670,0
2008-09-22,6.7519,6.7519,6.4576,6.4576,37651,0
2008-09-23,6.3813,6.5739,6.3813,6.5642,72637,0
2008-09-24,6.5587,6.6148,6.5436,6.5739,61834,0
2008-09-25,6.5642,6.7153,6.5183,6.5587,54738,0
2008-09-26,6.5436,6.5436,6.2748,6.3307,42193,0
2008-09-29,6.229,6.229,5.2197,5.2959,187779,0
2008-09-30,5.4429,5.7727,5.4278,5.651,101002,0
2008-10-01,5.6105,6.2797,5.5645,6.1735,152863,0
2008-10-02,6.1735,6.209,6.0975,6.1378,58949,0
2008-10-03,6.229,6.3762,6.1225,6.1225,45058,0
2008-10-06,6.0766,6.0822,5.2653,5.7066,146197,0
2008-10-07,5.7066,5.9453,5.382,5.4278,86541,0
2008-10-08,5.3925,5.3925,4.6871,5.3107,220331,0
2008-10-09,5.2959,5.3364,4.6871,4.7125,98513,0
2008-10-10,4.4078,5.2397,4.2253,5.2247,290382,0
2008-10-13,5.5697,5.8331,5.382,5.7875,75788,0
2008-10-14,6.026,8.7528,6.026,6.5081,547282,0
2008-10-15,6.4319,6.6343,5.9755,6.0161,72294,0
2008-10-16,6.0514,6.1021,5.9298,5.9397,42408,0
2008-10-17,5.9809,6.3103,5.8689,6.1174,122593,0
2008-10-20,6.204,6.66,6.204,6.4879,108094,0
2008-10-21,6.4879,6.5684,6.3662,6.5028,87097,0
2008-10-22,6.5028,6.5333,6.3505,6.4523,41314,0
2008-10-23,6.523,6.5333,6.4319,6.4832,55539,0
2008-10-24,6.2797,6.579,6.2797,6.579,53879,0
2008-10-27,6.5333,6.5842,6.4166,6.4216,53528,0
2008-10-28,6.4774,6.4774,6.2848,6.2949,62412,0
2008-10-29,6.3051,6.3051,6.204,6.2698,51007,0
2008-10-30,6.2698,6.5391,6.0569,6.3813,51386,0
2008-10-31,6.3966,6.4576,6.0822,6.2949,75982,0
2008-11-03,6.3307,6.3863,6.2393,6.2901,49905,0
2008-11-04,6.2797,6.5391,6.209,6.5391,37943,0
2008-11-05,6.4832,6.4832,6.2797,6.3966,43491,0
2008-11-06,6.3458,6.3458,6.1075,6.3051,19810,0
2008-11-07,6.2797,6.4472,6.2797,6.3563,49932,0
2008-11-10,6.4979,6.4979,6.2797,6.3307,14616,0
2008-11-11,6.1735,6.4421,6.1225,6.2949,28009,0
2008-11-12,6.0766,6.0766,5.8232,5.8793,51673,0
2008-11-13,5.7875,5.8182,5.4429,5.8182,68365,0
2008-11-14,5.7676,5.7676,5.5697,5.671,16266,0
2008-11-17,5.5697,5.5697,5.1991,5.4681,34923,0
2008-11-18,5.4429,5.4429,5.0417,5.1637,52442,0
2008-11-19,5.0983,5.0983,4.6666,4.6666,102840,0
2008-11-20,4.6109,4.6109,4.0577,4.0785,113551,0
2008-11-21,4.1801,4.1901,3.9822,4.109,135143,0
2008-11-24,4.1594,4.5554,4.1594,4.5098,79827,0
2008-11-25,4.5599,4.6109,4.5098,4.6109,50998,0
2008-11-26,4.5599,4.9403,4.5554,4.9305,41550,0
2008-11-28,4.8442,5.1436,4.8442,5.1436,32179,0
2008-12-01,4.9151,5.0676,4.7125,4.9913,95189,0
2008-12-02,5.0318,5.0776,4.9305,5.0016,52785,0
2008-12-03,4.9913,5.0063,4.9052,4.936,36197,0
2008-12-04,4.8139,5.1742,4.8139,5.0016,42975,0
2008-12-05,4.9658,4.9658,4.7027,4.9611,517243,0
2008-12-08,4.9559,5.1944,4.8393,4.8948,416160,0
2008-12-09,4.8898,4.9963,4.7125,4.7732,120442,0
2008-12-10,4.7684,4.9205,4.5654,4.8898,154376,0
2008-12-11,4.7988,4.8697,4.5197,4.7277,377834,0
2008-12-12,4.6871,4.7629,4.5599,4.7277,200550,0
2008-12-15,4.7125,4.7784,4.4436,4.5147,434730,0
2008-12-16,4.4843,4.6364,4.3674,4.5147,648766,0
2008-12-17,4.5147,4.6871,4.4332,4.6313,562918,0
2008-12-18,4.6618,4.9963,4.6618,4.9963,162406,0
2008-12-19,4.9151,5.2197,4.9151,5.2197,349687,0
2008-12-22,5.1486,5.4325,5.1486,5.3667,593857,0
2008-12-23,5.4382,5.4382,5.2247,5.2703,614655,0
2008-12-24,5.2452,5.3466,5.0521,5.2857,435188,0
2008-12-26,5.2603,5.3871,5.2603,5.3107,194161,0
2008-12-29,5.2703,5.382,5.1181,5.1742,114316,0
2008-12-30,5.1436,5.3412,5.0983,5.1842,131080,0
2008-12-31,5.1486,5.3261,5.1486,5.25,68794,0
2009-01-02,5.2653,5.5241,5.2397,5.5241,44921,0
2009-01-05,5.5442,5.6863,5.4278,5.5697,139568,0
2009-01-06,5.6966,5.7015,5.5697,5.7015,130213,0
2009-01-07,5.666,5.671,5.4533,5.4533,51940,0
2009-01-08,5.4226,5.4476,5.3312,5.4226,48804,0
2009-01-09,5.3871,5.5851,5.3513,5.5797,94552,0
2009-01-12,5.6203,5.666,5.5645,5.6408,58944,0
2009-01-13,5.671,5.7015,5.671,5.6812,138580,0
2009-01-14,5.5951,5.5951,5.4886,5.5086,44757,0
2009-01-15,5.3667,5.3871,5.25,5.372,45736,0
2009-01-16,5.2397,5.4735,5.2397,5.4681,37267,0
2009-01-20,5.4681,5.5697,5.3364,5.5037,63653,0
2009-01-21,5.4933,5.6306,5.2754,5.3925,71209,0
2009-01-22,5.382,5.382,5.1536,5.2553,84911,0
2009-01-23,5.2144,5.2603,5.0928,5.25,39623,0
2009-01-26,5.2097,5.3925,5.1944,5.3364,24124,0
2009-01-27,5.3617,5.4325,5.2046,5.2857,41951,0
2009-01-28,5.2754,5.4784,5.2754,5.4173,16745,0
2009-01-29,5.3364,5.4476,5.2959,5.2959,42254,0
2009-01-30,5.372,5.3871,5.2144,5.2144,72991,0
2009-02-02,5.2144,5.3925,5.2046,5.3768,96065,0
2009-02-03,5.372,5.5141,5.372,5.4989,111397,0
2009-02-04,5.5442,5.5546,5.4278,5.5187,50955,0
2009-02-05,5.5086,5.5187,5.4226,5.4382,45305,0
2009-02-06,5.4476,5.6257,5.4226,5.6001,127859,0
2009-02-09,5.5596,5.605,5.3568,5.5596,91481,0
2009-02-10,5.5697,5.6914,5.4735,5.4735,120258,0
2009-02-11,5.3466,5.4989,5.3261,5.4581,59358,0
2009-02-12,5.372,5.3925,5.2097,5.3364,81904,0
2009-02-13,5.3213,5.3768,5.2097,5.2959,47442,0
2009-02-17,5.1944,5.2046,5.0625,5.0827,47147,0
2009-02-18,5.017,5.0725,4.8898,5.0217,46078,0
2009-02-19,4.9913,5.0575,4.936,4.936,39851,0
2009-02-20,4.7732,4.7936,4.4436,4.6212,212886,0
2009-02-23,4.5853,4.6464,4.4134,4.4134,77853,0
2009-02-24,4.5042,4.7174,4.4332,4.6871,51716,0
2009-02-25,4.6618,4.6871,4.5654,4.6618,66194,0
2009-02-26,4.7125,4.7886,4.6159,4.7027,54014,0
2009-02-27,4.6364,4.7027,4.5349,4.6109,101717,0
2009-03-02,4.5808,4.6007,4.418,4.4843,105000,0
2009-03-03,4.4892,4.545,4.3066,4.4236,80625,0
2009-03-04,4.418,4.6464,4.3573,4.6109,45256,0
2009-03-05,4.3066,4.4387,4.1999,4.2406,118028,0
2009-03-06,4.2356,4.276,3.9869,4.0635,96971,0
2009-03-09,4.0529,4.0529,3.6468,3.7993,286414,0
2009-03-10,3.7791,4.1594,3.7791,4.1291,52195,0
2009-03-11,4.0529,4.0934,4.0023,4.0934,62991,0
2009-03-12,4.0886,4.2658,4.0886,4.2609,41396,0
2009-03-13,4.251,4.4134,4.2356,4.4134,40738,0
2009-03-16,4.4134,4.5599,3.7485,4.5098,85270,0
2009-03-17,4.5098,4.545,4.4586,4.5042,45092,0
2009-03-18,4.4995,4.5349,4.4892,4.5349,20901,0
2009-03-19,4.6313,4.6564,4.5401,4.6515,56206,0
2009-03-20,4.6618,4.6722,4.5755,4.5755,60932,0
2009-03-23,4.6923,4.6969,4.545,4.6969,48353,0
2009-03-24,4.8139,4.8139,4.6364,4.6364,78969,0
2009-03-25,4.6464,4.7382,4.5755,4.6923,80863,0
2009-03-26,4.6769,4.7784,4.6769,4.7784,28350,0
2009-03-27,4.7125,4.7427,4.6415,4.7277,38208,0
2009-03-30,4.5599,4.5853,4.4843,4.5654,41788,0
2009-03-31,4.6364,4.7629,4.6364,4.7326,87840,0
2009-04-01,4.7027,4.8594,4.6464,4.8544,32770,0
2009-04-02,4.8646,5.0521,4.8442,4.9913,86133,0
2009-04-03,4.9611,5.0217,4.9151,5.0063,69830,0
2009-04-06,4.9865,4.9865,4.8497,4.936,51736,0
2009-04-07,4.8393,4.9254,4.8393,4.9,28767,0
2009-04-08,4.8948,5.0117,4.8948,5.0016,27287,0
2009-04-09,5.0318,5.103,5.0117,5.0521,34499,0
2009-04-13,4.8139,4.9811,4.8139,4.9205,39721,0
2009-04-14,4.9254,4.9658,4.9052,4.9254,29137,0
2009-04-15,4.9205,5.0117,4.8801,5.0063,44184,0
2009-04-16,4.9913,5.0676,4.9811,5.0676,24227,0
2009-04-17,5.0575,5.179,5.0575,5.169,47269,0
2009-04-20,5.1334,5.1334,4.9658,5.0474,104587,0
2009-04-21,5.0474,5.1181,5.0318,5.1134,57165,0
2009-04-22,5.0318,5.1892,5.0318,5.1081,34026,0
2009-04-23,5.1282,5.1334,5.0676,5.1081,26885,0
2009-04-24,5.1436,5.1892,5.1436,5.1588,34065,0
2009-04-27,5.1486,5.1892,5.1181,5.1536,16195,0
2009-04-28,5.1282,5.1892,5.1282,5.1842,17146,0
2009-04-29,5.2046,5.5697,5.1892,5.3617,82683,0
2009-04-30,5.3925,5.4382,5.3364,5.382,70635,0
2009-05-01,5.382,5.4278,5.3466,5.382,68842,0
2009-05-04,5.3925,5.529,5.3871,5.4027,54854,0
2009-05-05,5.3925,5.4173,5.3364,5.3768,61875,0
2009-05-06,5.4681,5.5697,5.4027,5.4933,73094,0
2009-05-07,5.605,5.6408,5.3971,5.5037,78032,0
2009-05-08,5.5086,5.7576,5.5086,5.7469,76436,0
2009-05-11,5.6966,5.7676,5.5797,5.7469,59909,0
2009-05-12,5.7676,5.7676,5.5697,5.651,67494,0
2009-05-13,5.5086,5.5086,5.3513,5.4382,42917,0
2009-05-14,5.4429,5.6611,5.4429,5.6558,50788,0
2009-05-15,5.6558,5.671,5.6257,5.6458,19757,0
2009-05-18,5.671,5.7727,5.5596,5.7167,116693,0
2009-05-19,5.6765,5.8588,5.6765,5.8182,77274,0
2009-05-20,5.8993,5.9703,5.7167,5.7828,119780,0
2009-05-21,5.7727,5.7727,5.6257,5.651,90538,0
2009-05-22,5.732,5.7979,5.6558,5.7979,37073,0
2009-05-26,5.8487,6.0975,5.8487,6.026,101958,0
2009-05-27,6.0161,6.0161,5.8993,5.9198,38906,0
2009-05-28,5.8993,5.9143,5.8387,5.874,37764,0
2009-05-29,5.8993,5.9249,5.7423,5.8387,63266,0
2009-06-01,5.8588,6.209,5.8588,6.1274,61367,0
2009-06-02,6.0514,6.1123,6.0109,6.0975,53214,0
2009-06-03,6.2698,6.2698,6.087,6.1075,43249,0
2009-06-04,6.1075,6.1584,6.087,6.1174,50314,0
2009-06-05,6.1174,6.2543,6.1075,6.229,75590,0
2009-06-08,6.2797,6.3154,6.1123,6.3154,65291,0
2009-06-09,6.2797,6.3254,6.229,6.2543,53743,0
2009-06-10,6.3002,6.3307,6.2393,6.2698,92021,0
2009-06-11,6.2243,6.3563,6.2243,6.2797,80723,0
2009-06-12,6.1835,6.3051,5.9958,6.2848,45162,0
2009-06-15,6.2543,6.3505,6.1884,6.3051,68570,0
2009-06-16,6.3254,6.3254,6.0412,6.1785,37694,0
2009-06-17,6.1785,6.1785,6.0366,6.1329,31696,0
2009-06-18,6.204,6.2142,6.0719,6.0822,34336,0
2009-06-19,6.1274,6.3563,6.1274,6.2543,70112,0
2009-06-22,6.2543,6.3307,6.0569,6.1174,48791,0
2009-06-23,6.1274,6.3254,6.0766,6.1021,78358,0
2009-06-24,6.1174,6.2848,6.1174,6.2444,39020,0
2009-06-25,6.1629,6.3563,6.1123,6.3563,32565,0
2009-06-26,6.3254,6.3307,6.2643,6.3307,35223,0
2009-06-29,6.3154,6.4774,6.2949,6.4774,57716,0
2009-06-30,6.4774,6.5391,6.3563,6.4216,49758,0
2009-07-01,6.4421,6.5587,6.4421,6.5493,38784,0
2009-07-02,6.4832,6.5129,6.4066,6.4832,25861,0
2009-07-06,6.4774,6.5684,6.4066,6.5081,69459,0
2009-07-07,6.5028,6.5028,6.4017,6.4216,46389,0
2009-07-08,6.4066,6.4066,6.209,6.2797,49484,0
2009-07-09,6.3051,6.3762,6.3051,6.3458,51540,0
2009-07-10,6.3609,6.3915,6.1935,6.204,67080,0
2009-07-13,6.0975,6.3307,6.092,6.2393,48041,0
2009-07-14,6.229,6.4472,6.1835,6.4118,46427,0
2009-07-15,6.4623,6.721,6.4623,6.6148,78062,0
2009-07-16,6.5391,6.7619,6.5391,6.65,27734,0
2009-07-17,6.645,6.6548,6.5587,6.6148,34144,0
2009-07-20,6.6655,6.8379,6.645,6.645,49254,0
2009-07-21,6.6971,6.7619,6.6301,6.721,24039,0
2009-07-22,6.7356,6.7462,6.5587,6.65,40018,0
2009-07-23,6.6863,6.8873,6.66,6.8873,108231,0
2009-07-24,6.8487,7.055,6.8487,7.0358,34392,0
2009-07-27,6.99,7.0501,6.8224,7.0103,51221,0
2009-07-28,7.0103,7.167,6.8594,6.8873,84295,0
2009-07-29,6.8435,6.9684,6.8435,6.8543,39905,0
2009-07-30,6.8654,7.0708,6.8435,7.0215,63196,0
2009-07-31,7.0501,7.0655,6.9402,6.9402,56229,0
2009-08-03,6.9646,7.102,6.9552,7.0655,34166,0
2009-08-04,7.0501,7.2744,6.9943,7.2655,72099,0
2009-08-05,7.2273,7.2273,7.0501,7.1163,54315,0
2009-08-06,7.1163,7.203,7.1163,7.203,59670,0
2009-08-07,7.2122,7.2655,7.1939,7.2079,83578,0
2009-08-10,7.2442,7.3904,7.2326,7.3743,79230,0
2009-08-11,7.3642,7.5197,7.3519,7.3696,88485,0
2009-08-12,7.3458,7.3613,7.222,7.3458,39492,0
2009-08-13,7.3519,7.4766,7.3458,7.4766,71578,0
2009-08-14,7.4649,7.5377,7.4433,7.5377,37683,0
2009-08-17,7.4113,7.4113,7.2174,7.222,93104,0
2009-08-18,7.304,7.304,7.2174,7.2744,45783,0
2009-08-19,7.1225,7.2989,7.1225,7.2273,59682,0
2009-08-20,7.2174,7.2744,7.2174,7.2706,10943,0
2009-08-21,7.3458,7.4509,7.3356,7.4384,50202,0
2009-08-24,7.4608,7.4766,7.3249,7.3304,58746,0
2009-08-25,7.3998,7.3998,7.2744,7.2744,54190,0
2009-08-26,7.2174,7.2891,7.2174,7.238,87884,0
2009-08-27,7.2486,7.2744,7.222,7.238,118170,0
2009-08-28,7.2706,7.3088,7.2442,7.2442,45148,0
2009-08-31,7.2442,7.2933,7.238,7.2442,99772,0
2009-09-01,7.2541,7.2989,7.238,7.2706,36230,0
2009-09-02,7.2706,7.542,7.2541,7.3998,113613,0
2009-09-03,7.406,7.5276,7.3845,7.5276,48212,0
2009-09-04,7.5197,7.594,7.5134,7.5377,30510,0
2009-09-08,7.5737,7.7355,7.5737,7.6649,76283,0
2009-09-09,7.6382,7.879,7.6382,7.8023,106907,0
2009-09-10,7.8023,7.8023,7.6649,7.7161,132152,0
2009-09-11,7.696,7.7517,7.5377,7.5782,57292,0
2009-09-14,7.5377,7.6,7.5377,7.5782,19615,0
2009-09-15,7.5782,7.6495,7.5566,7.6236,40579,0
2009-09-16,7.6053,7.7001,7.6053,7.7001,53327,0
2009-09-17,7.7001,7.7001,7.5566,7.6649,43492,0
2009-09-18,7.6649,7.7049,7.594,7.6053,73299,0
2009-09-21,7.594,7.6053,7.5465,7.6053,31525,0
2009-09-22,7.6094,7.8111,7.6094,7.7613,62688,0
2009-09-23,7.7306,7.7704,7.6751,7.7355,56535,0
2009-09-24,7.6544,7.7704,7.6236,7.6293,61424,0
2009-09-25,7.6438,7.6857,7.5894,7.6053,78013,0
2009-09-28,7.5737,7.7969,7.5737,7.7969,55885,0
2009-09-29,7.7969,7.8023,7.7192,7.7565,56501,0
2009-09-30,7.7817,7.7915,7.7161,7.7817,41407,0
2009-10-01,7.7969,7.847,7.7817,7.7915,57474,0
2009-10-02,7.776,7.776,7.6751,7.696,63224,0
2009-10-05,7.7517,7.776,7.6382,7.7161,70225,0
2009-10-06,7.7161,7.8166,7.7161,7.8023,74076,0
2009-10-07,7.8166,7.8513,7.7969,7.7969,71453,0
2009-10-08,7.8225,7.9478,7.8166,7.8166,110247,0
2009-10-09,7.8332,7.9935,7.8023,7.9181,86596,0
2009-10-12,7.9547,8.0942,7.9181,8.0612,85541,0
2009-10-13,7.9547,8.0147,7.8513,7.8736,56978,0
2009-10-14,7.937,7.937,7.879,7.9279,60592,0
2009-10-15,7.8627,7.9794,7.8627,7.9662,47115,0
2009-10-16,7.9744,7.9794,7.903,7.903,54881,0
2009-10-19,7.9148,7.937,7.8438,7.8833,51716,0
2009-10-20,7.9547,7.9794,7.9092,7.9794,166607,0
2009-10-21,7.9662,8.0289,7.9181,7.9279,246250,0
2009-10-22,7.9279,8.0467,7.9279,8.0348,160011,0
2009-10-23,8.0348,8.0902,7.9329,8.0147,145994,0
2009-10-26,7.9896,8.085,7.9896,8.023,133157,0
2009-10-27,8.0406,8.0706,7.9279,7.9896,130221,0
2009-10-28,7.9662,7.9662,7.6134,7.6495,248830,0
2009-10-29,7.6649,7.7517,7.4919,7.696,185483,0
2009-10-30,7.7103,7.7565,7.5023,7.5465,81918,0
2009-11-02,7.5465,7.7161,7.5465,7.7001,53556,0
2009-11-03,7.7049,7.9181,7.7049,7.8736,66292,0
2009-11-04,7.8561,7.9703,7.847,7.8923,410090,0
2009-11-05,7.9431,8.0406,7.9329,7.9794,139711,0
2009-11-06,7.9662,7.9997,7.9148,7.9851,177273,0
2009-11-09,8.0147,8.2343,8.0147,8.0612,172599,0
