Date,Open,High,Low,Close,Volume,OpenInt
2007-05-24,13.269,13.269,13.269,13.269,0,0
2007-05-25,13.269,13.291,13.269,13.269,277106,0
2007-05-29,13.269,13.296,13.269,13.291,43514,0
2007-05-30,13.269,13.351,13.218,13.325,50486,0
2007-05-31,13.325,13.351,13.269,13.296,32404,0
2007-06-01,13.281,13.351,13.269,13.281,31463,0
2007-06-04,13.296,13.37,13.296,13.37,19402,0
2007-06-05,13.351,13.351,13.343,13.351,10736,0
2007-06-06,13.351,13.366,13.269,13.281,44642,0
2007-06-07,13.269,13.287,13.269,13.287,13943,0
2007-06-08,13.281,13.287,13.275,13.287,16768,0
2007-06-11,13.281,13.281,13.269,13.269,7158,0
2007-06-12,13.269,13.275,13.269,13.275,10736,0
2007-06-13,13.275,13.275,13.269,13.269,574,0
2007-06-14,13.269,13.275,13.269,13.275,43702,0
2007-06-15,13.269,13.275,13.269,13.269,21104,0
2007-06-18,13.275,13.275,13.269,13.269,3392,0
2007-06-19,13.269,13.275,13.269,13.275,1884,0
2007-06-20,13.269,13.275,13.269,13.275,16201,0
2007-06-21,13.269,13.275,13.269,13.275,107001,0
2007-06-22,13.275,13.275,13.269,13.269,14502,0
2007-06-25,13.275,13.275,13.032,13.275,224552,0
2007-06-26,13.269,13.275,13.269,13.269,98712,0
2007-06-27,13.269,13.269,13.269,13.269,35039,0
2007-06-28,13.269,13.269,13.269,13.269,20157,0
2007-06-29,13.269,13.269,13.269,13.269,55010,0
2007-07-02,13.269,13.275,13.269,13.269,40312,0
2007-07-03,13.269,13.269,13.269,13.269,30140,0
2007-07-05,13.269,13.269,13.165,13.165,18839,0
2007-07-06,13.165,13.165,13.11,13.132,79122,0
2007-07-09,13.105,13.11,12.954,13.086,37860,0
2007-07-10,13.1,13.1,13.049,13.049,35606,0
2007-07-11,13.018,13.138,13.018,13.086,15260,0
2007-07-12,13.06,13.105,13.018,13.018,26564,0
2007-07-13,13.023,13.138,13.018,13.086,43323,0
2007-07-16,13.086,13.218,13.086,13.218,24483,0
2007-07-17,13.165,13.218,13.11,13.169,14694,0
2007-07-18,13.123,13.192,13.086,13.086,18081,0
2007-07-19,13.138,13.18,13.138,13.165,2821,0
2007-07-20,13.186,13.186,13.1,13.1,4518,0
2007-07-23,13.123,13.123,12.883,12.928,34659,0
2007-07-24,12.912,12.912,12.686,12.686,45019,0
2007-07-25,12.634,12.634,12.474,12.474,19402,0
2007-07-26,12.474,12.474,11.706,11.943,63482,0
2007-07-27,11.981,12.06,11.787,12.06,25808,0
2007-07-30,12.049,12.187,11.97,12.185,26564,0
2007-07-31,12.211,12.373,12.074,12.252,51807,0
2007-08-01,12.263,12.448,12.199,12.422,23731,0
2007-08-02,12.474,12.474,12.29,12.29,4897,0
2007-08-03,12.263,12.29,12.168,12.168,9227,0
2007-08-06,12.199,12.199,11.574,11.626,61976,0
2007-08-07,11.518,11.518,11.1,11.1,48036,0
2007-08-08,11.254,11.401,11.1,11.401,106813,0
2007-08-09,11.335,11.335,11.053,11.053,45399,0
2007-08-10,11.043,11.043,10.593,10.856,135252,0
2007-08-13,10.878,11.263,10.636,11.263,33532,0
2007-08-14,11.229,11.302,10.67,10.748,75537,0
2007-08-15,10.803,10.996,10.143,10.328,93629,0
2007-08-16,10.143,10.533,9.77,10.323,262980,0
2007-08-17,10.615,10.938,10.405,10.773,94386,0
2007-08-20,10.841,11.1,10.773,10.978,98332,0
2007-08-21,11.03,11.626,11.03,11.626,51046,0
2007-08-22,11.551,11.758,11.418,11.436,64613,0
2007-08-23,11.472,11.479,11.012,11.406,166336,0
2007-08-24,11.32,11.537,11.32,11.467,55384,0
2007-08-27,11.479,11.537,11.339,11.496,34852,0
2007-08-28,11.479,11.566,11.263,11.335,57831,0
2007-08-29,11.32,11.595,11.207,11.432,36543,0
2007-08-30,11.436,11.595,11.362,11.436,18270,0
2007-08-31,11.49,11.793,11.49,11.667,25427,0
2007-09-04,11.7,11.915,11.626,11.915,52179,0
2007-09-05,11.836,11.858,11.765,11.77,9227,0
2007-09-06,11.77,11.793,11.651,11.74,21285,0
2007-09-07,11.651,11.651,11.555,11.574,22611,0
2007-09-10,11.601,11.636,11.479,11.551,8855,0
2007-09-11,11.595,11.679,11.551,11.679,29202,0
2007-09-12,11.731,11.783,11.685,11.783,14125,0
2007-09-13,11.7,11.826,11.651,11.81,23731,0
2007-09-14,11.679,11.679,11.524,11.544,30714,0
2007-09-17,11.514,11.544,11.151,11.272,97581,0
2007-09-18,11.335,11.396,11.11,11.396,120937,0
2007-09-19,11.396,11.396,11.234,11.234,71771,0
2007-09-20,11.239,11.362,11.151,11.203,82129,0
2007-09-21,11.254,11.351,11.207,11.213,45583,0
2007-09-24,11.158,11.254,11.053,11.104,57645,0
2007-09-25,11.11,11.145,10.932,10.938,113212,0
2007-09-26,10.987,11.058,10.883,10.938,53685,0
2007-09-27,10.938,11.03,10.883,10.974,76111,0
2007-09-28,10.938,11.198,10.938,11.186,68193,0
2007-10-01,11.158,11.167,10.968,11.145,70080,0
2007-10-02,11.108,11.351,11.108,11.339,59339,0
2007-10-03,11.371,11.401,11.277,11.358,47477,0
2007-10-04,11.198,11.351,11.186,11.351,67248,0
2007-10-05,11.328,11.467,11.254,11.382,60096,0
2007-10-08,11.427,11.544,11.378,11.509,39186,0
2007-10-09,11.436,11.639,11.392,11.636,57456,0
2007-10-10,11.636,11.685,11.527,11.672,91740,0
2007-10-11,11.601,11.619,11.432,11.537,68380,0
2007-10-12,11.544,11.679,11.412,11.672,142987,0
2007-10-15,11.636,11.647,11.514,11.626,27502,0
2007-10-16,11.601,11.662,11.436,11.662,35225,0
2007-10-17,11.619,11.626,11.277,11.432,58763,0
2007-10-18,11.467,11.467,11.263,11.427,33909,0
2007-10-19,11.362,11.412,11.247,11.362,40129,0
2007-10-22,11.335,11.335,11.186,11.254,38046,0
2007-10-23,11.213,11.351,11.207,11.207,45399,0
2007-10-24,11.151,11.161,11.03,11.048,72908,0
2007-10-25,11.053,11.069,10.883,11.063,84580,0
2007-10-26,11.012,11.145,10.991,11.1,83268,0
2007-10-29,11.122,11.234,11.053,11.053,74225,0
2007-10-30,11.069,11.104,11.023,11.104,103416,0
2007-10-31,11.122,11.225,11.085,11.179,77801,0
2007-11-01,11.158,11.225,11.1,11.225,61415,0
2007-11-02,11.254,11.263,10.589,11.1,65555,0
2007-11-05,11.007,11.135,10.951,11.043,50674,0
2007-11-06,11.085,11.1,10.803,10.909,83077,0
2007-11-07,10.764,10.873,10.705,10.705,78741,0
2007-11-08,10.643,10.803,10.453,10.619,131871,0
2007-11-09,10.615,10.615,10.464,10.508,68193,0
2007-11-12,10.508,10.576,10.405,10.508,106247,0
2007-11-13,10.405,10.433,10.278,10.433,119059,0
2007-11-14,10.449,10.494,10.352,10.49,87029,0
2007-11-15,10.419,10.473,10.253,10.419,119621,0
2007-11-16,10.419,10.458,10.295,10.374,81377,0
2007-11-19,10.364,10.499,10.328,10.352,83639,0
2007-11-20,10.323,10.433,10.312,10.377,90609,0
2007-11-21,10.3,10.352,10.258,10.319,74225,0
2007-11-23,10.377,10.377,10.114,10.37,56325,0
2007-11-26,10.357,10.37,10.274,10.319,79683,0
2007-11-27,10.268,10.323,10.195,10.217,144118,0
2007-11-28,10.258,10.47,10.223,10.377,136010,0
2007-11-29,10.484,10.484,10.138,10.323,110439,0
2007-11-30,10.217,10.615,10.217,10.513,92315,0
2007-12-03,10.499,10.576,10.408,10.55,160315,0
2007-12-04,10.54,10.554,10.394,10.554,108315,0
2007-12-05,10.585,10.597,10.47,10.478,129978,0
2007-12-06,10.473,10.636,10.473,10.611,101536,0
2007-12-07,10.615,10.67,10.545,10.604,109448,0
2007-12-10,10.611,10.683,10.405,10.604,205709,0
2007-12-11,10.615,10.741,10.615,10.67,255248,0
2007-12-12,10.714,10.758,10.643,10.66,140533,0
2007-12-13,10.348,10.643,9.697,10.589,58523,0
2007-12-14,10.54,10.649,10.478,10.55,132809,0
2007-12-17,10.55,10.589,10.499,10.533,94566,0
2007-12-18,10.589,10.66,10.54,10.654,137137,0
2007-12-19,10.499,10.717,10.444,10.453,181794,0
2007-12-20,11.158,11.158,10.258,10.3,84290,0
2007-12-21,9.681,10.502,9.681,10.398,180262,0
2007-12-24,10.604,10.604,10.405,10.484,80634,0
2007-12-26,10.071,10.568,10.071,10.449,96682,0
2007-12-27,10.374,10.382,10.247,10.274,124320,0
2007-12-28,10.274,10.433,10.206,10.433,179802,0
2007-12-31,10.444,10.615,10.413,10.513,301025,0
2008-01-02,10.847,10.847,10.589,10.717,101728,0
2008-01-03,10.619,10.832,10.619,10.828,48601,0
2008-01-04,10.764,10.764,10.667,10.688,34100,0
2008-01-07,10.738,10.748,10.526,10.55,35981,0
2008-01-08,10.589,10.699,10.572,10.611,47710,0
2008-01-09,10.593,10.636,10.589,10.625,23731,0
2008-01-10,10.625,10.728,10.593,10.688,53125,0
2008-01-11,10.915,10.915,10.619,10.649,34283,0
2008-01-14,10.649,10.758,10.649,10.733,38617,0
2008-01-15,10.723,10.786,10.597,10.597,53791,0
2008-01-16,9.965,10.699,9.965,10.677,32961,0
2008-01-17,10.67,10.781,10.615,10.615,50486,0
2008-01-18,10.615,10.67,10.54,10.572,31842,0
2008-01-22,10.405,10.572,10.352,10.458,93812,0
2008-01-23,9.518,10.568,8.9235,10.568,49356,0
2008-01-24,10.611,10.748,10.561,10.748,51807,0
2008-01-25,10.764,13.669,10.643,10.909,90335,0
2008-01-28,11.887,11.887,10.859,10.978,74316,0
2008-01-29,10.996,11.037,10.968,11.037,120560,0
2008-01-30,11.037,11.048,10.925,10.983,98431,0
2008-01-31,10.938,11.012,10.883,10.996,77315,0
2008-02-01,10.987,11.037,10.957,11.03,51421,0
2008-02-04,11.048,11.08,10.959,10.974,61415,0
2008-02-05,10.925,11.023,10.909,11.017,51807,0
2008-02-06,11.037,11.037,10.909,10.944,84959,0
2008-02-07,10.909,10.991,10.878,10.959,61221,0
2008-02-08,10.959,10.987,10.903,10.938,52426,0
2008-02-11,10.932,11.037,10.909,10.938,37860,0
2008-02-12,10.987,11.043,10.909,10.987,54253,0
2008-02-13,10.983,10.983,10.803,10.828,50852,0
2008-02-14,10.748,10.798,10.545,10.572,77404,0
2008-02-15,10.101,10.572,10.101,10.572,133745,0
2008-02-19,10.615,10.728,10.572,10.597,109071,0
2008-02-20,10.625,10.649,10.464,10.597,58587,0
2008-02-21,10.54,10.63,10.47,10.494,31463,0
2008-02-22,10.508,10.545,10.3,10.458,61425,0
2008-02-25,10.473,10.513,10.3,10.484,72526,0
2008-02-26,10.518,10.643,10.484,10.643,54062,0
2008-02-27,10.484,10.63,10.484,10.502,31672,0
2008-02-28,10.568,10.597,10.085,10.568,44288,0
2008-02-29,10.101,11.063,10.101,10.458,60473,0
2008-03-03,10.458,10.518,10.382,10.494,47477,0
2008-03-04,10.518,10.54,10.283,10.458,46992,0
2008-03-05,10.484,10.533,10.464,10.47,22445,0
2008-03-06,10.47,10.484,10.177,10.177,42767,0
2008-03-07,10.078,10.283,10.078,10.274,42380,0
2008-03-10,10.274,10.288,9.93,9.954,84172,0
2008-03-11,10.037,10.138,10.037,10.078,53881,0
2008-03-12,9.981,10.055,9.973,10.03,18648,0
2008-03-13,9.566,9.954,9.555,9.861,54817,0
2008-03-14,9.914,9.914,9.748,9.778,38434,0
2008-03-17,9.555,9.596,9.3418,9.4061,140190,0
2008-03-18,9.4169,9.77,9.4169,9.77,42358,0
2008-03-19,9.789,9.924,9.748,9.755,48436,0
2008-03-20,9.77,9.907,9.77,9.89,69698,0
2008-03-24,9.902,9.981,9.882,9.936,52803,0
2008-03-25,9.93,10.03,9.93,9.996,33225,0
2008-03-26,10.03,10.037,9.961,9.986,34856,0
2008-03-27,10.006,10.078,10.001,10.03,55202,0
2008-03-28,10.15,10.15,10.006,10.061,61784,0
2008-03-31,10.167,10.526,9.981,10.071,57346,0
2008-04-01,10.118,10.288,10.118,10.268,94195,0
2008-04-02,10.247,10.425,10.195,10.352,85144,0
2008-04-03,10.405,10.413,10.352,10.394,34659,0
2008-04-04,10.54,10.54,10.364,10.364,23171,0
2008-04-07,10.377,10.568,10.377,10.568,39739,0
2008-04-08,10.408,10.593,10.408,10.464,37489,0
2008-04-09,10.49,10.513,10.425,10.438,30714,0
2008-04-10,10.438,10.47,10.394,10.438,61221,0
2008-04-11,10.364,10.433,10.3,10.312,94945,0
2008-04-14,10.323,10.405,10.319,10.323,16577,0
2008-04-15,10.394,10.394,10.341,10.364,28071,0
2008-04-16,10.405,10.494,10.37,10.405,43044,0
2008-04-17,10.374,10.49,10.364,10.464,24483,0
2008-04-18,10.464,10.576,10.464,10.533,33532,0
2008-04-21,10.405,10.593,10.405,10.585,39112,0
2008-04-22,10.615,10.63,10.533,10.533,21662,0
2008-04-23,10.518,10.615,10.518,10.611,41754,0
2008-04-24,10.63,10.741,10.604,10.714,35311,0
2008-04-25,10.683,10.793,10.683,10.793,30140,0
2008-04-28,10.983,10.983,10.793,10.903,42743,0
2008-04-29,10.983,10.983,10.764,10.832,40865,0
2008-04-30,10.856,10.932,10.832,10.859,32477,0
2008-05-01,10.983,10.983,10.828,10.866,54339,0
2008-05-02,10.817,10.991,10.817,10.991,74147,0
2008-05-05,10.964,11.023,10.964,11.007,32760,0
2008-05-06,11.048,11.11,10.991,11.08,45546,0
2008-05-07,11.11,11.115,10.991,10.991,50698,0
2008-05-08,11.145,11.145,11.043,11.063,27110,0
2008-05-09,11.145,11.145,11.023,11.063,44920,0
2008-05-12,11.085,11.108,11.043,11.092,42490,0
2008-05-13,11.392,11.392,10.903,10.959,50897,0
2008-05-14,10.959,10.987,10.938,10.964,21872,0
2008-05-15,10.978,11.1,10.978,11.1,33909,0
2008-05-16,11.406,11.406,11.092,11.13,26339,0
2008-05-19,10.964,11.225,10.964,11.219,34962,0
2008-05-20,11.335,11.335,11.151,11.213,32941,0
2008-05-21,11.307,11.307,11.203,11.229,51129,0
2008-05-22,11.406,11.406,11.198,11.225,35497,0
2008-05-23,11.145,11.247,11.145,11.167,40868,0
2008-05-27,10.723,11.145,10.723,11.069,157661,0
2008-05-28,11.104,11.193,11.074,11.179,52037,0
2008-05-29,11.179,11.207,11.139,11.179,55171,0
2008-05-30,11.173,11.213,11.161,11.193,47074,0
2008-06-02,11.198,11.362,11.179,11.362,108648,0
2008-06-03,11.362,11.371,11.053,11.145,126928,0
2008-06-04,11.213,11.247,11.11,11.124,52175,0
2008-06-05,11.139,11.173,11.092,11.139,42011,0
2008-06-06,11.069,11.186,11.058,11.135,46265,0
2008-06-09,11.122,11.145,11.108,11.139,37179,0
2008-06-10,11.139,11.139,10.996,11.069,59330,0
2008-06-11,11.092,11.135,10.925,10.968,72183,0
2008-06-12,10.968,10.968,10.828,10.866,36281,0
2008-06-13,10.959,10.959,10.828,10.878,36982,0
2008-06-16,10.705,10.938,10.705,10.838,27422,0
2008-06-17,10.821,10.878,10.526,10.688,116468,0
2008-06-18,10.67,10.67,10.3,10.54,67503,0
2008-06-19,10.54,10.615,10.54,10.615,68414,0
2008-06-20,10.589,10.615,10.518,10.589,39494,0
2008-06-23,10.604,10.615,10.585,10.604,66561,0
2008-06-24,10.604,10.636,10.545,10.545,30376,0
2008-06-25,10.585,10.589,10.545,10.589,68029,0
2008-06-26,10.568,10.615,10.526,10.545,32115,0
2008-06-27,10.589,10.589,10.408,10.425,32916,0
2008-06-30,10.611,10.611,9.4349,10.278,99886,0
2008-07-01,10.377,10.382,10.071,10.37,90799,0
2008-07-02,10.444,10.444,10.348,10.419,32777,0
2008-07-03,10.419,10.449,10.247,10.247,29628,0
2008-07-07,10.352,10.405,10.085,10.138,33885,0
2008-07-08,10.348,10.348,10.09,10.186,39996,0
2008-07-09,10.195,10.211,10.043,10.071,54588,0
2008-07-10,9.961,10.138,9.961,10.13,52935,0
2008-07-11,10.078,10.082,9.826,9.954,51918,0
2008-07-14,9.981,9.981,9.727,9.973,47745,0
2008-07-15,9.898,9.898,9.41,9.535,105504,0
2008-07-16,9.64,9.686,9.0668,9.686,74231,0
2008-07-17,9.789,9.954,9.686,9.743,67157,0
2008-07-18,9.681,9.795,9.681,9.789,34067,0
2008-07-21,9.92,9.978,9.866,9.978,23573,0
2008-07-22,9.882,10.082,9.866,10.082,24980,0
2008-07-23,10.156,10.171,9.996,10.071,63669,0
2008-07-24,10.13,10.13,9.885,9.924,58327,0
2008-07-25,9.978,9.978,9.832,9.877,54718,0
2008-07-28,10.319,10.319,9.856,9.924,45650,0
2008-07-29,10.398,10.398,9.866,9.902,54425,0
2008-07-30,10.082,10.082,9.849,9.924,71695,0
2008-07-31,10.085,10.085,9.894,9.936,39951,0
2008-08-01,9.898,10.085,9.861,10.085,71404,0
2008-08-04,10.085,10.118,9.961,10.027,30821,0
2008-08-05,10.027,10.085,9.877,10.001,85650,0
2008-08-06,10.085,10.085,9.849,9.924,105027,0
2008-08-07,9.924,10.085,9.763,9.885,75667,0
2008-08-08,9.914,9.948,9.861,9.92,41231,0
2008-08-11,10.085,10.085,9.924,10.017,33621,0
2008-08-12,10.078,10.133,9.996,10.133,65501,0
2008-08-13,10.048,10.055,9.861,9.936,41928,0
2008-08-14,9.965,10.03,9.907,10.03,22897,0
2008-08-15,10.061,10.066,9.973,10.03,32788,0
2008-08-18,10.449,10.449,9.981,10.021,36464,0
2008-08-19,9.981,10.082,9.965,10.082,61137,0
2008-08-20,10.082,10.085,9.996,10.03,74578,0
2008-08-21,10.03,10.108,9.981,10.061,49045,0
2008-08-22,10.138,10.143,9.961,9.99,69690,0
2008-08-25,9.861,10.066,9.861,10.066,49770,0
2008-08-26,10.464,10.464,9.965,10.061,99033,0
2008-08-27,10.043,10.167,10.03,10.167,52809,0
2008-08-28,10.167,10.201,10.124,10.167,50054,0
2008-08-29,10.478,10.478,10.156,10.201,77857,0
2008-09-02,10.229,10.357,10.167,10.357,68151,0
2008-09-03,10.444,10.444,10.319,10.405,52652,0
2008-09-04,10.405,10.405,10.177,10.177,45569,0
2008-09-05,9.978,10.206,9.978,10.15,24591,0
2008-09-08,10.247,10.295,10.201,10.201,31930,0
2008-09-09,10.138,10.312,10.138,10.162,49500,0
2008-09-10,10.162,10.195,10.061,10.071,42119,0
2008-09-11,10.03,10.03,9.832,9.866,53645,0
2008-09-12,10.085,10.085,9.763,9.808,38926,0
