Date,Open,High,Low,Close,Volume,OpenInt
2009-09-24,9.864,9.864,9.864,9.864,0,0
2009-09-25,9.864,9.869,9.864,9.869,394722,0
2009-09-28,9.869,9.961,9.864,9.864,29399,0
2009-09-29,9.9,9.918,9.864,9.864,40005,0
2009-09-30,9.918,9.918,9.864,9.864,64822,0
2009-10-01,9.877,9.929,9.864,9.918,43261,0
2009-10-02,9.864,9.922,9.864,9.864,84907,0
2009-10-05,9.864,9.906,9.864,9.9,44901,0
2009-10-06,9.864,9.918,9.864,9.91,40101,0
2009-10-07,9.941,9.993,9.864,9.877,53075,0
2009-10-08,9.961,9.993,9.869,9.91,33454,0
2009-10-09,9.929,9.961,9.864,9.864,32884,0
2009-10-12,9.877,9.922,9.864,9.864,33825,0
2009-10-13,9.918,9.956,9.9,9.918,21247,0
2009-10-14,9.918,9.918,9.864,9.869,26007,0
2009-10-15,9.869,9.918,9.869,9.877,20753,0
2009-10-16,9.869,9.906,9.864,9.869,19014,0
2009-10-19,9.864,9.9,9.864,9.893,19543,0
2009-10-20,9.869,9.893,9.864,9.864,10075,0
2009-10-21,9.893,9.893,9.864,9.864,37481,0
2009-10-22,9.864,9.869,9.864,9.864,35776,0
2009-10-23,9.869,9.869,9.864,9.869,37182,0
2009-10-26,9.869,9.869,9.864,9.864,12715,0
2009-10-27,9.864,9.869,9.864,9.869,398386,0
2009-10-28,9.864,9.869,9.864,9.864,172257,0
2009-10-29,9.893,9.893,9.864,9.869,75809,0
2009-10-30,9.864,9.885,9.802,9.864,332443,0
2009-11-02,9.864,9.9,9.864,9.885,138838,0
2009-11-03,9.864,9.885,9.864,9.869,73907,0
2009-11-04,9.864,9.893,9.864,9.864,49308,0
2009-11-05,9.877,9.877,9.864,9.877,19314,0
2009-11-06,9.864,9.864,9.545,9.643,138429,0
2009-11-09,9.7,9.864,9.7,9.795,41365,0
2009-11-10,9.761,9.766,9.637,9.637,36077,0
2009-11-11,9.637,9.666,9.582,9.602,28415,0
2009-11-12,9.574,9.766,9.574,9.761,67458,0
2009-11-13,9.734,9.734,9.574,9.666,37079,0
2009-11-16,9.7,9.7,9.3305,9.465,85078,0
2009-11-17,9.3452,9.4739,9.3049,9.4095,37147,0
2009-11-18,9.4095,9.532,9.4095,9.4879,34931,0
2009-11-19,9.606,9.606,9.3531,9.532,76211,0
2009-11-20,9.563,9.694,9.563,9.617,43301,0
2009-11-23,9.666,9.687,9.4055,9.4679,41425,0
2009-11-24,9.4498,9.501,9.359,9.457,54411,0
2009-11-25,9.465,9.558,9.3987,9.4879,56730,0
2009-11-27,8.9972,9.501,8.8186,9.501,10493,0
2009-11-30,9.515,9.515,9.3648,9.3987,26571,0
2009-12-01,9.776,9.776,9.1068,9.3177,91662,0
2009-12-02,9.3305,9.3305,9.141,9.1606,42455,0
2009-12-03,9.1996,9.2201,9.1279,9.1788,71142,0
2009-12-04,9.1923,9.3118,9.1923,9.3049,46936,0
2009-12-07,9.3118,9.379,9.1788,9.2654,63242,0
2009-12-08,9.1788,9.3305,9.1788,9.2066,67327,0
2009-12-09,9.2326,9.2913,9.1133,9.1996,92278,0
2009-12-10,9.2383,9.2853,9.1923,9.2259,65665,0
2009-12-11,9.1606,9.2596,9.141,9.2066,55505,0
2009-12-14,9.2066,9.252,9.1549,9.1923,31046,0
2009-12-15,9.2201,9.2201,9.141,9.1868,52926,0
2009-12-16,9.2201,9.2654,9.1484,9.1788,71201,0
2009-12-17,9.2145,9.2326,9.1484,9.1788,45132,0
2009-12-18,9.252,9.252,9.0679,9.1484,90194,0
2009-12-21,9.1741,9.1868,9.0945,9.1353,100908,0
2009-12-22,9.1484,9.1549,8.799,8.8948,213075,0
2009-12-23,8.9972,8.9972,8.8596,8.9502,112278,0
2009-12-24,8.9427,8.9644,8.9173,8.9644,22847,0
2009-12-28,8.9717,9.0048,8.7067,8.8465,179791,0
2009-12-29,8.7444,8.8642,8.7444,8.8642,108522,0
2009-12-30,8.7925,8.8465,8.6968,8.7259,246666,0
2009-12-31,8.7649,9.3858,8.5877,8.6823,273572,0
2010-01-04,8.713,8.7382,8.6894,8.7259,53682,0
2010-01-05,8.7382,8.9352,8.7314,8.9352,172719,0
2010-01-06,8.8531,9.0535,8.8531,9.0271,128609,0
2010-01-07,9.0402,9.0889,8.9098,8.9427,150197,0
2010-01-08,8.9427,9.1353,8.8642,9.1353,149755,0
2010-01-11,9.1353,9.1676,8.9644,9.1279,114339,0
2010-01-12,9.0402,9.2596,8.8948,9.2066,164646,0
2010-01-13,9.1741,9.1996,8.9774,9.1279,94522,0
2010-01-14,9.0479,9.1353,8.9219,9.0117,90715,0
2010-01-15,9.0479,9.0745,8.9972,9.0601,81854,0
2010-01-19,9.0679,9.1199,8.9774,9.0345,97885,0
2010-01-20,9.0402,9.1353,9.0402,9.1353,121967,0
2010-01-21,9.141,9.2326,9.0535,9.0811,111457,0
2010-01-22,9.0998,9.141,9.0402,9.0535,69844,0
2010-01-25,9.1199,9.1606,9.1199,9.1606,39385,0
2010-01-26,9.1741,9.1741,9.0117,9.0811,136135,0
2010-01-27,9.1068,9.1741,9.0745,9.1484,59444,0
2010-01-28,9.1741,9.2383,9.0232,9.0945,172516,0
2010-01-29,9.1133,9.1133,8.9774,8.9832,139528,0
2010-02-01,9.0345,9.0402,8.8829,8.9774,75119,0
2010-02-02,9.0117,9.0998,8.9972,9.0679,109149,0
2010-02-03,9.0998,9.1676,9.0998,9.141,60199,0
2010-02-04,9.1549,9.1549,8.9832,9.0175,73682,0
2010-02-05,9.0271,9.2066,8.9832,9.0232,61941,0
2010-02-08,9.1199,9.1923,9.0402,9.0998,53653,0
2010-02-09,9.0998,9.1676,9.0745,9.1549,76781,0
2010-02-10,9.1279,9.2383,9.0945,9.2383,53862,0
2010-02-11,9.2383,9.3177,9.1741,9.1788,112739,0
2010-02-12,9.2066,9.2853,9.1484,9.2853,62629,0
2010-02-16,9.2913,9.4055,9.2326,9.3118,61951,0
2010-02-17,9.4498,9.4498,9.1923,9.245,45350,0
2010-02-18,9.252,9.3236,9.252,9.2913,50557,0
2010-02-19,9.3049,9.3648,9.2383,9.2972,46364,0
2010-02-22,9.2796,9.2913,9.0601,9.1133,84124,0
2010-02-23,9.0889,9.1676,9.0175,9.1279,115179,0
2010-02-24,9.1353,9.2259,9.1279,9.1996,66136,0
2010-02-25,9.2145,9.3384,9.1996,9.3305,57565,0
2010-02-26,9.3305,9.3305,9.2853,9.3177,34224,0
2010-03-01,9.3648,9.3648,9.1741,9.2714,93816,0
2010-03-02,9.2714,9.2796,8.9219,9.1996,174655,0
2010-03-03,9.2326,9.245,9.1199,9.2326,58045,0
2010-03-04,9.245,9.2796,9.1606,9.2145,59434,0
2010-03-05,9.2383,9.3049,9.1923,9.2326,100571,0
2010-03-08,9.1741,9.2913,9.1741,9.2201,109694,0
2010-03-09,9.2326,9.245,9.1676,9.2383,98252,0
2010-03-10,9.252,9.252,9.1923,9.2383,68670,0
2010-03-11,9.2066,9.2259,9.1549,9.1868,36692,0
2010-03-12,9.1199,9.245,9.1199,9.2259,60969,0
2010-03-15,9.2326,9.2654,9.1549,9.1996,95338,0
2010-03-16,9.1549,9.1996,9.0679,9.1133,126546,0
2010-03-17,9.1199,9.2259,9.1199,9.2145,82206,0
2010-03-18,9.252,9.2796,9.2066,9.2259,78204,0
2010-03-19,9.1741,9.252,9.1484,9.1676,79794,0
2010-03-22,9.1996,9.1996,9.141,9.1788,71428,0
2010-03-23,9.1996,9.2145,9.1484,9.1741,67003,0
2010-03-24,9.1484,9.2066,9.1484,9.1676,65187,0
2010-03-25,9.1923,9.1923,9.1133,9.1549,59338,0
2010-03-26,9.1676,9.2972,9.1279,9.1606,28256,0
2010-03-29,9.1996,9.2201,9.1484,9.1788,64757,0
2010-03-30,9.1606,9.1676,9.1068,9.1484,61996,0
2010-03-31,9.524,9.524,9.1199,9.1676,43269,0
2010-04-01,9.1996,9.2145,9.141,9.2145,29426,0
2010-04-05,9.2145,9.2201,9.1788,9.1996,22389,0
2010-04-06,9.2145,9.2201,9.1199,9.1199,35129,0
2010-04-07,9.1606,9.1788,9.0679,9.0889,75529,0
2010-04-08,9.1199,9.1549,9.0745,9.1133,68355,0
2010-04-09,9.141,9.1549,9.0998,9.1133,24935,0
2010-04-12,9.1484,9.1996,9.0998,9.1788,122850,0
2010-04-13,9.1199,9.1549,9.0811,9.0811,52801,0
2010-04-14,9.1199,9.1868,9.1133,9.1741,85054,0
2010-04-15,9.1923,9.2145,9.1549,9.1996,64544,0
2010-04-16,9.2145,9.2326,9.1606,9.1606,41962,0
2010-04-19,9.1549,9.2326,9.1549,9.2326,19994,0
2010-04-20,9.2596,9.2596,9.2201,9.245,24590,0
2010-04-21,9.252,9.2596,9.2066,9.2383,32194,0
2010-04-22,9.2383,9.252,9.1868,9.2145,37836,0
2010-04-23,9.2056,9.2654,9.1781,9.1913,58204,0
2010-04-26,9.2066,9.2259,9.1353,9.141,109081,0
2010-04-27,9.1606,9.1868,9.0945,9.1484,72438,0
2010-04-28,9.1606,9.2383,9.1606,9.2066,48570,0
2010-04-29,9.2145,9.2145,9.1549,9.1606,34765,0
2010-04-30,9.1868,9.2654,9.1788,9.2326,90509,0
2010-05-03,9.2654,9.2853,9.2326,9.2654,41384,0
2010-05-04,9.2654,9.2796,9.1996,9.2145,61609,0
2010-05-05,9.2383,9.2853,9.2201,9.2326,58651,0
2010-05-06,9.2714,9.3049,9.0679,9.1353,99782,0
2010-05-07,8.5877,9.1353,7.8777,9.0175,146897,0
2010-05-10,9.0601,9.1996,9.0601,9.1788,63232,0
2010-05-11,9.1868,9.2596,9.1606,9.2259,66578,0
2010-05-12,9.1606,9.3177,9.1606,9.2972,102711,0
2010-05-13,9.3177,9.3177,9.2145,9.2145,68908,0
2010-05-14,9.245,9.245,9.1484,9.1484,30950,0
2010-05-17,9.1484,9.1868,9.1199,9.1549,34430,0
2010-05-18,9.2066,9.245,9.1676,9.2383,36499,0
2010-05-19,9.2383,9.2853,9.2383,9.245,46938,0
2010-05-20,9.2596,9.2596,8.9832,9.1279,63061,0
2010-05-21,9.1279,9.1996,9.0345,9.0811,69083,0
2010-05-24,9.0889,9.1484,9.0535,9.0998,39832,0
2010-05-25,9.0535,9.0945,8.9219,9.0345,112862,0
2010-05-26,9.0232,9.1353,9.0232,9.1199,56403,0
2010-05-27,9.0998,9.1353,9.0679,9.0945,90742,0
2010-05-28,9.0811,9.1353,9.0601,9.1199,46578,0
2010-06-01,9.0402,9.1549,9.0402,9.1068,65658,0
2010-06-02,9.141,9.1741,9.0601,9.1741,41312,0
2010-06-03,9.1741,9.1996,9.1484,9.1676,45296,0