2009-11-10,8.0348,8.0348,7.8833,7.8923,204461,0
2009-11-11,7.9547,7.9662,7.8627,7.8923,222532,0
2009-11-12,7.879,7.8833,7.7565,7.7817,417110,0
2009-11-13,7.847,7.8627,7.696,7.7412,515519,0
2009-11-16,7.7969,7.8282,7.6649,7.7517,477423,0
2009-11-17,7.776,7.8111,7.7243,7.7517,221991,0
2009-11-18,7.7049,7.8883,7.7049,7.8066,357643,0
2009-11-19,7.8225,7.9547,7.8066,7.9329,81480,0
2009-11-20,7.903,7.9478,7.8166,7.9478,335249,0
2009-11-23,7.9997,8.0612,7.8976,7.9092,163037,0
2009-11-24,7.9181,7.9896,7.8513,7.9744,165652,0
2009-11-25,7.9744,7.9851,7.8923,7.9595,115407,0
2009-11-27,7.9595,8.023,7.8736,8.023,107554,0
2009-11-30,8.0522,8.0748,8.023,8.0572,69962,0
2009-12-01,8.0706,8.1274,8.0706,8.1043,57745,0
2009-12-02,8.162,8.2178,8.1317,8.2178,42979,0
2009-12-03,8.1826,8.2681,8.1767,8.2083,73216,0
2009-12-04,8.2343,8.2628,8.2284,8.2569,30320,0
2009-12-07,8.223,8.2284,8.1375,8.1508,46444,0
2009-12-08,8.1826,8.2343,8.1375,8.1767,41255,0
2009-12-09,8.1705,8.3805,8.1569,8.3194,91364,0
2009-12-10,8.3299,8.4008,8.2484,8.2887,148107,0
2009-12-11,8.1767,8.2569,8.1317,8.2569,76205,0
2009-12-14,8.295,8.3431,8.2776,8.315,41508,0
2009-12-15,8.295,8.3692,8.2829,8.3692,102853,0
2009-12-16,8.3299,8.4263,8.223,8.2829,146204,0
2009-12-17,8.3045,8.4115,8.1871,8.3544,85871,0
2009-12-18,8.3596,8.3596,8.3194,8.3431,77744,0
2009-12-21,8.3744,8.3903,8.3096,8.3194,64111,0
2009-12-22,8.3341,8.3954,8.2628,8.3341,91931,0
2009-12-23,8.3692,8.4404,8.3692,8.422,46467,0
2009-12-24,8.422,8.4599,8.3596,8.3903,28406,0
2009-12-28,8.4166,8.5473,8.4166,8.5473,49758,0
2009-12-29,8.5132,8.5834,8.4811,8.5034,113858,0
2009-12-30,8.54,8.604,8.5087,8.5266,77168,0
2009-12-31,8.5087,8.5266,8.4494,8.5132,68778,0
2010-01-04,8.5473,8.6175,8.5034,8.6113,101098,0
2010-01-05,8.6086,8.6798,8.5736,8.6798,68229,0
2010-01-06,8.6798,8.7646,8.6113,8.6324,94230,0
2010-01-07,8.6698,8.7646,8.638,8.638,82915,0
2010-01-08,8.6324,8.6842,8.5942,8.6698,41010,0
2010-01-11,8.6952,8.7646,8.6211,8.7095,137439,0
2010-01-12,8.7169,8.7561,8.6651,8.7409,122087,0
2010-01-13,8.7049,8.7351,8.5985,8.604,185985,0
2010-01-14,8.6481,8.6481,8.604,8.6324,51240,0
2010-01-15,8.638,8.7351,8.638,8.6907,46895,0
2010-01-19,8.6651,8.7646,8.6113,8.6996,113901,0
2010-01-20,8.6952,8.8632,8.6907,8.8475,75577,0
2010-01-21,8.8632,8.8817,8.7646,8.771,71209,0
2010-01-22,8.7409,8.8677,8.6798,8.7049,102890,0
2010-01-25,8.7169,8.8143,8.604,8.638,159682,0
2010-01-26,8.6416,8.7646,8.638,8.6606,96106,0
2010-01-27,8.6698,8.6798,8.4937,8.5346,90749,0
2010-01-28,8.521,8.5787,8.2569,8.5787,132389,0
2010-01-29,8.6113,8.6481,8.5266,8.5266,31607,0
2010-02-01,8.5529,8.7609,8.5529,8.7049,96295,0
2010-02-02,8.6842,8.8559,8.6842,8.7968,98102,0
2010-02-03,8.8051,8.9181,8.7646,8.9181,49009,0
2010-02-04,8.8909,8.9003,8.7409,8.7409,104265,0
2010-02-05,8.7561,8.8677,8.5529,8.6798,83093,0
2010-02-08,8.6798,8.7409,8.5985,8.6952,55755,0
2010-02-09,8.7289,8.9003,8.7232,8.8263,98434,0
2010-02-10,8.7409,8.8263,8.6606,8.7986,109557,0
2010-02-11,8.781,8.8559,8.7609,8.8374,66161,0
2010-02-12,8.8199,8.8724,8.771,8.7968,65885,0
2010-02-16,8.8789,8.9181,8.8096,8.842,81756,0
2010-02-17,8.8096,8.9377,8.8096,8.8817,60356,0
2010-02-18,8.8817,8.8817,8.8143,8.8374,65220,0
2010-02-19,8.8513,9.0031,8.8199,8.9589,59797,0
2010-02-22,8.9377,9.0412,8.9274,8.9476,82334,0
2010-02-23,8.9542,8.9682,8.7986,8.9124,101050,0
2010-02-24,8.6416,8.9645,8.6416,8.9542,88755,0
2010-02-25,8.9589,9.0412,8.8724,8.9823,62869,0
2010-02-26,8.9985,9.0412,8.9274,9.0327,54385,0
2010-03-01,9.0247,9.1491,9.0247,9.1433,83868,0
2010-03-02,9.1452,9.3031,9.1452,9.2338,111146,0
2010-03-03,9.2416,9.3663,9.2338,9.2338,128387,0
2010-03-04,9.2522,9.3089,9.1644,9.2621,86877,0
2010-03-05,9.2748,9.3294,9.2184,9.3294,143029,0
2010-03-08,9.3167,9.3781,9.3167,9.3456,145641,0
2010-03-09,9.3401,9.4199,9.3207,9.3245,73204,0
2010-03-10,9.3245,9.3584,9.3245,9.3294,85231,0
2010-03-11,9.2474,9.2865,9.1491,9.1806,95165,0
2010-03-12,9.1452,9.2416,9.1433,9.1452,56430,0
2010-03-15,9.1433,9.1433,8.9589,9.046,235981,0
2010-03-16,9.0498,9.0498,8.9682,9.0247,71788,0
2010-03-17,9.0125,9.1548,8.9862,9.1548,119845,0
2010-03-18,9.1548,9.23,9.0247,9.0327,98550,0
2010-03-19,9.0327,9.0726,8.9377,8.9927,51492,0
2010-03-22,9.0125,9.1491,9.0031,9.1337,56060,0
2010-03-23,9.1117,9.1644,9.0783,9.0783,122401,0
2010-03-24,9.0887,9.1904,9.0887,9.1548,42589,0
2010-03-25,9.1806,9.267,9.1452,9.2146,55143,0
2010-03-26,9.2416,9.257,9.1749,9.23,172492,0
2010-03-29,9.2146,9.2416,9.1682,9.1682,134196,0
2010-03-30,9.1433,9.257,9.1433,9.2474,130751,0
2010-03-31,9.2474,9.257,9.1385,9.1491,109830,0
2010-04-01,9.1644,9.267,9.1644,9.267,75049,0
2010-04-05,9.267,9.3781,9.2416,9.3401,186946,0
2010-04-06,9.3456,9.3781,9.267,9.2923,82183,0
2010-04-07,9.2865,9.3486,9.23,9.267,178799,0
2010-04-08,9.2748,9.4487,9.2621,9.4487,175427,0
2010-04-09,9.4606,9.527,9.4199,9.502,116550,0
2010-04-12,9.516,9.558,9.4715,9.558,87264,0
2010-04-13,9.4764,9.554,9.4715,9.527,62102,0
2010-04-14,9.535,9.535,9.4288,9.4645,57749,0
2010-04-15,9.4447,9.4447,9.23,9.2981,100062,0
2010-04-16,9.2522,9.2797,9.1952,9.267,62657,0
2010-04-19,9.267,9.4164,9.2146,9.3663,54210,0
2010-04-20,9.383,9.502,9.383,9.4715,89831,0
2010-04-21,9.566,9.6,9.4715,9.505,141835,0
2010-04-22,9.516,9.523,9.3456,9.4105,134787,0
2010-04-23,9.4209,9.529,9.3977,9.529,142803,0
2010-04-26,9.505,9.649,9.4764,9.607,146759,0
2010-04-27,9.607,9.649,9.523,9.577,59560,0
2010-04-28,9.591,9.614,9.502,9.566,87027,0
2010-04-29,9.577,9.586,9.4645,9.4923,78349,0
2010-04-30,9.516,9.523,9.3958,9.4348,72331,0
2010-05-03,9.4794,9.523,9.3456,9.3712,126191,0
2010-05-04,9.3781,9.4066,9.23,9.2797,182477,0
2010-05-05,9.3031,9.3031,8.9542,9.1222,265683,0
2010-05-06,9.1222,9.1856,6.4017,8.6541,1396148,0
2010-05-07,8.7049,8.7095,8.2083,8.5087,318963,0
2010-05-10,8.7409,8.9377,8.6651,8.8724,331432,0
2010-05-11,8.8789,9.0887,8.8677,9.0125,108136,0
2010-05-12,8.932,9.1385,8.8909,9.0327,109621,0
2010-05-13,9.0545,9.084,9.0125,9.0545,112014,0
2010-05-14,9.063,9.063,8.842,8.9442,66274,0
2010-05-17,8.9927,8.9927,8.6996,8.7528,241339,0
2010-05-18,8.7528,8.8863,8.6842,8.7169,90492,0
2010-05-19,8.7609,8.7609,8.3903,8.5787,189715,0
2010-05-20,8.3848,8.445,8.0994,8.1155,285946,0
2010-05-21,8.0406,8.445,8.0289,8.4307,234727,0
2010-05-24,8.4599,8.6324,8.4494,8.5942,174089,0
2010-05-25,8.54,8.54,8.3596,8.465,130120,0
2010-05-26,8.6271,8.7561,8.4873,8.6952,359603,0
2010-05-27,8.7986,8.8724,8.7289,8.8724,92614,0
2010-05-28,8.842,8.8863,8.8263,8.8475,52358,0
2010-06-01,8.8475,8.9274,8.8475,8.8789,53457,0
2010-06-02,8.9181,8.9181,8.7968,8.8475,54662,0
2010-06-03,8.8967,8.9442,8.8724,8.9274,111900,0
2010-06-04,8.8677,8.9442,8.7351,8.7528,92486,0
2010-06-07,8.6651,8.8263,8.6651,8.7968,70513,0
2010-06-08,8.7968,8.842,8.7968,8.842,59501,0
2010-06-09,8.842,8.971,8.842,8.9236,63925,0
2010-06-10,8.9442,9.0498,8.9442,8.9823,61820,0
2010-06-11,8.8909,8.9442,8.8374,8.9059,82050,0
2010-06-14,8.9823,8.9823,8.8817,8.9542,84223,0
2010-06-15,8.9542,9.1174,8.9542,9.063,76591,0
2010-06-16,9.0498,9.0726,8.9927,9.0726,59042,0
2010-06-17,9.0726,9.1117,9.046,9.084,64603,0
2010-06-18,9.1222,9.1749,9.0565,9.1337,312487,0
2010-06-21,9.1548,9.2338,9.0783,9.1222,360642,0
2010-06-22,9.1337,9.2068,9.1117,9.1806,62655,0
2010-06-23,9.1904,9.2368,9.1174,9.1904,172991,0
2010-06-24,9.1856,9.2416,9.1222,9.2368,53582,0
2010-06-25,9.2368,9.2621,9.0887,9.128,177320,0
2010-06-28,9.1222,9.2068,9.1222,9.1644,58475,0
2010-06-29,9.1433,9.2184,9.1174,9.1749,77012,0
2010-06-30,9.1894,9.3197,9.1251,9.2953,164339,0
2010-07-01,9.267,9.3663,9.1452,9.2,180784,0
2010-07-02,9.2184,9.2184,9.1644,9.1904,18810,0
2010-07-06,9.2416,9.3207,9.1117,9.1174,80683,0
2010-07-07,9.1385,9.3401,9.128,9.3332,186294,0
2010-07-08,9.3207,9.3207,9.2474,9.2923,69973,0
2010-07-09,9.2981,9.4348,9.2748,9.4348,101081,0
2010-07-12,9.4447,9.4715,9.3245,9.3899,92041,0
2010-07-13,9.3456,9.383,9.2368,9.3031,115634,0
2010-07-14,9.3031,9.3401,9.267,9.2748,36213,0
2010-07-15,9.2923,9.2923,9.1749,9.2522,77952,0
2010-07-16,9.257,9.267,9.1952,9.267,31839,0
2010-07-19,9.267,9.267,9.2338,9.257,39936,0
2010-07-20,9.2416,9.257,9.1749,9.2416,86144,0
2010-07-21,9.2416,9.2522,9.1433,9.1491,53710,0
2010-07-22,9.2146,9.2146,9.1491,9.1644,60343,0
2010-07-23,9.2,9.257,9.1904,9.257,50470,0
2010-07-26,9.2865,9.3401,9.23,9.3401,49905,0
2010-07-27,9.3456,9.3663,9.1174,9.2923,30847,0
2010-07-28,9.267,9.3207,9.1952,9.257,59955,0
2010-07-29,9.2338,9.3294,9.2338,9.267,36446,0
2010-07-30,9.2865,9.2981,9.2416,9.2416,43713,0
2010-08-02,9.267,9.3663,9.257,9.2865,35600,0
2010-08-03,9.2621,9.3663,9.2621,9.3594,34233,0
2010-08-04,9.3594,9.383,9.3167,9.3781,60998,0
2010-08-05,9.3781,9.4923,9.3584,9.4715,99213,0
2010-08-06,9.4715,9.505,9.4007,9.4066,113233,0
2010-08-09,9.4487,9.593,9.4487,9.558,84830,0
2010-08-10,9.566,9.677,9.554,9.677,68225,0
2010-08-11,9.542,9.649,9.523,9.558,64881,0
2010-08-12,9.523,9.607,9.4794,9.582,58307,0
2010-08-13,9.586,9.703,9.577,9.665,96352,0
2010-08-16,9.68,9.717,9.634,9.674,96964,0
2010-08-17,9.694,9.83,9.694,9.774,176303,0
2010-08-18,9.77,9.864,9.713,9.848,175977,0
2010-08-19,9.843,9.927,9.779,9.917,126638,0
2010-08-20,9.913,9.991,9.879,9.917,108831,0
2010-08-23,9.937,9.967,9.859,9.864,260175,0
2010-08-24,9.816,9.816,9.687,9.713,123946,0
2010-08-25,9.628,9.628,9.502,9.531,118964,0
2010-08-26,9.523,9.717,9.523,9.623,186556,0
2010-08-27,9.639,9.669,9.577,9.653,94296,0
2010-08-30,9.665,9.74,9.623,9.699,48009,0
2010-08-31,9.68,9.757,9.671,9.74,71514,0
2010-09-01,9.764,9.891,9.531,9.687,196494,0
2010-09-02,9.713,9.763,9.582,9.644,75788,0
2010-09-03,9.674,9.848,9.674,9.789,99761,0
2010-09-07,9.779,9.917,9.774,9.866,169927,0
2010-09-08,9.853,9.946,9.853,9.891,239703,0
2010-09-09,9.917,10.072,9.873,9.879,265014,0
2010-09-10,9.927,10.005,9.87,10,216203,0
2010-09-13,9.95,9.995,9.923,9.979,194561,0
2010-09-14,9.991,10.021,9.943,10.005,176438,0
2010-09-15,9.995,10.076,9.961,10.017,312573,0
2010-09-16,10.017,10.058,9.972,10.058,131213,0
2010-09-17,10.065,10.095,9.995,10.042,159132,0
2010-09-20,10.058,10.125,10.021,10.053,217919,0
2010-09-21,10.042,10.085,9.943,9.943,248311,0
2010-09-22,9.946,10.095,9.946,10.082,160717,0
2010-09-23,9.991,10.109,9.991,10.046,124489,0
2010-09-24,10.076,10.104,10.031,10.104,202892,0
2010-09-27,10.042,10.085,9.95,9.972,92959,0
2010-09-28,10.042,10.065,9.927,10.065,134897,0
2010-09-29,10.053,10.14,10.011,10.125,183896,0
2010-09-30,10.126,10.147,10.032,10.135,213220,0
2010-10-01,10.144,10.19,10.085,10.151,161240,0
2010-10-04,10.132,10.206,10.114,10.19,175412,0
2010-10-05,10.185,10.2,10.013,10.013,255689,0
2010-10-06,10.076,10.16,10.065,10.1,338348,0
2010-10-07,10.12,10.222,10.1,10.222,200742,0
2010-10-08,10.242,10.303,10.176,10.303,139458,0
2010-10-11,10.323,10.353,10.194,10.303,241984,0
2010-10-12,10.35,10.353,10.257,10.306,178705,0
2010-10-13,10.245,10.291,10.144,10.185,187790,0
2010-10-14,10.213,10.261,10.171,10.261,164941,0
2010-10-15,10.287,10.323,10.194,10.306,292109,0
2010-10-18,10.266,10.38,10.245,10.291,293819,0
2010-10-19,10.313,10.334,10.206,10.282,186475,0
2010-10-20,10.27,10.35,10.218,10.338,235194,0
2010-10-21,10.323,10.398,10.282,10.362,143033,0
2010-10-22,10.38,10.419,10.362,10.419,65081,0
2010-10-25,10.429,10.53,10.408,10.505,204903,0
2010-10-26,10.499,10.526,10.408,10.471,136303,0
2010-10-27,10.455,10.521,10.398,10.515,143434,0
2010-10-28,10.612,10.612,10.471,10.577,111706,0
2010-10-29,10.564,10.62,10.496,10.588,163498,0
2010-11-01,10.593,10.664,10.547,10.577,115724,0
2010-11-02,10.582,10.682,10.484,10.66,146256,0
2010-11-03,10.655,10.655,10.479,10.632,114594,0
2010-11-04,10.638,10.668,10.577,10.62,112957,0
2010-11-05,10.626,10.707,10.606,10.655,127799,0
2010-11-08,10.638,10.8,10.568,10.723,146985,0
2010-11-09,10.711,10.711,10.638,10.655,88269,0
2010-11-10,10.582,10.626,10.429,10.499,179797,0
2010-11-11,10.414,10.419,10.233,10.298,156104,0
2010-11-12,10.233,10.313,9.764,9.825,192606,0
2010-11-15,9.843,9.984,9.789,9.794,171228,0
2010-11-16,9.77,9.77,9.267,9.586,301636,0
2010-11-17,9.614,9.955,9.614,9.77,158856,0
2010-11-18,9.794,10.082,9.794,10.058,108497,0
2010-11-19,10.095,10.095,9.917,10.095,101535,0
2010-11-22,10.09,10.19,10.072,10.12,67069,0
2010-11-23,10.12,10.19,10.085,10.19,37764,0
2010-11-24,10.19,10.251,10.19,10.194,82098,0
2010-11-26,10.176,10.287,10.144,10.287,27968,0
2010-11-29,10.27,10.277,10.176,10.228,106871,0
2010-11-30,10.217,10.236,10.097,10.155,136986,0
2010-12-01,10.181,10.266,10.151,10.251,113083,0
2010-12-02,10.313,10.383,10.251,10.313,108156,0
2010-12-03,10.334,10.334,10.19,10.222,67222,0
2010-12-06,10.185,10.213,10.085,10.085,146497,0
2010-12-07,10.072,10.166,9.95,9.95,114136,0
2010-12-08,9.95,9.995,9.77,9.825,208669,0
2010-12-09,9.853,9.884,9.502,9.619,204631,0
2010-12-10,9.623,9.674,9.4259,9.548,264232,0
2010-12-13,9.4606,9.4645,9.3294,9.3781,289798,0
2010-12-14,9.3594,9.4447,9.3207,9.4199,148204,0
2010-12-15,9.3401,9.4105,9.2923,9.3401,126623,0
2010-12-16,9.3352,9.508,9.2631,9.4893,93624,0
2010-12-17,9.4606,9.728,9.4606,9.728,127857,0
2010-12-20,9.757,9.77,9.665,9.764,109285,0
2010-12-21,9.764,9.764,9.639,9.728,97075,0
2010-12-22,9.774,9.774,9.669,9.713,56716,0
2010-12-23,9.677,9.77,9.677,9.753,85515,0
2010-12-27,9.753,9.898,9.745,9.898,48325,0
2010-12-28,9.907,10.058,9.898,10.053,90163,0
2010-12-29,10.035,10.089,9.98,10.015,56103,0
2010-12-30,10.057,10.057,10.001,10.019,63946,0
2010-12-31,10.071,10.222,10.028,10.101,75073,0
2011-01-03,10.129,10.181,10.017,10.14,160182,0
2011-01-04,10.144,10.171,10.082,10.144,70064,0
2011-01-05,10.151,10.2,10.072,10.157,89992,0