2008-09-15,9.3418,9.714,9.3418,9.3476,72756,0
2008-09-16,9.0963,9.2997,8.8148,8.8206,56153,0
2008-09-17,8.5091,8.8493,8.0161,8.0695,167688,0
2008-09-18,8.0948,8.0948,7.7978,8.0112,107360,0
2008-09-19,8.2447,9.3418,8.2447,8.8092,270510,0
2008-09-22,8.7908,8.9718,8.4415,8.4602,54781,0
2008-09-23,8.0635,8.4804,8.0635,8.2782,193523,0
2008-09-24,8.3353,8.4311,8.1483,8.1583,57321,0
2008-09-25,8.5443,8.5443,8.2125,8.3858,47341,0
2008-09-26,8.2915,8.2915,8.1288,8.2733,70241,0
2008-09-29,8.2733,8.2782,7.0117,7.1672,169328,0
2008-09-30,7.744,7.744,7.2725,7.4318,189209,0
2008-10-01,7.4318,7.8517,7.3791,7.7389,125322,0
2008-10-02,7.804,7.8342,7.7197,7.7926,66342,0
2008-10-03,8.3138,8.3138,7.7926,7.8152,39424,0
2008-10-06,7.7279,7.8152,7.1724,7.3524,104740,0
2008-10-07,7.1027,7.3885,6.6887,6.7414,170386,0
2008-10-08,6.3913,7.5707,5.7598,6.2587,269585,0
2008-10-09,6.7738,6.7738,5.9611,6.0887,192918,0
2008-10-10,5.5153,5.7863,5.0164,5.468,276573,0
2008-10-13,5.5684,6.9007,5.5684,6.9007,245092,0
2008-10-14,6.9819,7.3247,6.8004,7.1672,158150,0
2008-10-15,7.2141,7.2141,6.3964,6.4235,86874,0
2008-10-16,6.3487,6.4497,6.1685,6.3964,86374,0
2008-10-17,6.3115,6.7523,6.2746,6.7523,152935,0
2008-10-20,7.293,7.293,6.7363,7.0277,96782,0
2008-10-21,7.0277,7.0719,6.7788,6.9546,83744,0
2008-10-22,6.9546,6.9546,6.6355,6.6887,22228,0
2008-10-23,6.8212,6.8212,6.5136,6.6303,116496,0
2008-10-24,6.4603,6.6088,6.2957,6.6088,323764,0
2008-10-27,7.0918,7.0918,6.2484,6.333,86400,0
2008-10-28,6.8321,6.8321,6.1582,6.4656,147344,0
2008-10-29,6.5559,6.7149,6.4235,6.7149,135803,0
2008-10-30,6.9861,6.9861,6.7414,6.747,41251,0
2008-10-31,6.7738,7.1672,6.7738,6.9595,132558,0
2008-11-03,6.9861,7.3247,6.9861,7.1137,166815,0
2008-11-04,7.2141,7.2633,7.0337,7.1762,386863,0
2008-11-05,7.2465,7.2465,7.0719,7.2189,59612,0
2008-11-06,7.0867,7.2189,6.9435,7.0067,41593,0
2008-11-07,6.9962,7.1137,6.9007,7.0337,63808,0
2008-11-10,7.0117,7.1927,6.9007,6.9655,47503,0
2008-11-11,6.8479,6.9655,6.8057,6.8267,54541,0
2008-11-12,6.6303,6.7947,6.4021,6.4235,83377,0
2008-11-13,6.3913,6.5718,6.3596,6.4974,145628,0
2008-11-14,6.2212,6.5559,6.2212,6.4073,65123,0
2008-11-17,6.4447,6.4447,6.2746,6.3436,77500,0
2008-11-18,6.2851,6.3964,6.1312,6.1522,71588,0
2008-11-19,6.1048,6.1367,5.6697,5.8392,75125,0
2008-11-20,5.7172,5.7172,5.1915,5.3879,120138,0
2008-11-21,5.436,5.436,5.0696,5.2606,194970,0
2008-11-24,5.6803,5.6803,5.2452,5.5261,81836,0
2008-11-25,5.7066,5.8925,5.5797,5.7172,74970,0
2008-11-26,5.5797,6.2056,5.5797,5.9299,173809,0
2008-11-28,6.009,6.0461,5.9032,5.9723,28000,0
2008-12-01,5.4943,5.9343,5.4943,5.7863,83960,0
2008-12-02,5.9138,5.9138,5.701,5.7598,56959,0
2008-12-03,5.7066,5.7598,5.4995,5.6272,57499,0
2008-12-04,5.6587,5.7115,5.5738,5.5738,41578,0
2008-12-05,5.5738,5.6272,5.5313,5.6272,46837,0
2008-12-08,5.4838,5.8072,5.4838,5.6534,64619,0
2008-12-09,5.2022,5.7225,5.2022,5.6587,131560,0
2008-12-10,5.5684,5.6005,5.4622,5.468,51691,0
2008-12-11,5.4413,5.6005,5.3509,5.4517,61566,0
2008-12-12,5.4142,5.5528,5.3087,5.3879,98519,0
2008-12-15,5.4995,5.4995,5.2606,5.3136,62770,0
2008-12-16,5.5313,5.5313,5.3087,5.3721,58608,0
2008-12-17,5.468,5.6163,5.3087,5.5313,121320,0
2008-12-18,5.42,5.9774,5.42,5.8552,155945,0
2008-12-19,5.6908,6.0304,5.6908,5.9299,85158,0
2008-12-22,5.9564,6.0412,5.8819,6.0412,106868,0
2008-12-23,6.0995,6.1367,6.0248,6.1312,102673,0
2008-12-24,6.2377,6.2377,6.0941,6.1582,44524,0
2008-12-26,6.0143,6.1895,5.9986,6.1258,49078,0
2008-12-29,6.2693,6.2693,5.919,6.0248,971266,0
2008-12-30,6.0941,6.11,5.9299,6.0995,121533,0
2008-12-31,6.0412,6.3704,6.0412,6.3226,105184,0
2009-01-02,6.3538,6.5877,6.2851,6.476,148320,0
2009-01-05,6.4713,6.6887,6.4713,6.6412,139637,0
2009-01-06,6.976,7.2359,6.7311,6.9058,180631,0
2009-01-07,7.2027,7.2027,6.7839,6.7839,86645,0
2009-01-08,6.7686,6.9546,6.7686,6.9274,86963,0
2009-01-09,6.8906,7.0337,6.8849,6.9819,108530,0
2009-01-12,7.0386,7.0547,6.9546,7.0337,62760,0
2009-01-13,7.066,7.0963,7.0229,7.0867,73338,0
2009-01-14,6.9007,6.9819,6.662,6.7523,130515,0
2009-01-15,6.7207,6.8963,6.694,6.7576,74797,0
2009-01-16,6.864,7.0547,6.8212,6.9007,92426,0
2009-01-20,6.8104,7.1344,6.8104,7.0229,82151,0
2009-01-21,7.1137,7.1406,6.9595,7.066,49092,0
2009-01-22,7.156,7.1611,7.0386,7.0867,54151,0
2009-01-23,7.1406,7.1672,6.9274,7.0067,70765,0
2009-01-26,7.0497,7.066,6.9546,7.0277,77803,0
2009-01-27,7.0609,7.1406,7.0497,7.1027,171257,0
2009-01-28,7.2251,7.4946,7.1672,7.48,112250,0
2009-01-29,7.4318,7.4846,7.4048,7.48,65006,0
2009-01-30,7.585,7.585,7.4219,7.4647,53882,0
2009-02-02,7.48,7.5651,7.4159,7.4586,77802,0
2009-02-03,7.6503,7.6503,7.4048,7.4534,116859,0
2009-02-04,7.5274,7.5373,7.4586,7.5172,102058,0
2009-02-05,7.5373,7.5373,7.4586,7.4946,39874,0
2009-02-06,7.5274,7.5373,7.5059,7.5373,82455,0
2009-02-09,7.5373,7.6184,7.5373,7.5905,55919,0
2009-02-10,7.6063,7.6711,7.4647,7.5438,78810,0
2009-02-11,7.5333,7.5373,7.3631,7.3791,121051,0
2009-02-12,7.3631,7.4586,7.2407,7.3469,38096,0
2009-02-13,7.3791,7.3791,7.2782,7.3094,24943,0
2009-02-17,7.2882,7.3791,7.0918,7.1027,205387,0
2009-02-18,7.1406,7.1406,6.8747,6.976,110808,0
2009-02-19,7.0772,7.0772,6.9915,7.0117,96599,0
2009-02-20,6.9224,7.0609,6.1471,6.4447,157144,0
2009-02-23,6.4447,6.5238,6.2427,6.317,64998,0
2009-02-24,6.4869,6.4869,6.2957,6.3487,80845,0
2009-02-25,6.3757,6.5933,6.3757,6.5559,50095,0
2009-02-26,6.6355,6.9435,6.6355,6.747,60017,0
2009-02-27,6.7947,6.8212,6.5238,6.6462,44018,0
2009-03-02,6.5877,6.7738,6.5345,6.6569,127434,0
2009-03-03,6.6355,6.6727,6.2536,6.2693,110661,0
2009-03-04,6.1847,6.3646,6.1737,6.317,105528,0
2009-03-05,6.264,6.264,6.0673,6.078,60870,0
2009-03-06,5.9774,6.1312,5.8765,5.9299,71032,0
2009-03-09,5.9032,5.919,5.7435,5.7863,74203,0
2009-03-10,5.9406,6.2427,5.8447,6.1312,76966,0
2009-03-11,6.4073,6.4073,6.2161,6.3226,83936,0
2009-03-12,6.2377,6.7101,6.227,6.6727,51778,0
2009-03-13,6.5771,7.2982,6.5666,6.6355,58272,0
2009-03-16,6.9166,6.9224,6.6834,6.7311,62056,0
2009-03-17,6.6834,6.8004,6.3964,6.5136,102737,0
2009-03-18,6.5187,6.5771,6.476,6.5238,46470,0
2009-03-19,6.6038,6.6038,6.4656,6.4713,51909,0
2009-03-20,6.5666,6.5824,6.476,6.5559,32436,0
2009-03-23,6.6355,6.7576,6.5507,6.7101,87820,0
2009-03-24,6.5455,6.7207,6.5455,6.6569,60611,0
2009-03-25,6.6727,6.8375,6.3913,6.4447,102979,0
2009-03-26,6.6145,6.6412,6.503,6.5455,59395,0
2009-03-27,6.5824,6.5824,6.4497,6.4819,41610,0
2009-03-30,6.3436,6.3436,5.6429,6.1847,82123,0
2009-03-31,6.317,6.3596,6.2484,6.2851,65171,0
2009-04-01,6.2693,6.5559,6.2693,6.5559,51589,0
2009-04-02,6.6303,6.6887,6.5933,6.6569,43080,0
2009-04-03,6.7414,6.7414,6.6783,6.7045,35196,0
2009-04-06,6.6783,6.7045,6.5559,6.6145,30732,0
2009-04-07,6.5455,6.6249,6.476,6.5614,27116,0
2009-04-08,6.6569,6.6783,6.5614,6.6195,19667,0
2009-04-09,6.7149,6.8963,6.662,6.8963,67656,0
2009-04-13,6.7894,6.7947,6.6783,6.7256,75609,0
2009-04-14,6.7576,6.7576,6.662,6.6834,38589,0
2009-04-15,6.6038,6.7207,6.6038,6.7207,40107,0
2009-04-16,6.7414,6.8422,6.694,6.8422,38869,0
2009-04-17,6.9007,6.9007,6.8692,6.9007,41049,0
2009-04-20,6.9546,6.9546,6.7947,6.8267,46416,0
2009-04-21,6.8267,6.9819,6.8212,6.9819,24554,0
2009-04-22,7.0067,7.0229,6.9274,6.9915,31287,0
2009-04-23,7.0067,7.0719,6.9655,7.0719,48043,0
2009-04-24,7.1137,7.1137,7.0337,7.0386,38424,0
2009-04-27,6.9915,7.1611,6.9915,7.1611,87625,0
2009-04-28,7.2027,7.2027,6.9819,7.0007,104033,0
2009-04-29,7.0176,7.0337,6.9274,7.0117,69417,0
2009-04-30,7.1027,7.1447,7.0229,7.0229,68480,0
2009-05-01,7.066,7.1762,7.0547,7.1762,66077,0
2009-05-04,7.1672,7.4586,7.1672,7.4586,74347,0
2009-05-05,7.394,7.5594,7.358,7.4266,45722,0
2009-05-06,7.5651,7.6446,7.5212,7.5541,60858,0
2009-05-07,7.6922,7.6922,7.4318,7.5373,93867,0
2009-05-08,7.5905,7.5905,7.3791,7.4376,146839,0
2009-05-11,7.4647,7.4905,7.3885,7.3885,73324,0
2009-05-12,7.4266,7.4846,7.3688,7.4647,55010,0
2009-05-13,7.3314,7.4694,7.1982,7.2882,47535,0
2009-05-14,7.2295,7.3858,7.2295,7.3524,46187,0
2009-05-15,7.3688,7.3858,7.2725,7.3148,49910,0
2009-05-18,7.3148,7.4318,7.3148,7.4318,61483,0
2009-05-19,7.4846,7.5059,7.4474,7.5059,34797,0
2009-05-20,7.6286,7.6446,7.5373,7.5905,61423,0
2009-05-21,7.6286,7.6286,7.4846,7.5373,68749,0
2009-05-22,7.5745,7.639,7.5373,7.585,43948,0
2009-05-26,7.6327,7.6608,7.4586,7.6608,63386,0
2009-05-27,7.6971,7.7878,7.6608,7.6711,81367,0
2009-05-28,7.744,7.7501,7.6446,7.6711,48627,0
2009-05-29,7.7609,7.8399,7.6552,7.8399,57551,0
2009-06-01,7.8244,8.1066,7.8244,8.0279,74611,0
2009-06-02,8.0279,8.1775,7.7243,8.1551,98116,0
2009-06-03,8.0364,8.1381,8.0364,8.123,52369,0
2009-06-04,8.0695,8.1739,8.0364,8.0695,56192,0
2009-06-05,8.0886,8.1483,8.0778,8.1483,31643,0
2009-06-08,8.0886,8.1902,8.0886,8.1483,66127,0
2009-06-09,8.2394,8.2506,8.1637,8.2335,44767,0
2009-06-10,8.3454,8.3798,8.2506,8.3241,95958,0
2009-06-11,8.3092,8.5153,8.2915,8.4804,82806,0
2009-06-12,8.4938,8.4938,8.4415,8.4752,59120,0
2009-06-15,8.4374,8.4752,8.2782,8.3302,50632,0
2009-06-16,8.4194,8.4249,8.2335,8.3092,49772,0
2009-06-17,8.3092,8.3241,8.2531,8.2531,88045,0
2009-06-18,8.2733,8.3454,8.2447,8.3454,57782,0
2009-06-19,8.399,8.4938,8.2915,8.3694,54483,0
2009-06-22,8.3185,8.4249,8.2082,8.2782,69498,0
2009-06-23,8.3454,8.3604,7.8455,7.9827,124033,0
2009-06-24,8.123,8.2506,8.0279,8.1739,72558,0
2009-06-25,8.0839,8.3185,8.0839,8.3092,44555,0
2009-06-26,8.3604,8.3604,8.1066,8.2125,41704,0
2009-06-29,8.2782,8.3241,8.0434,8.1066,76507,0
2009-06-30,8.1381,8.1739,8.0778,8.1177,45808,0
2009-07-01,8.2021,8.3138,8.2021,8.2782,50509,0
2009-07-02,8.2531,8.366,8.2506,8.366,51240,0
2009-07-06,8.366,8.4938,8.1739,8.3798,62304,0
2009-07-07,8.399,8.4602,8.2291,8.3353,74358,0
2009-07-08,8.3858,8.4249,8.0695,8.123,77342,0
2009-07-09,8.2021,8.3604,8.1962,8.2178,72810,0
2009-07-10,8.2125,8.3798,8.2125,8.3798,23531,0
2009-07-13,8.3694,8.4638,8.3092,8.3353,30540,0
2009-07-14,8.3694,8.4194,8.3185,8.4131,30889,0
2009-07-15,8.4415,8.4938,8.3798,8.4567,59477,0
2009-07-16,8.5926,8.6989,8.4311,8.6989,92879,0
2009-07-17,8.8316,8.8316,8.6789,8.6789,38336,0
2009-07-20,8.7601,8.7963,8.6496,8.7556,41291,0
2009-07-21,8.8772,8.9113,8.5881,8.6496,75870,0
2009-07-22,8.6268,8.6825,8.6268,8.6789,26267,0
2009-07-23,8.5091,8.9283,8.5091,8.8259,53676,0
2009-07-24,8.7381,8.8038,8.6643,8.6989,42219,0
2009-07-27,8.7816,8.9283,8.7454,8.7711,68476,0
2009-07-28,8.8669,8.961,8.7871,8.9235,38192,0
2009-07-29,8.9915,9.0275,8.1483,8.9718,64467,0
2009-07-30,9.0275,9.821,8.8828,8.9187,94488,0
2009-07-31,8.9432,9.1257,8.689,9.0303,94804,0
2009-08-03,9.1702,9.1702,9.0275,9.1198,24479,0
2009-08-04,9.1007,9.3252,9.1007,9.2241,107375,0
2009-08-05,9.1749,9.2892,8.8669,8.8921,152413,0
2009-08-06,8.8206,8.9432,8.6587,8.6688,92026,0
2009-08-07,8.6332,8.7765,8.6332,8.7088,62667,0
2009-08-10,8.6825,8.9376,8.6825,8.8493,67308,0
2009-08-11,8.8615,8.9915,8.8493,8.9774,53904,0
2009-08-12,8.9554,9.0763,8.9338,9.0763,35552,0
2009-08-13,9.2106,9.2892,8.7026,9.2241,55415,0
2009-08-14,9.41,9.41,9.1084,9.2039,60734,0
2009-08-17,9.1312,9.2039,8.3417,8.366,227886,0
2009-08-18,8.4374,8.6944,8.4374,8.6688,110375,0
2009-08-19,8.5001,8.7334,8.4938,8.7334,37786,0
2009-08-20,8.8426,8.906,8.6587,8.8921,43669,0
2009-08-21,8.9718,9.0668,8.9187,9.0458,43519,0
2009-08-24,9.1312,9.1312,8.9718,9.0275,67454,0
2009-08-25,9.0668,9.1198,9.0458,9.1131,56085,0
2009-08-26,9.1476,9.1972,9.0725,9.0963,60040,0
2009-08-27,9.1084,9.1419,8.961,9.06,74121,0
2009-08-28,9.1198,9.2106,9.0763,9.1419,107351,0
2009-08-31,9.159,9.2039,9.082,9.1543,55085,0
2009-09-01,9.1972,9.2997,9.1972,9.2834,78122,0
2009-09-02,9.2542,9.3144,9.1913,9.3105,36042,0
2009-09-03,9.3617,9.3952,9.2484,9.3952,48275,0
2009-09-04,9.4488,9.4856,9.3814,9.4399,35934,0
2009-09-08,9.535,9.76,9.4756,9.76,108738,0
2009-09-09,9.732,9.871,9.686,9.821,83551,0
2009-09-10,9.871,9.877,9.808,9.836,56548,0
2009-09-11,9.826,9.885,9.748,9.871,84419,0
2009-09-14,9.843,9.843,9.581,9.607,161320,0
2009-09-15,9.555,9.571,9.4548,9.4985,58970,0
2009-09-16,9.4548,9.607,9.4488,9.601,107872,0
2009-09-17,9.545,9.654,9.512,9.523,46547,0
2009-09-18,9.555,9.581,9.4169,9.4985,54745,0
2009-09-21,9.3716,9.503,9.3676,9.4399,44027,0
2009-09-22,9.4399,9.555,9.3716,9.4488,53955,0
2009-09-23,9.528,9.566,9.512,9.545,48614,0
2009-09-24,9.607,9.614,9.4687,9.4756,53262,0
2009-09-25,9.503,9.587,9.4687,9.523,59643,0
2009-09-28,9.581,9.634,9.545,9.566,62130,0
2009-09-29,9.528,9.601,9.4856,9.4985,44946,0
2009-09-30,9.4588,9.581,9.4548,9.581,45523,0
2009-10-01,9.4687,9.627,9.4687,9.518,64498,0
2009-10-02,9.528,9.528,9.1864,9.2426,117255,0
2009-10-05,9.3476,9.3617,9.2892,9.3418,67467,0
2009-10-06,9.3765,9.4905,9.3418,9.4349,64721,0
2009-10-07,9.512,9.549,9.4647,9.508,21058,0
2009-10-08,9.555,9.592,9.503,9.592,50592,0
2009-10-09,9.601,9.714,9.601,9.707,44760,0
2009-10-12,9.727,9.727,9.667,9.686,35128,0
2009-10-13,9.535,9.607,9.4796,9.545,66521,0
2009-10-14,9.549,9.566,9.4687,9.512,33417,0
2009-10-15,9.503,9.518,9.4011,9.4061,33296,0
2009-10-16,9.33,9.4548,9.2892,9.3903,60864,0
2009-10-19,9.4218,9.4687,9.2928,9.4061,36978,0
2009-10-20,9.4588,9.56,9.4349,9.555,46132,0
2009-10-21,9.587,9.596,9.512,9.576,47625,0
2009-10-22,9.66,9.667,9.614,9.614,43329,0
2009-10-23,9.614,9.678,9.576,9.607,50609,0
2009-10-26,9.648,9.701,9.648,9.686,30938,0
2009-10-27,9.714,9.72,9.571,9.714,45555,0
2009-10-28,9.66,9.697,9.1788,9.1972,90884,0
2009-10-29,9.2542,9.3476,9.2039,9.3173,51197,0
2009-10-30,9.3418,9.41,8.9187,9.0275,144953,0
2009-11-02,9.1007,9.2376,9.06,9.2135,64150,0
2009-11-03,9.2376,9.3765,9.2106,9.3476,44323,0
2009-11-04,9.4061,9.4647,9.3418,9.4061,49607,0
2009-11-05,9.3952,9.4856,9.3952,9.4548,31607,0
2009-11-06,9.4756,9.4905,9.4218,9.4905,22550,0
2009-11-09,9.4856,9.545,9.4647,9.4756,40710,0
2009-11-10,9.549,9.555,9.4647,9.528,39767,0
2009-11-11,9.581,9.581,9.4985,9.528,26878,0
2009-11-12,9.4218,9.4905,9.3765,9.3765,33728,0
2009-11-13,9.3476,9.4399,9.3144,9.33,27430,0
2009-11-16,9.3144,9.33,9.2135,9.3144,96328,0
2009-11-17,9.3379,9.3379,9.2834,9.3046,44474,0
2009-11-18,9.2928,9.3617,9.262,9.2766,58815,0
2009-11-19,9.2766,9.3046,9.1913,9.262,41992,0
2009-11-20,9.2039,9.2834,9.1476,9.2106,59723,0
2009-11-23,9.2892,9.4218,9.231,9.2376,56082,0
2009-11-24,9.2376,9.3676,9.2376,9.2997,42715,0
2009-11-25,9.3676,9.4061,9.3476,9.3863,40119,0
2009-11-27,9.3379,9.3545,9.2708,9.3418,13369,0
2009-11-30,9.3676,9.3863,9.2997,9.3379,40328,0
2009-12-01,9.3863,9.4218,9.3765,9.4011,49576,0
2009-12-02,9.3765,9.4548,9.2892,9.3617,52483,0
2009-12-03,9.4061,9.4985,9.3952,9.4419,26336,0
2009-12-04,9.4687,9.549,9.4687,9.549,55249,0
2009-12-07,9.535,9.555,9.4647,9.545,72368,0
2009-12-08,9.4647,9.54,9.4488,9.523,31583,0
2009-12-09,9.4856,9.545,9.4687,9.528,24476,0
2009-12-10,9.545,9.596,9.503,9.512,54055,0
2009-12-11,9.555,9.614,9.4277,9.535,36238,0
2009-12-14,9.587,9.607,9.4647,9.601,72544,0
2009-12-15,9.601,9.614,9.4796,9.503,68422,0
2009-12-16,9.545,9.549,9.4488,9.4687,54966,0
2009-12-17,9.4687,9.4905,9.3716,9.4011,42777,0
2009-12-18,9.4277,9.4488,9.3716,9.3903,49887,0
2009-12-21,9.4349,9.4756,9.3903,9.3903,67545,0
2009-12-22,9.3863,9.4399,9.3863,9.4169,55331,0
2009-12-23,9.4488,9.4756,9.4349,9.4419,30845,0
2009-12-24,9.4796,9.503,9.4419,9.503,95215,0
2009-12-28,9.555,9.555,9.4277,9.4985,105146,0
2009-12-29,9.535,9.545,9.4548,9.4548,129467,0
2009-12-30,9.4548,9.4905,9.4218,9.4218,99679,0
2009-12-31,9.4588,9.508,9.41,9.4169,122614,0
2010-01-04,9.4349,9.4756,9.3863,9.4399,197073,0