2010-06-04,9.0811,9.1868,9.0811,9.1549,31533,0
2010-06-07,9.1199,9.1741,9.1133,9.1199,45145,0
2010-06-08,9.1484,9.1676,9.1279,9.1676,27971,0
2010-06-09,9.1676,9.1996,9.1133,9.1353,40498,0
2010-06-10,9.1353,9.1868,9.1279,9.1868,41187,0
2010-06-11,9.1279,9.1606,9.1279,9.1549,18504,0
2010-06-14,9.1741,9.1868,9.1068,9.1133,53743,0
2010-06-15,9.1484,9.1788,9.0679,9.0745,31085,0
2010-06-16,9.0889,9.141,9.0345,9.0479,72788,0
2010-06-17,9.0271,9.0945,9.0175,9.0679,75760,0
2010-06-18,9.0745,9.1484,9.0601,9.1484,37696,0
2010-06-21,9.1133,9.1996,9.0889,9.1788,68837,0
2010-06-22,9.1788,9.1996,9.0998,9.141,93855,0
2010-06-23,9.0889,9.1199,9.0811,9.1133,62305,0
2010-06-24,9.141,9.1788,9.1133,9.1606,38579,0
2010-06-25,9.1741,9.2066,9.1133,9.2066,35064,0
2010-06-28,9.2326,9.2326,9.1353,9.1788,82667,0
2010-06-29,9.2066,9.2145,9.1606,9.2066,65320,0
2010-06-30,9.2354,9.2559,9.1362,9.2152,92131,0
2010-07-01,9.252,9.2714,9.2066,9.2596,65959,0
2010-07-02,9.2654,9.2714,9.2326,9.2714,43590,0
2010-07-06,9.2714,9.2913,9.2596,9.2596,34333,0
2010-07-07,9.2853,9.2853,9.2066,9.2383,56137,0
2010-07-08,9.252,9.252,9.2066,9.252,36308,0
2010-07-09,9.245,9.252,9.1741,9.1868,139727,0
2010-07-12,9.2145,9.3118,9.2145,9.3049,41349,0
2010-07-13,9.245,9.2714,9.2383,9.2714,82413,0
2010-07-14,9.2654,9.2853,9.1923,9.2201,87429,0
2010-07-15,9.3118,9.3118,9.1996,9.2066,92554,0
2010-07-16,9.2383,9.2654,9.2066,9.2066,36407,0
2010-07-19,9.245,9.2913,9.1788,9.1996,114033,0
2010-07-20,9.1549,9.2913,9.1549,9.245,123281,0
2010-07-21,9.2853,9.3305,9.245,9.2853,111057,0
2010-07-22,9.2853,9.3858,9.2714,9.3858,98659,0
2010-07-23,9.3648,9.4055,9.3531,9.3648,53889,0
2010-07-26,9.3305,9.4055,9.3177,9.3236,63672,0
2010-07-27,9.3236,9.3452,9.2853,9.2972,102265,0
2010-07-28,9.3305,9.3531,9.3049,9.3531,70338,0
2010-07-29,9.3452,9.4055,9.3384,9.379,75007,0
2010-07-30,9.4055,9.761,9.372,9.538,144016,0
2010-08-02,9.509,9.552,9.372,9.4948,132460,0
2010-08-03,9.524,9.602,9.3937,9.596,99279,0
2010-08-04,9.563,9.582,9.4948,9.532,76929,0
2010-08-05,9.4879,9.552,9.4809,9.532,75799,0
2010-08-06,9.538,9.545,9.4948,9.532,80312,0
2010-08-09,9.538,9.582,9.509,9.582,49721,0
2010-08-10,9.611,9.672,9.589,9.643,79463,0
2010-08-11,9.596,9.624,9.582,9.582,69739,0
2010-08-12,9.63,9.761,9.558,9.715,79921,0
2010-08-13,9.747,9.754,9.63,9.687,79258,0
2010-08-16,9.694,9.708,9.602,9.63,107091,0
2010-08-17,9.666,9.672,9.606,9.666,104017,0
2010-08-18,9.687,9.727,9.606,9.624,65762,0
2010-08-19,9.63,9.666,9.617,9.666,43035,0
2010-08-20,9.666,9.9,9.617,9.708,172061,0
2010-08-23,9.766,9.783,9.657,9.687,104141,0
2010-08-24,9.617,9.672,9.563,9.657,160852,0
2010-08-25,9.672,9.708,9.582,9.643,81678,0
2010-08-26,9.666,9.715,9.63,9.687,162949,0
2010-08-27,9.715,9.766,9.657,9.766,69505,0
2010-08-30,9.772,9.864,9.727,9.864,83903,0
2010-08-31,9.857,9.877,9.781,9.827,119558,0
2010-09-01,9.869,9.869,9.666,9.722,133199,0
2010-09-02,9.766,9.821,9.715,9.802,67286,0
2010-09-03,9.802,9.877,9.795,9.828,77555,0
2010-09-07,9.85,9.858,9.766,9.843,49369,0
2010-09-08,9.835,9.843,9.766,9.828,94764,0
2010-09-09,9.776,9.858,9.761,9.828,74574,0
2010-09-10,9.821,9.843,9.789,9.843,92761,0
2010-09-13,9.772,9.821,9.649,9.679,127678,0
2010-09-14,9.666,9.828,9.602,9.624,280973,0
2010-09-15,9.657,9.747,9.574,9.611,103476,0
2010-09-16,9.611,9.722,9.57,9.657,75439,0
2010-09-17,9.63,9.761,9.624,9.722,65658,0
2010-09-20,9.708,9.821,9.687,9.694,75155,0
2010-09-21,9.679,9.734,9.63,9.666,85248,0
2010-09-22,9.687,9.761,9.63,9.63,87268,0
2010-09-23,9.624,9.739,9.624,9.734,50749,0
2010-09-24,9.734,9.783,9.687,9.754,62271,0
2010-09-27,9.789,9.821,9.734,9.734,81967,0
2010-09-28,9.766,9.802,9.734,9.734,81546,0
2010-09-29,9.754,9.802,9.7,9.7,76564,0
2010-09-30,9.706,9.802,9.706,9.795,91772,0
2010-10-01,9.789,9.808,9.776,9.808,35928,0
2010-10-04,9.835,9.85,9.776,9.808,76629,0
2010-10-05,9.783,9.808,9.754,9.789,50283,0
2010-10-06,9.754,9.802,9.739,9.783,58465,0
2010-10-07,9.754,9.808,9.666,9.715,75381,0
2010-10-08,9.727,9.783,9.727,9.761,21813,0
2010-10-11,9.761,9.789,9.727,9.727,35508,0
2010-10-12,9.754,9.864,9.708,9.766,41381,0
2010-10-13,9.761,9.772,9.637,9.687,39452,0
2010-10-14,9.7,9.722,9.63,9.649,46751,0
2010-10-15,9.687,9.708,9.596,9.596,45145,0
2010-10-18,9.624,9.657,9.509,9.538,71086,0
2010-10-19,9.4498,9.7,9.4498,9.694,71581,0
2010-10-20,9.734,9.776,9.624,9.657,33500,0
2010-10-21,9.611,9.747,9.611,9.643,45229,0
2010-10-22,9.694,9.722,9.57,9.589,43727,0
2010-10-25,9.63,9.643,9.538,9.563,31820,0
2010-10-26,9.589,9.727,9.563,9.596,94668,0
2010-10-27,9.637,9.694,9.602,9.63,65845,0
2010-10-28,9.679,9.772,9.624,9.666,90342,0
2010-10-29,9.691,9.691,9.555,9.572,91613,0
2010-11-01,9.602,9.611,9.4809,9.532,108196,0
2010-11-02,9.582,9.589,9.501,9.558,57170,0
2010-11-03,9.596,9.624,9.545,9.606,41814,0
2010-11-04,9.657,9.657,9.574,9.602,71676,0
2010-11-05,9.596,9.637,9.582,9.596,37593,0
2010-11-08,9.606,9.617,9.558,9.589,34532,0
2010-11-09,9.596,9.596,9.4095,9.465,96182,0
2010-11-10,9.4211,9.4211,9.0998,9.2714,110119,0
2010-11-11,9.2596,9.2596,9.0117,9.0679,146282,0
2010-11-12,9.0048,9.2913,8.9897,9.0535,77682,0
2010-11-15,9.0811,9.0811,8.6823,8.7259,206751,0
2010-11-16,8.7314,8.8531,8.3603,8.8186,312062,0
2010-11-17,8.7704,8.9352,8.7574,8.8642,113724,0
2010-11-18,8.8465,8.8465,8.4818,8.6749,123979,0
2010-11-19,8.6128,8.8716,8.6128,8.713,140743,0
2010-11-22,8.7574,8.9173,8.7574,8.8948,86599,0
2010-11-23,8.8716,9.1068,8.8102,8.8783,160371,0
2010-11-24,8.9286,8.9427,8.8596,8.9173,80970,0
2010-11-26,8.9098,9.0048,8.9098,8.9774,14286,0
2010-11-29,9.0117,9.0535,8.9774,9.0117,49890,0
2010-11-30,9.0076,9.0792,8.8399,8.8651,123479,0
2010-12-01,8.8892,8.9832,8.8783,8.9173,95487,0
2010-12-02,8.9427,8.9577,8.7574,8.7649,125147,0
2010-12-03,8.8325,8.9033,8.6474,8.6823,192818,0
2010-12-06,8.7199,8.7925,8.549,8.6474,209095,0
2010-12-07,8.6474,8.6474,8.4818,8.549,170317,0
2010-12-08,8.4818,8.5751,8.3848,8.4958,135239,0
2010-12-09,8.4297,8.4818,8.3848,8.4474,142950,0
2010-12-10,8.3848,8.4236,8.2852,8.3898,133391,0
2010-12-13,8.3387,8.3387,8.194,8.2341,177731,0
2010-12-14,8.1803,8.1803,7.977,8.0751,228461,0
2010-12-15,8.0222,8.0693,7.9242,8.0625,403075,0
2010-12-16,8.0206,8.3245,8.0072,8.3111,304866,0
2010-12-17,8.3517,8.4174,8.3103,8.3603,221981,0
2010-12-20,8.3898,8.397,8.043,8.129,309152,0
2010-12-21,8.2075,8.2075,7.9043,7.9633,389465,0
2010-12-22,7.9564,8.1085,7.9564,8.0812,195788,0
2010-12-23,8.1152,8.1871,8.0491,8.1223,156705,0
2010-12-27,8.1223,8.2271,8.1152,8.1407,141324,0
2010-12-28,8.194,8.2138,8.0288,8.0693,208736,0
2010-12-29,8.077,8.2386,8.0632,8.2386,254677,0
2010-12-30,8.1983,8.2783,8.1305,8.1556,258976,0
2010-12-31,8.2044,8.3594,8.2044,8.3594,212004,0
2011-01-03,8.3663,8.4474,8.2902,8.4111,124581,0
2011-01-04,8.3848,8.4615,8.3034,8.3787,143615,0
2011-01-05,8.397,8.4615,8.2075,8.4236,140280,0
2011-01-06,8.4683,8.5378,8.3787,8.3848,106576,0
2011-01-07,8.4236,8.4358,8.3168,8.3603,92799,0
2011-01-10,8.3317,8.3848,8.2341,8.3387,79086,0
2011-01-11,8.3168,8.3603,8.2472,8.3517,86862,0
2011-01-12,8.2792,8.3245,8.133,8.133,86705,0
2011-01-13,8.133,8.1458,7.9704,8.0222,113895,0
2011-01-14,7.9564,7.9564,7.6941,7.7655,346906,0
2011-01-18,7.7067,7.9109,7.6015,7.9109,176686,0
2011-01-19,7.8612,7.8752,7.7227,7.7354,251266,0
2011-01-20,7.7067,7.871,7.5884,7.8063,245647,0
2011-01-21,7.8063,7.9109,7.8063,7.9043,175966,0
2011-01-24,7.8777,7.9954,7.8502,7.9899,185550,0
2011-01-25,8.0091,8.0357,7.9242,8.0154,234100,0
2011-01-26,8.0091,8.0693,7.9302,7.9633,180238,0
2011-01-27,8.0014,8.0014,7.9302,7.9633,144710,0
2011-01-28,7.9633,7.9954,7.9564,7.9704,120867,0
2011-01-31,7.9804,8.043,7.9739,8.0145,130569,0
2011-02-01,8.0288,8.1223,8.0154,8.0625,204726,0
2011-02-02,8.0693,8.1085,8.0491,8.0491,111478,0
2011-02-03,8.0737,8.0872,8.0551,8.0675,86102,0
2011-02-04,8.0222,8.0568,7.9899,8.0222,93820,0
2011-02-07,8.0222,8.0625,7.9824,7.9824,86599,0
2011-02-08,7.977,8.0154,7.9372,8.0154,176744,0
2011-02-09,8.0154,8.0154,7.9043,7.9899,191768,0
2011-02-10,7.9487,8.0483,7.9487,8.027,69746,0
2011-02-11,7.9899,8.0812,7.9704,8.0014,101772,0
2011-02-14,8.0222,8.0812,7.9633,7.9954,121445,0