2011-01-06,10.194,10.353,10.185,10.251,147857,0
2011-01-07,10.27,10.357,10.19,10.261,138632,0
2011-01-10,10.287,10.38,10.287,10.318,84091,0
2011-01-11,10.344,10.389,10.303,10.383,84271,0
2011-01-12,10.353,10.393,10.282,10.383,34699,0
2011-01-13,10.368,10.425,10.334,10.393,37805,0
2011-01-14,10.46,10.467,10.266,10.318,93926,0
2011-01-18,10.251,10.362,10.236,10.242,53766,0
2011-01-19,10.255,10.259,10.164,10.225,40659,0
2011-01-20,10.228,10.228,10.09,10.213,174852,0
2011-01-21,10.222,10.328,10.222,10.328,103782,0
2011-01-24,10.338,10.479,10.323,10.449,162907,0
2011-01-25,10.509,10.515,10.389,10.419,85539,0
2011-01-26,10.398,10.467,10.236,10.323,122747,0
2011-01-27,10.303,10.393,10.233,10.277,117661,0
2011-01-28,10.291,10.306,10.206,10.206,67621,0
2011-01-31,10.205,10.248,10.101,10.173,71791,0
2011-02-01,10.206,10.38,10.19,10.27,63922,0
2011-02-02,10.282,10.362,10.282,10.282,27949,0
2011-02-03,10.286,10.387,10.286,10.332,39485,0
2011-02-04,10.344,10.38,10.344,10.372,20076,0
2011-02-07,10.38,10.593,10.38,10.586,67343,0
2011-02-08,10.547,10.66,10.526,10.655,64412,0
2011-02-09,10.638,10.638,10.449,10.526,71831,0
2011-02-10,10.509,10.586,10.494,10.568,66338,0
2011-02-11,10.489,10.505,10.338,10.425,69620,0
2011-02-14,10.436,10.551,10.429,10.499,29519,0
2011-02-15,10.515,10.526,10.287,10.313,91974,0
2011-02-16,10.318,10.368,10.277,10.313,75929,0
2011-02-18,10.441,10.466,10.351,10.351,34626,0
2011-02-22,10.362,10.408,10.27,10.287,103311,0
2011-02-23,10.35,10.393,10.298,10.344,72673,0
2011-02-24,10.328,10.38,10.194,10.213,74742,0
2011-02-25,10.255,10.361,10.239,10.361,41834,0
2011-02-28,10.37,10.49,10.37,10.44,68653,0
2011-03-01,10.457,10.476,10.394,10.476,53087,0
2011-03-02,10.476,10.502,10.437,10.496,30866,0
2011-03-03,10.502,10.512,10.39,10.442,36032,0
2011-03-04,10.449,10.449,10.332,10.408,62378,0
2011-03-07,10.455,10.46,10.306,10.311,50114,0
2011-03-08,10.344,10.499,10.327,10.499,47787,0
2011-03-09,10.489,10.509,10.424,10.474,86870,0
2011-03-10,10.476,10.524,10.399,10.492,80849,0
2011-03-11,10.509,10.583,10.505,10.583,47224,0
2011-03-14,10.594,10.627,10.535,10.601,49725,0
2011-03-15,10.322,10.601,10.217,10.424,161868,0
2011-03-16,10.392,10.397,10.29,10.29,51834,0
2011-03-17,10.341,10.435,10.341,10.37,52479,0
2011-03-18,10.371,10.607,10.371,10.583,93415,0
2011-03-21,10.601,10.665,10.564,10.612,40055,0
2011-03-22,10.612,10.731,10.397,10.731,134070,0
2011-03-23,10.731,10.731,10.617,10.656,61368,0
2011-03-24,10.672,10.677,10.627,10.677,56541,0
2011-03-25,10.682,10.682,10.624,10.676,78964,0
2011-03-28,10.725,10.811,10.627,10.668,154671,0
2011-03-29,10.704,10.748,10.589,10.708,85509,0
2011-03-30,10.719,10.838,10.69,10.764,63857,0
2011-03-31,10.756,10.833,10.724,10.735,117078,0
2011-04-01,10.755,10.83,10.723,10.723,66331,0
2011-04-04,10.731,10.781,10.661,10.708,52211,0
2011-04-05,10.764,10.776,10.614,10.699,102801,0
2011-04-06,10.676,10.909,10.676,10.852,62073,0
2011-04-07,10.841,10.897,10.734,10.853,85053,0
2011-04-08,10.841,10.95,10.729,10.884,47284,0
2011-04-11,10.938,11.209,10.875,10.955,341425,0
2011-04-12,10.971,10.971,10.825,10.914,92833,0
2011-04-13,10.919,11.072,10.863,10.884,91431,0
2011-04-14,10.863,10.913,10.78,10.819,47521,0
2011-04-15,10.9,10.9,10.755,10.846,66554,0
2011-04-18,10.858,10.929,10.81,10.895,49040,0
2011-04-19,10.904,11.051,10.858,10.863,63059,0
2011-04-20,10.944,11.116,10.934,10.976,74179,0
2011-04-21,10.95,11.125,10.919,11.062,93552,0
2011-04-25,11.032,11.155,10.982,11.051,59096,0
2011-04-26,11.058,11.065,10.892,10.957,104478,0
2011-04-27,10.997,11.003,10.9,10.962,54295,0
2011-04-28,10.913,11.012,10.913,10.971,59360,0
2011-04-29,10.979,11.05,10.962,10.985,111109,0
2011-05-02,11.012,11.183,10.807,10.807,300176,0
2011-05-03,10.85,10.988,10.823,10.956,44012,0
2011-05-04,10.963,11.046,10.82,10.925,289892,0
2011-05-05,10.929,11.128,10.796,10.868,187582,0
2011-05-06,10.909,10.989,10.82,10.876,67998,0
2011-05-09,10.892,10.999,10.838,10.879,319635,0
2011-05-10,10.885,11.076,10.876,11.029,158403,0
2011-05-11,11.013,11.169,10.983,11.11,195507,0
2011-05-12,11.113,11.267,11.033,11.267,265261,0
2011-05-13,11.289,11.312,11.158,11.221,137574,0
2011-05-16,11.212,11.308,11.087,11.28,196629,0
2011-05-17,11.137,11.324,11.117,11.117,131953,0
2011-05-18,11.128,11.218,11.128,11.201,63668,0
2011-05-19,11.207,11.382,11.207,11.362,95768,0
2011-05-20,11.369,11.444,11.225,11.301,231170,0
2011-05-23,11.113,11.285,11.11,11.246,143062,0
2011-05-24,11.3,11.377,11.201,11.366,43580,0
2011-05-25,11.356,11.506,11.312,11.402,141731,0
2011-05-26,11.413,11.479,11.366,11.469,69670,0
2011-05-27,11.464,11.467,11.425,11.425,36732,0
2011-05-31,11.458,11.645,11.414,11.566,136944,0
2011-06-01,11.585,11.611,11.502,11.521,91413,0
2011-06-02,11.529,11.573,11.421,11.436,198805,0
2011-06-03,11.404,11.457,11.004,11.118,383342,0
2011-06-06,11.152,11.169,11.013,11.013,81663,0
2011-06-07,11.027,11.142,11.018,11.018,59499,0
2011-06-08,10.943,11.007,10.71,10.897,229615,0
2011-06-09,10.906,10.906,10.793,10.819,67207,0
2011-06-10,10.785,10.899,10.644,10.695,132615,0
2011-06-13,10.588,10.879,10.313,10.471,483909,0
2011-06-14,10.507,10.713,10.507,10.644,75867,0
2011-06-15,10.538,10.719,10.484,10.527,118022,0
2011-06-16,10.462,10.638,10.456,10.485,208852,0
2011-06-17,10.49,10.567,10.484,10.538,64282,0
2011-06-20,10.545,10.736,10.527,10.672,148260,0
2011-06-21,10.704,10.756,10.704,10.736,46799,0
2011-06-22,10.743,10.823,10.726,10.791,55416,0
2011-06-23,10.806,10.809,10.704,10.809,79192,0
2011-06-24,10.787,10.897,10.787,10.886,37150,0
2011-06-27,10.868,10.879,10.846,10.868,37727,0
2011-06-28,10.863,10.879,10.756,10.809,82482,0
2011-06-29,10.809,10.868,10.7,10.7,129743,0
2011-06-30,10.706,10.753,10.677,10.706,45019,0
2011-07-01,10.701,10.758,10.599,10.661,54411,0
2011-07-05,10.658,10.75,10.602,10.648,58745,0
2011-07-06,10.685,10.755,10.588,10.632,209088,0
2011-07-07,10.643,10.75,10.643,10.704,52035,0
2011-07-08,10.704,10.757,10.676,10.743,53238,0
2011-07-11,10.733,10.819,10.721,10.815,109903,0
2011-07-12,10.791,10.824,10.763,10.819,47274,0
2011-07-13,10.819,10.917,10.819,10.897,67444,0
2011-07-14,10.877,10.909,10.793,10.793,35181,0
2011-07-15,10.793,10.842,10.751,10.775,53756,0
2011-07-18,10.768,10.775,10.71,10.71,34428,0
2011-07-19,10.71,10.807,10.71,10.781,142262,0
2011-07-20,10.768,10.832,10.755,10.797,21965,0
2011-07-21,10.803,10.906,10.78,10.797,38725,0
2011-07-22,10.797,10.879,10.797,10.853,50281,0
2011-07-25,10.832,10.853,10.775,10.78,66899,0
2011-07-26,10.705,10.738,10.597,10.665,189227,0
2011-07-27,10.626,10.651,10.092,10.302,451533,0
2011-07-28,10.245,10.35,10.118,10.267,196640,0
2011-07-29,10.144,10.297,10.101,10.196,175449,0
2011-08-01,10.286,10.495,10.286,10.484,65742,0
2011-08-02,10.471,10.579,10.467,10.519,90427,0
2011-08-03,10.513,10.578,10.471,10.563,71132,0
2011-08-04,10.547,10.584,10.124,10.192,120192,0
2011-08-05,10.223,10.354,9.4754,9.874,657503,0
2011-08-08,8.6788,9.874,8.6788,9.1212,638618,0
2011-08-09,9.233,9.745,9.1596,9.696,163594,0
2011-08-10,9.696,9.941,9.574,9.899,280616,0
2011-08-11,9.874,10.194,9.866,10.076,166939,0
2011-08-12,10.16,10.16,10.014,10.135,96577,0
2011-08-15,10.116,10.297,10.1,10.27,67416,0
2011-08-16,10.27,10.306,10.185,10.194,138963,0
2011-08-17,10.229,10.29,10.148,10.29,53336,0
2011-08-18,10.154,10.248,10.081,10.148,67036,0
2011-08-19,10.11,10.233,10.029,10.029,42299,0
2011-08-22,10.085,10.11,9.852,9.874,52618,0
2011-08-23,9.881,10.135,9.881,10.135,53532,0
2011-08-24,10.148,10.194,10.121,10.185,55642,0
2011-08-25,10.194,10.275,10.126,10.129,69244,0
2011-08-26,10.157,10.278,10.152,10.258,54512,0
2011-08-29,10.306,10.381,10.28,10.381,96714,0
2011-08-30,10.391,10.519,10.376,10.519,56077,0
2011-08-31,10.672,10.71,10.559,10.701,318212,0
2011-09-01,10.726,10.819,10.719,10.767,95180,0
2011-09-02,10.665,10.821,10.578,10.686,36189,0
2011-09-06,10.66,10.665,10.394,10.529,102681,0
2011-09-07,10.564,10.71,10.564,10.638,59914,0
2011-09-08,10.678,10.729,10.656,10.706,20654,0
2011-09-09,10.721,10.738,10.61,10.668,38074,0
2011-09-12,10.668,10.746,10.644,10.746,37898,0
2011-09-13,10.764,10.827,10.701,10.746,31569,0
2011-09-14,10.746,10.746,10.685,10.746,37448,0
2011-09-15,10.764,10.764,10.685,10.714,29409,0
2011-09-16,10.733,10.755,10.665,10.755,24042,0
2011-09-19,10.733,10.77,10.62,10.77,35401,0
2011-09-20,10.77,10.855,10.721,10.789,83838,0
2011-09-21,10.807,10.821,10.697,10.714,72594,0
2011-09-22,10.685,10.701,10.357,10.363,76795,0
2011-09-23,10.41,10.651,10.41,10.632,76946,0
2011-09-26,10.685,10.705,10.423,10.65,73307,0
2011-09-27,10.807,10.879,10.755,10.821,66000,0
2011-09-28,10.841,10.985,10.805,10.841,73235,0
2011-09-29,10.884,11.137,10.841,10.862,62234,0
2011-09-30,11.162,11.162,10.722,10.722,54767,0
2011-10-03,10.738,10.759,10.251,10.267,146556,0
2011-10-04,10.282,10.282,9.947,9.956,112398,0
2011-10-05,9.97,10.252,9.97,10.176,64082,0
2011-10-06,10.186,10.518,10.156,10.518,81379,0
2011-10-07,10.525,10.557,10.4,10.557,35141,0
2011-10-10,10.597,10.779,10.588,10.678,37145,0
2011-10-11,10.715,10.928,10.715,10.886,52204,0
2011-10-12,11.015,11.015,10.809,10.809,103220,0
2011-10-13,10.852,10.949,10.723,10.765,37333,0
2011-10-14,10.79,10.962,10.665,10.765,53008,0
2011-10-17,10.79,10.893,10.74,10.765,45799,0
2011-10-18,10.806,11.015,10.783,10.988,43793,0
2011-10-19,10.988,10.988,10.783,10.823,67088,0
2011-10-20,10.841,10.932,10.8,10.818,52395,0
2011-10-21,10.873,10.895,10.717,10.742,80490,0
2011-10-24,10.752,10.772,10.715,10.715,51472,0
2011-10-25,10.698,10.753,10.665,10.694,41757,0
2011-10-26,10.693,10.8,10.638,10.729,98772,0
2011-10-27,10.756,10.988,10.748,10.886,66473,0
2011-10-28,10.879,10.98,10.862,10.924,32716,0
2011-10-31,10.947,11.22,10.935,11.109,77489,0
2011-11-01,11.031,11.062,10.909,10.943,57570,0
2011-11-02,11.025,11.042,10.965,11.015,28815,0
2011-11-03,11.035,11.049,10.89,10.896,68703,0
2011-11-04,10.897,10.905,10.773,10.826,50521,0
2011-11-07,10.82,10.889,10.815,10.867,43390,0
2011-11-08,10.843,11.059,10.843,10.952,51888,0
2011-11-09,10.936,10.947,10.826,10.826,44463,0
2011-11-10,10.862,11.08,10.767,10.943,73174,0
2011-11-11,10.924,10.947,10.854,10.889,45544,0
2011-11-14,10.802,10.904,10.742,10.786,49529,0
2011-11-15,10.767,10.889,10.753,10.854,42159,0
2011-11-16,10.843,10.929,10.843,10.843,46966,0
2011-11-17,10.854,11.007,10.854,10.947,29502,0
2011-11-18,10.941,11.121,10.854,11.052,146369,0
2011-11-21,11.046,11.059,10.921,11.019,24944,0
2011-11-22,10.991,11.066,10.929,10.935,26730,0
2011-11-23,10.895,10.913,10.849,10.862,30247,0
2011-11-25,10.862,10.905,10.855,10.9,11553,0
2011-11-28,11.127,11.127,10.867,10.958,49188,0
2011-11-29,10.968,11.003,10.767,10.767,168704,0
2011-11-30,11.02,11.02,10.797,10.979,100849,0
2011-12-01,10.964,10.986,10.862,10.974,33968,0
2011-12-02,10.971,10.994,10.915,10.93,37229,0
2011-12-05,10.936,11.02,10.896,11.02,29077,0
2011-12-06,11.019,11.041,10.922,11.007,26254,0
2011-12-07,11.038,11.132,10.971,11.132,34549,0
2011-12-08,11.116,11.116,10.995,11.05,31111,0
2011-12-09,11.035,11.254,10.936,11.129,122221,0
2011-12-12,11.129,11.129,10.999,11.05,65422,0
2011-12-13,11.069,11.144,10.977,11.035,42233,0
2011-12-14,11.097,11.124,10.921,10.961,30801,0
2011-12-15,10.961,11.069,10.93,11.031,38565,0
2011-12-16,11.038,11.089,10.938,11.027,33593,0
2011-12-19,11.004,11.02,10.884,10.988,22615,0
2011-12-20,10.988,11.008,10.896,10.947,45468,0
2011-12-21,10.947,10.977,10.9,10.909,27322,0
2011-12-22,10.915,11.167,10.915,11.069,50697,0
2011-12-23,11.052,11.158,11.006,11.147,38716,0
2011-12-27,11.134,11.149,11.055,11.134,18347,0
2011-12-28,11.167,11.171,11.049,11.161,23820,0
2011-12-29,11.161,11.333,11.139,11.225,75882,0
2011-12-30,11.265,11.265,11.188,11.259,33472,0
2012-01-03,11.254,11.312,11.249,11.288,67066,0
2012-01-04,11.291,11.298,11.21,11.27,23189,0
2012-01-05,11.27,11.347,11.27,11.291,39065,0
2012-01-06,11.291,11.418,11.286,11.331,58966,0
2012-01-09,11.352,11.369,11.21,11.282,58469,0
2012-01-10,11.264,11.302,11.083,11.083,97799,0
2012-01-11,11.118,11.167,11.104,11.124,20336,0
2012-01-12,11.128,11.161,11.067,11.118,55672,0
2012-01-13,11.136,11.17,11.076,11.076,36487,0
2012-01-17,11.096,11.228,11.096,11.124,82489,0
2012-01-18,11.111,11.221,11.108,11.147,114237,0
2012-01-19,11.221,11.235,11.147,11.216,60032,0
2012-01-20,11.252,11.302,11.204,11.302,42003,0
2012-01-23,11.302,11.395,11.23,11.395,60161,0
2012-01-24,11.38,11.428,11.246,11.413,55963,0
2012-01-25,11.395,11.589,11.331,11.589,117433,0
2012-01-26,11.142,11.221,11.108,11.116,1387212,0
2012-01-27,11.11,11.133,11.08,11.104,362518,0
2012-01-30,11.076,11.089,11.006,11.05,202691,0
2012-01-31,11.061,11.068,11.007,11.018,313347,0
2012-02-01,11.022,11.064,11.01,11.01,121165,0
2012-02-02,11.006,11.017,10.875,10.905,228205,0
2012-02-03,10.91,11.007,10.876,10.967,184186,0
2012-02-06,10.963,11.019,10.929,10.997,174387,0
2012-02-07,10.985,11.11,10.979,11.091,119620,0
2012-02-08,11.067,11.214,11.05,11.172,278949,0
2012-02-09,11.188,11.193,11.118,11.124,128941,0
2012-02-10,11.138,11.138,11.053,11.08,110828,0
2012-02-13,11.161,11.192,11.053,11.133,108948,0
2012-02-14,11.138,11.161,11.085,11.128,92221,0
2012-02-15,11.192,11.233,11.124,11.149,190754,0
2012-02-16,11.143,11.222,11.143,11.213,119070,0
2012-02-17,11.255,11.255,11.192,11.255,93223,0
2012-02-21,11.262,11.301,11.219,11.262,144166,0
2012-02-22,11.289,11.306,11.262,11.301,119716,0
2012-02-23,11.329,11.329,11.267,11.311,120177,0
2012-02-24,11.312,11.339,11.291,11.339,88718,0
2012-02-27,11.336,11.336,11.222,11.301,112044,0
2012-02-28,11.306,11.311,11.227,11.239,128475,0