2010-01-05,9.4588,9.4905,9.4218,9.4756,60968,0
2010-01-06,9.4548,9.555,9.4488,9.508,63447,0
2010-01-07,9.56,9.607,9.535,9.545,113608,0
2010-01-08,9.601,9.607,9.555,9.607,105184,0
2010-01-11,9.681,9.714,9.607,9.648,128409,0
2010-01-12,9.64,9.732,9.64,9.714,86913,0
2010-01-13,9.76,9.76,9.72,9.72,59169,0
2010-01-14,9.66,9.714,9.634,9.648,71956,0
2010-01-15,9.673,9.678,9.587,9.596,56288,0
2010-01-19,9.581,9.743,9.581,9.743,120025,0
2010-01-20,9.707,9.732,9.646,9.66,55858,0
2010-01-21,9.681,9.714,9.66,9.707,73884,0
2010-01-22,9.678,9.732,9.648,9.714,66069,0
2010-01-25,9.732,9.773,9.667,9.72,72487,0
2010-01-26,9.686,9.795,9.686,9.778,80677,0
2010-01-27,9.795,9.808,9.727,9.727,63144,0
2010-01-28,9.714,9.808,9.667,9.755,61850,0
2010-01-29,9.784,9.784,9.596,9.64,52652,0
2010-02-01,9.66,9.707,9.64,9.673,37765,0
2010-02-02,9.673,9.877,9.673,9.877,65145,0
2010-02-03,9.861,9.902,9.789,9.882,65942,0
2010-02-04,9.877,9.877,9.701,9.701,58673,0
2010-02-05,9.701,9.701,9.1749,9.503,157006,0
2010-02-08,9.503,9.535,9.4419,9.4687,60864,0
2010-02-09,9.523,9.627,9.523,9.627,46382,0
2010-02-10,9.555,9.634,9.528,9.596,40638,0
2010-02-11,9.596,9.743,9.596,9.738,49168,0
2010-02-12,9.646,9.77,9.596,9.77,34471,0
2010-02-16,9.778,9.808,9.646,9.778,83076,0
2010-02-17,9.784,9.882,9.784,9.843,65686,0
2010-02-18,9.843,9.92,9.836,9.914,154877,0
2010-02-19,9.92,9.961,9.836,9.924,58721,0
2010-02-22,9.948,9.954,9.801,9.89,71266,0
2010-02-23,9.885,9.907,9.861,9.898,39330,0
2010-02-24,9.92,9.981,9.907,9.924,78290,0
2010-02-25,9.907,9.936,9.843,9.914,35286,0
2010-02-26,9.894,10.021,9.894,10.006,50301,0
2010-03-01,10.027,10.085,10.017,10.085,67647,0
2010-03-02,10.095,10.211,10.095,10.15,60619,0
2010-03-03,10.182,10.217,10.13,10.217,113399,0
2010-03-04,10.241,10.263,10.143,10.195,69643,0
2010-03-05,10.201,10.295,10.143,10.295,68879,0
2010-03-08,10.274,10.49,10.177,10.195,86635,0
2010-03-09,10.247,10.319,10.241,10.274,76414,0
2010-03-10,10.278,10.389,10.278,10.357,94606,0
2010-03-11,10.307,10.377,10.3,10.377,51615,0
2010-03-12,10.398,10.398,10.328,10.377,59954,0
2010-03-15,10.374,10.382,10.312,10.382,43951,0
2010-03-16,10.377,10.473,10.364,10.473,87521,0
2010-03-17,10.473,10.513,10.464,10.499,36282,0
2010-03-18,10.518,10.526,10.47,10.478,56931,0
2010-03-19,10.508,10.545,10.449,10.513,68877,0
2010-03-22,10.49,10.513,10.444,10.508,38901,0
2010-03-23,10.494,10.499,10.449,10.494,59190,0
2010-03-24,10.494,10.585,10.494,10.533,38809,0
2010-03-25,10.589,10.683,10.568,10.66,61368,0
2010-03-26,10.699,10.773,10.67,10.753,59689,0
2010-03-29,10.817,10.828,10.705,10.741,79617,0
2010-03-30,10.773,10.773,10.611,10.611,71823,0
2010-03-31,10.625,10.625,10.568,10.585,49439,0
2010-04-01,10.597,10.643,10.581,10.593,55817,0
2010-04-05,10.63,10.753,10.611,10.748,73226,0
2010-04-06,10.741,10.841,10.741,10.748,76015,0
2010-04-07,10.81,10.964,10.753,10.773,81931,0
2010-04-08,10.832,10.959,10.828,10.878,71332,0
2010-04-09,10.951,10.951,10.832,10.852,47982,0
2010-04-12,10.925,11.037,10.81,10.964,94175,0
2010-04-13,10.903,11.017,10.878,10.932,67962,0
2010-04-14,10.938,11.012,10.753,10.852,56119,0
2010-04-15,10.786,10.856,10.693,10.714,59281,0
2010-04-16,10.741,10.773,10.611,10.741,43921,0
2010-04-19,10.683,10.803,10.683,10.803,19989,0
2010-04-20,10.859,10.909,10.832,10.832,29381,0
2010-04-21,10.878,10.896,10.786,10.817,38367,0
2010-04-22,10.793,10.974,10.793,10.957,37489,0
2010-04-23,10.957,11.055,10.91,10.989,65053,0
2010-04-26,11.043,11.043,10.925,11.012,92556,0
2010-04-27,11.023,11.069,10.978,11.043,45763,0
2010-04-28,11.037,11.085,10.996,11.037,57572,0
2010-04-29,11.069,11.122,10.951,10.951,52228,0
2010-04-30,10.944,10.968,10.817,10.859,55833,0
2010-05-03,10.925,10.996,10.798,10.991,47403,0
2010-05-04,10.925,10.991,10.841,10.964,54381,0
2010-05-05,10.959,10.959,10.236,10.405,261955,0
2010-05-06,10.211,10.374,8.2447,9.555,497848,0
2010-05-07,9.843,10.066,9.555,9.732,234045,0
2010-05-10,10.082,10.302,9.954,10.253,202366,0
2010-05-11,10.186,10.484,10.186,10.47,105183,0
2010-05-12,10.374,10.458,10.211,10.382,75147,0
2010-05-13,10.364,10.568,10.364,10.568,70726,0
2010-05-14,10.576,10.585,10.278,10.334,71032,0
2010-05-17,10.364,10.364,10.13,10.15,35336,0
2010-05-18,10.217,10.323,10.055,10.167,41129,0
2010-05-19,10.201,10.217,9.535,9.78,107644,0
2010-05-20,9.601,9.686,9.1419,9.2794,217009,0
2010-05-21,9.1312,9.738,9.1312,9.686,129190,0
2010-05-24,9.62,9.877,9.62,9.66,69981,0
2010-05-25,9.549,9.648,9.3545,9.607,72052,0
2010-05-26,9.701,9.866,9.535,9.535,62514,0
2010-05-27,9.678,9.961,9.678,9.924,70570,0
2010-05-28,9.986,10.027,9.898,10.001,57942,0
2010-06-01,9.92,10.201,9.92,10.078,71578,0
2010-06-02,10.13,10.217,9.948,10.138,109255,0
2010-06-03,10.138,10.138,10.048,10.118,37455,0
2010-06-04,9.996,10.15,9.948,10.027,40415,0
2010-06-07,10.03,10.13,10.03,10.114,28647,0
2010-06-08,10.133,10.186,10.021,10.15,38611,0
2010-06-09,10.206,10.312,10.162,10.229,49765,0
2010-06-10,10.328,10.444,10.302,10.433,43232,0
2010-06-11,10.328,10.334,10.124,10.19,55019,0
2010-06-14,10.268,10.444,10.229,10.438,61586,0
2010-06-15,10.518,10.576,10.425,10.464,46263,0
2010-06-16,10.484,10.533,10.352,10.405,29775,0
2010-06-17,10.478,10.508,10.295,10.3,48970,0
2010-06-18,10.377,10.473,10.253,10.253,28727,0
2010-06-21,10.374,10.405,10.288,10.288,24431,0
2010-06-22,10.236,10.323,10.206,10.295,34190,0
2010-06-23,10.288,10.3,10.156,10.247,62128,0
2010-06-24,10.236,10.302,10.236,10.295,25754,0
2010-06-25,10.341,10.453,10.3,10.453,32116,0
2010-06-28,10.502,10.554,10.484,10.554,32607,0
2010-06-29,10.433,10.54,10.433,10.49,31297,0
2010-06-30,10.486,10.581,10.455,10.497,57848,0
2010-07-01,10.444,10.458,10.201,10.352,71576,0
2010-07-02,10.398,10.405,10.182,10.223,26177,0
2010-07-06,10.334,10.357,10.118,10.211,40669,0
2010-07-07,10.201,10.258,10.133,10.258,41162,0
2010-07-08,10.288,10.398,10.182,10.352,46879,0
2010-07-09,10.312,10.47,10.263,10.47,54439,0
2010-07-12,10.419,10.526,10.408,10.526,41554,0
2010-07-13,10.494,10.494,10.302,10.408,66750,0
2010-07-14,10.348,10.458,10.167,10.398,36339,0
2010-07-15,10.405,10.408,10.223,10.323,28448,0
2010-07-16,10.258,10.464,10.258,10.398,42482,0
2010-07-19,10.453,10.47,10.307,10.374,38552,0
2010-07-20,10.319,10.405,10.3,10.398,29127,0
2010-07-21,10.444,10.554,10.419,10.554,30750,0
2010-07-22,10.597,10.625,10.55,10.568,35103,0
2010-07-23,10.615,10.723,10.615,10.714,28449,0
2010-07-26,10.748,10.798,10.615,10.67,64591,0
2010-07-27,10.741,10.768,10.518,10.581,58874,0
2010-07-28,10.604,10.677,10.499,10.593,51026,0
2010-07-29,10.649,10.723,10.572,10.723,47572,0
2010-07-30,10.643,10.738,10.55,10.67,75944,0
2010-08-02,10.683,10.764,10.677,10.728,72317,0
2010-08-03,10.693,10.773,10.619,10.753,53647,0
2010-08-04,10.733,10.793,10.708,10.793,50363,0
2010-08-05,10.764,10.883,10.708,10.821,48344,0
2010-08-06,10.793,10.944,10.699,10.768,57075,0
2010-08-09,10.817,10.964,10.81,10.964,82600,0
2010-08-10,10.878,11.043,10.817,11.043,49234,0
2010-08-11,10.987,11.058,10.859,10.859,42255,0
2010-08-12,10.753,10.793,10.654,10.654,51547,0
2010-08-13,10.643,10.764,10.63,10.723,20339,0
2010-08-16,10.708,10.938,10.643,10.938,22216,0
2010-08-17,10.896,10.978,10.773,10.838,33658,0
2010-08-18,10.798,10.873,10.693,10.728,29542,0
2010-08-19,10.764,10.781,10.708,10.773,32388,0
2010-08-20,10.764,10.821,10.705,10.821,41500,0
2010-08-23,10.89,10.921,10.753,10.81,49834,0
2010-08-24,10.786,10.786,10.733,10.738,34689,0
2010-08-25,10.773,10.773,10.693,10.773,44282,0
2010-08-26,10.832,10.841,10.636,10.753,54168,0
2010-08-27,10.773,10.793,10.699,10.786,24571,0
2010-08-30,10.817,10.817,10.604,10.677,73820,0
2010-08-31,10.68,10.731,10.568,10.644,45509,0
2010-09-01,10.741,10.773,10.688,10.748,26071,0
2010-09-02,10.768,10.873,10.708,10.873,46666,0
2010-09-03,10.903,10.987,10.86,10.987,28939,0
2010-09-07,10.932,10.987,10.786,10.968,43622,0
2010-09-08,10.925,11.043,10.883,10.964,45869,0
2010-09-09,10.951,11.124,10.951,11.092,47807,0
2010-09-10,11.069,11.203,11.069,11.145,30006,0
2010-09-13,11.104,11.158,10.915,10.951,76690,0
2010-09-14,11.001,11.03,10.983,11.012,37164,0
2010-09-15,10.964,11.043,10.828,10.896,88725,0
2010-09-16,10.925,11.03,10.903,11.03,41164,0
2010-09-17,11.012,11.104,10.983,11.023,49790,0
2010-09-20,11.017,11.115,10.996,11.037,41141,0
2010-09-21,11.03,11.1,10.991,11.092,37383,0
2010-09-22,11.085,11.092,11.012,11.017,39687,0
2010-09-23,11.007,11.058,10.991,11.043,57909,0
2010-09-24,11.108,11.173,11.074,11.158,49128,0
2010-09-27,11.198,11.225,11.048,11.053,70375,0
2010-09-28,11.048,11.161,11.001,11.001,58478,0
2010-09-29,10.987,11.069,10.915,11.007,46483,0
2010-09-30,11.019,11.113,10.975,11.113,42951,0
2010-10-01,11.11,11.13,11.001,11.122,33936,0
2010-10-04,11.1,11.135,10.996,11.08,35620,0
2010-10-05,11.122,11.139,11.043,11.053,41178,0
2010-10-06,11.053,11.122,11.053,11.1,33387,0
2010-10-07,11.122,11.151,11.063,11.13,49618,0
2010-10-08,11.124,11.186,11.069,11.186,15080,0
2010-10-11,11.145,11.193,11.092,11.186,24573,0
2010-10-12,11.135,11.207,11.069,11.207,50924,0
2010-10-13,11.158,11.158,11.007,11.053,73821,0
2010-10-14,11.048,11.173,11.048,11.151,46360,0
2010-10-15,11.161,11.207,11.1,11.145,37924,0
2010-10-18,11.135,11.167,11.074,11.11,96396,0
2010-10-19,11.1,11.13,10.896,10.944,49870,0
2010-10-20,11.007,11.108,10.991,11.043,35808,0
2010-10-21,11.023,11.124,11.023,11.11,29008,0
2010-10-22,11.085,11.173,11.048,11.063,25513,0
2010-10-25,11.135,11.198,11.122,11.151,67419,0
2010-10-26,11.179,11.179,11.058,11.104,60286,0
2010-10-27,11.11,11.139,11.048,11.048,50973,0
2010-10-28,11.11,11.11,10.938,10.996,78182,0
2010-10-29,11.024,11.065,10.933,11.006,59487,0
2010-11-01,11.043,11.186,10.964,11.135,66420,0
2010-11-02,11.186,11.203,11.063,11.145,64002,0
2010-11-03,11.158,11.193,11.1,11.158,55259,0
2010-11-04,11.167,11.297,11.167,11.263,70596,0
2010-11-05,11.239,11.456,11.239,11.401,82211,0
2010-11-08,11.345,11.5,11.345,11.451,64495,0
2010-11-09,11.427,11.667,11.427,11.574,93236,0
2010-11-10,11.551,11.56,11.313,11.514,140312,0
2010-11-11,11.5,11.616,11.451,11.467,55882,0
2010-11-12,11.254,11.451,11.243,11.302,73962,0
2010-11-15,11.371,11.382,11.225,11.297,54178,0
2010-11-16,11.297,11.297,10.786,10.896,92285,0
2010-11-17,10.921,11.161,10.921,11.043,51509,0
2010-11-18,11.085,11.32,11.043,11.1,40922,0
2010-11-19,11.124,11.307,11.043,11.254,40582,0
2010-11-22,11.263,11.345,11.263,11.302,18371,0
2010-11-23,11.277,11.335,11.151,11.268,52835,0
2010-11-24,11.302,11.371,11.257,11.277,32170,0
2010-11-26,11.302,11.371,11.302,11.335,7505,0
2010-11-29,11.351,11.388,11.272,11.32,15657,0
2010-11-30,11.297,11.403,11.282,11.403,45187,0
2010-12-01,11.49,11.5,11.392,11.392,41567,0
2010-12-02,11.412,11.436,11.257,11.302,39895,0
2010-12-03,11.277,11.277,11.135,11.213,49065,0
2010-12-06,11.225,11.268,11.03,11.198,33676,0
2010-12-07,11.203,11.254,11.043,11.104,57777,0
2010-12-08,11.104,11.219,10.938,11.145,86014,0
2010-12-09,11.122,11.122,10.89,10.987,57118,0
2010-12-10,11.03,11.058,10.654,10.768,93451,0
2010-12-13,10.741,10.741,9.965,10.195,321373,0
2010-12-14,10.15,10.323,10.15,10.319,70522,0
2010-12-15,10.348,10.453,10.253,10.328,36441,0
2010-12-16,10.29,10.596,10.259,10.566,104346,0
2010-12-17,10.604,10.748,10.604,10.748,33671,0
2010-12-20,10.758,10.866,10.572,10.708,43910,0
2010-12-21,10.654,10.838,10.649,10.748,38984,0
2010-12-22,10.63,10.859,10.572,10.832,65249,0
2010-12-23,10.781,10.866,10.649,10.699,21998,0
2010-12-27,10.738,10.753,10.654,10.738,22481,0
2010-12-28,10.768,10.81,10.677,10.677,31675,0
2010-12-29,10.725,10.833,10.566,10.611,71854,0
2010-12-30,10.576,10.631,10.549,10.616,41212,0
2010-12-31,10.654,10.722,10.594,10.722,39264,0
2011-01-03,10.753,10.753,10.513,10.723,35197,0
2011-01-04,10.683,10.798,10.63,10.758,44123,0
2011-01-05,10.683,10.847,10.67,10.723,36712,0
2011-01-06,10.781,10.781,10.693,10.714,28346,0
2011-01-07,10.677,10.723,10.649,10.723,23907,0
2011-01-10,10.758,10.764,10.677,10.764,48243,0
2011-01-11,10.708,10.856,10.693,10.856,52329,0
2011-01-12,10.821,10.856,10.803,10.847,32159,0
2011-01-13,10.786,10.878,10.733,10.786,43466,0
2011-01-14,10.773,10.86,10.773,10.832,62696,0
2011-01-18,10.86,10.86,10.693,10.714,43550,0
2011-01-19,10.677,10.733,10.619,10.66,46787,0
2011-01-20,10.615,10.733,10.615,10.733,84776,0
2011-01-21,10.723,10.838,10.688,10.838,38808,0
2011-01-24,10.896,10.951,10.793,10.89,149340,0
2011-01-25,10.925,10.987,10.693,10.793,114092,0
2011-01-26,10.841,10.841,10.753,10.764,49654,0
2011-01-27,10.821,10.856,10.733,10.768,94364,0
2011-01-28,10.741,10.821,10.643,10.733,34327,0
2011-01-31,10.771,10.849,10.742,10.834,44349,0
2011-02-01,10.856,11.012,10.838,10.968,59127,0
2011-02-02,10.987,11.043,10.951,11.007,49476,0
2011-02-03,10.984,11.083,10.984,10.994,43196,0
2011-02-04,11.048,11.053,10.991,11.012,17742,0
2011-02-07,10.987,11.074,10.987,11.017,36225,0
2011-02-08,11.007,11.1,11.007,11.069,47025,0
2011-02-09,11.023,11.11,11.012,11.08,47103,0
2011-02-10,11.077,11.19,11.065,11.148,36617,0
2011-02-11,11.1,11.145,11.085,11.135,52000,0
2011-02-14,11.173,11.179,11.037,11.179,39972,0
2011-02-15,11.108,11.207,11.108,11.186,31609,0
2011-02-16,11.207,11.307,11.193,11.307,50697,0
2011-02-18,11.211,11.26,11.171,11.202,37131,0
2011-02-22,11.203,11.254,11.092,11.122,60034,0
2011-02-23,11.179,11.225,11.092,11.139,52023,0
2011-02-24,11.179,11.32,11.13,11.167,47878,0
2011-02-25,11.206,11.281,11.128,11.26,50979,0
2011-02-28,11.237,11.312,11.066,11.09,120435,0
2011-03-01,11.133,11.198,11.097,11.119,74514,0
2011-03-02,11.119,11.254,11.09,11.239,45324,0
2011-03-03,11.254,11.385,11.203,11.298,54302,0
2011-03-04,11.301,11.36,11.266,11.357,28618,0
2011-03-07,11.405,11.462,11.357,11.391,40977,0
2011-03-08,11.432,11.479,11.411,11.462,56653,0
2011-03-09,11.524,11.556,11.382,11.411,91867,0
2011-03-10,11.385,11.493,11.385,11.477,64824,0
2011-03-11,11.444,11.603,11.36,11.524,58725,0
2011-03-14,11.456,11.532,11.382,11.426,57009,0
2011-03-15,11.328,11.387,11.246,11.343,56245,0
2011-03-16,11.391,11.432,11.266,11.333,57330,0
2011-03-17,11.339,11.503,11.241,11.484,56978,0
2011-03-18,11.503,11.532,11.436,11.515,43963,0
2011-03-21,11.532,11.532,11.472,11.496,49363,0
2011-03-22,11.436,11.538,11.436,11.538,45948,0
2011-03-23,11.496,11.519,11.411,11.444,62326,0
2011-03-24,11.456,11.538,11.4,11.456,50009,0
2011-03-25,11.465,11.508,11.298,11.363,73808,0
2011-03-28,11.382,11.405,11.343,11.396,45959,0
2011-03-29,11.411,11.49,11.367,11.367,49675,0
2011-03-30,11.436,11.532,11.276,11.276,51416,0
2011-03-31,11.328,11.358,11.246,11.323,45368,0
2011-04-01,11.37,11.518,11.33,11.448,29575,0
2011-04-04,11.515,11.515,11.338,11.367,48717,0
2011-04-05,11.326,11.409,11.326,11.374,50254,0
2011-04-06,11.441,11.63,11.394,11.63,65954,0
2011-04-07,11.688,11.751,11.649,11.714,72845,0
2011-04-08,11.789,11.84,11.712,11.819,40910,0
2011-04-11,11.794,11.981,11.59,11.701,79819,0
2011-04-12,11.694,11.714,11.621,11.714,52020,0
2011-04-13,11.83,11.943,11.789,11.849,88406,0
2011-04-14,11.749,11.845,11.668,11.83,54057,0
2011-04-15,11.891,11.938,11.663,11.8,72669,0
2011-04-18,11.742,11.84,11.68,11.84,66007,0
2011-04-19,11.845,11.945,11.84,11.934,50609,0
2011-04-20,11.981,11.987,11.891,11.945,66847,0
2011-04-21,11.952,12.084,11.862,11.862,81966,0
2011-04-25,11.958,12.027,11.742,11.786,90451,0
2011-04-26,11.871,11.871,11.725,11.73,70191,0
2011-04-27,11.794,11.891,11.742,11.849,61985,0
2011-04-28,11.794,11.874,11.742,11.749,64247,0
2011-04-29,11.801,11.856,11.752,11.828,63199,0
2011-05-02,11.862,11.943,11.819,11.862,66688,0