2011-02-15,8.0222,8.043,7.9633,8.0014,77472,0
2011-02-16,8.043,8.0812,7.977,8.0288,95536,0
2011-02-18,8.0872,8.1215,7.9938,8.0417,109447,0
2011-02-22,8.043,8.043,7.8911,7.9564,90531,0
2011-02-23,7.9633,8.0693,7.9504,7.977,104011,0
2011-02-24,8.0091,8.0812,7.9824,8.0751,143505,0
2011-02-25,8.101,8.133,8.0551,8.0608,89540,0
2011-02-28,8.0829,8.1622,8.0829,8.1556,107147,0
2011-03-01,8.1862,8.1862,8.1077,8.1393,134099,0
2011-03-02,8.1578,8.1862,8.1281,8.1862,81754,0
2011-03-03,8.2138,8.2271,8.1645,8.2209,172908,0
2011-03-04,8.2332,8.2472,8.1578,8.2067,67349,0
2011-03-07,8.2402,8.2402,8.1578,8.2209,99414,0
2011-03-08,8.2209,8.2965,8.2138,8.2652,72491,0
2011-03-09,8.2965,8.3111,8.2332,8.2332,71250,0
2011-03-10,8.2661,8.2728,8.1281,8.2612,118569,0
2011-03-11,8.2402,8.2792,8.2138,8.2271,65526,0
2011-03-14,8.2209,8.2652,8.2209,8.2332,51468,0
2011-03-15,8.2332,8.2332,8.0938,8.1794,62976,0
2011-03-16,8.2009,8.2602,8.2009,8.2138,44167,0
2011-03-17,8.2191,8.2843,8.1689,8.2191,80367,0
2011-03-18,8.2472,8.2852,8.2138,8.2271,44368,0
2011-03-21,8.2652,8.2965,8.1862,8.1862,90890,0
2011-03-22,8.1932,8.2209,8.133,8.1458,62602,0
2011-03-23,8.1862,8.2652,8.1458,8.2067,85164,0
2011-03-24,8.2541,8.2728,8.1509,8.1645,92111,0
2011-03-25,8.1862,8.2541,8.1448,8.2402,70993,0
2011-03-28,8.2652,8.4129,8.2472,8.3848,100170,0
2011-03-29,8.406,8.4368,8.3906,8.4129,54752,0
2011-03-30,8.3906,8.4129,8.2852,8.3603,92107,0
2011-03-31,8.3431,8.3914,8.3369,8.3722,84206,0
2011-04-01,8.3397,8.4854,8.3188,8.4719,92847,0
2011-04-04,8.4836,8.5037,8.4182,8.4624,31159,0
2011-04-05,8.4474,8.4683,8.3141,8.3759,70272,0
2011-04-06,8.4067,8.4067,8.2728,8.2728,63473,0
2011-04-07,8.3078,8.4288,8.2755,8.3003,120181,0
2011-04-08,8.3119,8.3397,8.2472,8.2612,60502,0
2011-04-11,8.2792,8.2862,8.2138,8.2138,43341,0
2011-04-12,8.2154,8.2154,8.0608,8.2027,106728,0
2011-04-13,8.2209,8.2209,8.1448,8.1794,52539,0
2011-04-14,8.1578,8.1645,8.0055,8.1135,147039,0
2011-04-15,8.1281,8.1448,8.101,8.1393,25484,0
2011-04-18,8.1393,8.1509,8.101,8.1393,56115,0
2011-04-19,8.1135,8.2209,8.1135,8.1794,52153,0
2011-04-20,8.2271,8.2541,8.1794,8.1794,61065,0
2011-04-21,8.2009,8.2271,8.1448,8.2009,86337,0
2011-04-25,8.1862,8.2661,8.1717,8.2472,65910,0
2011-04-26,8.2495,8.2811,8.2154,8.2755,52542,0
2011-04-27,8.2728,8.3119,8.2728,8.2792,35021,0
2011-04-28,8.3042,8.3533,8.3042,8.3533,44458,0
2011-04-29,8.3417,8.3619,8.3333,8.3552,60014,0
2011-05-02,8.374,8.4067,8.3397,8.3465,82945,0
2011-05-03,8.3611,8.374,8.2783,8.3034,90351,0
2011-05-04,8.329,8.435,8.3215,8.4288,52597,0
2011-05-05,8.4272,8.4596,8.4076,8.4596,65940,0
2011-05-06,8.4967,8.6301,8.4474,8.6301,75526,0
2011-05-09,8.651,8.672,8.5243,8.5436,78344,0
2011-05-10,8.551,8.5779,8.5325,8.5436,53216,0
2011-05-11,8.5877,8.5877,8.4729,8.494,61673,0
2011-05-12,8.4897,8.5325,8.4818,8.5173,76431,0
2011-05-13,8.5634,8.5708,8.5325,8.5634,41036,0
2011-05-16,8.5841,8.6301,8.5391,8.5708,99990,0
2011-05-17,8.5572,8.5886,8.51,8.5634,114004,0
2011-05-18,8.5886,8.6021,8.5037,8.5325,133753,0
2011-05-19,8.5572,8.5634,8.4967,8.5173,60308,0
2011-05-20,8.5378,8.6067,8.5378,8.5823,81009,0
2011-05-23,8.5436,8.6301,8.5436,8.5841,80375,0
2011-05-24,8.6301,8.6301,8.5634,8.5779,70533,0
2011-05-25,8.5958,8.6021,8.5436,8.5436,58901,0
2011-05-26,8.5779,8.6021,8.551,8.5708,54043,0
2011-05-27,8.5938,8.6222,8.5823,8.6006,24281,0
2011-05-31,8.6566,8.6858,8.5996,8.6858,62811,0
2011-06-01,8.7244,8.7694,8.6649,8.672,103987,0
2011-06-02,8.717,8.7352,8.6776,8.7033,97450,0
2011-06-03,8.7234,8.8176,8.6997,8.8064,96479,0
2011-06-06,8.8241,8.8596,8.7769,8.7842,83451,0
2011-06-07,8.8083,8.8948,8.7461,8.8037,104694,0
2011-06-08,8.7461,8.8157,8.7461,8.7961,83056,0
2011-06-09,8.7739,8.8577,8.7739,8.8577,52714,0
2011-06-10,8.9183,8.9183,8.854,8.8651,77217,0
2011-06-13,8.9239,8.9605,8.8325,8.8399,57541,0
2011-06-14,8.8837,8.8837,8.8241,8.8596,48746,0
2011-06-15,8.8064,8.854,8.7352,8.7554,59151,0
2011-06-16,8.7534,8.8166,8.7333,8.7823,48594,0
2011-06-17,8.7842,8.8176,8.7621,8.798,23366,0
2011-06-20,8.8241,8.8399,8.7621,8.7769,82892,0
2011-06-21,8.7769,8.8783,8.7769,8.8783,94631,0
2011-06-22,8.8783,8.9465,8.8783,8.9239,38515,0
2011-06-23,8.9313,9.1068,8.9313,9.0213,80880,0
2011-06-24,9.0507,9.0988,8.9229,8.9446,64787,0
2011-06-27,8.9679,9.0086,8.9605,8.9869,39920,0
2011-06-28,9.0336,9.0461,8.9539,9.002,158996,0
2011-06-29,9.002,9.0086,8.9313,8.9812,70161,0
2011-06-30,8.9933,8.9933,8.9211,8.967,64064,0
2011-07-01,8.9933,9.0076,8.9597,9.0076,34526,0
2011-07-05,9.0317,9.0661,9,9.0507,95566,0
2011-07-06,9.028,9.0699,9.0242,9.0699,59654,0
2011-07-07,9.0592,9.1362,9.0451,9.1209,80526,0
2011-07-08,9.1209,9.1893,9.1209,9.142,44582,0
2011-07-11,9.142,9.2152,9.0935,9.1279,60487,0
2011-07-12,9.1696,9.1949,9.1068,9.1893,44668,0
2011-07-13,9.2684,9.2963,9.2152,9.2844,74287,0
2011-07-14,9.243,9.2903,9.1209,9.1808,93353,0
2011-07-15,9.249,9.249,9.1279,9.1353,83781,0
2011-07-18,9.0871,9.1209,8.9173,8.9529,110491,0
2011-07-19,9.0039,9.0631,8.9887,9.0242,63561,0
2011-07-20,9.0735,9.1133,9.0507,9.1133,72497,0
2011-07-21,9.1353,9.1893,9.1353,9.1751,58623,0
2011-07-22,9.2162,9.2162,9.1696,9.2096,44642,0
2011-07-25,9.1808,9.2152,9.1484,9.1893,75412,0
2011-07-26,9.2145,9.221,9.0104,9.0554,108870,0
2011-07-27,9.0661,9.0661,8.9173,8.9229,98027,0
2011-07-28,8.9698,9.0242,8.8837,9.0104,78772,0
2011-07-29,8.9832,9.0194,8.8783,8.9193,49225,0
2011-08-01,9.0136,9.0507,9,9.0271,50932,0
2011-08-02,9.0755,9.1317,8.9597,8.9859,104382,0
2011-08-03,9.0203,9.1068,9.0136,9.0871,59067,0
2011-08-04,9.1038,9.1676,8.8977,8.9052,96903,0
2011-08-05,8.9587,8.9652,8.6866,8.8436,144439,0
2011-08-08,8.7722,8.7722,8.4862,8.4931,151455,0
2011-08-09,8.4441,8.813,8.4315,8.813,161717,0
2011-08-10,8.8436,9.1209,8.8019,9.1068,83625,0
2011-08-11,9.0801,9.2972,9.0725,9.1949,97849,0
2011-08-12,9.4122,9.427,9.2354,9.3049,109231,0
2011-08-15,9.3462,9.375,9.1818,9.2644,99138,0
2011-08-16,9.2844,9.3404,9.1893,9.244,65106,0
2011-08-17,9.2913,9.3118,9.2577,9.2972,85228,0
2011-08-18,9.2577,9.2913,9.142,9.25,86191,0
2011-08-19,9.2704,9.4122,9.2026,9.2299,54115,0
2011-08-22,9.244,9.4409,9.2354,9.3118,97188,0
2011-08-23,9.25,9.427,9.25,9.3246,89016,0
2011-08-24,9.3671,9.4016,9.1893,9.1949,79240,0
2011-08-25,9.25,9.2844,9.1949,9.1949,84228,0
2011-08-26,9.2421,9.2893,9.2145,9.2559,51520,0
2011-08-29,9.3246,9.3246,9.2354,9.2577,65140,0
2011-08-30,9.3049,9.3898,9.2844,9.2972,78115,0
2011-08-31,9.374,9.3957,9.2883,9.301,71967,0
2011-09-01,9.3531,9.3898,9.3187,9.3898,65811,0
2011-09-02,9.3987,9.432,9.3561,9.3987,88062,0
2011-09-06,9.3888,9.4122,9.3384,9.3452,48363,0
2011-09-07,9.3888,9.4075,9.3452,9.4075,83485,0
2011-09-08,9.4409,9.464,9.4191,9.464,78895,0
2011-09-09,9.4478,9.4669,9.4122,9.464,58124,0
2011-09-12,9.4669,9.534,9.432,9.534,62671,0
2011-09-13,9.73,9.73,9.464,9.4809,95115,0
2011-09-14,9.554,9.554,9.4739,9.4739,70605,0
2011-09-15,9.525,9.525,9.4478,9.464,33124,0
2011-09-16,9.51,9.517,9.426,9.456,52319,0
2011-09-19,9.4948,9.548,9.456,9.4669,41305,0
2011-09-20,9.4739,9.572,9.4669,9.51,88558,0
2011-09-21,9.602,9.602,9.464,9.4669,66998,0
2011-09-22,9.51,9.539,9.3394,9.502,55645,0
2011-09-23,9.606,9.624,9.502,9.54,56400,0
2011-09-26,9.572,9.658,9.502,9.548,57674,0
2011-09-27,9.593,9.616,9.4948,9.51,56115,0
2011-09-28,9.593,9.637,9.539,9.572,115886,0
2011-09-29,9.65,9.658,9.578,9.616,64890,0
2011-09-30,9.624,9.624,9.552,9.624,56092,0
2011-10-03,9.629,9.637,9.554,9.593,66293,0
2011-10-04,9.572,9.572,9.3305,9.3819,118476,0
2011-10-05,9.3799,9.425,9.3365,9.3365,92985,0
2011-10-06,9.425,9.425,9.246,9.3,58738,0
2011-10-07,9.374,9.374,9.2066,9.302,38299,0
2011-10-10,9.3236,9.3671,9.2269,9.3384,74281,0
2011-10-11,9.302,9.4191,9.302,9.4006,48833,0
2011-10-12,9.4478,9.4478,9.3098,9.3305,68429,0
2011-10-13,9.3236,9.3671,9.2754,9.3671,37830,0
2011-10-14,9.3531,9.595,9.3531,9.526,39854,0
2011-10-17,9.579,9.587,9.432,9.4958,42086,0
2011-10-18,9.526,9.733,9.4409,9.549,39073,0
2011-10-19,9.4879,9.579,9.374,9.4191,58528,0
2011-10-20,9.4191,9.4739,9.3888,9.4739,59964,0
2011-10-21,9.4389,9.555,9.4389,9.502,44726,0
2011-10-24,9.526,9.561,9.4679,9.518,45315,0