2012-02-29,11.294,11.3,11.149,11.215,165203,0
2012-03-01,11.227,11.297,11.196,11.286,97798,0
2012-03-02,11.235,11.312,11.235,11.312,116126,0
2012-03-05,11.312,11.324,11.291,11.324,80598,0
2012-03-06,11.312,11.326,11.242,11.326,131039,0
2012-03-07,11.326,11.355,11.287,11.355,113005,0
2012-03-08,11.326,11.416,11.308,11.404,121074,0
2012-03-09,11.365,11.414,11.339,11.397,120148,0
2012-03-12,11.449,11.449,11.369,11.392,114826,0
2012-03-13,11.397,11.425,11.312,11.425,78684,0
2012-03-14,11.454,11.454,11.392,11.414,121256,0
2012-03-15,11.425,11.48,11.403,11.47,119091,0
2012-03-16,11.467,11.566,11.437,11.437,103400,0
2012-03-19,11.449,11.499,11.353,11.449,167108,0
2012-03-20,11.397,11.515,11.392,11.515,92559,0
2012-03-21,11.499,11.542,11.467,11.537,87683,0
2012-03-22,11.537,11.598,11.509,11.531,87718,0
2012-03-23,11.529,11.608,11.529,11.575,73812,0
2012-03-26,11.603,11.685,11.578,11.598,126383,0
2012-03-27,11.636,11.749,11.594,11.744,90239,0
2012-03-28,11.749,11.791,11.603,11.667,176617,0
2012-03-29,11.667,11.694,11.542,11.566,69374,0
2012-03-30,11.635,11.641,11.487,11.501,77693,0
2012-04-02,11.472,11.608,11.426,11.552,70000,0
2012-04-03,11.552,11.598,11.502,11.585,63484,0
2012-04-04,11.551,11.66,11.529,11.58,91553,0
2012-04-05,11.608,11.64,11.58,11.6,39483,0
2012-04-09,11.535,11.614,11.529,11.581,33861,0
2012-04-10,11.575,11.598,11.422,11.456,91612,0
2012-04-11,11.472,11.664,11.472,11.477,51501,0
2012-04-12,11.477,11.598,11.477,11.575,42618,0
2012-04-13,11.585,11.64,11.546,11.598,57833,0
2012-04-16,11.608,11.699,11.57,11.66,61926,0
2012-04-17,11.66,11.771,11.66,11.748,115243,0
2012-04-18,11.806,11.828,11.716,11.727,74240,0
2012-04-19,11.758,11.758,11.614,11.66,83371,0
2012-04-20,11.716,11.748,11.66,11.693,40766,0
2012-04-23,11.683,11.777,11.563,11.727,143477,0
2012-04-24,11.732,11.839,11.704,11.765,73141,0
2012-04-25,11.747,11.839,11.699,11.839,95244,0
2012-04-26,11.839,11.839,11.737,11.822,29467,0
2012-04-27,11.83,11.835,11.771,11.813,21617,0
2012-04-30,11.821,11.93,11.786,11.93,89088,0
2012-05-01,11.936,12.023,11.92,12.016,54179,0
2012-05-02,12.027,12.143,11.957,12.01,88864,0
2012-05-03,12.029,12.113,11.959,12.012,97119,0
2012-05-04,12.012,12.034,11.953,11.963,53345,0
2012-05-07,11.959,12.157,11.959,12.073,98716,0
2012-05-08,12.073,12.073,12.002,12.039,65189,0
2012-05-09,12.039,12.039,11.959,11.989,66282,0
2012-05-10,11.966,12.052,11.923,11.973,96316,0
2012-05-11,11.97,11.97,11.85,11.86,73288,0
2012-05-14,11.83,11.855,11.721,11.766,49109,0
2012-05-15,11.758,11.844,11.693,11.777,101846,0
2012-05-16,11.813,11.92,11.807,11.913,81181,0
2012-05-17,11.916,11.945,11.766,11.766,89553,0
2012-05-18,11.71,11.777,11.66,11.704,88724,0
2012-05-21,11.716,11.82,11.716,11.792,36969,0
2012-05-22,11.813,11.916,11.813,11.835,29170,0
2012-05-23,11.83,11.916,11.82,11.88,67597,0
2012-05-24,11.905,11.976,11.893,11.953,48898,0
2012-05-25,11.97,12.016,11.875,12.016,39861,0
2012-05-29,12.012,12.012,11.953,12.006,33718,0
2012-05-30,11.976,11.976,11.85,11.86,26761,0
2012-05-31,11.961,11.993,11.883,11.966,82353,0
2012-06-01,11.825,11.966,11.755,11.761,110601,0
2012-06-04,11.766,11.766,11.704,11.737,34661,0
2012-06-05,11.699,11.773,11.693,11.754,28563,0
2012-06-06,11.767,12.023,11.767,11.919,65935,0
2012-06-07,11.924,12.038,11.916,11.967,54625,0
2012-06-08,11.939,11.98,11.87,11.902,48424,0
2012-06-11,11.915,11.966,11.842,11.956,39052,0
2012-06-12,11.966,11.98,11.825,11.825,98132,0
2012-06-13,11.939,12.043,11.909,12.014,41850,0
2012-06-14,12.005,12.574,11.877,12.014,67787,0
2012-06-15,11.993,12.028,11.939,11.943,54055,0
2012-06-18,11.939,11.993,11.93,11.943,29090,0
2012-06-19,11.943,12.014,11.939,11.973,70564,0
2012-06-20,11.949,11.973,11.93,11.973,59113,0
2012-06-21,11.966,11.987,11.919,11.966,43067,0
2012-06-22,11.962,12.016,11.962,11.981,51527,0
2012-06-25,11.939,11.999,11.939,11.993,45542,0
2012-06-26,11.999,11.999,11.943,11.993,22401,0
2012-06-27,11.966,12.005,11.93,11.961,29723,0
2012-06-28,11.98,11.999,11.877,11.993,35904,0
2012-06-29,12.052,12.052,11.949,12.028,75552,0
2012-07-02,12.095,12.095,11.939,12.064,53640,0
2012-07-03,12.059,12.185,12.052,12.185,83342,0
2012-07-05,12.218,12.378,12.148,12.178,69688,0
2012-07-06,12.167,12.187,12.107,12.126,66073,0
2012-07-09,12.092,12.151,12.086,12.133,49208,0
2012-07-10,12.148,12.173,12.107,12.159,32588,0
2012-07-11,12.173,12.205,12.159,12.178,40617,0
2012-07-12,12.181,12.193,12.092,12.092,92255,0
2012-07-13,12.102,12.151,12.06,12.107,85851,0
2012-07-16,12.107,12.167,12.08,12.133,38697,0
2012-07-17,12.133,12.148,12.107,12.148,49434,0
2012-07-18,12.187,12.205,12.159,12.187,68981,0
2012-07-19,12.173,12.187,12.102,12.178,42408,0
2012-07-20,12.178,12.187,12.133,12.151,34715,0
2012-07-23,12.151,12.243,12.102,12.218,87888,0
2012-07-24,12.23,12.249,12.205,12.224,39034,0
2012-07-25,12.218,12.243,12.178,12.218,66805,0
2012-07-26,12.237,12.258,12.218,12.243,74209,0
2012-07-27,12.258,12.366,12.252,12.297,116225,0
2012-07-30,12.272,12.301,12.252,12.252,48977,0
2012-07-31,12.307,12.307,12.252,12.264,80127,0
2012-08-01,12.287,12.287,12.181,12.181,58545,0
2012-08-02,12.193,12.205,12.086,12.159,103464,0
2012-08-03,12.167,12.199,12.14,12.173,101033,0
2012-08-06,12.258,12.268,12.187,12.199,61523,0
2012-08-07,12.243,12.287,12.205,12.287,85111,0
2012-08-08,12.243,12.347,12.243,12.34,109088,0
2012-08-09,12.383,12.393,12.347,12.373,26504,0
2012-08-10,12.449,12.465,12.373,12.378,49177,0
2012-08-13,12.391,12.44,12.354,12.358,65232,0
2012-08-14,12.38,12.38,12.324,12.358,44272,0
2012-08-15,12.369,12.369,12.251,12.332,77606,0
2012-08-16,12.348,12.416,12.281,12.303,73842,0
2012-08-17,12.375,12.38,12.324,12.337,58877,0
2012-08-20,12.362,12.369,12.324,12.341,61627,0
2012-08-21,12.362,12.375,12.324,12.354,35674,0
2012-08-22,12.341,12.362,12.303,12.318,32234,0
2012-08-23,12.324,12.362,12.303,12.303,53491,0
2012-08-24,12.31,12.337,12.281,12.303,42317,0
2012-08-27,12.324,12.348,12.294,12.348,61740,0
2012-08-28,12.375,12.375,12.324,12.358,62552,0
2012-08-29,12.362,12.384,12.354,12.38,36946,0
2012-08-30,12.404,12.404,12.337,12.38,95195,0
2012-08-31,12.404,12.416,12.391,12.397,60414,0
2012-09-04,12.391,12.447,12.303,12.38,87484,0
2012-09-05,12.404,12.404,12.303,12.391,69753,0
2012-09-06,12.397,12.416,12.337,12.369,55251,0
2012-09-07,12.38,12.397,12.362,12.362,98957,0
2012-09-10,12.369,12.391,12.362,12.38,75167,0
2012-09-11,12.38,12.423,12.369,12.416,79041,0
2012-09-12,12.506,12.514,12.475,12.506,91539,0
2012-09-13,12.526,12.587,12.514,12.572,140312,0
2012-09-14,12.6,12.634,12.572,12.606,93774,0
2012-09-17,12.628,12.651,12.612,12.622,53187,0
2012-09-18,12.628,12.651,12.617,12.651,49878,0
2012-09-19,12.733,12.826,12.64,12.805,64162,0
2012-09-20,12.805,12.875,12.634,12.787,75838,0
2012-09-21,12.805,12.887,12.716,12.805,67867,0
2012-09-24,12.807,12.871,12.716,12.781,83836,0
2012-09-25,12.864,12.864,12.813,12.832,80778,0
2012-09-26,12.819,12.86,12.752,12.807,68994,0
2012-09-27,12.845,12.853,12.805,12.853,58217,0
2012-09-28,12.864,12.864,12.763,12.845,48800,0
2012-10-01,12.845,12.907,12.776,12.787,58244,0
2012-10-02,12.807,12.838,12.794,12.838,53552,0
2012-10-03,12.845,12.921,12.807,12.875,60899,0
2012-10-04,13.061,13.188,12.864,13.177,75884,0
2012-10-05,13.193,13.547,13.001,13.444,114091,0
2012-10-08,13.416,13.437,13.177,13.272,110365,0
2012-10-09,13.266,13.3,13.009,13.061,63831,0
2012-10-10,13.061,13.206,12.881,12.945,99526,0
2012-10-11,13.013,13.136,12.982,13.082,77200,0
2012-10-12,13.082,13.106,12.988,13.046,22272,0
2012-10-15,13.046,13.072,12.988,12.998,98791,0
2012-10-16,13.005,13.024,12.867,12.893,105345,0
2012-10-17,12.883,12.936,12.883,12.923,69212,0
2012-10-18,12.923,12.977,12.923,12.953,41583,0
2012-10-19,12.96,12.972,12.873,12.876,67498,0
2012-10-22,12.867,12.923,12.815,12.861,44134,0
2012-10-23,12.847,12.917,12.652,12.671,60787,0
2012-10-24,12.671,12.695,12.628,12.635,49818,0
2012-10-25,12.628,12.699,12.628,12.665,66760,0
2012-10-26,12.711,12.727,12.689,12.727,49951,0
2012-10-31,12.74,12.833,12.617,12.717,61537,0
2012-11-01,12.735,12.796,12.735,12.777,40970,0
2012-11-02,12.833,12.867,12.746,12.828,35095,0
2012-11-05,12.833,12.856,12.765,12.84,54745,0
2012-11-06,12.867,12.893,12.828,12.876,73887,0
2012-11-07,12.847,12.977,12.796,12.953,75468,0
2012-11-08,12.967,13.013,12.96,12.988,85827,0
2012-11-09,12.988,13.018,12.967,12.995,66378,0
2012-11-12,13.005,13.005,12.967,13.005,60449,0
2012-11-13,12.996,13.033,12.797,12.822,109144,0
2012-11-14,12.806,12.806,11.769,11.844,542491,0
2012-11-15,11.829,12.119,11.811,12.018,181864,0
2012-11-16,12.047,12.254,12.047,12.201,121269,0
2012-11-19,12.395,12.487,12.152,12.296,139923,0
2012-11-20,12.291,12.551,12.271,12.447,73813,0
2012-11-21,12.447,12.557,12.182,12.214,128923,0
2012-11-23,12.291,12.34,12.252,12.271,41532,0
2012-11-26,12.271,12.296,12.051,12.291,126316,0
2012-11-27,12.296,12.335,12.284,12.296,108073,0
2012-11-28,12.314,12.36,12.271,12.306,57897,0
2012-11-29,12.296,12.358,12.277,12.3,54049,0
2012-11-30,12.389,12.423,12.239,12.244,90197,0
2012-12-03,12.266,12.358,12.182,12.201,97126,0
2012-12-04,12.252,12.512,12.252,12.487,206242,0
2012-12-05,12.539,12.606,12.45,12.587,165291,0
2012-12-06,12.574,12.622,12.428,12.49,92342,0
2012-12-07,12.487,12.606,12.457,12.557,94283,0
2012-12-10,12.574,12.622,12.534,12.606,113410,0
2012-12-11,12.6,12.747,12.539,12.717,114589,0
2012-12-12,12.869,12.986,12.85,12.895,134199,0
2012-12-13,12.902,12.975,12.885,12.939,125700,0
2012-12-14,12.969,13.077,12.862,12.975,77997,0
2012-12-17,12.925,13.059,12.92,12.996,70806,0
2012-12-18,12.996,13.136,12.992,13.052,116005,0
2012-12-19,13.117,13.123,13.011,13.077,70020,0
2012-12-20,13.129,13.199,13.023,13.093,99028,0
2012-12-21,13.052,13.129,12.939,13.081,88284,0
2012-12-24,13.059,13.112,13.034,13.059,41644,0
2012-12-26,13.071,13.071,12.555,12.612,144091,0
2012-12-27,12.612,12.704,12.45,12.538,126437,0
2012-12-28,12.483,12.773,12.483,12.727,164883,0
2012-12-31,12.85,13.011,12.789,12.85,136176,0
2013-01-02,12.633,13.093,12.633,13.059,115503,0
2013-01-03,13.077,13.167,13.077,13.1,81477,0
2013-01-04,13.219,13.251,13.028,13.123,111770,0
2013-01-07,13.288,13.294,13.148,13.148,148482,0
2013-01-08,13.267,13.317,13.227,13.239,124898,0
2013-01-09,13.351,13.374,13.317,13.344,132190,0
2013-01-10,13.429,13.512,13.379,13.512,126179,0
2013-01-11,13.56,13.578,13.362,13.53,143253,0
2013-01-14,13.632,13.632,13.47,13.567,28317,0
2013-01-15,13.632,13.739,13.578,13.669,93335,0
2013-01-16,13.716,13.772,13.637,13.694,96408,0
2013-01-17,13.772,13.819,13.637,13.759,115490,0
2013-01-18,13.789,13.878,13.759,13.789,185986,0
2013-01-22,13.855,13.911,13.759,13.829,104614,0
2013-01-23,13.878,13.905,13.734,13.765,141995,0
2013-01-24,13.819,13.842,13.784,13.813,127855,0
2013-01-25,13.842,13.952,13.583,13.615,228068,0
2013-01-28,13.813,13.829,13.637,13.655,175450,0
2013-01-29,13.567,13.694,13.485,13.53,199753,0
2013-01-30,13.578,13.643,13.485,13.583,81834,0
2013-01-31,13.675,13.803,13.505,13.544,128637,0
2013-02-01,13.627,13.655,13.497,13.518,98159,0
2013-02-04,13.53,13.608,13.482,13.485,79293,0
2013-02-05,13.608,13.632,13.482,13.497,78274,0
2013-02-06,13.549,13.549,13.384,13.398,126789,0
2013-02-07,13.428,13.447,13.186,13.362,113249,0
2013-02-08,13.407,13.47,13.357,13.391,117437,0
2013-02-11,13.404,14.154,13.322,13.428,62133,0
2013-02-12,13.485,13.56,13.414,13.553,134697,0
2013-02-13,13.603,13.65,13.496,13.622,76400,0
2013-02-14,13.627,13.681,13.559,13.603,84466,0
2013-02-15,13.675,13.74,13.644,13.65,60707,0
2013-02-19,13.729,13.797,13.681,13.747,99566,0
2013-02-20,13.773,13.84,13.729,13.74,67942,0
2013-02-21,13.79,13.84,13.754,13.808,41623,0
2013-02-22,13.773,13.935,13.773,13.935,48173,0
2013-02-25,13.924,13.948,13.862,13.914,72138,0
2013-02-26,13.914,13.939,13.804,13.9,59881,0
2013-02-27,13.908,13.918,13.815,13.908,39639,0
2013-02-28,13.928,13.954,13.74,13.74,99906,0
2013-03-01,13.754,13.875,13.656,13.675,95395,0
2013-03-04,13.69,13.844,13.69,13.74,60565,0
2013-03-05,13.804,13.935,13.773,13.815,68806,0
2013-03-06,13.79,13.875,13.785,13.84,49857,0
2013-03-07,13.815,13.924,13.804,13.831,127914,0
2013-03-08,13.918,13.935,13.84,13.875,65291,0
2013-03-11,13.893,13.954,13.893,13.935,83464,0
2013-03-12,13.939,13.973,13.857,13.924,78524,0
2013-03-13,14.113,14.21,14.057,14.102,83929,0
2013-03-14,14.182,14.221,14.102,14.186,94810,0
2013-03-15,14.136,14.186,13.917,13.984,113711,0
2013-03-18,13.913,14.064,13.913,14.033,63922,0
2013-03-19,14.139,14.139,14.027,14.079,75448,0
2013-03-20,14.058,14.232,14.058,14.203,59864,0
2013-03-21,14.164,14.307,14.164,14.196,33763,0
2013-03-22,14.259,14.275,14.196,14.265,60760,0
2013-03-25,14.379,14.417,14.042,14.196,137510,0
2013-03-26,14.225,14.25,14.116,14.214,41271,0
2013-03-27,14.236,14.329,14.185,14.259,79568,0
2013-03-28,14.337,14.401,14.307,14.379,86049,0
2013-04-01,14.407,14.454,14.319,14.385,46667,0
2013-04-02,14.442,14.492,14.358,14.417,81451,0
2013-04-03,14.487,14.517,14.379,14.417,106737,0
2013-04-04,14.423,14.473,14.35,14.423,108582,0
2013-04-05,14.259,14.532,14.259,14.454,112126,0
2013-04-08,14.473,14.503,14.442,14.473,84521,0
2013-04-09,14.552,14.552,14.492,14.512,94328,0
2013-04-10,14.442,14.532,14.417,14.512,120796,0
2013-04-11,14.513,14.582,14.475,14.528,81938,0
2013-04-12,14.536,14.599,14.461,14.482,45500,0
2013-04-15,14.519,14.569,14.43,14.43,96041,0
2013-04-16,14.455,14.519,14.426,14.443,63471,0
2013-04-17,14.475,14.475,14.265,14.265,77028,0
2013-04-18,14.3,14.324,14.236,14.25,63254,0
2013-04-19,14.315,14.338,14.209,14.265,61723,0
2013-04-22,14.236,14.265,14.145,14.15,101862,0