2011-05-03,11.834,11.978,11.834,11.91,41520,0
2011-05-04,11.871,11.917,11.828,11.843,39856,0
2011-05-05,11.819,11.928,11.819,11.928,42889,0
2011-05-06,11.944,12.143,11.871,12.143,51817,0
2011-05-09,12.143,12.301,12.143,12.202,64321,0
2011-05-10,12.209,12.285,12.115,12.121,54341,0
2011-05-11,12.092,12.209,12.075,12.176,37718,0
2011-05-12,12.109,12.351,12.109,12.159,48719,0
2011-05-13,12.213,12.29,12.134,12.274,44079,0
2011-05-16,12.251,12.301,12.099,12.166,41384,0
2011-05-17,12.166,12.209,12.076,12.086,39014,0
2011-05-18,12.139,12.166,12.068,12.083,38879,0
2011-05-19,12.115,12.202,12.086,12.191,31853,0
2011-05-20,12.224,12.291,12.092,12.098,67922,0
2011-05-23,12.019,12.191,12.019,12.187,56141,0
2011-05-24,12.166,12.191,12.086,12.109,58864,0
2011-05-25,12.054,12.143,12.049,12.105,53239,0
2011-05-26,12.061,12.083,12.041,12.046,42476,0
2011-05-27,12.03,12.075,12.03,12.04,47554,0
2011-05-31,12.115,12.115,12.045,12.045,27195,0
2011-06-01,12.036,12.083,11.997,12.049,20616,0
2011-06-02,12.06,12.085,11.966,11.966,56671,0
2011-06-03,11.935,11.935,11.72,11.789,143367,0
2011-06-06,11.809,11.825,11.582,11.604,93582,0
2011-06-07,11.633,11.716,11.633,11.639,50451,0
2011-06-08,11.639,11.639,11.518,11.518,34100,0
2011-06-09,11.503,11.587,11.476,11.488,44264,0
2011-06-10,11.415,11.499,11.393,11.465,58302,0
2011-06-13,11.495,11.561,11.441,11.532,39374,0
2011-06-14,11.556,11.841,11.528,11.804,70187,0
2011-06-15,11.754,11.815,11.618,11.666,49894,0
2011-06-16,11.636,11.72,11.503,11.615,55070,0
2011-06-17,11.655,11.678,11.576,11.604,51623,0
2011-06-20,11.618,11.695,11.399,11.441,87378,0
2011-06-21,11.449,11.695,11.449,11.655,70654,0
2011-06-22,11.598,11.809,11.598,11.772,50928,0
2011-06-23,11.672,11.978,11.666,11.96,48120,0
2011-06-24,11.932,12.074,11.921,12.07,59888,0
2011-06-27,12.04,12.109,11.887,11.923,72606,0
2011-06-28,11.928,11.948,11.741,11.748,112085,0
2011-06-29,11.711,11.789,11.532,11.576,207926,0
2011-06-30,11.616,11.717,11.448,11.531,91637,0
2011-07-01,11.499,11.592,11.499,11.523,61593,0
2011-07-05,11.518,11.587,11.401,11.419,101302,0
2011-07-06,11.427,11.524,11.39,11.508,51778,0
2011-07-07,11.531,11.672,11.514,11.672,41374,0
2011-07-08,11.618,11.685,11.592,11.667,40337,0
2011-07-11,11.608,11.645,11.526,11.561,27733,0
2011-07-12,11.526,11.646,11.482,11.646,63658,0
2011-07-13,11.655,11.707,11.582,11.587,47671,0
2011-07-14,11.592,11.696,11.493,11.493,57310,0
2011-07-15,11.493,11.544,11.366,11.397,73821,0
2011-07-18,11.338,11.382,11.218,11.243,51726,0
2011-07-19,11.245,11.275,11.226,11.226,75924,0
2011-07-20,11.254,11.268,11.206,11.247,42906,0
2011-07-21,11.274,11.371,11.268,11.332,49717,0
2011-07-22,11.307,11.514,11.302,11.33,51462,0
2011-07-25,11.332,11.36,11.268,11.268,44627,0
2011-07-26,11.275,11.325,11.197,11.226,43580,0
2011-07-27,11.229,11.238,10.92,11.026,76501,0
2011-07-28,11.06,11.114,10.871,10.982,87736,0
2011-07-29,10.905,10.905,10.662,10.792,123602,0
2011-08-01,10.854,11.171,10.854,11.171,108095,0
2011-08-02,11.125,11.226,11.11,11.114,44570,0
2011-08-03,11.104,11.146,11.052,11.135,29849,0
2011-08-04,11.09,11.177,10.854,10.854,98732,0
2011-08-05,10.86,11.009,10.1,10.422,304157,0
2011-08-08,10.081,10.089,9.511,9.693,241060,0
2011-08-09,9.792,10.145,9.549,10.145,257146,0
2011-08-10,9.915,10.364,9.915,10.28,128263,0
2011-08-11,10.229,10.632,10.229,10.49,64017,0
2011-08-12,10.522,10.589,10.469,10.554,52094,0
2011-08-15,10.62,10.925,10.584,10.894,70099,0
2011-08-16,10.734,10.777,10.644,10.686,56068,0
2011-08-17,10.761,10.88,10.738,10.777,46987,0
2011-08-18,10.554,10.692,10.49,10.496,44595,0
2011-08-19,10.437,10.589,10.374,10.374,47170,0
2011-08-22,10.522,10.522,10.286,10.378,60944,0
2011-08-23,10.447,10.598,10.4,10.504,38345,0
2011-08-24,10.542,10.657,10.447,10.572,53853,0
2011-08-25,10.632,10.632,10.452,10.548,25623,0
2011-08-26,10.534,10.708,10.493,10.698,29815,0
2011-08-29,10.751,10.777,10.714,10.771,20287,0
2011-08-30,10.761,10.848,10.761,10.842,49825,0
2011-08-31,10.923,10.989,10.855,10.905,45718,0
2011-09-01,10.886,10.994,10.88,10.913,26666,0
2011-09-02,10.622,10.878,10.622,10.761,30284,0
2011-09-06,10.626,10.729,10.557,10.723,54557,0
2011-09-07,10.764,10.859,10.752,10.856,26537,0
2011-09-08,10.787,10.885,10.747,10.806,39331,0
2011-09-09,10.482,10.802,10.482,10.705,28747,0
2011-09-12,10.669,10.778,10.638,10.708,25713,0
2011-09-13,10.681,10.723,10.597,10.631,42144,0
2011-09-14,10.616,10.657,10.579,10.603,33573,0
2011-09-15,10.626,10.626,10.552,10.575,64635,0
2011-09-16,10.564,10.664,10.564,10.589,46555,0
2011-09-19,10.547,10.564,10.461,10.552,47335,0
2011-09-20,10.589,10.619,10.534,10.589,25027,0
2011-09-21,10.626,10.644,10.508,10.584,41744,0
2011-09-22,10.455,10.575,10.455,10.519,47476,0
2011-09-23,10.52,10.589,10.482,10.565,29348,0
2011-09-26,10.579,10.664,10.542,10.664,48818,0
2011-09-27,10.802,10.828,10.664,10.681,77623,0
2011-09-28,10.664,10.717,10.552,10.589,31388,0
2011-09-29,10.626,10.652,10.493,10.534,36242,0
2011-09-30,10.53,10.572,10.367,10.409,32649,0
2011-10-03,10.337,10.482,9.957,10.119,56584,0
2011-10-04,9.946,10.007,9.706,10.007,96839,0
2011-10-05,10.089,10.328,9.895,10.269,97942,0
2011-10-06,10.335,10.398,10.258,10.349,53653,0
2011-10-07,10.38,10.419,10.197,10.209,44315,0
2011-10-10,10.366,10.52,10.328,10.412,50059,0
2011-10-11,10.446,10.499,10.408,10.472,31665,0
2011-10-12,10.508,10.653,10.494,10.646,41643,0
2011-10-13,10.589,10.64,10.472,10.548,30198,0
2011-10-14,10.572,10.736,10.572,10.7,29747,0
2011-10-17,10.676,10.7,10.576,10.581,30051,0
2011-10-18,10.64,10.736,10.581,10.711,34144,0
2011-10-19,10.752,10.795,10.598,10.598,29783,0
2011-10-20,10.653,10.683,10.598,10.683,30159,0
2011-10-21,10.743,10.984,10.734,10.923,68211,0
2011-10-24,10.925,11.241,10.885,11.114,37551,0
2011-10-25,11.037,11.148,11.016,11.059,41973,0
2011-10-26,11.122,11.257,11.09,11.146,35900,0
2011-10-27,11.371,11.388,11.203,11.207,26297,0
2011-10-28,11.241,11.351,11.231,11.328,36284,0
2011-10-31,11.241,11.257,11.111,11.134,21145,0
2011-11-01,11.084,11.108,10.912,10.957,44427,0
2011-11-02,11.055,11.077,10.976,11.03,21637,0
2011-11-03,11.098,11.098,10.905,11.084,47657,0
2011-11-04,11.04,11.069,10.961,11.069,40739,0
2011-11-07,11.108,11.142,10.885,10.936,51659,0
2011-11-08,10.95,11.115,10.891,11.115,50716,0
2011-11-09,11.037,11.108,10.965,11.055,57628,0
2011-11-10,11.136,11.238,10.95,11.156,52968,0
2011-11-11,11.284,11.427,11.122,11.148,32398,0
2011-11-14,11.022,11.204,11.005,11.071,27288,0
2011-11-15,10.943,11.126,10.943,11.01,37222,0
2011-11-16,11.03,11.044,10.879,10.912,26963,0
2011-11-17,11.03,11.03,10.873,10.943,40724,0
2011-11-18,11.065,11.104,10.891,10.999,24174,0
2011-11-21,10.989,10.989,10.845,10.866,36788,0
2011-11-22,10.919,10.95,10.803,10.81,34480,0
2011-11-23,10.772,10.866,10.704,10.743,53610,0
2011-11-25,10.765,10.844,10.727,10.742,25211,0
2011-11-28,10.943,10.943,10.728,10.779,64254,0
2011-11-29,10.761,10.879,10.755,10.755,54278,0
2011-11-30,10.983,10.983,10.761,10.819,69149,0
2011-12-01,10.859,10.891,10.792,10.859,46169,0
2011-12-02,10.93,11.037,10.839,10.891,39157,0
2011-12-05,10.98,11.122,10.905,10.923,31118,0
2011-12-06,10.964,10.989,10.876,10.921,30220,0
2011-12-07,10.961,11.12,10.9,11.019,46060,0
2011-12-08,10.966,11.11,10.9,10.987,44272,0
2011-12-09,11.022,11.222,10.919,11.09,40322,0
2011-12-12,11.065,11.098,10.93,11.098,44137,0
2011-12-13,11.173,11.173,10.989,11.044,36471,0
2011-12-14,11.071,11.071,10.828,10.898,44082,0
2011-12-15,10.98,10.98,10.778,10.834,29114,0
2011-12-16,10.855,10.95,10.761,10.761,26406,0
2011-12-19,10.891,10.891,10.738,10.81,32638,0
2011-12-20,11.132,11.132,10.765,10.975,52477,0
2011-12-21,10.919,10.943,10.834,10.86,16913,0
2011-12-22,10.865,10.989,10.865,10.965,23265,0
2011-12-23,11.001,11.13,10.952,10.991,32674,0
2011-12-27,10.965,11.059,10.965,11.016,24530,0
2011-12-28,11.059,11.132,10.995,11.11,29245,0
2011-12-29,11.104,11.132,10.872,10.959,38637,0
2011-12-30,10.999,11.039,10.907,10.999,22394,0
2012-01-03,11.09,11.115,10.872,10.959,35911,0
2012-01-04,10.965,10.968,10.905,10.936,34093,0
2012-01-05,10.93,11.03,10.923,11.03,33058,0
2012-01-06,10.996,11.062,10.977,11.019,36162,0
2012-01-09,11.052,11.074,10.977,11.047,24368,0
2012-01-10,11.081,11.171,11.081,11.135,43980,0
2012-01-11,11.122,11.413,11.1,11.267,121087,0
2012-01-12,11.226,11.363,11.163,11.284,60230,0
2012-01-13,11.273,11.419,11.268,11.352,76939,0
2012-01-17,11.403,11.437,11.237,11.241,47883,0
2012-01-18,11.323,11.352,11.14,11.178,51540,0
2012-01-19,11.178,11.231,11.178,11.192,29459,0
2012-01-20,11.257,11.352,11.158,11.311,32544,0
2012-01-23,11.311,11.448,11.311,11.395,32828,0
2012-01-24,11.395,11.552,11.345,11.552,45836,0
2012-01-25,11.523,11.729,11.513,11.729,27408,0
2012-01-26,11.772,11.789,11.691,11.766,25744,0
2012-01-27,11.756,11.891,11.71,11.783,43970,0
2012-01-30,11.713,11.801,11.649,11.785,51656,0
2012-01-31,11.88,11.88,11.726,11.809,38719,0
2012-02-01,11.828,12.267,11.817,11.965,74595,0
2012-02-02,11.977,12.031,11.828,11.965,46982,0
2012-02-03,11.994,12.037,11.964,12.008,35909,0
2012-02-06,12.03,12.037,11.951,11.994,34861,0
2012-02-07,11.958,12.032,11.958,12.02,29265,0
2012-02-08,12.009,12.02,11.936,12.015,31859,0
2012-02-09,12.015,12.02,11.952,12.02,40848,0
2012-02-10,11.924,12.097,11.924,12.097,47995,0
2012-02-13,12.175,12.19,12.037,12.155,39704,0
2012-02-14,12.169,12.169,11.94,12.025,64306,0
2012-02-15,12.057,12.071,12.008,12.071,41646,0
2012-02-16,12.071,12.071,11.94,12.046,39727,0
2012-02-17,12.122,12.122,12.025,12.071,37823,0
2012-02-21,12.052,12.08,11.944,11.944,45291,0
2012-02-22,11.91,12.046,11.91,12.019,40998,0
2012-02-23,12.037,12.08,12.019,12.074,45190,0
2012-02-24,12.076,12.253,12.009,12.245,85558,0
2012-02-27,12.197,12.285,12.135,12.15,57978,0
2012-02-28,12.115,12.181,12.097,12.15,43084,0
2012-02-29,12.151,12.207,12.049,12.049,31824,0
2012-03-01,12.019,12.097,12.019,12.03,28610,0
2012-03-02,12.01,12.016,11.904,11.946,92188,0
2012-03-05,11.911,11.931,11.715,11.726,82109,0
2012-03-06,11.654,11.736,11.637,11.654,47779,0
2012-03-07,11.594,11.836,11.577,11.831,27155,0
2012-03-08,11.797,11.846,11.713,11.83,31680,0
2012-03-09,11.804,11.899,11.804,11.831,46344,0
2012-03-12,11.793,11.804,11.749,11.749,36834,0
2012-03-13,11.762,11.793,11.732,11.775,31691,0
2012-03-14,11.749,11.798,11.693,11.698,27918,0
2012-03-15,11.68,11.693,11.638,11.673,31690,0
2012-03-16,11.644,11.667,11.551,11.644,34761,0
2012-03-19,11.6,11.71,11.577,11.71,34968,0
2012-03-20,11.693,11.782,11.693,11.782,24289,0
2012-03-21,11.726,11.762,11.693,11.726,45949,0
2012-03-22,11.693,11.809,11.693,11.809,22882,0
2012-03-23,11.755,11.762,11.698,11.72,21119,0
2012-03-26,11.793,11.831,11.72,11.737,54695,0
2012-03-27,11.715,11.819,11.715,11.804,22041,0
2012-03-28,11.819,11.965,11.732,11.931,48278,0
2012-03-29,11.931,11.989,11.891,11.931,42384,0
2012-03-30,11.958,12.084,11.864,12.039,59011,0
2012-04-02,12.032,12.038,11.899,11.977,39330,0
2012-04-03,11.942,11.978,11.873,11.959,25192,0
2012-04-04,11.918,11.922,11.825,11.874,19941,0
2012-04-05,11.874,11.893,11.754,11.788,25589,0
2012-04-09,11.698,11.762,11.638,11.741,31380,0
2012-04-10,11.678,11.774,11.678,11.697,41024,0
2012-04-11,11.726,11.88,11.702,11.853,29499,0
2012-04-12,11.892,11.892,11.797,11.797,40850,0
2012-04-13,11.825,11.836,11.749,11.809,33195,0
2012-04-16,11.846,11.932,11.809,11.932,32023,0
2012-04-17,11.906,11.926,11.815,11.918,46427,0
2012-04-18,11.873,11.911,11.731,11.793,31276,0
2012-04-19,11.774,11.836,11.754,11.761,23549,0
2012-04-20,11.782,11.842,11.768,11.809,24684,0
2012-04-23,11.797,11.853,11.713,11.761,52618,0
2012-04-24,11.749,11.842,11.736,11.842,22028,0
2012-04-25,11.873,11.9,11.814,11.887,32035,0
2012-04-26,11.86,11.9,11.819,11.887,16258,0
2012-04-27,11.913,11.939,11.866,11.934,12461,0
2012-04-30,11.877,11.897,11.839,11.857,29029,0
2012-05-01,11.887,11.918,11.831,11.913,27378,0
2012-05-02,11.865,11.917,11.814,11.86,49137,0
2012-05-03,11.831,11.906,11.775,11.809,43039,0
2012-05-04,11.775,11.798,11.691,11.726,44999,0
2012-05-07,11.691,11.787,11.691,11.782,43228,0
2012-05-08,11.718,11.749,11.671,11.749,37516,0
2012-05-09,11.685,11.713,11.629,11.685,41160,0
2012-05-10,11.743,11.757,11.692,11.727,35685,0
2012-05-11,11.726,11.782,11.726,11.775,33973,0
2012-05-14,11.761,11.761,11.678,11.731,43431,0
2012-05-15,11.754,11.761,11.557,11.726,67172,0
2012-05-16,11.731,11.731,11.659,11.702,31317,0
2012-05-17,11.678,11.678,11.234,11.283,61261,0
2012-05-18,11.298,11.298,11.234,11.266,39940,0
2012-05-21,11.328,11.403,11.229,11.382,23743,0
2012-05-22,11.416,11.557,11.37,11.432,29151,0
2012-05-23,11.376,11.653,11.376,11.649,38389,0
2012-05-24,11.586,11.597,11.506,11.538,31739,0
2012-05-25,11.517,11.586,11.49,11.557,25667,0
2012-05-29,11.557,11.731,11.506,11.608,29925,0
2012-05-30,11.523,11.532,11.453,11.517,21903,0
2012-05-31,11.458,11.512,11.397,11.445,53142,0
2012-06-01,11.308,11.37,11.22,11.37,52817,0
2012-06-04,11.323,11.438,11.266,11.438,47405,0
2012-06-05,11.38,11.424,11.337,11.373,39861,0
2012-06-06,11.362,11.464,11.357,11.464,21264,0
2012-06-07,11.451,11.512,11.43,11.512,22985,0
2012-06-08,11.501,11.523,11.445,11.523,21124,0
2012-06-11,11.517,11.538,11.402,11.402,15911,0
2012-06-12,11.445,11.557,11.436,11.557,31011,0
2012-06-13,11.538,11.586,11.445,11.49,43257,0
2012-06-14,11.464,11.572,11.464,11.523,25775,0
2012-06-15,11.517,11.526,11.452,11.512,48720,0
2012-06-18,11.512,11.532,11.445,11.532,25479,0
2012-06-19,11.526,11.685,11.526,11.672,25914,0
2012-06-20,11.698,11.727,11.666,11.727,21817,0
2012-06-21,11.757,11.828,11.727,11.784,48230,0
2012-06-22,11.786,11.846,11.786,11.846,15757,0
2012-06-25,11.793,11.839,11.77,11.828,33946,0
2012-06-26,11.857,11.915,11.832,11.902,30071,0
2012-06-27,11.936,12.005,11.91,11.997,39687,0
2012-06-28,11.997,12.039,11.936,12.039,40567,0
2012-06-29,12.074,12.166,12.023,12.069,63387,0
2012-07-02,12.069,12.151,12.039,12.13,43156,0
2012-07-03,12.13,12.157,12.115,12.157,15351,0
2012-07-05,12.155,12.206,12.155,12.187,25941,0
2012-07-06,12.187,12.223,12.155,12.212,23903,0
2012-07-09,12.212,12.246,12.212,12.246,48383,0
2012-07-10,12.246,12.326,12.246,12.326,43499,0
2012-07-11,12.303,12.339,12.298,12.315,41338,0
2012-07-12,12.333,12.348,12.199,12.333,80324,0
2012-07-13,12.36,12.522,12.36,12.436,37287,0
2012-07-16,12.373,12.463,12.284,12.387,43073,0
2012-07-17,12.463,12.494,12.333,12.379,33339,0
2012-07-18,12.373,12.373,12.348,12.373,22657,0
2012-07-19,12.431,12.44,12.343,12.44,74940,0
2012-07-20,12.44,12.487,12.411,12.48,35378,0
2012-07-23,12.44,12.48,12.373,12.453,38291,0
2012-07-24,12.48,12.48,12.379,12.387,47448,0
2012-07-25,12.431,12.431,12.387,12.419,20655,0
2012-07-26,12.457,12.476,12.406,12.419,28611,0
2012-07-27,12.419,12.471,12.406,12.457,40338,0
2012-07-30,12.457,12.556,12.453,12.453,56154,0
2012-07-31,12.463,12.556,12.453,12.453,38237,0
2012-08-01,12.431,12.453,12.373,12.399,57723,0
2012-08-02,12.394,12.487,12.394,12.463,43121,0
2012-08-03,12.527,12.765,12.431,12.713,140275,0
2012-08-06,12.658,12.698,12.609,12.622,28028,0
2012-08-07,12.579,12.652,12.566,12.616,30043,0
2012-08-08,12.566,12.687,12.566,12.594,34224,0
2012-08-09,12.572,12.765,12.572,12.658,30535,0
2012-08-10,12.707,12.765,12.664,12.765,25965,0
2012-08-13,12.765,12.783,12.657,12.693,29264,0
2012-08-14,12.686,12.811,12.663,12.773,26479,0
2012-08-15,12.759,12.759,12.663,12.663,31358,0
2012-08-16,12.676,12.773,12.676,12.706,18622,0
2012-08-17,12.753,12.753,12.67,12.67,16988,0