2011-10-25,9.462,9.539,9.4241,9.4729,57818,0
2011-10-26,9.456,9.4879,9.4191,9.4409,41757,0
2011-10-27,9.54,9.54,9.4191,9.427,35233,0
2011-10-28,9.425,9.4879,9.425,9.432,30704,0
2011-10-31,9.427,9.522,9.427,9.457,68078,0
2011-11-01,9.501,9.534,9.4171,9.462,68682,0
2011-11-02,9.4819,9.518,9.4478,9.4958,46244,0
2011-11-03,9.4799,9.501,9.4379,9.4869,47356,0
2011-11-04,9.4978,9.521,9.457,9.513,33212,0
2011-11-07,9.4729,9.683,9.4729,9.639,71473,0
2011-11-08,9.652,9.66,9.567,9.631,56377,0
2011-11-09,9.555,9.639,9.51,9.612,46850,0
2011-11-10,9.617,9.714,9.579,9.698,68965,0
2011-11-11,9.739,9.739,9.572,9.606,71103,0
2011-11-14,9.639,9.72,9.611,9.72,61420,0
2011-11-15,9.683,9.691,9.602,9.652,69142,0
2011-11-16,9.705,9.72,9.606,9.72,55540,0
2011-11-17,9.72,9.72,9.602,9.66,76671,0
2011-11-18,9.676,9.705,9.567,9.606,92288,0
2011-11-21,9.639,9.66,9.567,9.639,93588,0
2011-11-22,9.66,9.683,9.617,9.652,44077,0
2011-11-23,9.705,9.713,9.617,9.668,74303,0
2011-11-25,9.698,9.721,9.684,9.721,40446,0
2011-11-28,9.773,9.841,9.683,9.841,56886,0
2011-11-29,9.878,9.886,9.668,9.683,90637,0
2011-11-30,9.782,9.809,9.668,9.714,99567,0
2011-12-01,9.762,9.778,9.631,9.734,72109,0
2011-12-02,9.774,9.788,9.706,9.714,62794,0
2011-12-05,9.757,9.769,9.684,9.698,68675,0
2011-12-06,9.721,9.807,9.721,9.807,72047,0
2011-12-07,9.81,9.818,9.76,9.785,104749,0
2011-12-08,9.711,9.785,9.711,9.785,59489,0
2011-12-09,9.78,9.788,9.74,9.78,94821,0
2011-12-12,9.762,9.835,9.749,9.82,99753,0
2011-12-13,9.645,9.872,9.645,9.806,90012,0
2011-12-14,9.851,9.903,9.774,9.806,76678,0
2011-12-15,9.828,9.835,9.794,9.794,52684,0
2011-12-16,9.841,9.864,9.777,9.825,77018,0
2011-12-19,9.851,9.88,9.74,9.74,78845,0
2011-12-20,9.769,9.799,9.727,9.799,82236,0
2011-12-21,9.843,9.843,9.774,9.82,57215,0
2011-12-22,9.843,9.889,9.835,9.88,98995,0
2011-12-23,9.878,9.901,9.841,9.841,48979,0
2011-12-27,9.903,9.907,9.843,9.907,95907,0
2011-12-28,9.949,10.003,9.866,9.889,106656,0
2011-12-29,9.934,10.062,9.851,10.003,101491,0
2011-12-30,10.027,10.058,9.921,9.934,126865,0
2012-01-03,10.016,10.082,9.961,10.024,91961,0
2012-01-04,9.989,10.009,9.914,9.989,108414,0
2012-01-05,10.009,10.137,10.009,10.137,132354,0
2012-01-06,10.187,10.256,10.128,10.256,85012,0
2012-01-09,10.206,10.403,10.187,10.264,109850,0
2012-01-10,10.437,10.437,10.146,10.172,127731,0
2012-01-11,10.355,10.355,10.058,10.106,91386,0
2012-01-12,10.304,10.304,10.079,10.118,84594,0
2012-01-13,10.151,10.244,10.103,10.146,159672,0
2012-01-17,10.137,10.146,10.061,10.061,141907,0
2012-01-18,10.146,10.187,10.075,10.128,84459,0
2012-01-19,10.172,10.306,10.172,10.298,115507,0
2012-01-20,10.335,10.377,10.314,10.377,85903,0
2012-01-23,10.398,10.495,10.335,10.403,104209,0
2012-01-24,10.437,10.495,10.335,10.377,115574,0
2012-01-25,10.41,10.489,10.377,10.489,113976,0
2012-01-26,10.531,10.587,10.418,10.495,159969,0
2012-01-27,10.501,10.6,10.409,10.531,152786,0
2012-01-30,10.587,10.587,10.445,10.56,140783,0
2012-01-31,10.601,10.63,10.515,10.595,139480,0
2012-02-01,10.684,10.691,10.517,10.574,181816,0
2012-02-02,10.629,10.629,10.517,10.587,180849,0
2012-02-03,10.622,10.799,10.587,10.75,239908,0
2012-02-06,10.778,10.778,10.552,10.6,180323,0
2012-02-07,10.584,10.654,10.542,10.654,140372,0
2012-02-08,10.647,10.667,10.557,10.647,171659,0
2012-02-09,10.683,10.69,10.557,10.612,120360,0
2012-02-10,10.629,10.629,10.545,10.56,104845,0
2012-02-13,10.622,10.636,10.56,10.607,125697,0
2012-02-14,10.607,10.607,10.494,10.494,191331,0
2012-02-15,10.56,10.65,10.473,10.595,267258,0
2012-02-16,10.568,10.58,10.429,10.523,269071,0
2012-02-17,10.568,10.6,10.516,10.6,74385,0
2012-02-21,10.723,10.723,10.615,10.691,160515,0
2012-02-22,10.607,10.699,10.545,10.587,157804,0
2012-02-23,10.655,10.715,10.453,10.568,121748,0
2012-02-24,10.584,10.683,10.528,10.683,105795,0
2012-02-27,10.691,10.839,10.615,10.799,116985,0
2012-02-28,10.847,10.847,10.734,10.764,125240,0
2012-02-29,10.757,10.808,10.668,10.722,132524,0
2012-03-01,10.742,10.898,10.728,10.869,104701,0
2012-03-02,10.906,10.975,10.861,10.919,103236,0
2012-03-05,10.937,10.937,10.748,10.763,155434,0
2012-03-06,10.762,10.791,10.612,10.652,205274,0
2012-03-07,10.689,10.824,10.625,10.652,110592,0
2012-03-08,10.74,10.791,10.618,10.704,160222,0
2012-03-09,10.74,10.93,10.714,10.93,131682,0
2012-03-12,10.913,11.292,10.876,11.018,259804,0
2012-03-13,10.998,11.06,10.93,11.06,147867,0
2012-03-14,11.13,11.13,10.727,10.853,225213,0
2012-03-15,10.845,10.845,10.549,10.661,167265,0
2012-03-16,10.605,10.683,10.182,10.251,320107,0
2012-03-19,10.222,10.733,10.16,10.627,152401,0
2012-03-20,10.592,10.683,10.542,10.634,140060,0
2012-03-21,10.697,10.845,10.605,10.74,109725,0
2012-03-22,10.69,10.714,10.592,10.612,83204,0
2012-03-23,10.577,10.604,10.411,10.504,91780,0
2012-03-26,10.549,10.598,10.457,10.498,145336,0
2012-03-27,10.457,10.498,10.371,10.492,193744,0
2012-03-28,10.485,10.676,10.477,10.676,143914,0
2012-03-29,10.69,10.748,10.619,10.69,82263,0
2012-03-30,10.691,10.742,10.619,10.677,77675,0
2012-04-02,10.704,10.74,10.577,10.612,100719,0
2012-04-03,10.618,10.625,10.534,10.57,39105,0
2012-04-04,10.545,10.616,10.487,10.595,76865,0
2012-04-05,10.601,10.701,10.601,10.672,42112,0
2012-04-09,10.64,10.813,10.633,10.813,80637,0
2012-04-10,10.813,10.897,10.762,10.883,61423,0
2012-04-11,10.913,10.923,10.675,10.805,105705,0
2012-04-12,10.838,10.889,10.72,10.889,83636,0
2012-04-13,10.845,10.946,10.769,10.819,71428,0
2012-04-16,10.845,10.845,10.74,10.755,60933,0
2012-04-17,10.789,10.789,10.701,10.73,52045,0
2012-04-18,10.727,10.791,10.713,10.776,32376,0
2012-04-19,10.824,10.824,10.733,10.784,103818,0
2012-04-20,10.811,10.811,10.737,10.789,54799,0
2012-04-23,10.797,10.937,10.797,10.937,55824,0
2012-04-24,10.937,10.937,10.813,10.853,70353,0
2012-04-25,11.123,11.239,10.838,10.861,101769,0
2012-04-26,10.923,11.109,10.853,10.906,61977,0
2012-04-27,10.952,11.052,10.912,10.935,56774,0
2012-04-30,10.927,10.989,10.893,10.916,110757,0
2012-05-01,10.929,11.052,10.923,11.011,85322,0
2012-05-02,11.032,11.109,10.954,11.046,101473,0
2012-05-03,11.082,11.161,11.005,11.102,120287,0
2012-05-04,11.075,11.122,10.982,11.011,69198,0
2012-05-07,10.974,10.997,10.935,10.99,74821,0
2012-05-08,10.997,11.088,10.967,11.088,87520,0
2012-05-09,11.088,11.17,11.088,11.146,116523,0
2012-05-10,11.13,11.192,11.13,11.185,99811,0
2012-05-11,11.185,11.185,11.138,11.185,93465,0
2012-05-14,11.185,11.212,10.997,11.094,143336,0
2012-05-15,11.109,11.109,11.032,11.094,56422,0
2012-05-16,11.094,11.094,11.011,11.04,79247,0
2012-05-17,11.04,11.06,10.974,11.045,74694,0
2012-05-18,11.052,11.122,11.005,11.045,91315,0
2012-05-21,11.075,11.138,11.04,11.122,35197,0
2012-05-22,11.122,11.185,11.025,11.146,101438,0
2012-05-23,11.192,11.224,11.115,11.212,123778,0
2012-05-24,11.185,11.265,11.177,11.239,49734,0
2012-05-25,11.201,11.224,11.13,11.138,85663,0
2012-05-29,11.185,11.201,11.109,11.13,17443,0
2012-05-30,11.146,11.161,11.082,11.161,55346,0
2012-05-31,11.145,11.211,11.093,11.211,84503,0
2012-06-01,11.205,11.211,11.154,11.205,69334,0
2012-06-04,11.192,11.28,11.161,11.272,115016,0
2012-06-05,11.27,11.27,11.191,11.245,98191,0
2012-06-06,11.218,11.237,11.142,11.237,105567,0
2012-06-07,11.257,11.257,11.151,11.218,75026,0
2012-06-08,11.224,11.334,11.185,11.303,48399,0
2012-06-11,11.326,11.342,11.26,11.318,58475,0
2012-06-12,11.211,11.326,11.211,11.295,52995,0
2012-06-13,11.364,11.364,11.16,11.192,89802,0
2012-06-14,11.253,11.253,11.1,11.114,104090,0
2012-06-15,11.192,11.192,11.093,11.108,65635,0
2012-06-18,11.081,11.246,11.081,11.219,82849,0
2012-06-19,11.219,11.239,11.201,11.239,64470,0
2012-06-20,11.239,11.253,11.169,11.177,71440,0
2012-06-21,11.231,11.253,11.211,11.231,49872,0
2012-06-22,11.204,11.245,11.174,11.245,49413,0
2012-06-25,11.205,11.246,11.205,11.246,38089,0
2012-06-26,11.253,11.26,11.185,11.192,98605,0
2012-06-27,11.201,11.35,11.201,11.35,175812,0
2012-06-28,11.364,11.372,11.26,11.342,93207,0
2012-06-29,11.398,11.44,11.31,11.44,63142,0
2012-07-02,11.405,11.522,11.385,11.515,106449,0
2012-07-03,11.548,11.613,11.5,11.548,48129,0
2012-07-05,11.58,11.599,11.446,11.586,86249,0