2013-04-23,14.236,14.26,14.185,14.203,80861,0
2013-04-24,14.26,14.272,14.157,14.236,58762,0
2013-04-25,14.3,14.3,14.232,14.265,62492,0
2013-04-26,14.272,14.3,14.265,14.272,63817,0
2013-04-29,14.272,14.3,14.265,14.275,60005,0
2013-04-30,14.272,14.364,14.265,14.272,97204,0
2013-05-01,14.321,14.369,14.265,14.275,93395,0
2013-05-02,14.321,14.413,14.315,14.373,91210,0
2013-05-03,14.426,14.461,14.321,14.324,91996,0
2013-05-06,14.364,14.475,14.315,14.443,170854,0
2013-05-07,14.519,14.662,14.519,14.592,121193,0
2013-05-08,14.649,14.727,14.617,14.63,147569,0
2013-05-09,14.687,14.792,14.662,14.744,132325,0
2013-05-10,14.811,14.978,14.63,14.958,122417,0
2013-05-13,14.956,15.006,14.749,14.888,133662,0
2013-05-14,14.6,14.913,14.6,14.843,117038,0
2013-05-15,14.849,14.882,14.725,14.814,72408,0
2013-05-16,14.819,14.913,14.749,14.814,151741,0
2013-05-17,14.849,14.882,14.731,14.731,154635,0
2013-05-20,14.762,14.762,14.413,14.426,247983,0
2013-05-21,14.451,14.556,14.38,14.462,171781,0
2013-05-22,14.496,14.496,14.195,14.249,157977,0
2013-05-23,14.223,14.223,13.843,13.98,279691,0
2013-05-24,13.971,14.069,13.856,13.999,132891,0
2013-05-28,13.881,14.082,13.838,14.006,103489,0
2013-05-29,14.03,14.03,13.275,13.7,346088,0
2013-05-30,13.712,13.937,13.682,13.93,164366,0
2013-05-31,13.964,13.974,13.696,13.7,168228,0
2013-06-03,13.719,13.719,13.247,13.431,345294,0
2013-06-04,13.358,13.63,13.297,13.626,383777,0
2013-06-05,13.643,13.843,13.63,13.819,214493,0
2013-06-06,13.819,13.901,13.805,13.856,62981,0
2013-06-07,13.838,14.023,13.819,13.964,198775,0
2013-06-10,14.038,14.051,13.763,13.941,107648,0
2013-06-11,13.881,13.881,13.505,13.513,187224,0
2013-06-12,13.585,13.731,13.466,13.598,159199,0
2013-06-13,13.517,13.731,13.51,13.675,215931,0
2013-06-14,13.775,13.937,13.7,13.937,159997,0
2013-06-17,14.097,14.097,13.909,13.944,47844,0
2013-06-18,13.92,13.925,13.695,13.862,280088,0
2013-06-19,13.758,13.758,13.346,13.364,497567,0
2013-06-20,13.325,13.538,12.997,13.199,373141,0
2013-06-21,13.277,13.561,13.228,13.561,191782,0
2013-06-24,13.415,13.553,13.118,13.502,188572,0
2013-06-25,13.553,13.769,13.241,13.641,156974,0
2013-06-26,13.695,13.819,13.529,13.758,145369,0
2013-06-27,13.806,13.937,13.75,13.937,112507,0
2013-06-28,14.315,14.34,14.247,14.29,111384,0
2013-07-01,13.999,14.001,13.92,14.001,96823,0
2013-07-02,14.02,14.078,13.925,13.952,83241,0
2013-07-03,13.909,13.966,13.635,13.813,79601,0
2013-07-05,13.839,13.839,13.46,13.529,97071,0
2013-07-08,13.782,13.839,13.549,13.635,190787,0
2013-07-09,13.742,13.889,13.626,13.857,95641,0
2013-07-10,13.895,13.925,13.75,13.889,98890,0
2013-07-11,13.9,14.046,13.88,14.013,79058,0
2013-07-12,14.04,14.064,13.88,13.937,81807,0
2013-07-15,13.975,13.989,13.9,13.937,62038,0
2013-07-16,13.989,14.013,13.88,13.914,43528,0
2013-07-17,13.942,14.008,13.88,13.893,70902,0
2013-07-18,13.937,13.965,13.841,13.925,84164,0
2013-07-19,13.859,13.893,13.836,13.88,79601,0
2013-07-22,13.88,13.914,13.754,13.754,64103,0
2013-07-23,13.773,13.868,13.701,13.754,87093,0
2013-07-24,13.874,13.942,13.656,13.773,84184,0
2013-07-25,13.738,13.773,13.644,13.715,74427,0
2013-07-26,13.754,13.823,13.715,13.823,51870,0
2013-07-29,13.76,13.914,13.706,13.746,79599,0
2013-07-30,13.818,13.855,13.733,13.733,76449,0
2013-07-31,13.809,13.874,13.738,13.754,125177,0
2013-08-01,13.868,13.914,13.738,13.746,56070,0
2013-08-02,13.773,13.855,13.754,13.754,89385,0
2013-08-05,13.804,13.841,13.746,13.785,66198,0
2013-08-06,13.785,13.855,13.785,13.828,68368,0
2013-08-07,13.868,13.942,13.785,13.855,80442,0
2013-08-08,13.908,13.908,13.754,13.767,78875,0
2013-08-09,13.684,13.836,13.6,13.746,121762,0
2013-08-12,13.76,13.836,13.693,13.799,150168,0
2013-08-13,13.821,13.866,13.667,13.796,146138,0
2013-08-14,13.84,13.84,13.736,13.751,32931,0
2013-08-15,13.743,13.804,13.474,13.711,98394,0
2013-08-16,13.629,14.025,13.604,13.971,98457,0
2013-08-19,13.974,13.974,13.743,13.743,62693,0
2013-08-20,13.826,13.878,13.705,13.736,50402,0
2013-08-21,13.763,13.826,13.731,13.736,43356,0
2013-08-22,13.815,13.918,13.763,13.892,46795,0
2013-08-23,13.94,13.94,13.796,13.796,48728,0
2013-08-26,13.751,13.949,13.751,13.771,73324,0
2013-08-27,13.674,13.878,13.674,13.776,49918,0
2013-08-28,13.718,13.924,13.711,13.892,46791,0
2013-08-29,13.928,14.085,13.815,14.078,103328,0
2013-08-30,14.235,14.269,14.101,14.101,66868,0
2013-09-03,14.116,14.116,13.974,14.078,52013,0
2013-09-04,14.072,14.182,14.013,14.135,70781,0
2013-09-05,14.175,14.244,14.148,14.211,67880,0
2013-09-06,14.195,14.25,14.153,14.153,46271,0
2013-09-09,14.25,14.272,14.116,14.116,80780,0
2013-09-10,14.23,14.265,14.148,14.259,55651,0
2013-09-11,14.222,14.34,14.119,14.264,74695,0
2013-09-12,14.3,14.347,14.113,14.119,69756,0
2013-09-13,14.081,14.33,14.081,14.172,115370,0
2013-09-16,14.315,14.315,14.172,14.256,36057,0
2013-09-17,14.222,14.377,14.156,14.354,102470,0
2013-09-18,14.34,14.552,14.247,14.552,66592,0
2013-09-19,14.56,14.663,14.417,14.443,61550,0
2013-09-20,14.49,14.49,14.235,14.256,38600,0
2013-09-23,14.294,14.359,14.185,14.185,60811,0
2013-09-24,14.156,14.384,14.087,14.256,62975,0
2013-09-25,14.315,14.392,14.256,14.321,56568,0
2013-09-26,14.294,14.49,14.247,14.43,42492,0
2013-09-27,14.43,14.574,14.315,14.365,132735,0
2013-09-30,14.308,14.399,14.18,14.235,111132,0
2013-10-01,14.275,14.365,14.192,14.359,52122,0
2013-10-02,14.377,14.377,14.241,14.34,30095,0
2013-10-03,14.235,14.3,14.204,14.229,51832,0
2013-10-04,14.204,14.34,14.204,14.29,34209,0
2013-10-07,14.235,14.294,14.204,14.204,48198,0
2013-10-08,14.204,14.269,14.075,14.101,42348,0
2013-10-09,14.359,14.359,14.075,14.185,51001,0
2013-10-10,14.316,14.413,14.193,14.413,77441,0
2013-10-11,14.327,14.44,14.291,14.421,50460,0
2013-10-14,14.316,14.44,14.235,14.303,40458,0
2013-10-15,14.182,14.283,14.182,14.259,46589,0
2013-10-16,14.249,14.35,14.235,14.291,46495,0
2013-10-17,14.259,14.408,14.249,14.387,42035,0
2013-10-18,14.413,14.543,14.368,14.408,198980,0
2013-10-21,14.38,14.543,14.362,14.472,285501,0
2013-10-22,14.513,14.584,14.446,14.579,62701,0
2013-10-23,14.584,14.779,14.5,14.572,194062,0
2013-10-24,14.537,14.68,14.5,14.64,41839,0
2013-10-25,14.64,14.693,14.537,14.603,131448,0
2013-10-28,14.616,14.734,14.61,14.68,41651,0
2013-10-29,14.689,14.806,14.667,14.779,54166,0
2013-10-30,14.814,14.814,14.667,14.766,47043,0
2013-10-31,14.806,14.871,14.622,14.658,80461,0
2013-11-01,14.622,14.806,14.616,14.693,73873,0
2013-11-04,14.856,14.856,14.658,14.658,82076,0
2013-11-05,14.64,14.719,14.616,14.616,102038,0
2013-11-06,14.766,14.766,14.563,14.563,77540,0
2013-11-07,14.616,14.649,14.543,14.616,27971,0
2013-11-08,14.557,14.746,14.537,14.616,79045,0
2013-11-11,14.563,14.713,14.529,14.579,119502,0
2013-11-12,14.519,14.662,14.5,14.64,71661,0
2013-11-13,14.669,14.781,14.519,14.624,48666,0
2013-11-14,14.669,14.822,14.597,14.802,89780,0
2013-11-15,14.748,14.802,14.643,14.695,34980,0
2013-11-18,14.66,14.677,14.275,14.301,339474,0
2013-11-19,14.21,14.221,13.868,13.909,376804,0
2013-11-20,13.888,14.131,13.888,14.031,144407,0
2013-11-21,14.012,14.247,14.012,14.136,62282,0
2013-11-22,14.11,14.155,14.078,14.098,73135,0
2013-11-25,14.116,14.136,14.012,14.023,80522,0
2013-11-26,14.012,14.052,14.012,14.031,69103,0
2013-11-27,14.012,14.057,14.012,14.046,68163,0
2013-11-29,14.155,14.171,14.057,14.104,43849,0
2013-12-02,14.143,14.155,14.046,14.078,65214,0
2013-12-03,14.098,14.192,14.046,14.192,95569,0
2013-12-04,14.178,14.247,14.155,14.21,96399,0
2013-12-05,14.178,14.21,14.072,14.078,93602,0
2013-12-06,14.124,14.241,14.078,14.078,93772,0
2013-12-09,14.104,14.196,14.104,14.171,90729,0
2013-12-10,14.155,14.221,14.155,14.192,105814,0
2013-12-11,14.164,14.235,14.072,14.172,94598,0
2013-12-12,14.172,14.249,14.132,14.172,50299,0
2013-12-13,14.172,14.259,14.111,14.198,104917,0
2013-12-16,14.192,14.205,14.023,14.046,74170,0
2013-12-17,14.031,14.031,13.831,13.846,130600,0
2013-12-18,13.846,13.953,13.543,13.543,403323,0
2013-12-19,13.548,13.705,13.543,13.638,227239,0
2013-12-20,13.6,13.819,13.6,13.779,163657,0
2013-12-23,13.853,14.072,13.853,13.986,109469,0
2013-12-24,13.93,14.052,13.853,13.977,123392,0
2013-12-26,14.057,14.18,13.96,14.072,53066,0
2013-12-27,14.098,14.192,14.019,14.186,55229,0
2013-12-30,14.125,14.192,13.999,14.192,51196,0
2013-12-31,14.164,14.265,14.073,14.192,120604,0
2014-01-02,14.164,14.291,14.005,14.23,63393,0
2014-01-03,14.149,14.244,14.098,14.137,62733,0
2014-01-06,14.137,14.186,14.098,14.098,69843,0
2014-01-07,14.149,14.23,14.149,14.18,63347,0
2014-01-08,14.132,14.198,14.111,14.164,53087,0
2014-01-09,14.149,14.18,14.132,14.132,75699,0
2014-01-10,14.156,14.192,14.132,14.164,102467,0
2014-01-13,14.212,14.212,14.058,14.093,86784,0
2014-01-14,14.079,14.224,14.079,14.186,71327,0
2014-01-15,14.173,14.299,14.173,14.293,88795,0
2014-01-16,14.212,14.261,14.127,14.218,107416,0
2014-01-17,14.182,14.237,14.144,14.182,126440,0
2014-01-21,14.246,14.261,14.194,14.253,74972,0
2014-01-22,14.218,14.267,14.2,14.218,74664,0
2014-01-23,14.218,14.274,14.218,14.274,77360,0
2014-01-24,14.224,14.299,14.212,14.267,149290,0
2014-01-27,14.348,14.348,14.212,14.307,164970,0
2014-01-28,14.293,14.378,14.232,14.232,130147,0
2014-01-29,14.232,14.321,14.15,14.194,148271,0
2014-01-30,14.194,14.325,14.173,14.224,68559,0
2014-01-31,14.274,14.274,14.15,14.219,100120,0
2014-02-03,14.293,14.293,14.073,14.133,130697,0
2014-02-04,14.133,14.267,14.119,14.133,82572,0
2014-02-05,14.182,14.182,14.058,14.1,61593,0
2014-02-06,14.073,14.224,14.064,14.1,75791,0
2014-02-07,14.127,14.246,14.127,14.246,66657,0
2014-02-10,14.246,14.321,14.186,14.307,69807,0
2014-02-11,14.314,14.413,14.288,14.354,104989,0
2014-02-12,14.362,14.414,14.3,14.309,80672,0
2014-02-13,14.309,14.381,14.225,14.262,85420,0
2014-02-14,14.274,14.342,14.274,14.274,82063,0
2014-02-18,14.356,14.356,14.246,14.274,80937,0
2014-02-19,14.289,14.321,14.246,14.274,75734,0
2014-02-20,14.262,14.309,14.238,14.294,58222,0
2014-02-21,14.294,14.321,14.274,14.281,38861,0
2014-02-24,14.309,14.373,14.274,14.289,93655,0
2014-02-25,14.294,14.349,14.289,14.332,76450,0
2014-02-26,14.309,14.342,14.281,14.3,55286,0
2014-02-27,14.294,14.373,14.274,14.362,125306,0
2014-02-28,14.368,14.411,14.321,14.326,87110,0
2014-03-03,14.41,14.443,14.342,14.429,94344,0
2014-03-04,14.41,14.485,14.381,14.397,77471,0
2014-03-05,14.411,14.422,14.326,14.349,81364,0
2014-03-06,14.362,14.434,14.332,14.332,91756,0
2014-03-07,14.362,14.405,14.206,14.212,137340,0
2014-03-10,14.172,14.289,14.172,14.267,115296,0
2014-03-11,14.274,14.388,14.274,14.373,51593,0
2014-03-12,14.374,14.443,14.374,14.43,80601,0
2014-03-13,14.43,14.443,14.343,14.358,63482,0
2014-03-14,14.364,14.451,14.327,14.424,69714,0
2014-03-17,14.398,14.514,14.398,14.487,41532,0
2014-03-18,14.456,14.487,14.43,14.456,97454,0
2014-03-19,14.451,14.487,14.443,14.471,94628,0
2014-03-20,14.456,14.456,14.398,14.398,78546,0
2014-03-21,14.398,14.478,14.369,14.374,57211,0
2014-03-24,14.43,14.443,14.39,14.412,84056,0
2014-03-25,14.406,14.456,14.406,14.443,96551,0
2014-03-26,14.464,14.471,14.424,14.437,67579,0
2014-03-27,14.43,14.464,14.398,14.464,60879,0
2014-03-28,14.456,14.471,14.437,14.464,91808,0
2014-03-31,14.478,14.487,14.398,14.43,122301,0
2014-04-01,14.456,14.456,14.398,14.424,91753,0
2014-04-02,14.451,14.451,14.301,14.398,160327,0
2014-04-03,14.35,14.43,14.35,14.412,54008,0
2014-04-04,14.406,14.437,14.369,14.417,92566,0
2014-04-07,14.374,14.471,14.364,14.417,87814,0
2014-04-08,14.417,14.478,14.417,14.464,84983,0
2014-04-09,14.471,14.514,14.471,14.493,51996,0
2014-04-10,14.487,14.506,14.487,14.5,124535,0
2014-04-11,14.495,14.526,14.452,14.457,48889,0
2014-04-14,14.489,14.515,14.457,14.473,73638,0
2014-04-15,14.48,14.521,14.466,14.508,74240,0
2014-04-16,14.508,14.521,14.489,14.489,65690,0
2014-04-17,14.515,14.595,14.515,14.554,57061,0
2014-04-21,14.617,14.624,14.59,14.603,62785,0
2014-04-22,14.595,14.665,14.595,14.624,81567,0
2014-04-23,14.643,14.661,14.603,14.643,118007,0
2014-04-24,14.653,14.665,14.603,14.61,62158,0
2014-04-25,14.653,14.665,14.59,14.653,81236,0
2014-04-28,14.624,14.665,14.603,14.653,55969,0
2014-04-29,14.643,14.677,14.636,14.661,97361,0
2014-04-30,14.677,14.76,14.661,14.76,109939,0
2014-05-01,14.713,14.782,14.713,14.726,105968,0
2014-05-02,14.686,14.797,14.686,14.774,59334,0
2014-05-05,14.804,14.842,14.782,14.824,114386,0
2014-05-06,14.829,14.892,14.829,14.85,84170,0
2014-05-07,14.85,14.92,14.818,14.892,58779,0
2014-05-08,14.872,14.951,14.872,14.951,51858,0
2014-05-09,14.967,14.989,14.944,14.944,89263,0
2014-05-12,14.901,15.002,14.901,14.974,110929,0
2014-05-13,15.01,15.018,14.872,14.968,67870,0
2014-05-14,14.913,15.01,14.913,14.976,92030,0
2014-05-15,14.976,15.01,14.901,14.907,86813,0
2014-05-16,14.968,14.982,14.927,14.935,58167,0
2014-05-19,14.961,14.991,14.913,14.953,123588,0
2014-05-20,14.976,14.998,14.92,14.94,78866,0
2014-05-21,14.945,15.004,14.94,14.953,88227,0
2014-05-22,14.991,15.079,14.982,15.037,56234,0
2014-05-23,15.037,15.071,15.018,15.037,71088,0
2014-05-27,15.049,15.11,15.025,15.064,59479,0
2014-05-28,15.055,15.154,15.055,15.129,76294,0
2014-05-29,15.129,15.183,15.071,15.114,95333,0
2014-05-30,15.11,15.169,15.079,15.114,63164,0
2014-06-02,15.114,15.141,15.11,15.123,76026,0
2014-06-03,15.071,15.141,15.064,15.123,72483,0
2014-06-04,15.101,15.154,15.093,15.147,68921,0
2014-06-05,15.147,15.147,15.025,15.049,99937,0
2014-06-06,15.055,15.071,15.046,15.049,76962,0
2014-06-09,15.055,15.147,15.055,15.079,67170,0
2014-06-10,15.141,15.154,15.064,15.154,98509,0
2014-06-11,15.208,15.233,15.155,15.184,74027,0