2012-08-20,12.725,12.753,12.698,12.712,32126,0
2012-08-21,12.779,12.779,12.652,12.748,49507,0
2012-08-22,12.706,12.748,12.663,12.73,38310,0
2012-08-23,12.748,12.829,12.73,12.797,31396,0
2012-08-24,12.829,12.829,12.693,12.803,37714,0
2012-08-27,12.759,12.926,12.73,12.869,48174,0
2012-08-28,12.834,12.914,12.783,12.823,28561,0
2012-08-29,12.811,13.002,12.773,12.914,51862,0
2012-08-30,12.863,13.028,12.846,12.971,57425,0
2012-08-31,13.131,13.131,12.863,12.951,45567,0
2012-09-04,12.9,13.065,12.88,13.028,54311,0
2012-09-05,13.028,13.078,12.965,13.018,44254,0
2012-09-06,12.995,13.028,12.921,12.959,67539,0
2012-09-07,12.931,13.466,12.875,13.099,102977,0
2012-09-10,13.034,13.12,12.926,12.946,50857,0
2012-09-11,12.88,13.009,12.863,13.009,55329,0
2012-09-12,13.289,13.296,13.001,13.18,74833,0
2012-09-13,13.082,13.12,13.023,13.089,32493,0
2012-09-14,13.213,13.343,13.164,13.224,47819,0
2012-09-17,13.187,13.224,13.174,13.224,28561,0
2012-09-18,13.229,13.386,13.2,13.285,43423,0
2012-09-19,13.255,13.4,13.248,13.4,44524,0
2012-09-20,13.414,13.414,13.318,13.377,50512,0
2012-09-21,13.414,13.484,13.336,13.453,40832,0
2012-09-24,13.46,13.47,13.33,13.378,43353,0
2012-09-25,13.433,13.441,13.33,13.392,26793,0
2012-09-26,13.368,13.48,13.312,13.312,20184,0
2012-09-27,13.312,13.378,13.144,13.213,51375,0
2012-09-28,13.174,13.26,13.082,13.18,28770,0
2012-10-01,13.157,13.349,13.157,13.349,41677,0
2012-10-02,13.312,13.47,13.174,13.349,36051,0
2012-10-03,13.278,13.304,13.193,13.193,43017,0
2012-10-04,13.174,13.224,13.174,13.2,34544,0
2012-10-05,13.167,13.265,13.041,13.072,93000,0
2012-10-08,13.034,13.144,12.969,13.12,47987,0
2012-10-09,13.072,13.174,13.017,13.065,52032,0
2012-10-10,13.017,13.028,12.867,12.937,105524,0
2012-10-11,12.899,12.976,12.867,12.95,37731,0
2012-10-12,12.958,12.958,12.867,12.93,40154,0
2012-10-15,12.965,12.965,12.738,12.807,69574,0
2012-10-16,12.781,12.873,12.746,12.867,42574,0
2012-10-17,12.898,12.93,12.813,12.873,41139,0
2012-10-18,12.837,12.937,12.831,12.937,40062,0
2012-10-19,12.919,12.955,12.854,12.955,38168,0
2012-10-22,12.965,13.028,12.937,12.965,40900,0
2012-10-23,12.955,13.047,12.937,12.989,28060,0
2012-10-24,12.989,13.078,12.989,13.06,34525,0
2012-10-25,13.06,13.089,13.001,13.06,48932,0
2012-10-26,13.023,13.023,12.807,12.891,53795,0
2012-10-31,12.93,12.93,12.503,12.652,108740,0
2012-11-01,12.699,12.898,12.699,12.891,55481,0
2012-11-02,12.861,12.937,12.842,12.913,35588,0
2012-11-05,12.945,12.945,12.8,12.842,38612,0
2012-11-06,12.792,12.867,12.792,12.867,29312,0
2012-11-07,12.813,12.913,12.781,12.913,46271,0
2012-11-08,12.854,12.906,12.813,12.867,21541,0
2012-11-09,12.813,12.842,12.694,12.842,50363,0
2012-11-12,12.775,12.842,12.726,12.819,56185,0
2012-11-13,12.721,12.721,12.288,12.455,123022,0
2012-11-14,12.394,12.411,11.862,11.946,224333,0
2012-11-15,11.855,12.153,11.551,12.117,244850,0
2012-11-16,12.033,12.531,12.014,12.466,78251,0
2012-11-19,12.571,12.609,12.459,12.585,52680,0
2012-11-20,12.497,12.594,12.477,12.594,32560,0
2012-11-21,12.617,12.635,12.24,12.588,109780,0
2012-11-23,12.617,12.696,12.617,12.69,24915,0
2012-11-26,12.666,12.69,12.622,12.69,38976,0
2012-11-27,12.732,12.765,12.66,12.765,40011,0
2012-11-28,12.772,12.84,12.765,12.84,35742,0
2012-11-29,12.882,12.916,12.788,12.882,33724,0
2012-11-30,12.882,12.902,12.846,12.902,38801,0
2012-12-03,12.909,12.957,12.796,12.957,49218,0
2012-12-04,12.902,13.047,12.902,13.032,37630,0
2012-12-05,12.982,13.032,12.923,12.982,22512,0
2012-12-06,12.929,12.982,12.87,12.982,37868,0
2012-12-07,12.882,12.923,12.788,12.852,49053,0
2012-12-10,12.796,12.817,12.696,12.732,44772,0
2012-12-11,12.803,12.884,12.759,12.835,51437,0
2012-12-12,12.748,12.83,12.696,12.797,72269,0
2012-12-13,12.782,12.824,12.683,12.782,34247,0
2012-12-14,12.647,12.659,12.563,12.576,39688,0
2012-12-17,12.56,12.576,12.495,12.537,39545,0
2012-12-18,12.488,12.607,12.429,12.607,36519,0
2012-12-19,12.552,12.552,12.435,12.488,62286,0
2012-12-20,12.523,12.569,12.476,12.563,38816,0
2012-12-21,12.523,12.652,12.495,12.593,41134,0
2012-12-24,12.569,12.607,12.537,12.588,12823,0
2012-12-26,12.56,12.673,12.523,12.665,27081,0
2012-12-27,12.677,12.75,12.613,12.731,41347,0
2012-12-28,12.657,12.677,12.566,12.657,28492,0
2012-12-31,12.677,12.708,12.64,12.708,45627,0
2013-01-02,12.781,12.918,12.682,12.682,90023,0
2013-01-03,12.708,12.781,12.664,12.781,85883,0
2013-01-04,12.74,12.865,12.727,12.853,50864,0
2013-01-07,12.897,12.965,12.841,12.95,62260,0
2013-01-08,12.93,13.063,12.912,13.057,67985,0
2013-01-09,13.03,13.226,13.019,13.226,53116,0
2013-01-10,13.203,13.263,13.153,13.263,48495,0
2013-01-11,13.238,13.311,13.164,13.221,26875,0
2013-01-14,13.269,13.269,13.153,13.245,43954,0
2013-01-15,13.354,13.354,13.238,13.245,99466,0
2013-01-16,13.277,13.277,13.087,13.269,62804,0
2013-01-17,13.303,13.318,13.189,13.195,49280,0
2013-01-18,13.195,13.238,13.182,13.231,62874,0
2013-01-22,13.263,13.263,13.182,13.226,69531,0
2013-01-23,13.263,13.284,13.195,13.226,44915,0
2013-01-24,13.257,13.284,13.226,13.277,71917,0
2013-01-25,13.318,13.336,13.209,13.263,44083,0
2013-01-28,13.269,13.33,13.238,13.277,48331,0
2013-01-29,13.294,13.294,13.203,13.263,49224,0
2013-01-30,13.284,13.284,13.138,13.203,47051,0
2013-01-31,13.238,13.343,13.221,13.277,69922,0
2013-02-01,13.336,13.403,13.323,13.403,54819,0
2013-02-04,13.365,13.45,13.35,13.403,40068,0
2013-02-05,13.472,13.502,13.41,13.502,35151,0
2013-02-06,13.483,13.545,13.483,13.545,32002,0
2013-02-07,13.537,13.537,13.423,13.502,57563,0
2013-02-08,13.489,13.489,13.395,13.479,42292,0
2013-02-11,13.445,13.479,13.429,13.479,52187,0
2013-02-12,13.45,13.573,13.418,13.573,48347,0
2013-02-13,13.56,13.598,13.501,13.553,36556,0
2013-02-14,13.568,13.618,13.524,13.545,44995,0
2013-02-15,13.607,13.669,13.568,13.618,53765,0
2013-02-19,13.659,13.709,13.613,13.702,62914,0
2013-02-20,13.742,13.804,13.613,13.647,48930,0
2013-02-21,13.618,13.618,13.449,13.501,58237,0
2013-02-22,13.537,13.568,13.423,13.545,48822,0
2013-02-25,13.565,13.58,13.416,13.471,48902,0
2013-02-26,13.471,13.496,13.416,13.482,65048,0
2013-02-27,13.457,13.58,13.436,13.58,105642,0
2013-02-28,13.613,13.736,13.553,13.607,71403,0
2013-03-01,13.624,13.693,13.416,13.693,71580,0
2013-03-04,13.647,13.754,13.613,13.632,45055,0
2013-03-05,13.729,13.736,13.607,13.702,39323,0
2013-03-06,13.669,13.766,13.647,13.766,30953,0
2013-03-07,13.766,13.868,13.742,13.868,42429,0
2013-03-08,13.912,13.935,13.855,13.935,38371,0
2013-03-11,13.935,14.128,13.927,14.128,148194,0
2013-03-12,14.193,14.193,14.06,14.135,62462,0
2013-03-13,14.091,14.128,13.811,13.868,96608,0
2013-03-14,13.829,13.912,13.714,13.736,72761,0
2013-03-15,13.803,13.803,13.366,13.425,89946,0
2013-03-18,13.481,13.676,13.432,13.596,52908,0
2013-03-19,13.584,13.714,13.567,13.714,33744,0
2013-03-20,13.811,13.862,13.7,13.784,40881,0
2013-03-21,13.844,13.868,13.714,13.811,54873,0
2013-03-22,13.855,13.868,13.753,13.829,37534,0
2013-03-25,13.868,13.874,13.728,13.759,49151,0
2013-03-26,13.893,13.893,13.759,13.844,39174,0
2013-03-27,13.844,13.844,13.772,13.829,37384,0
2013-03-28,13.844,13.978,13.796,13.874,44277,0
2013-04-01,13.874,13.984,13.855,13.965,48491,0
2013-04-02,14.035,14.035,13.905,14.035,42041,0
2013-04-03,14.093,14.093,13.862,13.938,45493,0
2013-04-04,13.958,13.958,13.868,13.905,27907,0
2013-04-05,13.844,13.898,13.815,13.874,20407,0
2013-04-08,13.905,13.958,13.824,13.958,40088,0
2013-04-09,13.958,14.069,13.919,13.958,44993,0
2013-04-10,14.08,14.157,14.015,14.141,68751,0
2013-04-11,14.25,14.25,14.087,14.118,94363,0
2013-04-12,14.195,14.216,14.053,14.098,45462,0
2013-04-15,14.241,14.252,13.995,14.034,98660,0
2013-04-16,14.086,14.186,14.034,14.118,28706,0
2013-04-17,14.141,14.228,14.106,14.203,29995,0
2013-04-18,14.241,14.241,14.173,14.203,29503,0
2013-04-19,14.3,14.338,14.181,14.241,38993,0
2013-04-22,14.311,14.338,14.181,14.252,21167,0
2013-04-23,14.338,14.391,14.3,14.391,37801,0
2013-04-24,14.396,14.423,14.323,14.396,40494,0
2013-04-25,14.396,14.462,14.319,14.351,46154,0
2013-04-26,14.396,14.5,14.294,14.294,28582,0
2013-04-29,14.391,14.49,14.252,14.252,38873,0
2013-04-30,14.391,14.391,14.118,14.118,43840,0
2013-05-01,14.191,14.373,14.086,14.235,52069,0
2013-05-02,14.275,14.358,14.252,14.294,22272,0
2013-05-03,14.396,14.435,14.228,14.275,45834,0
2013-05-06,14.241,14.396,14.241,14.396,17436,0
2013-05-07,14.455,14.537,14.391,14.49,57478,0
2013-05-08,14.537,14.684,14.428,14.477,44769,0
2013-05-09,14.559,14.603,14.391,14.396,44862,0
2013-05-10,14.455,14.649,14.455,14.597,46813,0
2013-05-13,14.678,14.684,14.532,14.609,36444,0
2013-05-14,14.665,14.665,14.546,14.634,34135,0
2013-05-15,14.707,14.754,14.657,14.665,38926,0
2013-05-16,14.713,14.725,14.657,14.718,47315,0
2013-05-17,14.779,14.779,14.593,14.671,42733,0
2013-05-20,14.7,14.741,14.566,14.609,30992,0
2013-05-21,14.671,14.69,14.575,14.603,47256,0
2013-05-22,14.622,14.725,14.603,14.641,25610,0
2013-05-23,14.649,14.665,14.603,14.657,26863,0
2013-05-24,14.69,14.725,14.461,14.515,49578,0
2013-05-28,14.579,14.603,14.249,14.292,61051,0
2013-05-29,14.207,14.304,13.898,14.043,51501,0
2013-05-30,14.043,14.263,14.043,14.225,35228,0
2013-05-31,14.282,14.325,13.924,13.938,43835,0
2013-06-03,14.003,14.049,13.591,13.683,63634,0
2013-06-04,13.607,13.936,13.522,13.936,109381,0
2013-06-05,13.951,13.951,13.756,13.893,24459,0
2013-06-06,13.843,13.946,13.814,13.946,18436,0
2013-06-07,13.972,13.972,13.88,13.88,55087,0
2013-06-10,13.946,13.946,13.598,13.607,48052,0
2013-06-11,13.53,13.659,13.493,13.558,49949,0
2013-06-12,13.64,13.665,13.197,13.203,79171,0
2013-06-13,13.152,13.35,13.084,13.235,61455,0
2013-06-14,13.323,13.343,13.168,13.217,54158,0
2013-06-17,13.316,13.482,13.24,13.35,50516,0
2013-06-18,13.413,13.433,13.354,13.427,25480,0
2013-06-19,13.378,13.422,13.33,13.389,27834,0
2013-06-20,13.266,13.288,12.817,12.958,136827,0
2013-06-21,12.948,13.039,12.874,12.977,55212,0
2013-06-24,12.935,12.942,12.522,12.908,95082,0
2013-06-25,12.97,12.97,12.848,12.942,32296,0
2013-06-26,13.032,13.378,13.02,13.301,49939,0
2013-06-27,13.336,13.466,13.274,13.461,47788,0
2013-06-28,13.489,13.489,13.316,13.366,26455,0
2013-07-01,13.433,13.555,13.35,13.555,30199,0
2013-07-02,13.566,13.566,13.336,13.398,28069,0
2013-07-03,13.301,13.33,13.168,13.217,24333,0
2013-07-05,13.197,13.217,12.97,13.02,26589,0
2013-07-08,13.09,13.124,12.874,12.886,48351,0
2013-07-09,12.929,12.948,12.762,12.9,33478,0
2013-07-10,12.836,13.004,12.788,13.004,39714,0
2013-07-11,13.046,13.211,13.027,13.19,52652,0
2013-07-12,13.137,13.331,13.137,13.275,52775,0
2013-07-15,13.336,13.344,13.255,13.302,30541,0
2013-07-16,13.267,13.323,13.235,13.235,50829,0
2013-07-17,13.294,13.505,13.282,13.505,44550,0
2013-07-18,13.436,13.573,13.318,13.52,46379,0
2013-07-19,13.542,13.618,13.378,13.408,23956,0
2013-07-22,13.491,13.52,13.374,13.484,49867,0
2013-07-23,13.568,13.778,13.542,13.698,67997,0
2013-07-24,13.785,13.785,13.52,13.52,24463,0
2013-07-25,13.542,13.573,13.374,13.449,161123,0
2013-07-26,13.479,13.614,13.449,13.528,54290,0
2013-07-29,13.429,13.505,13.408,13.408,55516,0
2013-07-30,13.355,13.429,13.151,13.378,74343,0
2013-07-31,13.331,13.355,13.203,13.275,40266,0
2013-08-01,13.344,13.344,13.011,13.019,146456,0
2013-08-02,12.926,13.078,12.926,13.078,45964,0
2013-08-05,13.078,13.078,12.932,12.948,107122,0
2013-08-06,12.913,12.957,12.813,12.884,42580,0
2013-08-07,12.884,12.968,12.698,12.864,123680,0
2013-08-08,12.857,13.058,12.845,13.058,47505,0
2013-08-09,13.097,13.097,12.975,13.058,60165,0
2013-08-12,12.94,13.089,12.94,13.03,45953,0
2013-08-13,13.045,13.083,12.964,13.083,51284,0
2013-08-14,13.045,13.164,13.01,13.152,37056,0
2013-08-15,13.097,13.097,12.836,13.078,58785,0
2013-08-16,13.117,13.137,12.947,12.982,51725,0
2013-08-19,12.911,13.089,12.85,12.882,70878,0
2013-08-20,12.952,13.072,12.939,12.939,46894,0
2013-08-21,12.994,12.994,12.781,12.842,64444,0
2013-08-22,12.896,12.988,12.855,12.982,70082,0
2013-08-23,12.925,13.124,12.919,13.018,64172,0
2013-08-26,12.988,13.072,12.919,12.952,26093,0
2013-08-27,12.855,13.002,12.855,12.982,42697,0
2013-08-28,12.919,13.03,12.896,13.018,36785,0
2013-08-29,12.952,13.108,12.896,13.089,34778,0
2013-08-30,13.03,13.175,13.03,13.083,29891,0
2013-09-03,13.168,13.19,13.016,13.123,37178,0
2013-09-04,13.057,13.256,13.044,13.256,41931,0
2013-09-05,13.19,13.251,13.142,13.142,40160,0
2013-09-06,13.115,13.19,13.028,13.151,55406,0
2013-09-09,13.184,13.213,13.089,13.102,33253,0
2013-09-10,13.175,13.242,13.164,13.242,32506,0
2013-09-11,13.242,13.263,13.218,13.256,29458,0
2013-09-12,13.256,13.284,13.117,13.268,37037,0
2013-09-13,13.325,13.325,13.263,13.325,58572,0
2013-09-16,13.421,13.461,13.397,13.405,36459,0
2013-09-17,13.421,13.568,13.421,13.55,65417,0
2013-09-18,13.591,13.869,13.497,13.869,63296,0
2013-09-19,13.856,13.856,13.7,13.743,24789,0
2013-09-20,13.781,13.844,13.675,13.675,29177,0
2013-09-23,13.73,13.756,13.607,13.751,52319,0
2013-09-24,13.756,13.823,13.591,13.737,34860,0
2013-09-25,13.809,13.933,13.756,13.933,53114,0
2013-09-26,13.802,14.11,13.794,14.085,36599,0
2013-09-27,14.131,14.159,13.965,14.159,29539,0
2013-09-30,14.159,14.159,13.984,14.142,19218,0
2013-10-01,14.159,14.246,14.044,14.159,50899,0
2013-10-02,14.167,14.167,14.092,14.131,25822,0
2013-10-03,14.031,14.175,13.916,13.916,25646,0
2013-10-04,13.863,14.01,13.794,13.895,38198,0
2013-10-07,13.895,13.895,13.661,13.714,25056,0
2013-10-08,13.661,13.965,13.661,13.802,30835,0
2013-10-09,13.875,13.971,13.72,13.902,28678,0
2013-10-10,14.085,14.427,14.066,14.193,57785,0
2013-10-11,14.105,14.29,14.073,14.193,38649,0
2013-10-14,14.239,14.239,14.105,14.151,25503,0
2013-10-15,14.091,14.407,14.085,14.226,58214,0
2013-10-16,14.199,14.371,14.002,14.212,85524,0
2013-10-17,14.123,14.341,14.123,14.291,33209,0
2013-10-18,14.22,14.341,14.098,14.151,33737,0
2013-10-21,14.284,14.284,14.029,14.159,47398,0
2013-10-22,14.176,14.302,14.077,14.291,32639,0
2013-10-23,14.267,14.466,14.259,14.407,29346,0
2013-10-24,14.442,14.576,14.416,14.576,32422,0
2013-10-25,14.559,14.581,14.442,14.581,27614,0
2013-10-28,14.514,14.677,14.514,14.677,35381,0
2013-10-29,14.684,14.684,14.466,14.498,31799,0
2013-10-30,14.546,14.699,14.537,14.699,41151,0
2013-10-31,14.713,14.713,14.498,14.514,43213,0
2013-11-01,14.581,14.581,14.402,14.407,27328,0
2013-11-04,14.487,14.487,14.356,14.416,33624,0
2013-11-05,14.384,14.436,14.377,14.416,20895,0
2013-11-06,14.416,14.436,14.356,14.356,26906,0
2013-11-07,14.423,14.423,14.239,14.239,39510,0
2013-11-08,14.193,14.466,13.983,14.341,84997,0
2013-11-11,14.251,14.546,14.251,14.506,20116,0
2013-11-12,14.501,14.637,14.43,14.589,51101,0
2013-11-13,14.594,14.749,14.487,14.576,29795,0
2013-11-14,14.631,14.684,14.551,14.589,45429,0
2013-11-15,14.536,14.701,14.423,14.473,41998,0
2013-11-18,14.441,14.506,14.264,14.324,36064,0
2013-11-19,14.257,14.441,14.163,14.181,26418,0
2013-11-20,14.249,14.382,14.041,14.121,55541,0
2013-11-21,14.139,14.282,14.074,14.196,39649,0
2013-11-22,14.139,14.163,14.108,14.139,23133,0
2013-11-25,14.135,14.163,14.012,14.095,33018,0
2013-11-26,14.026,14.139,14.004,14.127,26246,0
2013-11-27,14.061,14.181,13.949,14.181,29604,0
2013-11-29,14.147,14.324,13.979,14.181,25178,0
2013-12-02,14.114,14.191,14.026,14.114,20281,0
2013-12-03,14.012,14.209,13.813,13.855,83319,0
2013-12-04,13.76,13.916,13.76,13.792,93548,0
2013-12-05,13.792,13.916,13.712,13.916,30616,0
2013-12-06,13.868,14.019,13.828,14.019,32569,0
2013-12-09,14.053,14.172,13.979,14.095,73626,0