2012-07-06,11.54,11.699,11.54,11.651,106881,0
2012-07-09,11.599,11.708,11.54,11.699,92089,0
2012-07-10,11.659,11.865,11.629,11.644,117309,0
2012-07-11,11.692,11.86,11.573,11.844,132607,0
2012-07-12,11.731,11.754,11.591,11.651,102219,0
2012-07-13,11.591,11.651,11.514,11.613,131335,0
2012-07-16,11.514,11.605,11.474,11.506,108563,0
2012-07-17,11.506,11.605,11.506,11.533,69029,0
2012-07-18,11.533,11.773,11.526,11.746,83310,0
2012-07-19,11.731,11.731,11.605,11.659,76471,0
2012-07-20,11.659,11.873,11.613,11.873,60682,0
2012-07-23,11.839,11.897,11.731,11.824,76617,0
2012-07-24,11.786,11.922,11.786,11.865,73048,0
2012-07-25,11.852,11.897,11.621,11.715,198304,0
2012-07-26,11.767,11.767,11.591,11.659,92422,0
2012-07-27,11.605,11.669,11.564,11.629,119799,0
2012-07-30,11.605,11.651,11.564,11.621,109760,0
2012-07-31,11.586,11.651,11.522,11.547,123316,0
2012-08-01,11.526,11.605,11.499,11.591,152825,0
2012-08-02,11.591,11.605,11.49,11.514,107617,0
2012-08-03,11.506,11.556,11.49,11.547,51749,0
2012-08-06,11.533,11.599,11.49,11.599,107601,0
2012-08-07,11.629,11.629,11.499,11.526,114173,0
2012-08-08,11.526,11.564,11.439,11.453,84086,0
2012-08-09,11.474,11.483,11.34,11.37,110253,0
2012-08-10,11.397,11.397,11.286,11.34,97212,0
2012-08-13,11.324,11.324,11.197,11.293,166602,0
2012-08-14,11.236,11.46,11.236,11.37,143843,0
2012-08-15,11.356,11.506,11.356,11.397,85514,0
2012-08-16,11.446,11.516,11.433,11.46,50687,0
2012-08-17,11.446,11.516,11.439,11.5,97263,0
2012-08-20,11.523,11.523,11.466,11.506,94838,0
2012-08-21,11.474,11.5,11.363,11.397,142849,0
2012-08-22,11.375,11.375,11.182,11.363,227332,0
2012-08-23,11.383,11.419,11.269,11.293,118178,0
2012-08-24,11.269,11.324,11.236,11.301,119693,0
2012-08-27,11.316,11.324,11.15,11.263,166689,0
2012-08-28,11.301,11.412,11.301,11.375,74020,0
2012-08-29,11.37,11.466,11.37,11.419,65899,0
2012-08-30,11.419,11.446,11.363,11.412,48956,0
2012-08-31,11.439,11.535,11.34,11.528,70559,0
2012-09-04,11.5,11.541,11.419,11.433,71650,0
2012-09-05,11.466,11.5,11.419,11.426,150145,0
2012-09-06,11.426,11.516,11.412,11.466,133376,0
2012-09-07,11.446,11.549,11.439,11.506,102613,0
2012-09-10,11.528,11.528,11.426,11.426,104389,0
2012-09-11,11.433,11.466,11.433,11.46,71739,0
2012-09-12,11.507,11.601,11.484,11.593,127559,0
2012-09-13,11.593,11.695,11.541,11.671,101689,0
2012-09-14,11.695,11.775,11.638,11.711,102021,0
2012-09-17,11.727,11.735,11.654,11.695,37598,0
2012-09-18,11.654,11.75,11.654,11.743,74918,0
2012-09-19,11.679,11.808,11.679,11.75,73940,0
2012-09-20,11.735,11.808,11.702,11.808,83209,0
2012-09-21,11.808,11.933,11.743,11.933,78920,0
2012-09-24,11.926,12.01,11.887,11.926,103047,0
2012-09-25,11.939,12.241,11.912,12.142,107304,0
2012-09-26,12.169,12.227,12.08,12.148,82681,0
2012-09-27,12.202,12.202,12.018,12.08,76327,0
2012-09-28,12.107,12.107,11.945,11.987,77718,0
2012-10-01,12.126,12.156,12.041,12.1,68437,0
2012-10-02,12.142,12.162,11.92,11.98,95394,0
2012-10-03,12.002,12.048,11.959,12.048,80104,0
2012-10-04,12.034,12.034,11.92,11.98,64975,0
2012-10-05,11.994,12.074,11.933,11.939,95255,0
2012-10-08,11.987,12.074,11.939,12.034,86968,0
2012-10-09,12.057,12.057,11.849,11.862,96812,0
2012-10-10,11.849,11.878,11.783,11.827,87724,0
2012-10-11,11.887,11.933,11.827,11.921,58055,0
2012-10-12,11.953,11.988,11.904,11.927,101831,0
2012-10-15,11.973,12.019,11.871,11.887,66391,0
2012-10-16,11.959,11.959,11.862,11.896,37650,0
2012-10-17,11.94,11.981,11.912,11.973,58280,0
2012-10-18,12.035,12.075,11.94,11.953,76474,0
2012-10-19,12.027,12.027,11.896,11.912,78752,0
2012-10-22,11.966,11.981,11.871,11.921,72510,0
2012-10-23,11.94,12.043,11.927,11.945,162163,0
2012-10-24,12.035,12.115,11.981,12.094,151433,0
2012-10-25,12.086,12.094,11.966,12.019,50394,0
2012-10-26,12.086,12.127,11.988,12.043,137476,0
2012-10-31,12.019,12.043,11.842,11.878,91800,0
2012-11-01,12.003,12.059,11.945,11.981,73971,0
2012-11-02,11.981,11.981,11.771,11.836,74242,0
2012-11-05,11.896,11.896,11.783,11.783,69059,0
2012-11-06,11.887,11.94,11.82,11.878,54675,0
2012-11-07,11.945,12.027,11.933,12.003,61006,0
2012-11-08,11.988,12.094,11.981,12.05,53800,0
2012-11-09,12.101,12.251,12.01,12.251,85434,0
2012-11-12,12.277,12.282,12.05,12.135,101122,0
2012-11-13,12.172,12.172,12.042,12.08,43007,0
2012-11-14,12.143,12.143,11.939,11.987,101516,0
2012-11-15,12.019,12.123,11.692,11.902,133707,0
2012-11-16,11.959,12.086,11.932,12.042,107894,0
2012-11-19,12.172,12.23,12.107,12.23,136287,0
2012-11-20,12.23,12.29,12.143,12.29,133739,0
2012-11-21,12.29,12.335,12.187,12.329,76693,0
2012-11-23,12.468,12.483,12.357,12.419,28484,0
2012-11-26,12.446,12.446,12.23,12.251,85123,0
2012-11-27,12.329,12.433,12.212,12.298,127640,0
2012-11-28,12.335,12.468,12.195,12.212,133075,0
2012-11-29,12.314,12.389,12.23,12.243,98142,0
2012-11-30,12.35,12.439,12.271,12.439,98923,0
2012-12-03,12.446,12.446,12.23,12.264,142835,0
2012-12-04,12.271,12.366,12.23,12.366,358200,0
2012-12-05,12.283,12.335,12.251,12.314,115024,0
2012-12-06,12.344,12.344,12.251,12.29,101323,0
2012-12-07,12.32,12.329,12.08,12.135,120071,0
2012-12-10,12.195,12.238,12.042,12.066,138272,0
2012-12-11,12.135,12.15,12.01,12.101,131538,0
2012-12-12,12.153,12.216,12.028,12.089,123080,0
2012-12-13,12.123,12.123,11.953,11.996,152484,0
2012-12-14,11.989,12.012,11.798,11.862,168604,0
2012-12-17,11.878,11.946,11.692,11.798,182400,0
2012-12-18,11.807,11.841,11.509,11.827,226713,0
2012-12-19,11.878,12.118,11.763,12.005,131168,0
2012-12-20,12.089,12.103,11.862,11.967,168045,0
2012-12-21,11.934,12.153,11.887,12.028,101638,0
2012-12-24,12.199,12.199,11.974,12.138,91714,0
2012-12-26,12.267,12.267,11.989,12.089,89191,0
2012-12-27,12.208,12.208,11.748,11.921,172624,0
2012-12-28,12.012,12.267,11.835,11.967,128512,0
2012-12-31,11.856,11.967,11.763,11.953,212673,0
2013-01-02,12.103,12.442,11.974,12.442,182211,0
2013-01-03,12.442,12.516,12.37,12.393,140842,0
2013-01-04,12.449,12.51,12.385,12.51,98070,0
2013-01-07,12.51,12.542,12.385,12.423,139731,0
2013-01-08,12.542,12.635,12.401,12.497,96057,0
2013-01-09,12.562,12.618,12.464,12.606,90830,0
2013-01-10,12.618,12.618,12.51,12.542,87059,0
2013-01-11,12.51,12.682,12.457,12.585,79023,0
2013-01-14,12.71,12.757,12.553,12.577,29310,0
2013-01-15,12.682,12.718,12.369,12.429,76233,0
2013-01-16,12.463,12.524,12.273,12.457,88949,0
2013-01-17,12.542,12.592,12.347,12.378,107480,0
2013-01-18,12.4,12.496,12.315,12.449,58654,0
2013-01-22,12.378,12.435,12.273,12.307,131402,0
2013-01-23,12.353,12.378,12.286,12.36,72791,0
2013-01-24,12.338,12.384,12.273,12.353,120514,0
2013-01-25,12.369,12.378,12.214,12.266,79831,0
2013-01-28,12.259,12.293,12.108,12.123,140603,0
2013-01-29,12.128,12.231,12.042,12.101,81068,0
2013-01-30,12.115,12.165,12.01,12.101,102847,0
2013-01-31,12.136,12.188,12.115,12.136,248368,0
2013-02-01,12.214,12.307,12.144,12.165,140827,0
2013-02-04,12.188,12.188,12.128,12.158,142248,0
2013-02-05,12.214,12.231,12.165,12.188,101965,0
2013-02-06,12.214,12.222,12.173,12.214,122626,0
2013-02-07,12.245,12.245,12.158,12.222,59066,0
2013-02-08,12.245,12.286,12.188,12.266,81901,0
2013-02-11,12.301,12.301,12.165,12.197,69509,0
2013-02-12,12.222,12.293,12.158,12.278,88209,0
2013-02-13,12.347,12.347,12.122,12.135,136025,0
2013-02-14,12.143,12.157,12.016,12.157,137538,0
2013-02-15,12.188,12.188,12.009,12.057,172040,0
2013-02-19,12.08,12.18,12.033,12.093,125697,0
2013-02-20,12.24,12.273,12.164,12.259,203056,0
2013-02-21,12.273,12.353,12.222,12.23,84392,0
2013-02-22,12.245,12.316,12.18,12.245,135792,0
2013-02-25,12.347,12.361,12.18,12.18,123927,0
2013-02-26,12.188,12.353,12.18,12.252,163521,0
2013-02-27,12.323,12.33,12.278,12.323,116596,0
2013-02-28,12.415,12.415,12.23,12.353,85562,0
2013-03-01,12.43,12.435,12.307,12.378,89343,0
2013-03-04,12.473,12.587,12.393,12.423,183258,0
2013-03-05,12.435,12.555,12.316,12.435,81645,0
2013-03-06,12.511,12.587,12.406,12.587,97664,0
2013-03-07,12.534,12.534,12.33,12.503,115340,0
2013-03-08,12.555,12.555,12.339,12.443,109707,0
2013-03-11,12.511,12.511,12.114,12.196,115202,0
2013-03-12,12.33,12.458,12.107,12.323,162291,0
2013-03-13,12.451,12.615,12.099,12.099,162750,0