2014-06-12,15.163,15.274,15.163,15.233,44909,0
2014-06-13,15.199,15.274,15.199,15.216,46663,0
2014-06-16,15.22,15.226,15.176,15.176,70781,0
2014-06-17,15.163,15.216,15.155,15.176,65227,0
2014-06-18,15.155,15.233,15.142,15.184,54961,0
2014-06-19,15.216,15.274,15.155,15.267,67523,0
2014-06-20,15.274,15.333,15.274,15.326,83899,0
2014-06-23,15.288,15.342,15.288,15.303,42703,0
2014-06-24,15.342,15.342,15.262,15.288,52493,0
2014-06-25,15.326,15.348,15.297,15.333,65966,0
2014-06-26,15.316,15.353,15.288,15.303,32614,0
2014-06-27,15.342,15.385,15.342,15.359,90015,0
2014-06-30,15.391,15.391,15.333,15.348,99699,0
2014-07-01,15.342,15.373,15.288,15.288,102526,0
2014-07-02,15.28,15.342,15.094,15.142,171167,0
2014-07-03,15.08,15.125,15.038,15.089,92944,0
2014-07-07,15.089,15.208,15.089,15.208,47264,0
2014-07-08,15.199,15.288,15.199,15.262,94096,0
2014-07-09,15.226,15.348,15.208,15.316,103664,0
2014-07-10,15.31,15.359,15.31,15.353,93191,0
2014-07-11,15.388,15.426,15.31,15.375,77073,0
2014-07-14,15.355,15.388,15.208,15.318,103286,0
2014-07-15,15.268,15.348,15.243,15.328,78005,0
2014-07-16,15.328,15.359,15.274,15.318,63027,0
2014-07-17,15.28,15.393,15.216,15.221,85029,0
2014-07-18,15.216,15.328,15.171,15.216,73330,0
2014-07-21,15.243,15.274,15.142,15.176,74349,0
2014-07-22,15.155,15.335,15.155,15.298,59045,0
2014-07-23,15.318,15.348,15.289,15.304,53292,0
2014-07-24,15.28,15.348,15.28,15.343,61206,0
2014-07-25,15.31,15.393,15.31,15.343,102299,0
2014-07-28,15.388,15.388,15.335,15.343,43231,0
2014-07-29,15.382,15.393,15.343,15.375,77475,0
2014-07-30,15.328,15.393,15.31,15.348,88667,0
2014-07-31,15.31,15.31,15.031,15.071,186998,0
2014-08-01,15.088,15.171,14.943,15.045,100157,0
2014-08-04,15.093,15.101,15.009,15.017,114424,0
2014-08-05,15.017,15.13,14.959,15.064,96857,0
2014-08-06,15.064,15.163,15.049,15.149,69657,0
2014-08-07,15.115,15.304,15.115,15.216,67147,0
2014-08-08,15.221,15.262,15.221,15.243,59477,0
2014-08-11,15.335,15.375,15.31,15.359,85919,0
2014-08-12,15.31,15.375,15.31,15.359,70402,0
2014-08-13,15.456,15.456,15.299,15.304,115020,0
2014-08-14,15.369,15.389,15.299,15.337,44037,0
2014-08-15,15.344,15.434,15.337,15.412,74923,0
2014-08-18,15.404,15.51,15.404,15.481,73244,0
2014-08-19,15.419,15.526,15.419,15.503,72925,0
2014-08-20,15.45,15.535,15.419,15.476,127071,0
2014-08-21,15.51,15.526,15.476,15.503,154209,0
2014-08-22,15.503,15.51,15.476,15.481,107795,0
2014-08-25,15.476,15.51,15.476,15.481,116631,0
2014-08-26,15.503,15.526,15.49,15.497,82697,0
2014-08-27,15.497,15.526,15.497,15.526,100021,0
2014-08-28,15.49,15.542,15.49,15.542,52945,0
2014-08-29,15.55,15.55,15.51,15.535,72261,0
2014-09-02,15.497,15.581,15.497,15.563,126657,0
2014-09-03,15.563,15.563,15.456,15.517,167954,0
2014-09-04,15.476,15.554,15.476,15.517,86755,0
2014-09-05,15.476,15.55,15.476,15.481,111231,0
2014-09-08,15.49,15.526,15.49,15.497,92169,0
2014-09-09,15.497,15.554,15.497,15.55,99358,0
2014-09-10,15.535,15.576,15.526,15.57,122811,0
2014-09-11,15.627,15.668,15.556,15.661,68486,0
2014-09-12,15.62,15.661,15.583,15.613,71806,0
2014-09-15,15.649,15.649,15.597,15.607,72600,0
2014-09-16,15.607,15.643,15.57,15.583,67393,0
2014-09-17,15.57,15.661,15.544,15.564,115410,0
2014-09-18,15.635,15.635,15.564,15.583,108783,0
2014-09-19,15.613,15.62,15.583,15.62,62140,0
2014-09-22,15.55,15.655,15.519,15.519,114363,0
2014-09-23,15.57,15.627,15.528,15.597,138804,0
2014-09-24,15.649,15.649,15.576,15.583,75410,0
2014-09-25,15.597,15.597,15.544,15.556,120715,0
2014-09-26,15.536,15.707,15.519,15.685,117871,0
2014-09-29,15.678,15.685,15.57,15.627,73607,0
2014-09-30,15.685,15.707,15.607,15.691,116690,0
2014-10-01,15.685,15.714,15.583,15.668,99971,0
2014-10-02,15.668,15.668,15.457,15.564,180998,0
2014-10-03,15.576,15.661,15.556,15.661,83489,0
2014-10-06,15.678,15.747,15.627,15.747,103006,0
2014-10-07,15.714,15.747,15.649,15.734,82843,0
2014-10-08,15.755,15.814,15.734,15.799,86657,0
2014-10-09,15.77,15.814,15.755,15.786,74406,0
2014-10-10,15.823,15.829,15.656,15.7,148954,0
2014-10-13,15.649,15.7,15.59,15.607,102791,0
2014-10-14,15.597,15.627,14.885,14.892,274734,0
2014-10-15,14.878,14.878,13.808,14.56,1044929,0
2014-10-16,14.315,14.86,14.247,14.666,350916,0
2014-10-17,14.825,15.309,14.725,15.278,243385,0
2014-10-20,15.278,15.278,15.078,15.223,190328,0
2014-10-21,15.223,15.374,15.223,15.326,227047,0
2014-10-22,15.316,15.426,15.303,15.394,142151,0
2014-10-23,15.426,15.51,15.388,15.476,89370,0
2014-10-24,15.503,15.518,15.394,15.433,67799,0
2014-10-27,15.442,15.468,15.388,15.456,56433,0
2014-10-28,15.481,15.481,15.41,15.418,90053,0
2014-10-29,15.426,15.518,15.426,15.481,112955,0
2014-10-30,15.481,15.555,15.442,15.51,85328,0
2014-10-31,15.649,15.742,15.51,15.527,141719,0
2014-11-03,15.607,15.656,15.55,15.656,105751,0
2014-11-04,15.656,15.7,15.613,15.662,82895,0
2014-11-05,15.679,15.771,15.669,15.72,112790,0
2014-11-06,15.879,15.879,15.72,15.788,96004,0
2014-11-07,15.771,15.864,15.771,15.788,138913,0
2014-11-10,15.756,15.838,15.756,15.807,78780,0
2014-11-11,15.849,15.857,15.765,15.857,100757,0
2014-11-12,15.809,15.899,15.809,15.851,105797,0
2014-11-13,15.831,16.007,15.831,15.831,83636,0
2014-11-14,15.801,15.899,15.796,15.866,92796,0
2014-11-17,15.796,15.851,15.686,15.796,150936,0
2014-11-18,15.766,15.772,15.721,15.757,54709,0
2014-11-19,15.656,15.721,15.649,15.721,96509,0
2014-11-20,15.649,15.743,15.649,15.692,71536,0
2014-11-21,15.934,15.934,15.715,15.766,75448,0
2014-11-24,15.839,15.839,15.743,15.831,65694,0
2014-11-25,15.839,15.839,15.748,15.789,54869,0
2014-11-26,15.818,15.94,15.818,15.873,54499,0
2014-11-28,15.911,15.94,15.851,15.934,42529,0
2014-12-01,15.927,15.927,15.831,15.906,65986,0
2014-12-02,15.906,15.94,15.846,15.927,95821,0
2014-12-03,15.881,15.947,15.873,15.94,84218,0
2014-12-04,15.918,15.992,15.881,15.968,96234,0
2014-12-05,15.968,15.968,15.818,15.846,141746,0
2014-12-08,15.846,15.858,15.743,15.748,103090,0
2014-12-09,15.766,15.866,15.73,15.858,88387,0
2014-12-10,15.831,15.858,15.582,15.62,136419,0
2014-12-11,15.517,15.621,15.489,15.535,184373,0
2014-12-12,15.454,15.583,15.356,15.356,141774,0
2014-12-15,15.356,15.55,14.776,14.833,118232,0
2014-12-16,14.826,15.195,14.622,15.195,143795,0
2014-12-17,15.195,15.658,15.077,15.658,60942,0
2014-12-18,15.526,15.768,15.526,15.583,73939,0
2014-12-19,15.542,15.664,15.416,15.598,69870,0
2014-12-22,15.55,15.591,15.48,15.542,41895,0
2014-12-23,15.555,15.555,15.489,15.535,43899,0
2014-12-24,15.496,15.503,15.424,15.489,21246,0
2014-12-26,15.542,15.55,15.424,15.542,35639,0
2014-12-29,15.496,15.535,15.416,15.424,76745,0
2014-12-30,15.356,15.416,15.187,15.241,219924,0
2014-12-31,15.416,15.489,15.262,15.344,111094,0
2015-01-02,15.304,15.489,15.274,15.48,93606,0
2015-01-05,15.391,15.416,15.267,15.416,93244,0
2015-01-06,15.416,15.439,15.298,15.416,68629,0
2015-01-07,15.439,15.645,15.321,15.613,136357,0
2015-01-08,15.613,15.702,15.517,15.637,102235,0
2015-01-09,15.637,15.694,15.496,15.672,98156,0
2015-01-12,15.613,15.724,15.598,15.702,96694,0
2015-01-13,15.696,15.763,15.628,15.719,48355,0
2015-01-14,15.55,15.628,15.466,15.583,103979,0
2015-01-15,15.652,15.665,15.35,15.377,61442,0
2015-01-16,15.447,15.577,15.377,15.542,66488,0
2015-01-20,15.646,15.652,15.319,15.517,130626,0
2015-01-21,15.535,15.535,15.48,15.517,26236,0
2015-01-22,15.542,15.614,15.466,15.526,47616,0
2015-01-23,15.535,15.614,15.535,15.542,37589,0
2015-01-26,15.564,15.583,15.542,15.577,57085,0
2015-01-27,15.535,15.583,15.526,15.535,77317,0
2015-01-28,15.55,15.564,15.415,15.509,82042,0
2015-01-29,15.517,15.583,15.473,15.577,66118,0
2015-01-30,15.577,15.583,15.489,15.577,53680,0
2015-02-02,15.583,15.583,15.407,15.48,74470,0
2015-02-03,15.48,15.591,15.48,15.526,87953,0
2015-02-04,15.55,15.674,15.509,15.583,120697,0
2015-02-05,15.583,15.652,15.583,15.591,79576,0
2015-02-06,15.583,15.682,15.583,15.638,44551,0
2015-02-09,15.638,15.659,15.622,15.652,51221,0
2015-02-10,15.652,15.665,15.638,15.659,54695,0
2015-02-11,15.6,15.797,15.6,15.72,64104,0
2015-02-12,15.713,15.797,15.713,15.78,53730,0
2015-02-13,15.78,15.802,15.728,15.802,69986,0
2015-02-17,15.78,15.797,15.728,15.766,64773,0
2015-02-18,15.766,15.797,15.72,15.766,65256,0
2015-02-19,15.757,15.819,15.72,15.797,79197,0
2015-02-20,15.797,15.84,15.757,15.819,57847,0
2015-02-23,15.819,15.884,15.819,15.875,47111,0
2015-02-24,15.875,15.997,15.809,15.869,72278,0
2015-02-25,15.84,15.989,15.802,15.93,54981,0
2015-02-26,15.884,16.007,15.853,15.997,63689,0
2015-02-27,16.05,16.117,16.007,16.057,85150,0
2015-03-02,16.057,16.117,16.057,16.079,104843,0
2015-03-03,16.079,16.117,16.063,16.063,77126,0
2015-03-04,16.063,16.108,16.02,16.043,42047,0
2015-03-05,16.094,16.125,16.063,16.063,88909,0
2015-03-06,16.057,16.084,15.95,15.965,71903,0
2015-03-09,15.95,16.05,15.95,15.997,57578,0
2015-03-10,15.909,15.981,15.902,15.937,50882,0
2015-03-11,16.022,16.08,16,16.074,29871,0
2015-03-12,16.044,16.08,16.008,16.008,56690,0
2015-03-13,15.983,16.036,15.904,15.916,50715,0
2015-03-16,15.932,16.036,15.925,15.967,35048,0
2015-03-17,15.976,16.044,15.895,15.91,55760,0
2015-03-18,15.91,15.967,15.876,15.886,49119,0
2015-03-19,15.862,15.967,15.862,15.938,47528,0
2015-03-20,15.938,16.066,15.87,15.87,72090,0
2015-03-23,15.938,16.036,15.876,15.983,57087,0
2015-03-24,15.976,16.036,15.945,15.983,54300,0
2015-03-25,15.961,16.044,15.938,15.992,50581,0
2015-03-26,16.015,16.022,15.952,15.992,34118,0
2015-03-27,15.983,16.008,15.932,15.952,47661,0
2015-03-30,15.952,16.097,15.938,16.088,77664,0
2015-03-31,16.074,16.088,16.022,16.08,69063,0
2015-04-01,16.08,16.18,16.022,16.149,48856,0
2015-04-02,16.128,16.141,16.105,16.136,44739,0
2015-04-06,16.12,16.18,16.12,16.165,51779,0
2015-04-07,16.18,16.218,16.18,16.194,65334,0
2015-04-08,16.202,16.263,16.202,16.224,61074,0
2015-04-09,16.232,16.263,16.21,16.241,59315,0
2015-04-10,16.21,16.254,16.21,16.246,39428,0
2015-04-13,16.256,16.392,16.234,16.295,90568,0
2015-04-14,16.295,16.295,16.226,16.295,122688,0
2015-04-15,16.273,16.302,16.256,16.256,41941,0
2015-04-16,16.248,16.295,16.22,16.22,37619,0
2015-04-17,16.188,16.241,16.181,16.196,30934,0
2015-04-20,16.196,16.295,16.15,16.265,71806,0
2015-04-21,16.22,16.308,16.196,16.256,37581,0
2015-04-22,16.302,16.302,16.226,16.288,34093,0
2015-04-23,16.288,16.324,16.256,16.288,55421,0
2015-04-24,16.265,16.356,16.265,16.339,51995,0
2015-04-27,16.339,16.356,16.256,16.324,90174,0
2015-04-28,16.317,16.348,16.226,16.265,61082,0
2015-04-29,16.22,16.339,16.22,16.332,50155,0
2015-04-30,16.332,16.356,16.273,16.302,88858,0
2015-05-01,16.302,16.339,16.295,16.332,88464,0
2015-05-04,16.302,16.371,16.302,16.332,82277,0
2015-05-05,16.332,16.356,16.308,16.317,59501,0
2015-05-06,16.295,16.356,16.295,16.324,81608,0
2015-05-07,16.324,16.378,16.324,16.371,64569,0
2015-05-08,16.332,16.392,16.332,16.371,67401,0
2015-05-11,16.371,16.431,16.339,16.378,73191,0
2015-05-12,16.348,16.431,16.339,16.401,76492,0
2015-05-13,16.494,16.494,16.402,16.448,61736,0
2015-05-14,16.44,16.503,16.433,16.458,56516,0
2015-05-15,16.458,16.503,16.402,16.448,78231,0
2015-05-18,16.426,16.448,16.394,16.409,92783,0
2015-05-19,16.409,16.426,16.394,16.409,50298,0
2015-05-20,16.402,16.448,16.387,16.402,42685,0
2015-05-21,16.402,16.426,16.387,16.387,66828,0
2015-05-22,16.387,16.402,16.357,16.373,43465,0
2015-05-26,16.373,16.373,16.226,16.226,100236,0
2015-05-27,16.22,16.281,16.165,16.172,56910,0
2015-05-28,16.165,16.366,16.157,16.281,67059,0
2015-05-29,16.333,16.379,16.248,16.248,59521,0
2015-06-01,16.234,16.248,16.172,16.188,72300,0
2015-06-02,16.196,16.22,16.181,16.203,42710,0
2015-06-03,16.212,16.234,16.188,16.188,81060,0
2015-06-04,16.203,16.256,16.181,16.188,95677,0
2015-06-05,16.188,16.203,16.128,16.128,65788,0
2015-06-08,16.128,16.172,16.096,16.157,63958,0
2015-06-09,16.165,16.234,16.165,16.234,43775,0
2015-06-10,16.234,16.357,16.22,16.248,69298,0
2015-06-11,16.343,16.39,16.173,16.352,71860,0
2015-06-12,16.312,16.312,16.226,16.258,35071,0
2015-06-15,16.235,16.283,16.15,16.182,66903,0
2015-06-16,16.182,16.182,15.81,15.855,176381,0
2015-06-17,15.765,15.789,15.694,15.719,107147,0
2015-06-18,15.702,15.834,15.702,15.765,34811,0
2015-06-19,15.747,15.771,15.617,15.649,98483,0
2015-06-22,15.625,15.656,15.533,15.542,101971,0
2015-06-23,15.533,15.593,15.463,15.593,108734,0
2015-06-24,15.61,15.71,15.601,15.649,54353,0
2015-06-25,15.55,15.61,15.476,15.476,87999,0
2015-06-26,15.456,15.555,14.999,15.075,182590,0
2015-06-29,14.868,15.139,14.45,15.132,516596,0
2015-06-30,15.262,15.409,15.1,15.401,87237,0
2015-07-01,15.441,15.572,15.333,15.463,125913,0
2015-07-02,15.5,15.601,15.333,15.476,62114,0
2015-07-06,15.469,15.486,15.409,15.486,59140,0
2015-07-07,15.486,15.524,15.416,15.495,75702,0
2015-07-08,15.432,15.542,15.416,15.45,32741,0
2015-07-09,15.506,15.524,15.441,15.469,35458,0
2015-07-10,15.476,15.542,15.369,15.416,69104,0
2015-07-13,15.443,15.472,15.309,15.385,56677,0
2015-07-14,15.327,15.327,15.217,15.231,74994,0
2015-07-15,15.138,15.393,15.114,15.378,87475,0
2015-07-16,15.342,15.378,15.145,15.167,100533,0
2015-07-17,15.138,15.231,15.029,15.066,80398,0
2015-07-20,15.058,15.058,14.467,14.787,354674,0
2015-07-21,14.787,14.897,14.506,14.882,188365,0
2015-07-22,14.848,15.073,14.787,15.029,89247,0
2015-07-23,15.05,15.108,15.021,15.082,56163,0
2015-07-24,15.082,15.098,15.045,15.091,51420,0
2015-07-27,14.904,15.021,14.583,14.622,128610,0
2015-07-28,14.676,14.811,14.591,14.731,51546,0
2015-07-29,14.662,14.897,14.662,14.811,35905,0
2015-07-30,14.685,14.926,14.637,14.731,83094,0
2015-07-31,14.779,14.912,14.723,14.771,77066,0