2013-12-10,14.108,14.196,14.033,14.172,53015,0
2013-12-11,14.25,14.25,13.886,13.938,75031,0
2013-12-12,13.97,14.04,13.866,13.943,39360,0
2013-12-13,13.886,14.003,13.886,13.99,32094,0
2013-12-16,14.012,14.123,14.012,14.084,30939,0
2013-12-17,14.153,14.153,13.921,13.944,33994,0
2013-12-18,13.871,13.99,13.859,13.99,38197,0
2013-12-19,13.852,13.956,13.74,13.931,97847,0
2013-12-20,14.012,14.109,13.906,14.012,76767,0
2013-12-23,14.123,14.547,14.027,14.463,93874,0
2013-12-24,14.392,14.471,14.32,14.419,23364,0
2013-12-26,14.348,14.455,14.327,14.455,23934,0
2013-12-27,14.485,14.485,14.299,14.347,30228,0
2013-12-30,14.391,14.498,14.305,14.455,47154,0
2013-12-31,14.403,14.532,14.312,14.506,104755,0
2014-01-02,14.494,14.538,14.262,14.441,55733,0
2014-01-03,14.514,14.514,14.312,14.372,27209,0
2014-01-06,14.455,14.561,14.377,14.385,35907,0
2014-01-07,14.494,14.538,14.347,14.364,28859,0
2014-01-08,14.433,14.463,14.356,14.396,32346,0
2014-01-09,14.347,14.391,14.281,14.312,27871,0
2014-01-10,14.281,14.523,14.271,14.523,40027,0
2014-01-13,14.433,14.591,14.385,14.561,45951,0
2014-01-14,14.494,14.645,14.396,14.629,33805,0
2014-01-15,14.579,14.645,14.538,14.591,18486,0
2014-01-16,14.591,14.669,14.579,14.603,16095,0
2014-01-17,14.514,14.775,14.514,14.738,28588,0
2014-01-21,14.7,14.907,14.637,14.86,31872,0
2014-01-22,14.779,14.949,14.707,14.949,28935,0
2014-01-23,14.925,14.98,14.795,14.925,70285,0
2014-01-24,14.843,14.886,14.676,14.7,48184,0
2014-01-27,14.775,14.875,14.501,14.501,50563,0
2014-01-28,14.585,14.745,14.501,14.72,49432,0
2014-01-29,14.676,14.69,14.506,14.506,34670,0
2014-01-30,14.645,14.69,14.485,14.485,39163,0
2014-01-31,14.34,14.486,14.28,14.347,81788,0
2014-02-03,14.289,14.463,14.289,14.347,52883,0
2014-02-04,14.347,14.548,14.281,14.548,40852,0
2014-02-05,14.377,14.514,14.305,14.347,51812,0
2014-02-06,14.319,14.447,14.293,14.319,43175,0
2014-02-07,14.312,14.479,14.293,14.403,71491,0
2014-02-10,14.356,14.494,14.34,14.455,50309,0
2014-02-11,14.41,14.506,14.364,14.419,25971,0
2014-02-12,14.441,14.532,14.385,14.532,31664,0
2014-02-13,14.427,14.585,14.427,14.585,28369,0
2014-02-14,14.523,14.622,14.523,14.597,30988,0
2014-02-18,14.61,14.739,14.61,14.615,24429,0
2014-02-19,14.61,14.739,14.61,14.729,33512,0
2014-02-20,14.691,14.739,14.61,14.61,27905,0
2014-02-21,14.61,14.729,14.591,14.61,40993,0
2014-02-24,14.622,14.715,14.579,14.579,33223,0
2014-02-25,14.603,14.637,14.531,14.629,30480,0
2014-02-26,14.615,14.629,14.537,14.591,36870,0
2014-02-27,14.579,14.645,14.537,14.629,30302,0
2014-02-28,14.622,14.662,14.531,14.603,39098,0
2014-03-03,14.501,14.597,14.498,14.531,38477,0
2014-03-04,14.637,14.637,14.445,14.522,44691,0
2014-03-05,14.553,14.553,14.453,14.478,33966,0
2014-03-06,14.478,14.603,14.478,14.579,50300,0
2014-03-07,14.522,14.531,14.445,14.471,36910,0
2014-03-10,14.514,14.57,14.461,14.498,32902,0
2014-03-11,14.522,14.739,14.506,14.696,36352,0
2014-03-12,14.677,14.721,14.579,14.61,31889,0
2014-03-13,14.691,14.721,14.57,14.57,39135,0
2014-03-14,14.616,14.67,14.57,14.57,35793,0
2014-03-17,14.61,14.702,14.61,14.646,31588,0
2014-03-18,14.708,14.708,14.579,14.585,37329,0
2014-03-19,14.623,14.684,14.492,14.492,39365,0
2014-03-20,14.431,14.537,14.36,14.368,56276,0
2014-03-21,14.431,14.585,14.368,14.368,42485,0
2014-03-24,14.36,14.663,14.295,14.337,49447,0
2014-03-25,14.407,14.505,14.375,14.416,48368,0
2014-03-26,14.492,14.531,14.47,14.531,51676,0
2014-03-27,14.57,14.57,14.401,14.431,33809,0
2014-03-28,14.579,14.597,14.452,14.505,64395,0
2014-03-31,14.477,14.537,14.401,14.501,74072,0
2014-04-01,14.537,14.537,14.431,14.531,69289,0
2014-04-02,14.561,14.597,14.395,14.431,71361,0
2014-04-03,14.431,14.531,14.431,14.531,31032,0
2014-04-04,14.591,14.61,14.531,14.579,53885,0
2014-04-07,14.597,14.623,14.492,14.579,32400,0
2014-04-08,14.561,14.63,14.513,14.61,16648,0
2014-04-09,14.646,14.678,14.579,14.654,27768,0
2014-04-10,14.684,14.717,14.646,14.708,21762,0
2014-04-11,14.646,14.678,14.603,14.616,36621,0
2014-04-14,14.692,14.692,14.616,14.616,14976,0
2014-04-15,14.718,14.718,14.591,14.597,23199,0
2014-04-16,14.616,14.679,14.597,14.663,29527,0
2014-04-17,14.679,14.679,14.585,14.654,64395,0
2014-04-21,14.679,14.724,14.585,14.724,24031,0
2014-04-22,14.756,14.825,14.724,14.825,29042,0
2014-04-23,14.832,14.875,14.764,14.825,25067,0
2014-04-24,14.867,14.935,14.851,14.926,45544,0
2014-04-25,14.942,14.973,14.907,14.973,30346,0
2014-04-28,14.913,15.015,14.88,15.015,55052,0
2014-04-29,15.028,15.028,14.973,15.015,14158,0
2014-04-30,15.01,15.24,14.913,15.092,81431,0
2014-05-01,15.102,15.159,15.015,15.052,53878,0
2014-05-02,15.02,15.197,14.973,14.983,42662,0
2014-05-05,14.894,15.095,14.894,14.996,52268,0
2014-05-06,14.918,15.175,14.918,15.124,39198,0
2014-05-07,15.285,15.285,15.124,15.182,59194,0
2014-05-08,15.124,15.19,15.075,15.138,28366,0
2014-05-09,15.132,15.23,15.124,15.175,30602,0
2014-05-12,15.299,15.371,15.197,15.303,82226,0
2014-05-13,15.363,15.363,15.109,15.159,51653,0
2014-05-14,15.225,15.225,15.138,15.203,69031,0
2014-05-15,15.264,15.312,15.131,15.19,39271,0
2014-05-16,15.219,15.225,15.131,15.225,24907,0
2014-05-19,15.225,15.327,15.203,15.327,23712,0
2014-05-20,15.312,15.389,15.197,15.24,51167,0
2014-05-21,15.225,15.327,15.203,15.225,38872,0
2014-05-22,15.264,15.286,15.219,15.286,43157,0
2014-05-23,15.299,15.389,15.269,15.35,32615,0
2014-05-27,15.312,15.35,15.225,15.24,53268,0
2014-05-28,15.23,15.299,15.182,15.24,48021,0
2014-05-29,15.23,15.373,15.151,15.341,71059,0
2014-05-30,15.327,15.357,15.264,15.35,34952,0
2014-06-02,15.35,15.357,15.257,15.319,34480,0
2014-06-03,15.257,15.373,15.257,15.312,33605,0
2014-06-04,15.299,15.299,15.131,15.175,79401,0
2014-06-05,15.159,15.389,15.094,15.389,51505,0
2014-06-06,15.319,15.373,15.279,15.312,43050,0
2014-06-09,15.248,15.373,15.225,15.269,30901,0
2014-06-10,15.248,15.327,15.24,15.312,20770,0
2014-06-11,15.212,15.373,15.151,15.373,26088,0
2014-06-12,15.518,15.561,15.428,15.561,32722,0
2014-06-13,15.428,15.428,15.298,15.428,34135,0
2014-06-16,15.35,15.478,15.34,15.389,32892,0
2014-06-17,15.469,15.49,15.334,15.394,29871,0
2014-06-18,15.4,15.511,15.372,15.469,31669,0
2014-06-19,15.421,15.615,15.4,15.478,41575,0
2014-06-20,15.451,15.53,15.428,15.469,44700,0
2014-06-23,15.505,15.561,15.428,15.53,46275,0
2014-06-24,15.561,15.6,15.469,15.554,32621,0
2014-06-25,15.53,15.615,15.518,15.561,39860,0
2014-06-26,15.505,15.607,15.49,15.607,24627,0
2014-06-27,15.578,15.643,15.246,15.569,51163,0
2014-06-30,15.546,15.623,15.518,15.53,20979,0
2014-07-01,15.623,15.623,15.537,15.584,26363,0
2014-07-02,15.561,15.569,15.428,15.561,43414,0
2014-07-03,15.505,15.643,15.505,15.615,64406,0
2014-07-07,15.554,15.643,15.53,15.643,63546,0
2014-07-08,15.593,15.688,15.578,15.688,25779,0
2014-07-09,15.607,15.671,15.505,15.671,37245,0
2014-07-10,15.593,15.671,15.593,15.662,35833,0
2014-07-11,15.671,15.733,15.65,15.733,38491,0
2014-07-14,15.795,15.835,15.733,15.761,32142,0
2014-07-15,15.747,15.891,15.717,15.755,40224,0
2014-07-16,15.835,15.835,15.688,15.694,41404,0
2014-07-17,15.694,15.852,15.642,15.654,33230,0
2014-07-18,15.635,15.761,15.635,15.649,34138,0
2014-07-21,15.649,15.795,15.642,15.654,39750,0
2014-07-22,15.67,15.835,15.626,15.811,39069,0
2014-07-23,15.781,15.891,15.635,15.891,26806,0
2014-07-24,15.898,15.898,15.843,15.843,17932,0
2014-07-25,15.811,15.906,15.761,15.826,22921,0
2014-07-28,15.843,15.852,15.795,15.852,30503,0
2014-07-29,15.843,16.014,15.819,15.898,28408,0
2014-07-30,15.891,15.891,15.826,15.857,33016,0
2014-07-31,15.789,15.789,15.346,15.397,88987,0
2014-08-01,15.309,15.309,15.09,15.3,61022,0
2014-08-04,15.242,15.406,15.035,15.183,89413,0
2014-08-05,15.146,15.152,14.921,15.073,67066,0
2014-08-06,14.968,15.176,14.82,15.063,23599,0
2014-08-07,15.063,15.251,15.063,15.251,30462,0
2014-08-08,15.251,15.412,15.251,15.361,16466,0
2014-08-11,15.457,15.504,15.296,15.489,31053,0
2014-08-12,15.406,15.53,15.346,15.53,19816,0
2014-08-13,15.466,15.599,15.426,15.552,42144,0
2014-08-14,15.584,15.695,15.544,15.593,27933,0
2014-08-15,15.607,15.725,15.457,15.488,19272,0
2014-08-18,15.615,15.615,15.438,15.544,39868,0
2014-08-19,15.599,15.599,15.517,15.559,30612,0
2014-08-20,15.536,15.599,15.517,15.599,20131,0
2014-08-21,15.536,15.599,15.48,15.48,36606,0
2014-08-22,15.48,15.53,15.425,15.431,28668,0
2014-08-25,15.584,15.599,15.329,15.411,51803,0
2014-08-26,15.352,15.53,15.352,15.51,36581,0
2014-08-27,15.48,15.607,15.48,15.607,40463,0
2014-08-28,15.504,15.599,15.404,15.559,29957,0
2014-08-29,15.504,15.53,15.404,15.48,33737,0
2014-09-02,15.431,15.523,15.352,15.367,72789,0
2014-09-03,15.376,15.438,15.367,15.384,15415,0
2014-09-04,15.376,15.419,15.299,15.299,44663,0
2014-09-05,15.293,15.438,15.293,15.438,55709,0
2014-09-08,15.299,15.447,15.293,15.306,58872,0
2014-09-09,15.306,15.39,15.299,15.321,30514,0
2014-09-10,15.384,15.474,15.299,15.306,47535,0
2014-09-11,15.367,15.411,15.321,15.321,60935,0
2014-09-12,15.419,15.419,15.293,15.293,55973,0
2014-09-15,15.377,15.377,15.008,15.066,63694,0
2014-09-16,15.112,15.21,15.014,15.21,41676,0
2014-09-17,15.248,15.293,15.195,15.225,45048,0
2014-09-18,15.306,15.329,15.149,15.149,36669,0
2014-09-19,15.149,15.21,15.076,15.096,28322,0
2014-09-22,15.084,15.195,14.969,15.02,81375,0
2014-09-23,15.037,15.076,14.979,15.014,43549,0
2014-09-24,15.037,15.044,14.986,15,30550,0
2014-09-25,14.979,15.027,14.93,14.961,21981,0
2014-09-26,14.93,15,14.908,14.961,22391,0
2014-09-29,14.775,14.937,14.727,14.803,50896,0
2014-09-30,14.803,14.895,14.775,14.881,40898,0
2014-10-01,14.887,15.096,14.887,15.096,32737,0
2014-10-02,15.156,15.156,14.915,15.104,32204,0
2014-10-03,15.076,15.187,15.076,15.187,21938,0
2014-10-06,15.225,15.458,15.172,15.306,27726,0
2014-10-07,15.385,15.49,15.248,15.476,41303,0
2014-10-08,15.467,15.638,15.299,15.638,55843,0
2014-10-09,15.511,15.547,15.329,15.412,23482,0
2014-10-10,15.449,15.458,15.264,15.419,27859,0
2014-10-13,15.337,15.337,14.954,15.051,61071,0
2014-10-14,15.212,15.212,14.885,15.014,54701,0
2014-10-15,14.953,14.978,14.568,14.929,62806,0
2014-10-16,14.823,15.157,14.675,15.157,45505,0
2014-10-17,15.157,15.501,14.999,15.271,89224,0
2014-10-20,15.265,15.415,15.203,15.415,18828,0
2014-10-21,15.479,15.566,15.265,15.493,33791,0
2014-10-22,15.522,15.558,15.173,15.421,41260,0
2014-10-23,15.461,15.584,15.363,15.421,36626,0
2014-10-24,15.453,15.453,15.231,15.408,14215,0
2014-10-27,15.339,15.38,15.196,15.348,30998,0
2014-10-28,15.348,15.501,15.231,15.501,14699,0
2014-10-29,15.415,15.576,15.355,15.576,34002,0
2014-10-30,15.542,15.542,15.287,15.339,25059,0
2014-10-31,15.388,15.515,15.287,15.388,22816,0
2014-11-03,15.388,15.453,15.219,15.3,37198,0
2014-11-04,15.28,15.421,15.165,15.339,49433,0
2014-11-05,14.92,14.92,14.551,14.838,319800,0
2014-11-06,14.779,14.885,14.675,14.675,105298,0
2014-11-07,14.633,14.816,14.633,14.749,54628,0
2014-11-10,14.801,14.801,14.423,14.559,125170,0
2014-11-11,14.578,14.578,14.486,14.494,54647,0
2014-11-12,14.518,14.597,14.486,14.559,29222,0
2014-11-13,14.589,14.594,14.395,14.402,94430,0
2014-11-14,14.319,14.501,14.319,14.465,114535,0
2014-11-17,14.433,14.495,14.29,14.333,77891,0
2014-11-18,14.358,14.373,14.189,14.227,72313,0
2014-11-19,14.14,14.264,14.14,14.227,32811,0
2014-11-20,14.177,14.296,14.177,14.29,49311,0
2014-11-21,14.31,14.341,14.29,14.319,46090,0
2014-11-24,14.296,14.373,14.29,14.304,54151,0
2014-11-25,14.29,14.304,13.932,14.021,146561,0
2014-11-26,13.983,14.075,13.968,14.06,56208,0
2014-11-28,14.075,14.075,13.938,13.938,29359,0
2014-12-01,13.785,13.913,13.657,13.913,90334,0
2014-12-02,13.823,13.922,13.777,13.83,44958,0
2014-12-03,13.777,13.814,13.585,13.622,109785,0
2014-12-04,13.559,13.678,13.559,13.65,56445,0
2014-12-05,13.599,13.657,13.571,13.591,51729,0
2014-12-08,13.518,13.559,13.22,13.357,89770,0
2014-12-09,13.234,13.304,13.089,13.213,76647,0
2014-12-10,13.246,13.261,13.017,13.047,77975,0
2014-12-11,12.99,13.139,12.96,13.115,134127,0
2014-12-12,12.967,13.124,12.901,12.984,95745,0
2014-12-15,12.942,13.071,12.876,12.876,87526,0
2014-12-16,12.67,13.055,12.64,13.055,165724,0
2014-12-17,12.909,13.292,12.737,13.292,132556,0
2014-12-18,13.31,13.624,13.31,13.391,154257,0
2014-12-19,13.4,13.525,13.355,13.45,69293,0
2014-12-22,13.377,13.508,13.363,13.377,40159,0
2014-12-23,13.47,13.572,13.391,13.552,68101,0
2014-12-24,13.425,13.566,13.425,13.56,38000,0
2014-12-26,13.566,13.591,13.525,13.542,24757,0
2014-12-29,13.496,13.629,13.35,13.513,120267,0
2014-12-30,13.344,13.461,13.336,13.461,87741,0
2014-12-31,13.378,13.808,13.378,13.808,107716,0
2015-01-02,13.748,13.816,13.663,13.683,47895,0
2015-01-05,13.739,13.739,13.446,13.564,34258,0
2015-01-06,13.481,13.537,13.481,13.537,37565,0
2015-01-07,13.683,13.683,13.446,13.564,27520,0
2015-01-08,13.582,13.648,13.53,13.564,21580,0
2015-01-09,13.513,13.677,13.513,13.677,25045,0
2015-01-12,13.556,13.723,13.556,13.575,27063,0
2015-01-13,13.513,13.663,13.513,13.607,24584,0
2015-01-14,13.481,13.568,13.364,13.468,122541,0
2015-01-15,13.438,13.487,13.386,13.386,32040,0
2015-01-16,13.313,13.496,13.313,13.487,41327,0
2015-01-20,13.487,13.487,13.24,13.35,39087,0
2015-01-21,13.429,13.461,13.395,13.454,38640,0
2015-01-22,13.496,13.513,13.429,13.468,42335,0
2015-01-23,13.461,13.503,13.438,13.468,26446,0
2015-01-26,13.481,13.582,13.35,13.496,36293,0
2015-01-27,13.473,13.473,13.412,13.429,23039,0
2015-01-28,13.454,13.481,13.313,13.329,46644,0
2015-01-29,13.404,13.404,13.263,13.372,29523,0
2015-01-30,13.461,13.461,13.35,13.357,39967,0
2015-02-02,13.395,13.429,13.313,13.386,32902,0
2015-02-03,13.357,13.503,13.357,13.503,54772,0
2015-02-04,13.412,13.481,13.372,13.454,55196,0
2015-02-05,13.395,13.487,13.287,13.481,78290,0
2015-02-06,13.481,13.496,13.422,13.473,40960,0
2015-02-09,13.378,13.621,13.378,13.59,107484,0
2015-02-10,13.615,13.677,13.52,13.638,54880,0
2015-02-11,13.556,13.683,13.513,13.59,48397,0
2015-02-12,13.615,13.69,13.597,13.607,21066,0
2015-02-13,13.597,13.69,13.597,13.683,39190,0
2015-02-17,13.719,13.737,13.609,13.624,40734,0
2015-02-18,13.559,13.659,13.489,13.566,42322,0
2015-02-19,13.489,13.551,13.457,13.476,45907,0
2015-02-20,13.516,13.541,13.457,13.523,33771,0
2015-02-23,13.47,13.566,13.47,13.559,38322,0
2015-02-24,13.506,13.719,13.489,13.674,56550,0
2015-02-25,13.624,13.68,13.601,13.68,54509,0
2015-02-26,13.624,13.687,13.617,13.667,33829,0
2015-02-27,13.541,13.687,13.541,13.68,52302,0
2015-03-02,13.643,13.719,13.633,13.694,62247,0
2015-03-03,13.659,13.694,13.609,13.68,35461,0
2015-03-04,13.633,13.711,13.609,13.711,48471,0
2015-03-05,13.674,13.805,13.659,13.805,36482,0
2015-03-06,13.728,13.822,13.609,13.687,33931,0
2015-03-09,13.624,13.719,13.609,13.652,37755,0
2015-03-10,13.667,13.719,13.617,13.719,37374,0
2015-03-11,13.744,13.797,13.719,13.719,30871,0
2015-03-12,13.737,13.805,13.687,13.711,31378,0
2015-03-13,13.764,13.772,13.663,13.707,28981,0
2015-03-16,13.683,13.74,13.663,13.707,38347,0
2015-03-17,13.677,13.677,13.573,13.613,47210,0
2015-03-18,13.637,13.699,13.518,13.669,54043,0
2015-03-19,13.573,13.637,13.509,13.562,60752,0
2015-03-20,13.619,13.669,13.619,13.619,65944,0
2015-03-23,13.669,13.677,13.628,13.628,30755,0
2015-03-24,13.58,13.699,13.58,13.619,32152,0
2015-03-25,13.588,13.677,13.544,13.647,41890,0
2015-03-26,13.655,13.844,13.628,13.802,87709,0
2015-03-27,13.733,13.786,13.669,13.683,33161,0
2015-03-30,13.655,13.707,13.647,13.707,38984,0
2015-03-31,13.677,13.779,13.637,13.779,25892,0
2015-04-01,13.749,13.779,13.669,13.74,24933,0