2013-03-14,12.073,12.278,11.888,11.96,195797,0
2013-03-15,11.878,12.063,11.806,11.96,179225,0
2013-03-18,11.888,12.323,11.888,12.323,216821,0
2013-03-19,12.278,12.615,12.213,12.307,119513,0
2013-03-20,12.401,12.527,12.244,12.504,142551,0
2013-03-21,12.482,12.518,12.293,12.431,91377,0
2013-03-22,12.431,12.431,12.23,12.347,112870,0
2013-03-25,12.307,12.415,12.244,12.293,130693,0
2013-03-26,12.293,12.293,12.134,12.205,74645,0
2013-03-27,12.423,12.423,12.121,12.339,178519,0
2013-03-28,12.347,12.474,12.244,12.474,114172,0
2013-04-01,12.535,12.544,12.18,12.221,137863,0
2013-04-02,12.301,12.301,12.055,12.092,137806,0
2013-04-03,12.031,12.079,11.928,12.023,162242,0
2013-04-04,12.079,12.134,12.023,12.092,105410,0
2013-04-05,12.083,12.278,12.083,12.221,107606,0
2013-04-08,12.278,12.316,12.126,12.205,65200,0
2013-04-09,12.187,12.23,12.079,12.18,88113,0
2013-04-10,12.149,12.316,12.113,12.285,81676,0
2013-04-11,12.252,12.347,12.23,12.278,68243,0
2013-04-12,12.316,12.339,12.171,12.293,96329,0
2013-04-15,12.265,12.323,12.142,12.186,84084,0
2013-04-16,12.179,12.293,12.083,12.12,88986,0
2013-04-17,12.195,12.244,12.133,12.133,57320,0
2013-04-18,12.142,12.195,12.106,12.106,68349,0
2013-04-19,12.179,12.244,12.12,12.195,41777,0
2013-04-22,12.244,12.273,12.23,12.252,28904,0
2013-04-23,12.285,12.354,12.244,12.265,60946,0
2013-04-24,12.221,12.252,12.162,12.23,126308,0
2013-04-25,12.265,12.316,12.213,12.213,55254,0
2013-04-26,12.213,12.323,12.213,12.285,37616,0
2013-04-29,12.273,12.361,12.244,12.361,38637,0
2013-04-30,12.316,12.354,12.244,12.293,58005,0
2013-05-01,12.316,12.385,12.273,12.37,58107,0
2013-05-02,12.385,12.394,12.301,12.331,106567,0
2013-05-03,12.347,12.378,12.301,12.301,93693,0
2013-05-06,12.301,12.437,12.273,12.431,86253,0
2013-05-07,12.37,12.416,12.293,12.385,72225,0
2013-05-08,12.339,12.354,12.265,12.273,86443,0
2013-05-09,12.273,12.301,12.252,12.278,49176,0
2013-05-10,12.285,12.416,12.285,12.407,124862,0
2013-05-13,12.407,12.407,12.238,12.315,102995,0
2013-05-14,12.3,12.3,12.169,12.264,69911,0
2013-05-15,12.258,12.264,12.131,12.185,64493,0
2013-05-16,12.211,12.272,12.124,12.185,87724,0
2013-05-17,12.194,12.22,12.118,12.162,52149,0
2013-05-20,12.203,12.278,12.185,12.211,36050,0
2013-05-21,12.185,12.272,12.11,12.264,74464,0
2013-05-22,12.22,12.278,12.155,12.238,29861,0
2013-05-23,12.22,12.278,12.169,12.278,103476,0
2013-05-24,12.22,12.243,12.11,12.22,159611,0
2013-05-28,12.22,12.22,12.077,12.11,54271,0
2013-05-29,11.891,12.036,11.715,11.783,246452,0
2013-05-30,11.715,11.844,11.675,11.77,103761,0
2013-05-31,11.718,11.743,11.573,11.693,187784,0
2013-06-03,11.675,11.675,11.419,11.539,159393,0
2013-06-04,11.495,11.495,11.077,11.433,268838,0
2013-06-05,11.427,11.524,11.327,11.524,130043,0
2013-06-06,11.462,11.539,11.373,11.412,134680,0
2013-06-07,11.427,11.625,11.311,11.593,165106,0
2013-06-10,11.564,11.564,11.303,11.404,124593,0
2013-06-11,11.295,11.295,11.024,11.178,210500,0
2013-06-12,11.112,11.119,10.718,10.822,283916,0
2013-06-13,10.778,11.038,10.624,11.038,170969,0
2013-06-14,11.089,11.119,10.916,10.944,213376,0
2013-06-17,10.944,11.007,10.878,10.993,89080,0
2013-06-18,10.928,10.953,10.793,10.861,104354,0
2013-06-19,10.892,11.051,10.81,11.016,282910,0
2013-06-20,10.928,10.993,10.786,10.985,249135,0
2013-06-21,10.985,11.044,10.793,10.901,184563,0
2013-06-24,10.916,10.916,10.556,10.8,206403,0
2013-06-25,10.755,11.044,10.594,10.969,224672,0
2013-06-26,10.922,11.464,10.922,11.215,276906,0
2013-06-27,11.215,11.346,11.083,11.097,135485,0
2013-06-28,11.089,11.222,11.016,11.178,111559,0
2013-07-01,11.202,11.374,11.153,11.312,131000,0
2013-07-02,11.328,11.374,11.178,11.194,83328,0
2013-07-03,11.112,11.135,10.969,10.969,45384,0
2013-07-05,10.969,10.985,10.747,10.769,150887,0
2013-07-08,10.81,10.901,10.786,10.793,111236,0
2013-07-09,10.786,10.793,10.685,10.726,125398,0
2013-07-10,10.677,10.71,10.632,10.668,105097,0
2013-07-11,10.748,10.885,10.739,10.786,145096,0
2013-07-12,10.862,10.885,10.661,10.677,126312,0
2013-07-15,10.653,10.692,10.555,10.6,113954,0
2013-07-16,10.579,10.647,10.547,10.6,107691,0
2013-07-17,10.572,10.7,10.572,10.668,114024,0
2013-07-18,10.668,10.692,10.579,10.6,113186,0
2013-07-19,10.585,10.632,10.485,10.508,138222,0
2013-07-22,10.477,10.508,10.285,10.355,188506,0
2013-07-23,10.416,10.6,10.348,10.6,125840,0
2013-07-24,10.524,10.524,10.407,10.454,77821,0
2013-07-25,10.388,10.469,10.316,10.469,97648,0
2013-07-26,10.422,10.43,10.324,10.395,131781,0
2013-07-29,10.341,10.533,10.341,10.416,57925,0
2013-07-30,10.37,10.43,10.348,10.407,110309,0
2013-07-31,10.348,10.437,10.262,10.437,101393,0
2013-08-01,10.348,10.469,10.276,10.291,135882,0
2013-08-02,10.355,10.437,10.316,10.388,90784,0
2013-08-05,10.324,10.422,10.276,10.422,98934,0
2013-08-06,10.332,10.355,10.192,10.308,161236,0
2013-08-07,10.24,10.395,10.192,10.395,110782,0
2013-08-08,10.364,10.454,10.291,10.43,99408,0
2013-08-09,10.388,10.477,10.316,10.469,71665,0
2013-08-12,10.401,10.639,10.379,10.533,134089,0
2013-08-13,10.54,10.601,10.368,10.485,148863,0
2013-08-14,10.415,10.565,10.323,10.565,80781,0
2013-08-15,10.387,10.422,10.29,10.347,80452,0
2013-08-16,10.29,10.307,10.111,10.137,164786,0
2013-08-19,10.137,10.152,9.914,9.989,184902,0
2013-08-20,9.973,10.105,9.935,10.105,152946,0
2013-08-21,10.076,10.105,9.952,10.076,134256,0
2013-08-22,10.076,10.267,10.027,10.267,118064,0
2013-08-23,10.197,10.267,10.111,10.267,80093,0
2013-08-26,10.237,10.246,10.168,10.168,64975,0
2013-08-27,10.137,10.185,10.061,10.084,95332,0
2013-08-28,10.019,10.092,10.012,10.036,84154,0
2013-08-29,9.959,10.046,9.914,10.036,175127,0
2013-08-30,9.982,10.036,9.907,10.036,121281,0
2013-09-03,10.045,10.045,9.92,10.003,90432,0
2013-09-04,9.995,10.054,9.951,10.054,84111,0
2013-09-05,10.012,10.061,9.934,10.003,106767,0
2013-09-06,9.988,10.084,9.934,10.045,125108,0
2013-09-09,10.084,10.152,10.027,10.119,112791,0
2013-09-10,10.084,10.127,9.988,10.092,122634,0
2013-09-11,10.045,10.1,9.965,9.995,86414,0
2013-09-12,9.965,10.198,9.965,10.177,211165,0
2013-09-13,10.147,10.168,10.084,10.168,90964,0
2013-09-16,10.255,10.325,10.231,10.291,63316,0
2013-09-17,10.267,10.423,10.262,10.423,70196,0
2013-09-18,10.395,10.744,10.316,10.729,125496,0
2013-09-19,10.753,10.828,10.568,10.715,116155,0
2013-09-20,10.706,10.706,10.48,10.628,51890,0
2013-09-23,10.664,10.792,10.664,10.776,56206,0
2013-09-24,10.706,10.809,10.581,10.619,118226,0
2013-09-25,10.575,10.657,10.51,10.536,152216,0
2013-09-26,10.495,10.559,10.464,10.495,90006,0
2013-09-27,10.457,10.502,10.448,10.488,52000,0
2013-09-30,10.431,10.488,10.431,10.488,48286,0
2013-10-01,10.423,10.519,10.395,10.519,93910,0
2013-10-02,10.51,10.559,10.37,10.51,126357,0
2013-10-03,10.495,10.495,10.37,10.423,73463,0
2013-10-04,10.389,10.464,10.379,10.448,65708,0
2013-10-07,10.464,10.464,10.216,10.267,131899,0
2013-10-08,10.222,10.316,10.222,10.316,62285,0
2013-10-09,10.316,10.316,10.216,10.276,130861,0
2013-10-10,10.301,10.38,10.238,10.262,115070,0
2013-10-11,10.238,10.284,10.222,10.284,43208,0
2013-10-14,10.262,10.333,10.231,10.301,35278,0
2013-10-15,10.247,10.309,10.231,10.276,89784,0
2013-10-16,10.262,10.458,10.231,10.458,87392,0
2013-10-17,10.39,10.77,10.39,10.726,103558,0
2013-10-18,10.7,10.857,10.7,10.77,109558,0
2013-10-21,10.788,10.832,10.756,10.812,55276,0
2013-10-22,10.78,10.818,10.718,10.794,76833,0
2013-10-23,10.748,10.95,10.732,10.942,89137,0
2013-10-24,10.942,10.974,10.812,10.848,70944,0
2013-10-25,10.857,10.926,10.848,10.888,51627,0
2013-10-28,10.914,10.914,10.824,10.848,49576,0
2013-10-29,10.881,10.921,10.824,10.921,70001,0
2013-10-30,10.888,10.967,10.812,10.914,88307,0
2013-10-31,10.888,11.122,10.812,10.906,85914,0
2013-11-01,10.864,10.921,10.677,10.732,135217,0
2013-11-04,10.77,10.881,10.66,10.818,92243,0
2013-11-05,10.748,10.78,10.66,10.764,94487,0
2013-11-06,10.748,10.756,10.652,10.7,71145,0
2013-11-07,10.652,10.652,10.583,10.614,86716,0
2013-11-08,10.577,10.577,10.38,10.432,137993,0
2013-11-11,10.402,10.424,10.342,10.396,94145,0
2013-11-12,10.325,10.348,10.192,10.262,123620,0
2013-11-13,10.205,10.276,10.205,10.247,124383,0
2013-11-14,10.221,10.267,10.192,10.247,96736,0