2015-08-03,14.754,14.926,14.662,14.864,97902,0
2015-08-04,14.831,15.013,14.804,14.998,113738,0
2015-08-05,14.982,15.066,14.912,15.013,137584,0
2015-08-06,14.982,15.013,14.491,14.795,188635,0
2015-08-07,14.637,14.702,14.514,14.607,125278,0
2015-08-10,14.577,14.746,14.552,14.723,97066,0
2015-08-11,14.711,14.711,14.599,14.662,73441,0
2015-08-12,14.561,14.647,14.206,14.608,279749,0
2015-08-13,14.569,14.624,14.514,14.608,82413,0
2015-08-14,14.569,14.624,14.569,14.591,86221,0
2015-08-17,14.632,14.647,14.433,14.624,140825,0
2015-08-18,14.545,14.632,14.482,14.599,93968,0
2015-08-19,14.514,14.687,14.426,14.498,88890,0
2015-08-20,14.412,14.578,14.412,14.498,90158,0
2015-08-21,14.474,14.719,14.357,14.561,157333,0
2015-08-24,14.192,14.45,13.963,14.286,387489,0
2015-08-25,14.33,14.482,14.286,14.412,117206,0
2015-08-26,14.514,14.687,14.371,14.624,167367,0
2015-08-27,14.726,14.764,14.584,14.657,108192,0
2015-08-28,14.617,14.757,14.617,14.687,40129,0
2015-08-31,14.647,14.764,14.569,14.705,175620,0
2015-09-01,14.528,14.647,14.528,14.608,82793,0
2015-09-02,14.647,14.726,14.569,14.719,93460,0
2015-09-03,14.757,14.971,14.663,14.807,90413,0
2015-09-04,14.705,14.962,14.705,14.922,34917,0
2015-09-08,15.034,15.034,14.859,14.859,39619,0
2015-09-09,14.859,14.995,14.545,14.545,80130,0
2015-09-10,14.528,14.695,14.528,14.632,52718,0
2015-09-11,14.665,14.727,14.498,14.562,83367,0
2015-09-14,14.482,14.586,14.275,14.299,89527,0
2015-09-15,14.244,14.515,14.244,14.364,154407,0
2015-09-16,14.315,14.433,14.25,14.338,89274,0
2015-09-17,14.299,14.474,14.284,14.396,54084,0
2015-09-18,14.315,14.515,14.315,14.507,45392,0
2015-09-21,14.528,14.553,14.419,14.521,38726,0
2015-09-22,14.412,14.538,14.386,14.507,49919,0
2015-09-23,14.433,14.562,14.378,14.507,71043,0
2015-09-24,14.348,14.433,14.338,14.426,67140,0
2015-09-25,14.474,14.491,14.405,14.45,25525,0
2015-09-28,14.396,14.396,14.315,14.329,51939,0
2015-09-29,14.329,14.378,14.275,14.348,55323,0
2015-09-30,14.405,14.405,14.044,14.219,171136,0
2015-10-01,14.25,14.433,14.148,14.226,128256,0
2015-10-02,14.211,14.356,14.197,14.197,59598,0
2015-10-05,14.211,14.45,14.197,14.45,205536,0
2015-10-06,14.329,14.419,14.244,14.25,61735,0
2015-10-07,14.275,14.443,14.244,14.37,82105,0
2015-10-08,14.396,14.482,14.338,14.45,84248,0
2015-10-09,14.443,14.579,14.443,14.521,71167,0
2015-10-12,14.498,14.57,14.405,14.443,81117,0
2015-10-13,14.452,14.548,14.452,14.493,97092,0
2015-10-14,14.517,14.541,14.348,14.348,97965,0
2015-10-15,14.435,14.493,14.339,14.357,59129,0
2015-10-16,14.371,14.485,14.357,14.469,51660,0
2015-10-19,14.443,14.493,14.427,14.493,28032,0
2015-10-20,14.435,14.493,14.413,14.42,71479,0
2015-10-21,14.427,14.46,14.357,14.357,46182,0
2015-10-22,14.357,14.427,14.339,14.427,66595,0
2015-10-23,14.443,14.573,14.379,14.548,92984,0
2015-10-26,14.517,14.596,14.517,14.541,40332,0
2015-10-27,14.541,14.557,14.51,14.51,31494,0
2015-10-28,14.51,14.654,14.51,14.636,45434,0
2015-10-29,14.63,14.662,14.531,14.662,52780,0
2015-10-30,14.662,14.662,14.531,14.589,75061,0
2015-11-02,14.596,14.941,14.596,14.918,53445,0
2015-11-03,14.934,15.353,14.934,15.262,69462,0
2015-11-04,15.19,15.682,15.19,15.271,128947,0
2015-11-05,15.271,15.383,15.217,15.303,87136,0
2015-11-06,15.248,15.338,15.087,15.256,67345,0
2015-11-09,15.262,15.321,15.129,15.129,79800,0
2015-11-10,15.176,15.235,14.982,15.07,47336,0
2015-11-11,15.006,15.024,14.925,14.934,23914,0
2015-11-12,14.911,14.925,14.527,14.578,55598,0
2015-11-13,14.634,14.709,14.561,14.61,61761,0
2015-11-16,14.586,14.682,14.586,14.641,32541,0
2015-11-17,14.619,14.722,14.479,14.544,62131,0
2015-11-18,14.527,14.73,14.497,14.716,65582,0
2015-11-19,14.682,14.69,14.536,14.561,56583,0
2015-11-20,14.578,14.641,14.447,14.505,82963,0
2015-11-23,14.439,14.521,14.226,14.317,103181,0
2015-11-24,14.309,14.351,14.242,14.351,60231,0
2015-11-25,14.39,14.505,14.332,14.497,34024,0
2015-11-27,14.464,14.505,14.252,14.489,37600,0
2015-11-30,14.544,14.61,14.351,14.351,93441,0
2015-12-01,14.407,14.527,14.359,14.513,85596,0
2015-12-02,14.6,14.716,14.479,14.552,101197,0
2015-12-03,14.569,14.569,14.325,14.366,98474,0
2015-12-04,14.407,14.447,14.325,14.325,99359,0
2015-12-07,14.325,14.351,14.252,14.294,80745,0
2015-12-08,14.197,14.382,14.197,14.351,75218,0
2015-12-09,14.317,14.351,13.88,13.943,130178,0
2015-12-10,13.971,14.099,13.897,13.971,128824,0
2015-12-11,13.733,13.8,13.523,13.549,191694,0
2015-12-14,13.549,13.66,12.995,13.044,357114,0
2015-12-15,13.06,13.523,13.06,13.434,204265,0
2015-12-16,13.369,13.782,13.369,13.749,129192,0
2015-12-17,13.726,13.816,13.726,13.782,103551,0
2015-12-18,13.708,13.87,13.708,13.822,55350,0
2015-12-21,13.8,13.8,13.474,13.594,96156,0
2015-12-22,13.514,13.773,13.474,13.643,61245,0
2015-12-23,13.741,13.855,13.643,13.749,112672,0
2015-12-24,13.791,13.829,13.686,13.815,45943,0
2015-12-28,13.791,13.816,13.478,13.579,159394,0
2015-12-29,13.579,13.708,13.415,13.579,156814,0
2015-12-30,13.549,13.579,13.425,13.482,70574,0
2015-12-31,13.482,13.66,13.468,13.652,111342,0
2016-01-04,13.474,14.219,13.474,14.181,153260,0
2016-01-05,14.204,14.204,13.872,13.943,55057,0
2016-01-06,13.829,13.943,13.652,13.749,72975,0
2016-01-07,13.652,13.793,13.652,13.702,91715,0
2016-01-08,13.8,13.8,13.468,13.468,57844,0
2016-01-11,13.563,13.652,13.468,13.652,75245,0
2016-01-12,13.686,13.791,13.407,13.669,142175,0
2016-01-13,13.728,13.728,13.185,13.202,88791,0
2016-01-14,13.283,13.342,12.757,13.071,210394,0
2016-01-15,12.581,12.996,12.572,12.671,152779,0
2016-01-19,12.76,12.915,12.687,12.861,137797,0
2016-01-20,12.653,12.718,12.3,12.442,105796,0
2016-01-21,12.488,12.769,12.378,12.531,90616,0
2016-01-22,12.644,12.932,12.644,12.906,86599,0
2016-01-25,12.974,12.989,12.815,12.841,114970,0
2016-01-26,12.915,12.989,12.876,12.974,61750,0
2016-01-27,12.989,13.023,12.832,12.915,55855,0
2016-01-28,12.94,13.04,12.876,13.032,87732,0
2016-01-29,13.138,13.241,13.081,13.229,93994,0
2016-02-01,13.245,13.424,13.138,13.235,75209,0
2016-02-02,13.177,13.399,13.177,13.268,55113,0
2016-02-03,13.376,13.433,13.212,13.383,72953,0
2016-02-04,13.376,13.45,13.301,13.31,50176,0
2016-02-05,13.301,13.383,13.235,13.328,99502,0
2016-02-08,13.283,13.376,13.147,13.367,140007,0
2016-02-09,13.268,13.383,13.162,13.162,130804,0
2016-02-10,13.278,13.45,12.821,12.821,150626,0
2016-02-11,12.608,12.707,12.49,12.49,124264,0
2016-02-12,12.534,12.64,12.482,12.526,86090,0
2016-02-16,12.648,12.731,12.474,12.534,103642,0
2016-02-17,12.59,12.707,12.557,12.624,92797,0
2016-02-18,12.64,12.8,12.584,12.74,68131,0
2016-02-19,12.699,12.783,12.657,12.707,65830,0
2016-02-22,12.783,12.859,12.721,12.759,51464,0
2016-02-23,12.731,12.839,12.699,12.775,30641,0
2016-02-24,12.806,12.958,12.775,12.931,147253,0
2016-02-25,12.939,13.096,12.74,12.897,75853,0
2016-02-26,12.967,13.132,12.867,13.132,79773,0
2016-02-29,13.179,13.195,12.883,13.179,158640,0
2016-03-01,13.271,13.395,13.132,13.263,127319,0
2016-03-02,13.231,13.355,13.179,13.322,83707,0
2016-03-03,13.314,13.439,13.271,13.403,80447,0
2016-03-04,13.447,13.494,13.388,13.485,92194,0
2016-03-07,13.471,13.511,13.42,13.494,82065,0
2016-03-08,13.447,13.486,13.41,13.485,55758,0
2016-03-09,13.485,13.622,13.395,13.57,110332,0
2016-03-10,13.562,13.67,13.332,13.454,80118,0
2016-03-11,13.557,13.723,13.396,13.466,90886,0
2016-03-14,13.505,13.582,13.473,13.514,77651,0
2016-03-15,13.532,13.606,13.516,13.523,37129,0
2016-03-16,13.566,13.941,13.532,13.925,67809,0
2016-03-17,13.85,13.969,13.717,13.774,133107,0
2016-03-18,13.818,13.909,13.774,13.897,79855,0
2016-03-21,13.867,14.093,13.828,14.093,52803,0
2016-03-22,14.102,14.135,14.042,14.059,52368,0
2016-03-23,14.051,14.262,13.951,14.218,43930,0
2016-03-24,14.235,14.32,14.11,14.202,112305,0
2016-03-28,14.244,14.32,14.073,14.11,79675,0
2016-03-29,14.086,14.252,14.086,14.252,66139,0
2016-03-30,14.252,14.345,14.226,14.345,45495,0
2016-03-31,14.335,14.369,14.218,14.252,108869,0
2016-04-01,14.295,14.513,14.295,14.436,50479,0
2016-04-04,14.488,14.505,14.386,14.488,77412,0
2016-04-05,14.47,14.492,14.262,14.335,91936,0
2016-04-06,14.303,14.421,14.303,14.327,51998,0
2016-04-07,14.303,14.385,14.303,14.369,62830,0
2016-04-08,14.421,14.497,14.252,14.386,60268,0
2016-04-11,14.405,14.427,14.255,14.335,102350,0
2016-04-12,14.335,14.386,14.16,14.322,130511,0
2016-04-13,14.474,14.584,14.322,14.567,73075,0
2016-04-14,14.559,14.584,14.414,14.584,40466,0
2016-04-15,14.576,14.668,14.521,14.652,48591,0
2016-04-18,14.584,14.716,14.584,14.687,48387,0
2016-04-19,14.712,14.754,14.647,14.687,55403,0
2016-04-20,14.687,14.727,14.668,14.719,35102,0
2016-04-21,14.745,14.745,14.652,14.66,48543,0
2016-04-22,14.677,14.754,14.628,14.735,71121,0
2016-04-25,14.735,14.78,14.69,14.78,56137,0
2016-04-26,14.814,14.874,14.757,14.814,69743,0
2016-04-27,14.789,14.855,14.789,14.815,26718,0
2016-04-28,14.806,14.837,14.761,14.798,53171,0
2016-04-29,14.829,14.899,14.778,14.874,65218,0
2016-05-02,14.932,14.94,14.864,14.899,66333,0
2016-05-03,14.915,14.94,14.855,14.94,76819,0
2016-05-04,14.915,15.019,14.882,14.993,65755,0
2016-05-05,15.049,15.107,14.94,15,92502,0
2016-05-06,15.067,15.262,14.908,15.119,74461,0
2016-05-09,15.194,15.239,15.145,15.239,65134,0
2016-05-10,15.246,15.305,15.176,15.185,93961,0
2016-05-11,15.178,15.327,15.178,15.263,90191,0
2016-05-12,15.257,15.319,15.043,15.187,83932,0
2016-05-13,14.965,15.272,14.965,15.187,68132,0
2016-05-16,15.224,15.309,15.12,15.216,116968,0
2016-05-17,15.12,15.249,15.113,15.146,123356,0
2016-05-18,15.12,15.201,15,15.043,85504,0
2016-05-19,14.993,14.993,14.71,14.777,80901,0
2016-05-20,14.819,14.881,14.768,14.819,51188,0
2016-05-23,14.881,14.956,14.795,14.898,75849,0
2016-05-24,14.931,14.993,14.922,14.922,40284,0
2016-05-25,15.018,15.12,14.946,15.113,63325,0
2016-05-26,15.12,15.12,15.008,15.058,74703,0
2016-05-27,15.026,15.067,14.995,15.067,47807,0
2016-05-31,15.12,15.12,15.058,15.086,54069,0
2016-06-01,15.093,15.224,15.034,15.161,89001,0
2016-06-02,15.216,15.47,15.216,15.456,131044,0
2016-06-03,15.47,15.503,15.419,15.447,64262,0
2016-06-06,15.456,15.521,15.344,15.496,135600,0
2016-06-07,15.511,15.557,15.327,15.531,95167,0
2016-06-08,15.55,15.634,15.462,15.531,63632,0
2016-06-09,15.566,15.591,15.466,15.55,56485,0
2016-06-10,15.531,15.624,15.376,15.392,74163,0
2016-06-13,15.45,15.578,15.45,15.499,54461,0
2016-06-14,15.545,15.585,15.337,15.377,92942,0
2016-06-15,15.431,15.491,15.31,15.404,86871,0
2016-06-16,15.36,15.561,15.318,15.465,60866,0
2016-06-17,15.472,15.593,15.421,15.431,113707,0
2016-06-20,15.506,15.569,15.394,15.394,74213,0
2016-06-21,15.491,15.516,15.377,15.377,42083,0
2016-06-22,15.385,15.472,15.377,15.465,77836,0
2016-06-23,15.472,15.578,15.465,15.578,44182,0
2016-06-24,15.224,15.569,15.145,15.545,97649,0
2016-06-27,15.491,15.491,15.241,15.29,106887,0
2016-06-28,15.328,15.515,15.328,15.385,77494,0
2016-06-29,15.394,15.655,15.394,15.655,35421,0
2016-06-30,15.707,15.707,15.613,15.698,108942,0
2016-07-01,15.655,15.768,15.655,15.75,62327,0
2016-07-05,15.82,16.044,15.75,15.838,120877,0
2016-07-06,15.853,15.879,15.75,15.829,107940,0
2016-07-07,15.879,16.054,15.861,15.934,110762,0
2016-07-08,15.964,16.087,15.899,15.914,129377,0
2016-07-11,16.011,16.068,15.96,16.036,100558,0
2016-07-12,16.167,16.167,15.899,15.908,106638,0
2016-07-13,15.986,16.065,15.821,15.843,94352,0
2016-07-14,15.926,15.939,15.742,15.803,77527,0
2016-07-15,15.863,15.967,15.863,15.961,108766,0
2016-07-18,16.022,16.022,15.796,15.951,146017,0
2016-07-19,15.926,15.996,15.881,15.967,97701,0
2016-07-20,15.986,16.013,15.909,15.996,45254,0
2016-07-21,16.03,16.152,15.976,16.136,58319,0
2016-07-22,16.17,16.17,15.986,16.162,73479,0
2016-07-25,16.17,16.17,16.081,16.162,40119,0
2016-07-26,16.17,16.17,16.128,16.17,63264,0
2016-07-27,16.17,16.188,16.158,16.188,63574,0
2016-07-28,16.188,16.232,16.143,16.232,72369,0
2016-07-29,16.267,16.362,16.267,16.302,66034,0
2016-08-01,16.344,16.371,16.302,16.371,79568,0
2016-08-02,16.459,16.477,16.344,16.378,137025,0
2016-08-03,16.431,16.476,16.33,16.424,47108,0
2016-08-04,16.477,16.477,16.449,16.477,67141,0
2016-08-05,16.477,16.607,16.477,16.546,135537,0
2016-08-08,16.553,16.624,16.521,16.553,119261,0
2016-08-09,16.607,16.607,16.536,16.591,87511,0
2016-08-10,16.591,16.615,16.563,16.607,89059,0
2016-08-11,16.741,16.796,16.644,16.681,101871,0
2016-08-12,16.713,16.74,16.636,16.723,86276,0
2016-08-15,16.713,16.713,16.609,16.706,106187,0
2016-08-16,16.706,16.741,16.684,16.699,60705,0
2016-08-17,16.723,16.723,16.653,16.699,77124,0
2016-08-18,16.732,16.741,16.662,16.706,68852,0
2016-08-19,16.689,16.723,16.644,16.681,79338,0
2016-08-22,16.723,16.723,16.681,16.723,39975,0
2016-08-23,16.741,16.748,16.704,16.727,78142,0
2016-08-24,16.732,16.741,16.681,16.732,36459,0
2016-08-25,16.732,16.741,16.713,16.74,52763,0
2016-08-26,16.768,16.803,16.728,16.787,46944,0
2016-08-29,16.768,16.837,16.76,16.768,82378,0
2016-08-30,16.76,16.847,16.76,16.847,51312,0
2016-08-31,16.857,16.899,16.829,16.892,88368,0
2016-09-01,16.892,16.916,16.82,16.899,82890,0
2016-09-02,16.899,16.963,16.888,16.916,88137,0
2016-09-06,16.916,16.973,16.892,16.973,114210,0
2016-09-07,16.973,17.157,16.935,17.079,90070,0
2016-09-08,17.103,17.137,17.031,17.031,72584,0
2016-09-09,17.06,17.12,16.867,16.953,71139,0
2016-09-12,16.847,17.182,16.811,16.953,122349,0
2016-09-13,16.928,16.928,16.475,16.509,215083,0
2016-09-14,16.553,16.563,16.483,16.527,69798,0
2016-09-15,16.573,16.688,16.493,16.643,95482,0
2016-09-16,16.67,16.828,16.607,16.811,84492,0
2016-09-19,16.768,16.838,16.732,16.821,56390,0
2016-09-20,16.803,16.906,16.768,16.838,142368,0