2015-04-02,13.707,13.844,13.707,13.81,46703,0
2015-04-06,13.714,13.86,13.69,13.764,44297,0
2015-04-07,13.802,13.844,13.802,13.818,17348,0
2015-04-08,13.772,13.827,13.772,13.827,9998,0
2015-04-09,13.81,13.86,13.802,13.81,26085,0
2015-04-10,13.818,13.827,13.793,13.818,34176,0
2015-04-13,13.823,13.87,13.798,13.798,16702,0
2015-04-14,13.813,13.863,13.775,13.863,27380,0
2015-04-15,13.839,13.927,13.839,13.901,36159,0
2015-04-16,13.901,13.927,13.87,13.87,25498,0
2015-04-17,13.886,13.901,13.83,13.83,33281,0
2015-04-20,13.839,13.909,13.839,13.894,18866,0
2015-04-21,13.879,13.918,13.863,13.918,24774,0
2015-04-22,13.937,13.937,13.886,13.927,13418,0
2015-04-23,13.937,13.937,13.901,13.918,21351,0
2015-04-24,13.894,13.937,13.848,13.879,40569,0
2015-04-27,13.909,13.937,13.894,13.901,22483,0
2015-04-28,13.87,13.942,13.863,13.909,16395,0
2015-04-29,13.87,13.927,13.848,13.918,25747,0
2015-04-30,13.937,13.937,13.87,13.87,16077,0
2015-05-01,13.901,13.927,13.87,13.886,32277,0
2015-05-04,13.901,13.909,13.879,13.886,17957,0
2015-05-05,13.879,13.894,13.813,13.813,29639,0
2015-05-06,13.87,13.918,13.813,13.879,32849,0
2015-05-07,13.83,13.901,13.83,13.901,29596,0
2015-05-08,13.839,13.966,13.839,13.949,36169,0
2015-05-11,13.958,13.966,13.894,13.901,40313,0
2015-05-12,13.823,13.909,13.823,13.909,24975,0
2015-05-13,13.879,13.909,13.848,13.901,20535,0
2015-05-14,13.937,13.937,13.901,13.937,17581,0
2015-05-15,13.979,13.979,13.905,13.946,31639,0
2015-05-18,13.922,14.001,13.913,13.963,27560,0
2015-05-19,13.963,13.979,13.905,13.979,43224,0
2015-05-20,13.971,14.123,13.954,13.954,46768,0
2015-05-21,13.994,14.026,13.938,13.971,39010,0
2015-05-22,13.971,13.971,13.922,13.922,22931,0
2015-05-26,13.905,13.938,13.905,13.905,25115,0
2015-05-27,13.882,13.913,13.866,13.874,21310,0
2015-05-28,13.793,13.905,13.73,13.905,59044,0
2015-05-29,13.922,13.987,13.874,13.963,36390,0
2015-06-01,13.994,14.026,13.913,13.994,39094,0
2015-06-02,13.987,14.026,13.882,13.932,39836,0
2015-06-03,14.018,14.018,13.896,13.946,19817,0
2015-06-04,13.896,13.963,13.896,13.922,27541,0
2015-06-05,13.801,13.913,13.696,13.801,38759,0
2015-06-08,13.658,13.801,13.658,13.761,58075,0
2015-06-09,13.786,13.786,13.675,13.689,40177,0
2015-06-10,13.754,13.754,13.632,13.658,35631,0
2015-06-11,13.658,13.696,13.642,13.681,33168,0
2015-06-12,13.632,13.652,13.577,13.632,34143,0
2015-06-15,13.551,13.637,13.369,13.613,43767,0
2015-06-16,13.613,13.693,13.588,13.655,58601,0
2015-06-17,13.693,13.709,13.58,13.619,52045,0
2015-06-18,13.551,13.628,13.541,13.605,81597,0
2015-06-19,13.532,13.573,13.489,13.516,73316,0
2015-06-22,13.516,13.566,13.489,13.532,29674,0
2015-06-23,13.551,13.588,13.482,13.588,50992,0
2015-06-24,13.559,13.58,13.489,13.58,26210,0
2015-06-25,13.58,13.588,13.461,13.482,23737,0
2015-06-26,13.469,13.532,13.42,13.42,19042,0
2015-06-29,13.362,13.362,13.08,13.135,70226,0
2015-06-30,13.135,13.273,12.982,13.217,51483,0
2015-07-01,13.248,13.362,13.239,13.323,33996,0
2015-07-02,13.323,13.402,13.186,13.339,23615,0
2015-07-06,13.217,13.369,13.217,13.323,32638,0
2015-07-07,13.288,13.332,13.21,13.332,29674,0
2015-07-08,13.224,13.297,13.21,13.256,34616,0
2015-07-09,13.248,13.306,13.224,13.256,22252,0
2015-07-10,13.273,13.362,13.256,13.306,19659,0
2015-07-13,13.362,13.402,13.316,13.316,23241,0
2015-07-14,13.273,13.332,13.248,13.273,27486,0
2015-07-15,13.26,13.293,13.229,13.293,36026,0
2015-07-16,13.26,13.408,13.22,13.344,48678,0
2015-07-17,13.302,13.375,13.229,13.26,33229,0
2015-07-20,13.293,13.293,13.164,13.189,27955,0
2015-07-21,13.171,13.171,13.121,13.155,26362,0
2015-07-22,13.189,13.189,13.066,13.13,35679,0
2015-07-23,13.147,13.155,13.09,13.097,7972,0
2015-07-24,13.112,13.112,12.854,12.953,55793,0
2015-07-27,12.926,12.953,12.763,12.836,55296,0
2015-07-28,12.919,12.919,12.813,12.854,25991,0
2015-07-29,12.868,12.966,12.868,12.958,29675,0
2015-07-30,12.895,13.049,12.885,12.958,43405,0
2015-07-31,12.983,12.998,12.911,12.974,35679,0
2015-08-03,12.911,13.007,12.885,12.966,24201,0
2015-08-04,12.926,12.966,12.868,12.936,37765,0
2015-08-05,12.926,12.966,12.903,12.953,19373,0
2015-08-06,12.919,12.919,12.797,12.861,41676,0
2015-08-07,12.806,12.829,12.707,12.763,42668,0
2015-08-10,12.69,12.788,12.454,12.788,45121,0
2015-08-11,12.666,12.806,12.599,12.806,38066,0
2015-08-12,12.707,12.781,12.642,12.781,40338,0
2015-08-13,12.748,12.797,12.658,12.763,48558,0
2015-08-14,12.81,12.81,12.701,12.733,22244,0
2015-08-17,12.751,12.802,12.513,12.726,36835,0
2015-08-18,12.751,12.751,12.62,12.733,26742,0
2015-08-19,12.701,12.793,12.554,12.719,36224,0
2015-08-20,12.678,12.701,12.504,12.562,32577,0
2015-08-21,12.593,12.719,12.407,12.455,47408,0
2015-08-24,12.052,12.24,11.871,12.052,78552,0
2015-08-25,12.2,12.331,12.151,12.209,51418,0
2015-08-26,12.301,12.322,12.2,12.292,29539,0
2015-08-27,12.391,12.446,12.282,12.363,56886,0
2015-08-28,12.398,12.486,12.371,12.432,21274,0
2015-08-31,12.301,12.478,12.301,12.381,44126,0
2015-09-01,12.363,12.432,12.184,12.282,94328,0
2015-09-02,12.322,12.371,12.274,12.348,35497,0
2015-09-03,12.348,12.407,12.34,12.407,23217,0
2015-09-04,12.407,12.523,12.331,12.363,63212,0
2015-09-08,12.381,12.432,12.348,12.407,30879,0
2015-09-09,12.391,12.422,12.307,12.353,29053,0
2015-09-10,12.353,12.432,12.307,12.398,32741,0
2015-09-11,12.415,12.415,12.322,12.331,26378,0
2015-09-14,12.371,12.398,12.25,12.274,19447,0
2015-09-15,12.312,12.312,12.254,12.287,31199,0
2015-09-16,12.227,12.312,12.227,12.277,51750,0
2015-09-17,12.245,12.387,12.245,12.377,28642,0
2015-09-18,12.412,12.453,12.368,12.453,13249,0
2015-09-21,12.453,12.484,12.436,12.476,13131,0
2015-09-22,12.387,12.445,12.368,12.445,50594,0
2015-09-23,12.396,12.476,12.359,12.42,25542,0
2015-09-24,12.337,12.429,12.337,12.412,25248,0
2015-09-25,12.436,12.436,12.32,12.396,21684,0
2015-09-28,12.312,12.328,12.227,12.236,46268,0
2015-09-29,12.171,12.245,12.139,12.147,46978,0
2015-09-30,12.111,12.262,12.006,12.262,88536,0
2015-10-01,12.212,12.212,12.111,12.179,37580,0
2015-10-02,12.022,12.195,12.022,12.195,44571,0
2015-10-05,12.147,12.227,12.12,12.203,78270,0
2015-10-06,12.236,12.277,12.163,12.277,46978,0
2015-10-07,12.227,12.359,12.227,12.359,57365,0
2015-10-08,12.236,12.521,12.236,12.521,126841,0
2015-10-09,12.476,12.784,12.476,12.678,71190,0
2015-10-12,12.661,12.726,12.592,12.619,21634,0
2015-10-13,12.652,12.652,12.561,12.585,29392,0
2015-10-14,12.641,12.657,12.472,12.472,42623,0
2015-10-15,12.479,12.572,12.479,12.557,35936,0
2015-10-16,12.605,12.715,12.564,12.715,17312,0
2015-10-19,12.749,12.749,12.649,12.731,26928,0
2015-10-20,12.731,12.765,12.69,12.765,17312,0
2015-10-21,12.808,12.808,12.698,12.791,37366,0
2015-10-22,12.832,12.865,12.8,12.865,49546,0
2015-10-23,12.832,12.973,12.832,12.917,46085,0
2015-10-26,12.882,12.925,12.657,12.657,49187,0
2015-10-27,12.69,12.69,12.605,12.641,31042,0
2015-10-28,12.665,12.731,12.605,12.731,37010,0
2015-10-29,12.731,12.749,12.674,12.74,32113,0
2015-10-30,12.791,12.84,12.715,12.791,44646,0
2015-11-02,12.817,12.917,12.817,12.84,37016,0
2015-11-03,12.882,12.882,12.808,12.817,23042,0
2015-11-04,12.631,12.641,12.246,12.305,217963,0
2015-11-05,12.255,12.462,12.227,12.447,93718,0
2015-11-06,12.407,12.438,12.329,12.339,35338,0
2015-11-09,12.37,12.397,12.012,12.13,61667,0
2015-11-10,12.147,12.22,12.085,12.12,33071,0
2015-11-11,12.071,12.163,11.995,11.995,51694,0
2015-11-12,11.995,12.046,11.827,11.904,65785,0
2015-11-13,11.944,11.995,11.86,11.951,37130,0
2015-11-16,11.99,11.99,11.89,11.946,41447,0
2015-11-17,11.924,11.981,11.9,11.917,44763,0
2015-11-18,11.94,12.091,11.924,11.972,73538,0
2015-11-19,11.94,12.009,11.854,11.909,58499,0
2015-11-20,11.94,11.981,11.754,11.797,107531,0
2015-11-23,11.831,11.89,11.797,11.831,43699,0
2015-11-24,11.814,11.909,11.814,11.863,27327,0
2015-11-25,11.863,11.946,11.831,11.946,20367,0
2015-11-27,11.972,12,11.917,11.99,14566,0
2015-11-30,11.934,12,11.882,11.955,64423,0
2015-12-01,11.873,12.067,11.873,12.05,92054,0
2015-12-02,12.009,12.082,12.009,12.067,42714,0
2015-12-03,11.981,12.027,11.946,12.017,60068,0
2015-12-04,11.94,12.009,11.934,11.99,65490,0
2015-12-07,11.94,11.972,11.854,11.854,41092,0
2015-12-08,11.738,11.882,11.738,11.788,41992,0
2015-12-09,11.838,11.863,11.782,11.782,52697,0
2015-12-10,11.75,11.878,11.74,11.818,54963,0
2015-12-11,11.623,11.733,11.503,11.571,156087,0
2015-12-14,11.407,11.503,11.335,11.369,111102,0
2015-12-15,11.399,11.553,11.399,11.521,70465,0
2015-12-16,11.544,11.793,11.544,11.717,109464,0
2015-12-17,11.672,11.878,11.672,11.826,115804,0
2015-12-18,11.939,11.97,11.86,11.939,106290,0
2015-12-21,12.007,12.225,12.007,12.225,220448,0
2015-12-22,12.297,12.423,12.225,12.423,89225,0
2015-12-23,12.526,12.687,12.407,12.636,167242,0
2015-12-24,12.576,12.636,12.556,12.618,49083,0
2015-12-28,12.645,12.645,12.492,12.535,118783,0
2015-12-29,12.632,12.632,12.35,12.405,58354,0
2015-12-30,12.443,12.642,12.384,12.588,91333,0
2015-12-31,12.546,12.571,12.443,12.522,60986,0
2016-01-04,12.435,12.476,12.322,12.401,64740,0
2016-01-05,12.531,12.563,12.459,12.532,87179,0
2016-01-06,12.485,12.546,12.459,12.531,60581,0
2016-01-07,12.468,12.563,12.374,12.374,58193,0
2016-01-08,12.384,12.427,12.246,12.264,33980,0
2016-01-11,12.331,12.331,12.202,12.227,61406,0
2016-01-12,12.322,12.322,12.09,12.187,53716,0
2016-01-13,12.152,12.194,11.978,11.978,45019,0
2016-01-14,11.944,12.194,11.886,12.194,54802,0
2016-01-15,11.807,12.09,11.8,11.886,73459,0
2016-01-19,11.97,11.97,11.705,11.944,151138,0
2016-01-20,11.842,11.92,11.556,11.92,63037,0
2016-01-21,11.914,11.997,11.757,11.997,29574,0
2016-01-22,12.144,12.3,12.042,12.098,47531,0
2016-01-25,12.098,12.126,11.886,11.92,40832,0
2016-01-26,11.978,12.107,11.678,12.098,97697,0
2016-01-27,12.136,12.175,12.034,12.057,35223,0
2016-01-28,12.211,12.227,12.098,12.187,158725,0
2016-01-29,12.227,12.28,12.202,12.255,37446,0
2016-02-01,12.306,12.306,12.144,12.28,50339,0
2016-02-02,12.264,12.264,12.152,12.152,21900,0
2016-02-03,12.29,12.29,12.117,12.143,56381,0
2016-02-04,12.161,12.219,12.098,12.098,22274,0
2016-02-05,12.117,12.126,11.929,11.961,47358,0
2016-02-08,11.97,11.97,11.825,11.886,32174,0
2016-02-09,11.849,11.904,11.775,11.842,33971,0
2016-02-10,11.914,12.007,11.788,11.944,60507,0
2016-02-11,11.842,11.92,11.757,11.757,72676,0
2016-02-12,11.886,11.886,11.757,11.791,86177,0
2016-02-16,11.846,11.864,11.795,11.846,40687,0
2016-02-17,11.925,11.925,11.855,11.901,24475,0
2016-02-18,11.984,11.984,11.891,11.901,24985,0
2016-02-19,11.917,11.925,11.855,11.91,37056,0
2016-02-22,12.021,12.105,11.942,12.031,55901,0
2016-02-23,12.074,12.074,11.976,12.012,23440,0
2016-02-24,11.976,12.039,11.959,12.021,66380,0
2016-02-25,12.074,12.105,12.031,12.105,41233,0
2016-02-26,12.16,12.193,12.064,12.124,47762,0
2016-02-29,12.169,12.218,12.125,12.151,34423,0
2016-03-01,12.218,12.3,12.201,12.273,55091,0
2016-03-02,12.273,12.385,12.273,12.331,39246,0
2016-03-03,12.375,12.486,12.331,12.478,85751,0
2016-03-04,12.514,12.696,12.444,12.696,57468,0
2016-03-07,12.687,12.859,12.661,12.817,55200,0
2016-03-08,12.842,12.842,12.721,12.808,40802,0
2016-03-09,12.885,12.885,12.738,12.738,51080,0
2016-03-10,12.833,12.948,12.782,12.859,81829,0
2016-03-11,12.939,13.164,12.939,13.164,49937,0
2016-03-14,13.212,13.343,13.097,13.105,36437,0
2016-03-15,13.113,13.15,13.028,13.073,99951,0
2016-03-16,13.081,13.159,13.073,13.089,53065,0
2016-03-17,13.14,13.208,13.131,13.186,42952,0
2016-03-18,13.262,13.473,13.219,13.45,63328,0
2016-03-21,13.446,13.664,13.376,13.439,103888,0
2016-03-22,13.376,13.506,13.366,13.489,26772,0
2016-03-23,13.542,13.604,13.463,13.516,53856,0
2016-03-24,13.533,13.56,13.358,13.358,66309,0
2016-03-28,13.456,13.464,13.325,13.325,44334,0
2016-03-29,13.358,13.533,13.316,13.402,27929,0
2016-03-30,13.542,13.604,13.384,13.489,44690,0
2016-03-31,13.578,13.604,13.316,13.402,81882,0
2016-04-01,13.464,13.524,13.236,13.35,37117,0
2016-04-04,13.384,13.384,13.089,13.186,61140,0
2016-04-05,13.186,13.186,13.089,13.15,39453,0
2016-04-06,13.219,13.438,13.209,13.376,39076,0
2016-04-07,13.411,13.439,13.298,13.429,35544,0
2016-04-08,13.524,13.569,13.325,13.464,33680,0
2016-04-11,13.56,13.682,13.481,13.619,34485,0
2016-04-12,13.628,13.768,13.56,13.768,21586,0
2016-04-13,13.869,13.878,13.677,13.791,28352,0
2016-04-14,13.827,13.827,13.668,13.686,13291,0
2016-04-15,13.738,13.861,13.616,13.725,26312,0
2016-04-18,13.677,13.746,13.568,13.677,34465,0
2016-04-19,13.72,13.827,13.622,13.738,29435,0
2016-04-20,13.686,13.704,13.616,13.694,37325,0
2016-04-21,13.694,13.782,13.458,13.598,66710,0
2016-04-22,13.518,13.694,13.5,13.668,22706,0
2016-04-25,13.589,13.694,13.554,13.694,39639,0
2016-04-26,13.631,13.738,13.631,13.738,27599,0
2016-04-27,13.782,13.808,13.682,13.763,33944,0
2016-04-28,13.658,13.746,13.641,13.686,29004,0
2016-04-29,13.686,13.772,13.608,13.694,31309,0
2016-05-02,13.686,13.772,13.651,13.763,24957,0
2016-05-03,13.694,13.755,13.608,13.746,26073,0
2016-05-04,13.738,13.738,13.641,13.668,17414,0
2016-05-05,13.589,13.677,13.545,13.608,43135,0
2016-05-06,13.535,13.608,13.499,13.589,43952,0
2016-05-09,13.589,13.598,13.431,13.535,42445,0
2016-05-10,13.509,13.622,13.476,13.622,43708,0
2016-05-11,13.589,13.641,13.499,13.616,23401,0
2016-05-12,13.668,13.739,13.563,13.677,31092,0
2016-05-13,13.72,13.817,13.72,13.8,17496,0
2016-05-16,13.866,13.879,13.76,13.83,36278,0
2016-05-17,13.893,13.901,13.68,13.69,35719,0
2016-05-18,13.742,13.742,13.538,13.601,62745,0
2016-05-19,13.557,13.571,13.361,13.406,36898,0
2016-05-20,13.502,13.68,13.478,13.653,15540,0
2016-05-23,13.724,13.76,13.582,13.662,50927,0
2016-05-24,13.777,13.804,13.698,13.76,22642,0
2016-05-25,13.839,13.919,13.742,13.884,55229,0
2016-05-26,13.954,13.954,13.751,13.751,19030,0
2016-05-27,13.822,13.822,13.706,13.715,14866,0
2016-05-31,13.83,13.839,13.609,13.715,48127,0
2016-06-01,13.671,13.83,13.626,13.777,28792,0
2016-06-02,13.724,13.751,13.645,13.751,33579,0
2016-06-03,13.662,13.804,13.635,13.777,17905,0
2016-06-06,13.751,13.839,13.742,13.796,27585,0
2016-06-07,13.857,13.893,13.786,13.839,37621,0
2016-06-08,13.893,13.901,13.874,13.901,14389,0
2016-06-09,13.901,13.981,13.874,13.945,11715,0
2016-06-10,13.938,13.954,13.884,13.954,37306,0
2016-06-13,13.905,13.959,13.887,13.905,15652,0
2016-06-14,13.905,13.905,13.826,13.896,15759,0
2016-06-15,13.851,13.924,13.79,13.79,11105,0
2016-06-16,13.799,13.878,13.744,13.878,13713,0
2016-06-17,13.878,13.934,13.761,13.816,43781,0
2016-06-20,13.816,13.887,13.781,13.808,46800,0
2016-06-21,13.924,14.04,13.924,13.94,17859,0
2016-06-22,13.994,13.994,13.915,13.924,17882,0
2016-06-23,14.066,14.083,13.967,14.049,30093,0
2016-06-24,13.843,14.012,13.584,13.826,97543,0
2016-06-27,13.869,13.869,13.674,13.683,34973,0
2016-06-28,13.834,13.977,13.808,13.94,26965,0
2016-06-29,14.058,14.058,13.851,13.967,41531,0
2016-06-30,14.04,14.04,13.896,13.994,56618,0
2016-07-01,14.058,14.083,13.915,14.04,41372,0
2016-07-05,13.994,14.036,13.851,13.994,62851,0
2016-07-06,13.986,14.083,13.927,13.994,63028,0
2016-07-07,14.03,14.049,13.994,14.021,24293,0
2016-07-08,14.083,14.164,14.04,14.119,56522,0
2016-07-11,14.164,14.164,14.074,14.11,41212,0
2016-07-12,14.164,14.164,14.11,14.136,40587,0
2016-07-13,14.174,14.174,14.11,14.119,65253,0
2016-07-14,14.314,14.349,14.141,14.214,64629,0
2016-07-15,14.249,14.249,14.131,14.205,24828,0
2016-07-18,14.349,14.349,14.261,14.321,31895,0
2016-07-19,14.401,14.401,14.249,14.249,26893,0
2016-07-20,14.358,14.42,14.294,14.34,18941,0
2016-07-21,14.448,14.448,14.381,14.383,31374,0