2013-11-15,10.23,10.262,10.215,10.262,66837,0
2013-11-18,10.247,10.301,10.247,10.255,133233,0
2013-11-19,10.23,10.238,10.215,10.215,78880,0
2013-11-20,10.185,10.238,10.097,10.135,162101,0
2013-11-21,10.145,10.205,10.091,10.176,100672,0
2013-11-22,10.151,10.192,10.117,10.167,130848,0
2013-11-25,10.145,10.16,10.073,10.135,164225,0
2013-11-26,10.091,10.125,10.082,10.097,85127,0
2013-11-27,10.082,10.117,10.073,10.111,118789,0
2013-11-29,10.082,10.151,10.066,10.151,68616,0
2013-12-02,10.185,10.185,10.024,10.042,161366,0
2013-12-03,10.032,10.052,9.969,10.024,251664,0
2013-12-04,9.985,10.057,9.969,9.991,212104,0
2013-12-05,9.961,10.016,9.876,9.917,196181,0
2013-12-06,9.886,9.917,9.861,9.917,166562,0
2013-12-09,9.876,9.969,9.876,9.946,237064,0
2013-12-10,9.917,10,9.917,9.946,132766,0
2013-12-11,9.931,9.979,9.903,9.917,160182,0
2013-12-12,9.867,10.009,9.867,10.001,228711,0
2013-12-13,9.979,10.075,9.97,10.001,161322,0
2013-12-16,9.993,10.059,9.993,10.034,217660,0
2013-12-17,10.034,10.179,10.025,10.179,280597,0
2013-12-18,10.186,10.27,10.153,10.256,424325,0
2013-12-19,10.218,10.385,10.218,10.385,312237,0
2013-12-20,10.393,10.59,10.353,10.568,289892,0
2013-12-23,10.543,10.749,10.543,10.677,284963,0
2013-12-24,10.645,10.71,10.605,10.651,110673,0
2013-12-26,10.629,10.692,10.559,10.59,159248,0
2013-12-27,10.59,10.613,10.327,10.415,251111,0
2013-12-30,10.368,10.399,10.265,10.345,288918,0
2013-12-31,10.327,10.376,10.279,10.279,239466,0
2014-01-02,10.304,10.32,10.234,10.313,190787,0
2014-01-03,10.327,10.376,10.218,10.368,209689,0
2014-01-06,10.393,10.536,10.376,10.518,129631,0
2014-01-07,10.568,10.613,10.527,10.597,171903,0
2014-01-08,10.582,10.605,10.551,10.559,51325,0
2014-01-09,10.613,10.621,10.582,10.621,57523,0
2014-01-10,10.638,10.718,10.638,10.7,119017,0
2014-01-13,10.718,10.766,10.71,10.71,55449,0
2014-01-14,10.691,10.741,10.685,10.733,97527,0
2014-01-15,10.71,10.789,10.7,10.789,115543,0
2014-01-16,10.766,10.797,10.691,10.758,91061,0
2014-01-17,10.733,10.827,10.733,10.806,100089,0
2014-01-21,10.86,10.884,10.797,10.827,120387,0
2014-01-22,10.851,10.91,10.834,10.91,111805,0
2014-01-23,10.91,10.972,10.902,10.957,170214,0
2014-01-24,10.947,11.03,10.93,10.98,133583,0
2014-01-27,11.037,11.099,10.98,11.044,190123,0
2014-01-28,11.021,11.09,11.021,11.09,108847,0
2014-01-29,11.174,11.174,11.037,11.037,109408,0
2014-01-30,11.113,11.122,11.06,11.084,94419,0
2014-01-31,11.069,11.165,11.069,11.156,117686,0
2014-02-03,11.174,11.221,11.099,11.099,179294,0
2014-02-04,11.148,11.148,11.044,11.06,98124,0
2014-02-05,11.037,11.06,10.972,11.006,139811,0
2014-02-06,10.998,11.069,10.998,11.069,70291,0
2014-02-07,11.06,11.148,11.037,11.148,63750,0
2014-02-10,11.174,11.251,11.174,11.213,82945,0
2014-02-11,11.205,11.258,11.184,11.235,92988,0
2014-02-12,11.264,11.264,11.173,11.173,71899,0
2014-02-13,11.183,11.259,11.183,11.205,58601,0
2014-02-14,11.205,11.235,11.173,11.191,61204,0
2014-02-18,11.2,11.264,11.2,11.227,41493,0
2014-02-19,11.235,11.272,11.2,11.205,99948,0
2014-02-20,11.213,11.272,11.213,11.252,75890,0
2014-02-21,11.244,11.324,11.235,11.235,70685,0
2014-02-24,11.252,11.281,11.227,11.244,52849,0
2014-02-25,11.244,11.259,11.147,11.191,196583,0
2014-02-26,11.324,11.373,11.173,11.183,112137,0
2014-02-27,11.205,11.227,11.173,11.2,60297,0
2014-02-28,11.221,11.243,11.139,11.183,73221,0
2014-03-03,11.221,11.264,11.147,11.213,116081,0
2014-03-04,11.281,11.281,11.2,11.227,69451,0
2014-03-05,11.252,11.252,11.213,11.252,28519,0
2014-03-06,11.226,11.234,11.173,11.173,71978,0
2014-03-07,11.155,11.164,11.049,11.13,177658,0
2014-03-10,11.082,11.2,11.082,11.155,57216,0
2014-03-11,11.191,11.2,11.13,11.2,44079,0
2014-03-12,11.205,11.299,11.183,11.252,59055,0
2014-03-13,11.244,11.343,11.235,11.325,69199,0
2014-03-14,11.325,11.343,11.265,11.29,23404,0
2014-03-17,11.282,11.36,11.282,11.343,71634,0
2014-03-18,11.352,11.352,11.265,11.265,82609,0
2014-03-19,11.259,11.282,11.155,11.155,75664,0
2014-03-20,11.104,11.173,11.075,11.104,82419,0
2014-03-21,11.104,11.2,11.104,11.13,73996,0
2014-03-24,11.155,11.259,11.104,11.235,105022,0
2014-03-25,11.227,11.227,11.164,11.213,55299,0
2014-03-26,11.183,11.221,11.183,11.221,85361,0
2014-03-27,11.227,11.343,11.221,11.252,76042,0
2014-03-28,11.252,11.29,11.205,11.221,71672,0
2014-03-31,11.235,11.252,11.164,11.213,72764,0
2014-04-01,11.213,11.221,11.155,11.155,113635,0
2014-04-02,11.2,11.2,11.097,11.155,93105,0
2014-04-03,11.183,11.227,11.147,11.221,42210,0
2014-04-04,11.227,11.273,11.221,11.235,28650,0
2014-04-07,11.282,11.308,11.265,11.299,43296,0
2014-04-08,11.265,11.334,11.265,11.316,57343,0
2014-04-09,11.36,11.36,11.316,11.352,72087,0
2014-04-10,11.325,11.373,11.308,11.316,88705,0
2014-04-11,11.343,11.415,11.334,11.373,106876,0
2014-04-14,11.36,11.367,11.29,11.308,61196,0
2014-04-15,11.325,11.352,11.299,11.325,58587,0
2014-04-16,11.36,11.39,11.299,11.39,60975,0
2014-04-17,11.415,11.415,11.36,11.399,60800,0
2014-04-21,11.415,11.446,11.415,11.437,57977,0
2014-04-22,11.437,11.477,11.431,11.437,79665,0
2014-04-23,11.468,11.527,11.446,11.446,85495,0
2014-04-24,11.487,11.513,11.46,11.477,85348,0
2014-04-25,11.527,11.536,11.505,11.527,52590,0
2014-04-28,11.542,11.592,11.536,11.536,63663,0
2014-04-29,11.536,11.542,11.487,11.527,83402,0
2014-04-30,11.536,11.579,11.536,11.579,39127,0
2014-05-01,11.607,11.642,11.592,11.592,99969,0
2014-05-02,11.607,11.607,11.562,11.571,60304,0
2014-05-05,11.586,11.617,11.562,11.571,110001,0
2014-05-06,11.571,11.634,11.562,11.634,109503,0
2014-05-07,11.601,11.664,11.601,11.651,56612,0
2014-05-08,11.642,11.688,11.634,11.659,71160,0
2014-05-09,11.659,11.706,11.651,11.688,38551,0
2014-05-12,11.697,11.741,11.688,11.741,86072,0
2014-05-13,11.723,11.764,11.723,11.749,55019,0
2014-05-14,11.764,11.772,11.741,11.741,60460,0
2014-05-15,11.786,11.829,11.764,11.786,80097,0
2014-05-16,11.838,11.853,11.786,11.829,88870,0
2014-05-19,11.861,11.886,11.844,11.861,58509,0
2014-05-20,11.895,11.959,11.876,11.959,85466,0
2014-05-21,11.93,11.967,11.913,11.943,113332,0
2014-05-22,11.959,12.008,11.93,12.008,94667,0
2014-05-23,12.034,12.069,12.016,12.069,57055,0
2014-05-27,12.09,12.09,12.016,12.05,91470,0
2014-05-28,12.107,12.123,12.008,12.025,124160,0
2014-05-29,12.06,12.129,12.042,12.129,88159,0
2014-05-30,12.146,12.146,12.042,12.06,56317,0
2014-06-02,12.06,12.077,11.93,11.93,159292,0
2014-06-03,11.93,11.967,11.886,11.93,104643,0
2014-06-04,11.95,11.95,11.838,11.853,104645,0
2014-06-05,11.876,11.922,11.838,11.904,67747,0
2014-06-06,11.959,12.008,11.937,11.943,196771,0
2014-06-09,11.943,11.982,11.937,11.943,58856,0
2014-06-10,11.982,12.008,11.895,11.937,103388,0
2014-06-11,11.967,11.982,11.93,11.974,45038,0
2014-06-12,11.943,12.017,11.937,12.017,42622,0
2014-06-13,11.959,11.967,11.922,11.95,67306,0
2014-06-16,11.99,11.99,11.913,11.922,52522,0
2014-06-17,11.93,11.93,11.837,11.886,98344,0
2014-06-18,11.886,11.95,11.852,11.95,89298,0
2014-06-19,11.95,11.974,11.886,11.93,74755,0
2014-06-20,11.904,11.95,11.886,11.95,81122,0
2014-06-23,11.922,11.95,11.913,11.943,40041,0
2014-06-24,11.959,11.959,11.904,11.943,61597,0
2014-06-25,11.967,11.982,11.922,11.974,106484,0
2014-06-26,11.99,11.998,11.93,11.998,71449,0
2014-06-27,12.017,12.171,11.99,12.162,166981,0
2014-06-30,12.171,12.258,12.155,12.241,113069,0
2014-07-01,12.279,12.287,12.155,12.18,68944,0
2014-07-02,12.18,12.197,11.974,11.974,89426,0
2014-07-03,11.959,11.974,11.844,11.868,63384,0
2014-07-07,11.904,12.008,11.904,11.982,90681,0
2014-07-08,12.051,12.108,12.026,12.043,39898,0
2014-07-09,12.083,12.146,11.982,12.051,78196,0
2014-07-10,12.1,12.155,12.017,12.051,82261,0
2014-07-11,12.091,12.172,12.051,12.163,61012,0
2014-07-14,12.172,12.18,12.123,12.18,60186,0
2014-07-15,12.18,12.226,12.147,12.226,55434,0
2014-07-16,12.226,12.251,12.156,12.217,49953,0
2014-07-17,12.266,12.379,12.251,12.258,40295,0
2014-07-18,12.314,12.321,12.251,12.251,34160,0
2014-07-21,12.258,12.338,12.251,12.296,75879,0
2014-07-22,12.296,12.321,12.258,12.258,54662,0
2014-07-23,12.296,12.354,12.242,12.266,111949,0
2014-07-24,12.242,12.266,12.198,12.242,63355,0