2016-09-21,16.838,16.951,16.723,16.858,84648,0
2016-09-22,16.858,17.034,16.858,16.989,87599,0
2016-09-23,17.025,17.025,16.928,16.937,57590,0
2016-09-26,16.937,16.946,16.879,16.946,41766,0
2016-09-27,16.946,17.016,16.908,16.965,70125,0
2016-09-28,16.965,17.036,16.955,16.984,49236,0
2016-09-29,16.984,17.053,16.858,16.908,82372,0
2016-09-30,16.998,17.089,16.929,17.025,94697,0
2016-10-03,17.008,17.214,16.965,17.204,94223,0
2016-10-04,17.204,17.246,17.044,17.196,85548,0
2016-10-05,17.321,17.338,17.196,17.284,137060,0
2016-10-06,17.285,17.374,17.25,17.294,83828,0
2016-10-07,17.338,17.446,17.24,17.366,84998,0
2016-10-10,17.418,17.553,17.408,17.495,67733,0
2016-10-11,17.524,17.536,17.374,17.426,93889,0
2016-10-12,17.438,17.556,17.285,17.493,110139,0
2016-10-13,17.428,17.502,17.295,17.385,105071,0
2016-10-14,17.41,17.457,17.376,17.42,32874,0
2016-10-17,17.502,17.583,17.448,17.493,57338,0
2016-10-18,17.518,17.554,17.41,17.438,60305,0
2016-10-19,17.502,17.673,17.493,17.574,75021,0
2016-10-20,17.625,17.654,17.474,17.493,40141,0
2016-10-21,17.474,17.619,17.457,17.619,60015,0
2016-10-24,17.493,17.566,17.465,17.518,54509,0
2016-10-25,17.574,17.619,17.484,17.601,70342,0
2016-10-26,17.592,17.601,17.493,17.554,50686,0
2016-10-27,17.61,17.718,17.557,17.654,92288,0
2016-10-28,17.673,17.742,17.625,17.654,58345,0
2016-10-31,17.682,17.761,17.65,17.691,83571,0
2016-11-01,17.726,17.771,17.654,17.771,69246,0
2016-11-02,17.709,17.74,17.268,17.339,189383,0
2016-11-03,17.41,17.448,16.997,17.006,127148,0
2016-11-04,16.873,17.015,16.736,16.907,158324,0
2016-11-07,16.972,17.394,16.943,17.268,95357,0
2016-11-08,17.348,17.41,17.098,17.23,98361,0
2016-11-09,17.098,17.388,16.835,17.339,117502,0
2016-11-10,17.24,17.388,16.894,17.297,108202,0
2016-11-11,17.259,17.503,16.851,16.941,114821,0
2016-11-14,16.989,16.989,16.197,16.252,220884,0
2016-11-15,16.314,16.797,16.252,16.687,225281,0
2016-11-16,16.714,16.941,16.57,16.687,126622,0
2016-11-17,16.615,16.905,16.588,16.779,133544,0
2016-11-18,16.841,17.106,16.797,17.014,98817,0
2016-11-21,17.088,17.378,17.079,17.16,94905,0
2016-11-22,17.25,17.56,17.188,17.314,95006,0
2016-11-23,17.396,17.478,17.25,17.269,126434,0
2016-11-25,17.368,17.506,17.332,17.487,22521,0
2016-11-28,17.413,17.56,17.413,17.46,74676,0
2016-11-29,17.478,17.539,17.341,17.46,131128,0
2016-11-30,17.496,17.522,17.341,17.451,124766,0
2016-12-01,17.451,17.506,17.314,17.496,76290,0
2016-12-02,17.53,17.615,17.506,17.605,59247,0
2016-12-05,17.63,17.705,17.605,17.679,65343,0
2016-12-06,17.705,17.887,17.705,17.867,69740,0
2016-12-07,17.887,18.094,17.877,18.076,98936,0
2016-12-08,18.058,18.11,17.788,17.887,193171,0
2016-12-09,17.839,18.094,17.815,18.068,98286,0
2016-12-12,18.068,18.068,17.948,18.049,86689,0
2016-12-13,18.051,18.171,17.933,17.95,92081,0
2016-12-14,17.967,17.968,17.637,17.714,104013,0
2016-12-15,17.787,17.787,17.647,17.667,106039,0
2016-12-16,17.677,17.832,17.647,17.737,98913,0
2016-12-19,17.737,17.877,17.721,17.757,127512,0
2016-12-20,17.867,17.887,17.787,17.823,79000,0
2016-12-21,17.887,17.933,17.823,17.857,49786,0
2016-12-22,17.887,17.933,17.848,17.848,59219,0
2016-12-23,17.915,17.924,17.832,17.832,84590,0
2016-12-27,17.832,17.933,17.823,17.832,47194,0
2016-12-28,17.887,17.958,17.867,17.915,37929,0
2016-12-29,17.887,17.95,17.795,17.95,181668,0
2016-12-30,17.95,18.024,17.857,17.997,128401,0
2017-01-03,18.033,18.068,17.941,18.043,92448,0
2017-01-04,18.068,18.087,18.007,18.017,113060,0
2017-01-05,18.043,18.043,17.924,17.997,139966,0
2017-01-06,17.997,18.06,17.977,18.017,203184,0
2017-01-09,18.043,18.051,17.95,17.967,130480,0
2017-01-10,17.967,18.007,17.95,17.977,94443,0
2017-01-11,18.036,18.12,18.036,18.08,72831,0
2017-01-12,18.11,18.138,18.036,18.129,49970,0
2017-01-13,18.165,18.266,18.155,18.257,108011,0
2017-01-17,18.221,18.312,18.221,18.276,118568,0
2017-01-18,18.276,18.322,18.266,18.276,36230,0
2017-01-19,18.276,18.303,18.08,18.257,44048,0
2017-01-20,18.257,18.286,18.211,18.249,40396,0
2017-01-23,18.239,18.341,18.221,18.322,127359,0
2017-01-24,18.312,18.406,18.3,18.387,93847,0
2017-01-25,18.406,18.435,18.397,18.433,92320,0
2017-01-26,18.433,18.452,18.406,18.442,69682,0
2017-01-27,18.452,18.479,18.433,18.46,50249,0
2017-01-30,18.46,18.544,18.433,18.544,69289,0
2017-01-31,18.544,18.59,18.452,18.581,92180,0
2017-02-01,18.581,18.673,18.563,18.609,93676,0
2017-02-02,18.609,18.682,18.517,18.59,116085,0
2017-02-03,18.59,18.647,18.461,18.562,68114,0
2017-02-06,18.562,18.609,18.412,18.544,168283,0
2017-02-07,18.544,18.653,18.514,18.609,99362,0
2017-02-08,18.609,18.841,18.544,18.812,163606,0
2017-02-09,18.812,18.869,18.735,18.802,100111,0
2017-02-10,18.784,18.851,18.749,18.831,148260,0
2017-02-13,18.861,18.917,18.833,18.879,102980,0
2017-02-14,18.879,18.916,18.767,18.879,78238,0
2017-02-15,18.879,18.906,18.853,18.898,69242,0
2017-02-16,18.833,18.871,18.824,18.833,69289,0
2017-02-17,18.833,18.879,18.833,18.876,50488,0
2017-02-21,18.888,18.992,18.879,18.945,73733,0
2017-02-22,18.945,19.129,18.945,18.992,85233,0
2017-02-23,19.001,19.411,18.955,19.13,102954,0
2017-02-24,19.085,19.262,19.085,19.262,110569,0
2017-02-27,19.262,19.355,19.226,19.271,65969,0
2017-02-28,19.319,19.337,19.3,19.319,81960,0
2017-03-01,19.319,19.347,19.29,19.337,153405,0
2017-03-02,19.3,19.337,19.234,19.242,78035,0
2017-03-03,19.242,19.355,19.234,19.319,83138,0
2017-03-06,19.319,19.411,19.319,19.383,101822,0
2017-03-07,19.364,19.458,19.364,19.431,101362,0
2017-03-08,19.431,19.458,19.197,19.197,114666,0
2017-03-09,19.178,19.197,18.702,18.702,170830,0
2017-03-10,18.721,18.853,18.702,18.814,166883,0
2017-03-13,18.864,18.987,18.864,18.882,90784,0
2017-03-14,18.891,18.941,18.42,18.665,157692,0
2017-03-15,18.638,18.806,18.638,18.778,125702,0
2017-03-16,18.778,18.825,18.693,18.788,81820,0
2017-03-17,18.796,18.874,18.788,18.845,92168,0
2017-03-20,18.864,18.882,18.816,18.835,54417,0
2017-03-21,18.835,18.882,18.788,18.835,69407,0
2017-03-22,18.835,18.901,18.788,18.901,92459,0
2017-03-23,18.845,19.032,18.845,18.948,147097,0
2017-03-24,18.919,19.1,18.919,19.071,68465,0
2017-03-27,19.071,19.1,19.022,19.1,95933,0
2017-03-28,19.1,19.118,19.1,19.109,57827,0
2017-03-29,19.109,19.155,19.1,19.118,49789,0
2017-03-30,19.118,19.165,19.1,19.118,72666,0
2017-03-31,19.174,19.229,19.118,19.165,67936,0
2017-04-03,19.174,19.352,19.174,19.334,86068,0
2017-04-04,19.334,19.391,19.174,19.334,65882,0
2017-04-05,19.371,19.438,19.352,19.381,97950,0
2017-04-06,19.381,19.419,19.344,19.4,104326,0
2017-04-07,19.4,19.439,19.371,19.439,63845,0
2017-04-10,19.439,19.561,19.439,19.504,167143,0
2017-04-11,19.534,19.722,19.524,19.629,71682,0
2017-04-12,19.629,19.658,19.582,19.629,81573,0
2017-04-13,19.629,19.638,19.525,19.62,51098,0
2017-04-17,19.629,19.705,19.544,19.544,46089,0
2017-04-18,19.648,19.648,19.42,19.572,75652,0
2017-04-19,19.572,19.677,19.544,19.59,65804,0
2017-04-20,19.59,19.628,19.563,19.572,65438,0
2017-04-21,19.572,19.6,19.554,19.6,44823,0
2017-04-24,19.61,19.734,19.61,19.705,78930,0
2017-04-25,19.714,19.819,19.699,19.79,105137,0
2017-04-26,19.79,19.835,19.714,19.81,53110,0
2017-04-27,19.81,19.886,19.762,19.886,69155,0
2017-04-28,19.886,19.952,19.857,19.896,61199,0
2017-05-01,19.934,20,19.896,19.952,154235,0
2017-05-02,19.914,20.024,19.914,19.962,142445,0
2017-05-03,19.97,20.038,19.952,20,87144,0
2017-05-04,20.048,20.048,19.924,20.018,89589,0
2017-05-05,20.028,20.048,19.98,20.028,90993,0
2017-05-08,20.076,20.147,20.028,20.142,103981,0
2017-05-09,20.142,20.18,20.142,20.171,106844,0
2017-05-10,20.162,20.246,20.162,20.19,201994,0
2017-05-11,20.315,20.364,20.2,20.22,80791,0
2017-05-12,20.22,20.269,20.154,20.154,76277,0
2017-05-15,20.173,20.22,20.134,20.154,126437,0
2017-05-16,20.164,20.192,20.125,20.144,111042,0
2017-05-17,20.144,20.156,19.847,19.856,145591,0
2017-05-18,19.856,20.049,19.847,20,137902,0
2017-05-19,20,20.164,19.942,20.164,96137,0
2017-05-22,20.164,20.2,20.067,20.144,82210,0
2017-05-23,20.144,20.21,20.057,20.154,64763,0
2017-05-24,20.154,20.246,20.105,20.125,53656,0
2017-05-25,20.125,20.21,20.077,20.085,88372,0
2017-05-26,20.039,20.105,20.039,20.057,69505,0
2017-05-30,20.057,20.125,20.049,20.077,53494,0
2017-05-31,20.105,20.153,20.057,20.067,61857,0
2017-06-01,20.077,20.2,20.077,20.144,67039,0
2017-06-02,20.154,20.21,20.144,20.2,69835,0
2017-06-05,20.2,20.245,20.19,20.24,81555,0
2017-06-06,20.24,20.279,20.22,20.24,75283,0
2017-06-07,20.24,20.315,20.24,20.269,80480,0
2017-06-08,20.288,20.355,20.269,20.355,99987,0
2017-06-09,20.297,20.364,20.288,20.364,70548,0
2017-06-12,20.315,20.44,20.297,20.374,64779,0
2017-06-13,20.396,20.396,20.28,20.364,58896,0
2017-06-14,20.366,20.414,20.308,20.357,64833,0
2017-06-15,20.357,20.396,20.317,20.347,35674,0
2017-06-16,20.347,20.482,20.327,20.386,71650,0
2017-06-19,20.386,20.482,20.384,20.396,60668,0
2017-06-20,20.433,20.443,20.376,20.443,45484,0
2017-06-21,20.443,20.472,20.396,20.414,67424,0
2017-06-22,20.414,20.443,20.308,20.357,79065,0
2017-06-23,20.357,20.396,20.337,20.337,75392,0
2017-06-26,20.337,20.386,20.317,20.317,124557,0
2017-06-27,20.327,20.366,20.306,20.347,62702,0
2017-06-28,20.347,20.379,20.327,20.337,43997,0
2017-06-29,20.366,20.371,20.298,20.352,57158,0
2017-06-30,20.376,20.424,20.318,20.424,71684,0
2017-07-03,20.433,20.522,20.406,20.502,66970,0
2017-07-05,20.549,20.549,20.396,20.464,108149,0
2017-07-06,20.443,20.487,20.433,20.453,61411,0
2017-07-07,20.453,20.492,20.443,20.453,73386,0
2017-07-10,20.453,20.492,20.443,20.487,95966,0
2017-07-11,20.482,20.628,20.476,20.53,122899,0
2017-07-12,20.53,20.589,20.482,20.512,156668,0
2017-07-13,20.512,20.569,20.472,20.472,88308,0
2017-07-14,20.472,20.615,20.471,20.512,91025,0
2017-07-17,20.512,20.525,20.492,20.525,76659,0
2017-07-18,20.492,20.549,20.492,20.53,85458,0
2017-07-19,20.53,20.609,20.512,20.54,91273,0
2017-07-20,20.54,20.569,20.492,20.502,56598,0
2017-07-21,20.502,20.549,20.502,20.54,67797,0
2017-07-24,20.54,20.569,20.502,20.54,56052,0
2017-07-25,20.53,20.562,20.502,20.512,77133,0
2017-07-26,20.656,20.656,20.472,20.559,96455,0
2017-07-27,20.559,20.577,20.502,20.559,78139,0
2017-07-28,20.559,20.609,20.549,20.559,49924,0
2017-07-31,20.569,20.656,20.569,20.569,130183,0
2017-08-01,20.579,20.617,20.549,20.559,87179,0
2017-08-02,20.569,20.686,20.569,20.686,112362,0
2017-08-03,20.696,20.716,20.647,20.706,139897,0
2017-08-04,20.706,20.736,20.706,20.726,87565,0
2017-08-07,20.726,20.773,20.666,20.746,100612,0
2017-08-08,20.736,20.813,20.666,20.73,89791,0
2017-08-09,20.726,20.853,20.676,20.726,150343,0
2017-08-10,20.736,20.756,20.432,20.599,202483,0
2017-08-11,20.363,20.737,20.363,20.707,222421,0
2017-08-14,20.707,20.727,20.559,20.559,144851,0
2017-08-15,20.619,20.687,20.569,20.677,108303,0
2017-08-16,20.677,20.737,20.626,20.727,206025,0
2017-08-17,20.677,20.747,20.667,20.707,80863,0
2017-08-18,20.667,20.737,20.657,20.717,83329,0
2017-08-21,20.717,20.737,20.647,20.717,73401,0
2017-08-22,20.687,20.785,20.687,20.765,66768,0
2017-08-23,20.765,20.795,20.747,20.793,93434,0
2017-08-24,20.785,20.795,20.747,20.775,94798,0
2017-08-25,20.765,20.785,20.747,20.757,66585,0
2017-08-28,20.757,20.765,20.717,20.757,84221,0
2017-08-29,20.727,20.747,20.727,20.737,66788,0
2017-08-30,20.765,20.855,20.737,20.855,104350,0
2017-08-31,20.855,20.878,20.819,20.875,106613,0
2017-09-01,20.923,20.933,20.865,20.923,82072,0
2017-09-05,20.923,20.933,20.893,20.913,84926,0
2017-09-06,20.963,21.031,20.913,21.031,136090,0
2017-09-07,21.011,21.031,20.983,20.983,75933,0
2017-09-08,20.993,21.139,20.953,20.993,122680,0
2017-09-11,21.041,21.061,21.011,21.041,84260,0
2017-09-12,21.101,21.11,21.031,21.051,80883,0
2017-09-13,21.041,21.051,20.993,21.051,75139,0
2017-09-14,21.091,21.17,20.982,21.041,88455,0
2017-09-15,21.021,21.061,21.021,21.051,83845,0
2017-09-18,21.051,21.101,21.041,21.051,86423,0
2017-09-19,21.041,21.071,21.041,21.051,99881,0
2017-09-20,21.051,21.11,21.031,21.07,117367,0
2017-09-21,21.061,21.071,21.031,21.051,64198,0
2017-09-22,21.051,21.092,21.028,21.071,49840,0
2017-09-25,21.041,21.071,21.031,21.031,47222,0
2017-09-26,21.031,21.071,20.992,21.041,93060,0
2017-09-27,21.031,21.051,21.011,21.011,87967,0
2017-09-28,21.011,21.061,20.972,21.031,83652,0
2017-09-29,21.071,21.239,21.019,21.12,129880,0
2017-10-02,21.041,21.12,21.041,21.111,106629,0
2017-10-03,21.111,21.111,21.071,21.071,114490,0
2017-10-04,20.982,21.077,20.982,21.051,105321,0
2017-10-05,21.051,21.111,21.047,21.091,76565,0
2017-10-06,21.071,21.15,21.061,21.12,79789,0
2017-10-09,21.12,21.2,21.101,21.18,190910,0
2017-10-10,21.18,21.19,21.16,21.17,121040,0
2017-10-11,21.17,21.22,21.16,21.17,115881,0
2017-10-12,21.17,21.2,21.1401,21.17,109777,0
2017-10-13,21.17,21.18,21.11,21.11,102715,0
2017-10-16,21.11,21.14,21.08,21.13,188591,0
2017-10-17,21.13,21.22,21.11,21.2,146422,0
2017-10-18,21.2,21.2,21.0716,21.13,131753,0
2017-10-19,21.13,21.13,21.08,21.1,108639,0
2017-10-20,21.11,21.199,21.1,21.17,152166,0
2017-10-23,21.15,21.25,21.15,21.21,132109,0
2017-10-24,21.21,21.24,21.17,21.2,110302,0
2017-10-25,21.2,21.2,21.17,21.18,118372,0
2017-10-26,21.2,21.2451,21.18,21.21,124301,0
2017-10-27,21.21,21.23,21.17,21.19,112244,0
2017-10-30,21.1813,21.24,21.1813,21.22,102736,0
2017-10-31,21.23,21.31,21.22,21.31,132905,0
2017-11-01,21.32,21.34,21.29,21.3,96007,0
2017-11-02,21.3,21.3071,21.25,21.3,84032,0
2017-11-03,21.3,21.47,21.27,21.41,238377,0
2017-11-06,21.43,21.5,21.43,21.43,134996,0
2017-11-07,21.43,21.51,21.43,21.49,122633,0
2017-11-08,21.5,21.59,21.4814,21.56,133926,0
2017-11-09,21.56,21.57,21.42,21.53,168466,0
2017-11-10,21.53,21.54,21.47,21.5,84072,0