2016-07-22,14.456,14.475,14.421,14.475,16521,0
2016-07-25,14.456,14.456,14.277,14.383,23073,0
2016-07-26,14.456,14.456,14.314,14.33,26638,0
2016-07-27,14.448,14.456,14.366,14.448,19170,0
2016-07-28,14.448,14.456,14.33,14.429,14005,0
2016-07-29,14.456,14.493,14.366,14.439,34957,0
2016-08-01,14.465,14.518,14.439,14.518,27964,0
2016-08-02,14.501,14.508,14.374,14.508,18715,0
2016-08-03,14.456,14.527,14.429,14.527,24468,0
2016-08-04,14.618,14.618,14.508,14.582,24808,0
2016-08-05,14.635,14.682,14.582,14.635,31980,0
2016-08-08,14.627,14.698,14.627,14.671,22166,0
2016-08-09,14.707,14.75,14.687,14.745,11774,0
2016-08-10,14.662,14.76,14.643,14.745,17348,0
2016-08-11,14.806,14.895,14.797,14.88,26091,0
2016-08-12,14.95,14.95,14.778,14.778,22002,0
2016-08-15,14.842,14.871,14.797,14.815,51618,0
2016-08-16,14.883,14.918,14.774,14.826,26834,0
2016-08-17,14.792,14.901,14.774,14.901,20636,0
2016-08-18,14.928,14.946,14.837,14.928,16941,0
2016-08-19,14.901,14.901,14.765,14.802,19750,0
2016-08-22,14.847,14.847,14.53,14.73,49409,0
2016-08-23,14.802,14.918,14.792,14.876,32587,0
2016-08-24,14.937,15.109,14.71,14.928,43300,0
2016-08-25,14.928,14.928,14.837,14.901,31754,0
2016-08-26,14.918,15.012,14.901,15.012,14925,0
2016-08-29,15.099,15.099,14.918,15.011,26078,0
2016-08-30,15.063,15.063,14.928,15.018,19975,0
2016-08-31,15.037,15.109,14.946,15.099,25700,0
2016-09-01,15.118,15.137,15.073,15.118,33616,0
2016-09-02,15.163,15.218,15.045,15.172,20859,0
2016-09-06,15.18,15.199,15.099,15.19,38916,0
2016-09-07,15.063,15.199,14.973,15.163,39100,0
2016-09-08,15.18,15.199,15.073,15.19,25426,0
2016-09-09,15.145,15.145,14.637,14.782,64893,0
2016-09-12,14.692,14.782,14.576,14.747,48110,0
2016-09-13,14.692,14.692,14.511,14.566,47641,0
2016-09-14,14.461,14.599,14.343,14.544,37187,0
2016-09-15,14.489,14.626,14.489,14.599,26075,0
2016-09-16,14.662,14.681,14.544,14.589,34928,0
2016-09-19,14.562,14.69,14.562,14.616,21418,0
2016-09-20,14.652,14.717,14.648,14.717,11444,0
2016-09-21,14.717,14.873,14.717,14.873,26518,0
2016-09-22,14.926,14.971,14.889,14.954,22810,0
2016-09-23,15.009,15.009,14.844,14.844,19271,0
2016-09-26,14.873,14.889,14.772,14.772,13170,0
2016-09-27,14.844,14.899,14.779,14.817,20917,0
2016-09-28,14.844,14.917,14.726,14.908,38401,0
2016-09-29,14.935,14.935,14.808,14.881,16148,0
2016-09-30,14.962,14.962,14.863,14.863,18291,0
2016-10-03,14.826,14.89,14.789,14.826,32424,0
2016-10-04,14.844,14.881,14.808,14.808,23095,0
2016-10-05,14.881,14.881,14.544,14.726,103025,0
2016-10-06,14.753,14.762,14.652,14.726,31125,0
2016-10-07,14.789,14.789,14.662,14.736,32619,0
2016-10-10,14.779,14.799,14.608,14.772,19285,0
2016-10-11,14.726,14.745,14.662,14.69,16539,0
2016-10-12,14.745,14.753,14.652,14.727,8622,0
2016-10-13,14.717,14.799,14.681,14.772,17404,0
2016-10-14,14.804,14.812,14.74,14.767,6554,0
2016-10-17,14.812,14.812,14.702,14.721,21366,0
2016-10-18,14.84,14.84,14.74,14.74,23272,0
2016-10-19,14.83,14.83,14.794,14.822,15939,0
2016-10-20,14.85,14.85,14.767,14.804,5027,0
2016-10-21,14.859,14.885,14.822,14.878,13251,0
2016-10-24,14.85,14.916,14.85,14.869,7389,0
2016-10-25,14.822,14.885,14.822,14.84,11308,0
2016-10-26,14.83,14.868,14.83,14.835,16957,0
2016-10-27,14.784,14.885,14.784,14.822,13981,0
2016-10-28,14.83,14.83,14.656,14.731,12143,0
2016-10-31,14.776,14.776,14.656,14.675,17992,0
2016-11-01,14.702,14.702,14.574,14.666,13998,0
2016-11-02,14.611,14.611,14.446,14.474,30993,0
2016-11-03,14.492,14.492,14.372,14.372,7255,0
2016-11-04,14.363,14.419,14.336,14.372,51015,0
2016-11-07,14.455,14.514,14.409,14.501,13075,0
2016-11-08,14.464,14.537,14.427,14.537,7053,0
2016-11-09,14.464,14.519,14.381,14.501,20424,0
2016-11-10,14.399,14.427,14.116,14.116,66306,0
2016-11-11,14.143,14.153,13.831,14.133,28259,0
2016-11-14,14.12,14.12,13.972,13.999,60217,0
2016-11-15,13.954,14.305,13.898,14.25,50695,0
2016-11-16,14.222,14.24,14.12,14.225,17522,0
2016-11-17,14.157,14.265,14.157,14.24,17205,0
2016-11-18,14.305,14.305,14.231,14.277,34804,0
2016-11-21,14.36,14.434,14.352,14.396,25845,0
2016-11-22,14.416,14.573,14.416,14.563,26497,0
2016-11-23,14.555,14.611,14.453,14.568,32429,0
2016-11-25,14.545,14.767,14.545,14.666,4822,0
2016-11-28,14.601,14.637,14.472,14.619,23447,0
2016-11-29,14.526,14.628,14.512,14.619,13961,0
2016-11-30,14.674,14.674,14.517,14.611,25368,0
2016-12-01,14.545,14.61,14.545,14.573,27641,0
2016-12-02,14.619,14.646,14.573,14.601,30924,0
2016-12-05,14.611,14.65,14.601,14.611,20838,0
2016-12-06,14.74,14.74,14.481,14.684,98940,0
2016-12-07,14.611,14.784,14.611,14.748,39464,0
2016-12-08,14.721,14.767,14.692,14.692,20343,0
2016-12-09,14.692,14.758,14.688,14.692,17345,0
2016-12-12,14.717,14.763,14.679,14.697,59885,0
2016-12-13,14.763,14.78,14.707,14.717,25710,0
2016-12-14,14.772,14.772,14.697,14.726,20668,0
2016-12-15,14.623,14.669,14.596,14.66,48988,0
2016-12-16,14.623,14.763,14.623,14.717,18598,0
2016-12-19,14.753,14.809,14.733,14.772,25801,0
2016-12-20,14.772,14.977,14.763,14.942,37486,0
2016-12-21,14.996,14.996,14.809,14.866,35099,0
2016-12-22,15.005,15.005,14.856,14.903,27344,0
2016-12-23,14.827,14.967,14.827,14.932,12410,0
2016-12-27,14.883,15.015,14.866,14.94,24491,0
2016-12-28,14.935,15.011,14.93,14.972,38758,0
2016-12-29,15.039,15.066,14.962,15.047,24070,0
2016-12-30,15.029,15.122,15.019,15.019,32054,0
2017-01-03,15.047,15.17,15.029,15.039,15450,0
2017-01-04,15.019,15.151,15.019,15.122,34372,0
2017-01-05,15.011,15.103,15.011,15.103,60791,0
2017-01-06,15.076,15.142,15.04,15.122,27653,0
2017-01-09,15.151,15.151,15.047,15.122,41748,0
2017-01-10,15.066,15.142,15.057,15.103,23893,0
2017-01-11,15.094,15.167,15.076,15.142,18473,0
2017-01-12,15.113,15.17,15.094,15.142,33063,0
2017-01-13,15.151,15.198,15.113,15.188,29556,0
2017-01-17,15.16,15.198,15.103,15.17,29540,0
2017-01-18,15.17,15.207,15.132,15.188,31708,0
2017-01-19,15.178,15.178,15.066,15.066,26788,0
2017-01-20,15.085,15.132,15.076,15.094,22170,0
2017-01-23,15.103,15.216,15.103,15.178,28282,0
2017-01-24,15.178,15.225,15.17,15.194,17663,0
2017-01-25,15.225,15.268,15.216,15.263,27179,0
2017-01-26,15.244,15.292,15.225,15.253,17671,0
2017-01-27,15.263,15.319,15.255,15.292,15957,0
2017-01-30,15.216,15.292,15.216,15.292,22783,0
2017-01-31,15.244,15.3,15.244,15.263,20719,0
2017-02-01,15.283,15.348,15.225,15.225,14202,0
2017-02-02,15.225,15.3,15.225,15.234,22416,0
2017-02-03,15.234,15.319,15.198,15.198,19715,0
2017-02-06,15.207,15.31,15.207,15.3,19587,0
2017-02-07,15.31,15.329,15.253,15.283,38052,0
2017-02-08,15.273,15.283,15.235,15.244,23791,0
2017-02-09,15.225,15.303,15.225,15.234,18865,0
2017-02-10,15.234,15.292,15.207,15.207,31562,0
2017-02-13,15.225,15.292,15.225,15.292,38746,0
2017-02-14,15.22,15.343,15.22,15.268,45138,0
2017-02-15,15.239,15.352,15.239,15.278,27926,0
2017-02-16,15.343,15.39,15.22,15.249,35320,0
2017-02-17,15.211,15.314,15.211,15.22,13864,0
2017-02-21,15.22,15.334,15.22,15.268,19471,0
2017-02-22,15.268,15.324,15.23,15.324,34016,0
2017-02-23,15.343,15.381,15.305,15.324,44780,0
2017-02-24,15.314,15.381,15.314,15.381,34733,0
2017-02-27,15.371,15.429,15.371,15.429,9117,0
2017-02-28,15.419,15.466,15.392,15.438,30577,0
2017-03-01,15.447,15.548,15.447,15.513,20402,0
2017-03-02,15.522,15.552,15.456,15.522,28433,0
2017-03-03,15.522,15.57,15.494,15.542,14352,0
2017-03-06,15.466,15.532,15.451,15.522,45981,0
2017-03-07,15.466,15.488,15.371,15.404,37747,0
2017-03-08,15.371,15.41,15.136,15.136,37466,0
2017-03-09,15.136,15.278,15.022,15.05,78385,0
2017-03-10,15.097,15.15,14.975,14.975,28333,0
2017-03-13,15.084,15.142,14.847,15.009,114653,0
2017-03-14,14.98,15.037,14.884,15.037,48371,0
2017-03-15,15.065,15.217,15.06,15.208,23746,0
2017-03-16,15.217,15.217,15.122,15.122,40951,0
2017-03-17,15.198,15.217,15.179,15.217,25047,0
2017-03-20,15.217,15.255,15.142,15.255,38996,0
2017-03-21,15.265,15.294,15.113,15.122,47082,0
2017-03-22,15.122,15.322,15.122,15.322,39409,0
2017-03-23,15.265,15.312,15.179,15.179,17535,0
2017-03-24,15.246,15.312,15.236,15.312,41924,0
2017-03-27,15.198,15.303,15.198,15.265,7633,0
2017-03-28,15.265,15.351,15.265,15.351,30912,0
2017-03-29,15.351,15.398,15.312,15.341,39221,0
2017-03-30,15.388,15.418,15.351,15.379,32894,0
2017-03-31,15.502,15.502,15.379,15.388,21804,0
2017-04-03,15.398,15.446,15.379,15.446,28057,0
2017-04-04,15.446,15.455,15.369,15.427,27117,0
2017-04-05,15.446,15.506,15.332,15.332,59797,0
2017-04-06,15.36,15.479,15.36,15.455,20921,0
2017-04-07,15.455,15.502,15.418,15.437,31155,0
2017-04-10,15.446,15.588,15.437,15.588,35999,0
2017-04-11,15.588,15.684,15.541,15.618,102601,0
2017-04-12,15.626,15.664,15.608,15.664,29207,0
2017-04-13,15.645,15.693,15.579,15.693,24653,0
2017-04-17,15.717,15.773,15.698,15.726,21297,0
2017-04-18,15.708,15.736,15.669,15.717,20495,0
2017-04-19,15.726,15.86,15.726,15.823,26431,0
2017-04-20,15.842,15.864,15.793,15.864,10611,0
2017-04-21,15.89,15.89,15.815,15.87,16160,0
2017-04-24,15.87,15.917,15.852,15.852,21361,0
2017-04-25,15.86,15.963,15.86,15.937,36206,0
2017-04-26,15.937,15.986,15.899,15.966,29141,0
2017-04-27,15.966,16.033,15.86,15.957,22370,0
2017-04-28,15.957,16.024,15.927,15.995,14000,0
2017-05-01,15.986,16.024,15.955,15.995,14659,0
2017-05-02,16.004,16.042,15.987,16.004,9111,0
2017-05-03,16.004,16.11,15.995,16.093,23210,0
2017-05-04,16.138,16.138,15.995,16.042,27942,0
2017-05-05,15.986,16.081,15.986,16.051,23670,0
2017-05-08,16.071,16.091,16.042,16.081,8767,0
2017-05-09,16.081,16.158,16.061,16.061,19541,0
2017-05-10,16.024,16.168,16.024,16.1,14615,0
2017-05-11,16.004,16.138,15.976,16.138,10214,0
2017-05-12,16.158,16.158,16.071,16.11,10579,0
2017-05-15,15.998,16.19,15.998,16.086,7365,0
2017-05-16,15.989,16.071,15.989,16.056,20341,0
2017-05-17,15.989,15.989,15.796,15.854,24492,0
2017-05-18,15.738,15.91,15.71,15.883,26884,0
2017-05-19,15.806,15.949,15.796,15.912,12479,0
2017-05-22,15.893,15.989,15.893,15.921,12840,0
2017-05-23,15.998,16.047,15.97,16.047,8998,0
2017-05-24,16.008,16.066,15.996,16.056,10513,0
2017-05-25,16.018,16.095,15.97,15.998,23135,0
2017-05-26,16.047,16.105,16.032,16.076,12786,0
2017-05-30,16.086,16.105,15.931,15.931,14022,0
2017-05-31,15.96,16.043,15.912,15.941,23013,0
2017-06-01,15.941,16.095,15.941,16.047,18391,0
2017-06-02,16.037,16.08,16.037,16.051,7560,0
2017-06-05,16.037,16.056,15.98,16.056,10976,0
2017-06-06,15.998,16.013,15.941,15.941,13556,0
2017-06-07,16.037,16.037,15.912,15.951,26031,0
2017-06-08,15.921,15.951,15.825,15.921,25021,0
2017-06-09,15.873,16.004,15.873,15.96,13130,0
2017-06-12,15.873,16.076,15.873,16.066,19664,0
2017-06-13,16.003,16.033,15.945,16.033,27045,0
2017-06-14,15.993,16.1,15.964,16.023,32872,0
2017-06-15,15.945,16.033,15.925,15.993,39351,0
2017-06-16,15.916,15.957,15.887,15.925,19629,0
2017-06-19,15.897,15.984,15.897,15.955,22734,0
2017-06-20,15.906,15.974,15.857,15.897,41080,0
2017-06-21,15.838,15.945,15.809,15.828,37745,0
2017-06-22,15.897,15.984,15.867,15.984,19867,0
2017-06-23,15.935,16.012,15.761,16.003,32013,0
2017-06-26,15.935,15.981,15.922,15.945,14192,0
2017-06-27,15.984,15.984,15.864,15.887,9683,0
2017-06-28,15.872,15.974,15.872,15.925,9085,0
2017-06-29,15.916,15.93,15.78,15.848,21339,0
2017-06-30,15.877,15.963,15.828,15.935,28177,0
2017-07-03,15.935,16.013,15.867,15.984,12386,0
2017-07-05,15.906,15.961,15.877,15.945,22035,0
2017-07-06,15.945,15.964,15.819,15.838,15899,0
2017-07-07,15.906,15.964,15.828,15.923,22515,0
2017-07-10,15.945,15.945,15.867,15.935,45691,0
2017-07-11,15.877,15.984,15.877,15.935,35301,0
2017-07-12,15.925,16.11,15.925,16.023,29723,0
2017-07-13,15.993,16.051,15.964,15.984,19342,0
2017-07-14,15.935,16.092,15.935,16.052,26233,0
2017-07-17,16.042,16.092,16.003,16.013,27920,0
2017-07-18,16.042,16.121,16.042,16.121,15839,0
2017-07-19,16.062,16.169,16.062,16.135,18622,0
2017-07-20,16.15,16.169,16.052,16.052,12075,0
2017-07-21,16.052,16.169,16.042,16.121,19787,0
2017-07-24,16.092,16.179,16.052,16.062,24041,0
2017-07-25,16.062,16.126,16.052,16.111,24512,0
2017-07-26,16.023,16.15,16.023,16.13,40007,0
2017-07-27,16.121,16.14,16.042,16.042,16987,0
2017-07-28,16.072,16.179,16.072,16.179,13105,0
2017-07-31,16.219,16.248,16.111,16.189,10239,0
2017-08-01,16.209,16.297,16.209,16.297,22203,0
2017-08-02,16.306,16.336,16.249,16.277,22545,0
2017-08-03,16.297,16.359,16.216,16.316,23873,0
2017-08-04,16.385,16.385,16.228,16.228,25976,0
2017-08-07,16.219,16.346,16.209,16.346,63449,0
2017-08-08,16.385,16.385,16.277,16.306,106026,0
2017-08-09,16.209,16.238,16.013,16.219,20133,0
2017-08-10,16.209,16.238,15.984,16.072,52897,0
2017-08-11,15.984,16.306,15.984,16.297,24499,0
2017-08-14,16.306,16.493,16.092,16.092,42357,0
2017-08-15,16.189,16.29,16.16,16.189,32836,0
2017-08-16,16.169,16.317,16.169,16.258,22659,0
2017-08-17,16.386,16.386,16.147,16.147,11268,0
2017-08-18,16.228,16.228,16.081,16.179,13732,0
2017-08-21,16.189,16.257,16.071,16.071,31512,0
2017-08-22,16.022,16.248,15.982,16.219,42566,0
2017-08-23,16.219,16.248,16.174,16.248,25845,0
2017-08-24,16.268,16.268,16.169,16.169,8878,0
2017-08-25,16.258,16.258,16.169,16.219,7816,0
2017-08-28,16.219,16.248,16.203,16.219,12764,0
2017-08-29,16.169,16.248,16.1,16.169,28864,0
2017-08-30,16.169,16.219,16.16,16.169,13125,0
2017-08-31,16.12,16.278,16.12,16.16,24828,0
2017-09-01,16.209,16.36,16.209,16.209,10774,0
2017-09-05,16.14,16.189,16.1,16.189,8342,0
2017-09-06,16.219,16.219,16.16,16.199,8167,0
2017-09-07,16.258,16.258,16.16,16.16,10158,0
2017-09-08,16.199,16.199,16.081,16.1,34302,0
2017-09-11,16.258,16.258,16.071,16.179,49833,0
2017-09-12,16.219,16.238,16.061,16.081,33545,0
2017-09-13,16.051,16.13,16.051,16.1,11040,0
2017-09-14,16.14,16.14,16.085,16.1,17966,0
2017-09-15,16.12,16.22,16.12,16.17,63336,0
2017-09-18,16.13,16.21,16.13,16.21,24959,0
2017-09-19,16.18,16.239,16.18,16.18,33382,0
2017-09-20,16.16,16.229,16.16,16.229,17136,0
2017-09-21,16.229,16.229,15.912,15.912,40861,0
2017-09-22,16.041,16.188,16.041,16.127,45322,0
2017-09-25,16.051,16.18,16.041,16.155,27089,0
2017-09-26,16.13,16.238,16.13,16.238,17203,0
2017-09-27,16.14,16.229,16.14,16.21,20831,0
2017-09-28,16.16,16.239,16.16,16.239,38024,0
2017-09-29,16.299,16.448,16.229,16.448,33343,0
2017-10-02,16.368,16.368,16.174,16.239,32816,0
2017-10-03,16.229,16.259,16.17,16.259,24704,0
2017-10-04,16.279,16.279,16.18,16.2,26543,0
2017-10-05,16.18,16.269,16.132,16.21,23001,0
2017-10-06,16.259,16.259,16.17,16.259,16177,0
2017-10-09,16.22,16.319,16.22,16.279,25744,0
2017-10-10,16.349,16.349,16.229,16.229,38837,0
2017-10-11,16.22,16.275,16.21,16.249,17068,0
2017-10-12,16.239,16.279,16.21,16.249,26876,0
2017-10-13,16.269,16.309,16.15,16.15,13260,0
2017-10-16,16.279,16.324,16.16,16.16,18840,0
2017-10-17,16.19,16.42,16.19,16.25,22867,0
2017-10-18,16.3,16.37,16.25,16.37,18766,0
2017-10-19,16.37,16.39,16.33,16.34,21385,0
2017-10-20,16.33,16.38,16.22,16.38,17628,0
2017-10-23,16.38,16.4108,16.32,16.34,25049,0
2017-10-24,16.41,16.41,16.31,16.31,26970,0
2017-10-25,16.31,16.32,16.1,16.12,34073,0
2017-10-26,16.12,16.3143,16.11,16.23,26242,0
2017-10-27,16.33,16.33,16.12,16.18,23672,0
2017-10-30,16.18,16.27,16.08,16.24,16637,0
2017-10-31,16.34,16.34,16.26,16.29,15767,0
2017-11-01,16.39,16.39,16.2,16.2,21514,0
2017-11-02,16.3,16.3,16.17,16.218,14515,0
2017-11-03,16.27,16.27,16.12,16.13,17683,0
2017-11-06,15.79,15.94,15.5,15.89,84575,0
2017-11-07,15.76,15.926,15.75,15.89,72083,0
2017-11-08,15.8,15.8799,15.77,15.85,26238,0
2017-11-09,15.69,15.77,15.68,15.73,85602,0
2017-11-10,15.67,15.76,15.6601,15.76,36465,0