2014-07-25,12.304,12.389,12.28,12.321,100181,0
2014-07-28,12.379,12.379,12.288,12.288,38027,0
2014-07-29,12.314,12.379,12.314,12.347,46463,0
2014-07-30,12.321,12.321,12.251,12.266,62976,0
2014-07-31,12.217,12.274,12.189,12.251,80922,0
2014-08-01,12.28,12.347,12.266,12.296,58121,0
2014-08-04,12.354,12.362,12.242,12.258,75431,0
2014-08-05,12.242,12.266,12.147,12.147,60865,0
2014-08-06,12.208,12.321,12.208,12.288,45540,0
2014-08-07,12.347,12.347,12.274,12.321,50577,0
2014-08-08,12.379,12.389,12.304,12.304,28876,0
2014-08-11,12.362,12.405,12.347,12.347,33845,0
2014-08-12,12.397,12.397,12.296,12.314,41447,0
2014-08-13,12.389,12.398,12.347,12.379,45777,0
2014-08-14,12.423,12.423,12.338,12.362,51343,0
2014-08-15,12.33,12.423,12.314,12.372,54193,0
2014-08-18,12.33,12.379,12.314,12.314,29687,0
2014-08-19,12.354,12.423,12.354,12.389,48349,0
2014-08-20,12.406,12.414,12.33,12.347,42849,0
2014-08-21,12.379,12.446,12.347,12.406,75254,0
2014-08-22,12.414,12.414,12.338,12.354,30702,0
2014-08-25,12.389,12.389,12.288,12.33,80207,0
2014-08-26,12.354,12.379,12.296,12.379,45416,0
2014-08-27,12.398,12.398,12.347,12.389,45859,0
2014-08-28,12.379,12.414,12.33,12.379,41028,0
2014-08-29,12.414,12.423,12.338,12.423,44350,0
2014-09-02,12.398,12.398,12.347,12.398,49087,0
2014-09-03,12.398,12.398,12.304,12.347,62314,0
2014-09-04,12.338,12.354,12.314,12.354,25325,0
2014-09-05,12.362,12.372,12.33,12.347,16195,0
2014-09-08,12.347,12.347,12.314,12.321,30171,0
2014-09-09,12.347,12.354,12.321,12.354,38569,0
2014-09-10,12.354,12.354,12.33,12.354,30191,0
2014-09-11,12.379,12.423,12.372,12.398,43572,0
2014-09-12,12.372,12.379,12.296,12.296,62781,0
2014-09-15,12.379,12.379,12.265,12.288,47621,0
2014-09-16,12.314,12.314,12.224,12.233,90232,0
2014-09-17,12.273,12.273,12.25,12.273,24637,0
2014-09-18,12.273,12.273,12.241,12.25,18273,0
2014-09-19,12.265,12.321,12.258,12.321,29322,0
2014-09-22,12.314,12.338,12.304,12.338,40140,0
2014-09-23,12.362,12.362,12.288,12.314,49846,0
2014-09-24,12.265,12.288,12.25,12.258,74649,0
2014-09-25,12.288,12.304,12.258,12.28,52903,0
2014-09-26,12.273,12.288,12.265,12.288,26078,0
2014-09-29,12.273,12.296,12.265,12.28,32352,0
2014-09-30,12.33,12.354,12.296,12.304,69808,0
2014-10-01,12.372,12.389,12.314,12.362,45604,0
2014-10-02,12.389,12.389,12.296,12.347,53255,0
2014-10-03,12.362,12.379,12.338,12.338,23167,0
2014-10-06,12.338,12.52,12.338,12.52,69216,0
2014-10-07,12.539,12.547,12.48,12.547,73187,0
2014-10-08,12.529,12.572,12.529,12.539,55686,0
2014-10-09,12.572,12.605,12.497,12.539,67766,0
2014-10-10,12.513,12.539,12.471,12.489,58307,0
2014-10-13,12.462,12.489,12.413,12.431,52947,0
2014-10-14,12.446,12.471,12.371,12.397,52798,0
2014-10-15,12.438,12.471,12.361,12.397,114778,0
2014-10-16,12.397,12.422,12.346,12.397,81334,0
2014-10-17,12.397,12.471,12.397,12.462,66210,0
2014-10-20,12.454,12.489,12.405,12.422,45724,0
2014-10-21,12.388,12.413,12.337,12.397,79921,0
2014-10-22,12.397,12.422,12.361,12.397,41413,0
2014-10-23,12.388,12.422,12.371,12.422,40693,0
2014-10-24,12.413,12.438,12.405,12.438,16821,0
2014-10-27,12.413,12.471,12.405,12.471,31332,0
2014-10-28,12.446,12.497,12.431,12.462,29684,0
2014-10-29,12.422,12.489,12.422,12.489,84885,0
2014-10-30,12.471,12.497,12.446,12.497,29581,0
2014-10-31,12.471,12.504,12.413,12.504,39734,0
2014-11-03,12.462,12.529,12.462,12.504,66845,0
2014-11-04,12.547,12.547,12.454,12.539,60769,0
2014-11-05,12.497,12.58,12.489,12.58,43071,0
2014-11-06,12.539,12.572,12.497,12.539,50600,0
2014-11-07,12.513,12.59,12.489,12.59,74482,0
2014-11-10,12.539,12.614,12.497,12.614,75518,0
2014-11-11,12.59,12.63,12.52,12.63,51377,0
2014-11-12,12.605,12.649,12.58,12.639,42629,0
2014-11-13,12.62,12.639,12.572,12.572,26102,0
2014-11-14,12.58,12.639,12.554,12.63,50112,0
2014-11-17,12.62,12.62,12.519,12.519,56064,0
2014-11-18,12.528,12.563,12.528,12.546,21922,0
2014-11-19,12.538,12.563,12.528,12.563,27267,0
2014-11-20,12.572,12.62,12.546,12.546,25686,0
2014-11-21,12.554,12.59,12.519,12.538,49974,0
2014-11-24,12.519,12.554,12.503,12.546,70055,0
2014-11-25,12.597,12.63,12.563,12.62,85357,0
2014-11-26,12.605,12.63,12.58,12.63,39291,0
2014-11-28,12.649,12.649,12.63,12.649,10772,0
2014-12-01,12.69,12.706,12.62,12.664,21263,0
2014-12-02,12.69,12.706,12.649,12.706,69156,0
2014-12-03,12.706,12.758,12.706,12.75,78040,0
2014-12-04,12.75,12.781,12.706,12.714,42658,0
2014-12-05,12.706,12.714,12.658,12.699,44581,0
2014-12-08,12.681,12.69,12.63,12.658,41999,0
2014-12-09,12.63,12.681,12.58,12.63,136156,0
2014-12-10,12.614,12.664,12.597,12.62,90075,0
2014-12-11,12.654,12.712,12.568,12.568,85169,0
2014-12-12,12.635,12.662,12.56,12.568,103332,0
2014-12-15,12.568,12.61,12.56,12.586,80821,0
2014-12-16,12.568,12.616,12.56,12.603,39409,0
2014-12-17,12.594,12.654,12.568,12.61,67302,0
2014-12-18,12.626,12.654,12.586,12.654,56755,0
2014-12-19,12.626,12.686,12.594,12.654,83428,0
2014-12-22,12.654,12.662,12.635,12.635,50291,0
2014-12-23,12.686,12.72,12.669,12.72,40619,0
2014-12-24,12.72,12.73,12.686,12.73,21829,0
2014-12-26,12.756,12.813,12.72,12.764,35122,0
2014-12-29,12.712,12.813,12.712,12.794,72338,0
2014-12-30,12.764,12.891,12.738,12.891,96974,0
2014-12-31,12.891,12.932,12.856,12.9,161451,0
2015-01-02,12.891,12.918,12.873,12.873,31882,0
2015-01-05,12.958,12.966,12.891,12.925,52513,0
2015-01-06,12.991,13.087,12.932,13.054,120678,0
2015-01-07,13.077,13.162,13.045,13.153,64114,0
2015-01-08,13.145,13.145,13.045,13.119,40158,0
2015-01-09,13.06,13.153,13.06,13.145,30547,0
2015-01-12,13.203,13.203,13.136,13.17,65609,0
2015-01-13,13.162,13.241,13.145,13.185,50654,0
2015-01-14,13.185,13.316,13.185,13.316,59262,0
2015-01-15,13.281,13.349,13.281,13.325,101744,0
2015-01-16,13.334,13.375,13.272,13.334,85500,0
2015-01-20,13.334,13.341,13.288,13.316,42614,0
2015-01-21,13.316,13.383,13.307,13.383,54908,0
2015-01-22,13.39,13.45,13.375,13.419,40713,0
2015-01-23,13.4,13.495,13.39,13.477,33884,0
2015-01-26,13.503,13.629,13.477,13.605,79199,0
2015-01-27,13.579,13.664,13.579,13.637,46813,0
2015-01-28,13.656,13.673,13.612,13.656,43785,0
2015-01-29,13.595,13.629,13.528,13.548,50918,0
2015-01-30,13.556,13.637,13.556,13.605,69138,0
2015-02-02,13.612,13.637,13.572,13.629,36997,0
2015-02-03,13.621,13.629,13.51,13.51,93795,0
2015-02-04,13.51,13.528,13.442,13.477,96750,0
2015-02-05,13.477,13.495,13.442,13.442,54052,0
2015-02-06,13.419,13.434,13.281,13.288,72885,0
2015-02-09,13.297,13.341,13.281,13.316,44381,0
2015-02-10,13.316,13.367,13.297,13.341,54706,0
2015-02-11,13.316,13.435,13.297,13.297,117654,0
2015-02-12,13.297,13.375,13.248,13.248,80993,0
2015-02-13,13.288,13.325,13.24,13.248,75855,0
2015-02-17,13.256,13.256,12.913,12.913,130311,0
2015-02-18,12.923,13.042,12.887,13.042,133805,0
2015-02-19,13.051,13.212,13.042,13.176,86296,0
2015-02-20,13.193,13.24,13.135,13.135,43580,0
2015-02-23,13.176,13.272,13.118,13.135,51008,0
2015-02-24,13.126,13.169,13.067,13.126,105442,0
2015-02-25,13.153,13.221,13.153,13.202,64342,0
2015-02-26,13.256,13.256,13.067,13.135,88490,0
2015-02-27,13.111,13.341,13.111,13.334,71218,0
2015-03-02,13.281,13.341,13.272,13.307,50064,0
2015-03-03,13.316,13.349,13.281,13.334,42948,0
2015-03-04,13.358,13.503,13.349,13.496,62673,0
2015-03-05,13.468,13.521,13.459,13.478,36063,0
2015-03-06,13.4,13.435,13.24,13.263,82861,0
2015-03-09,13.263,13.307,13.248,13.256,52049,0
2015-03-10,13.263,13.358,13.263,13.358,50296,0
2015-03-11,13.39,13.443,13.349,13.41,53061,0
2015-03-12,13.452,13.469,13.39,13.39,25776,0
2015-03-13,13.435,13.522,13.4,13.46,115878,0
2015-03-16,13.512,13.512,13.349,13.383,38664,0
2015-03-17,13.349,13.349,13.307,13.341,48534,0
2015-03-18,13.367,13.504,13.307,13.504,24382,0
2015-03-19,13.53,13.55,13.435,13.53,61076,0
2015-03-20,13.522,13.73,13.469,13.608,61887,0
2015-03-23,13.624,13.641,13.469,13.558,78142,0
2015-03-24,13.55,13.608,13.469,13.588,25311,0
2015-03-25,13.567,13.608,13.522,13.567,42960,0
2015-03-26,13.512,13.53,13.41,13.443,53757,0
2015-03-27,13.488,13.598,13.452,13.574,21712,0
2015-03-30,13.574,13.598,13.497,13.598,57360,0
2015-03-31,13.55,13.624,13.504,13.588,45168,0
2015-04-01,13.588,13.66,13.497,13.512,73498,0
2015-04-02,13.55,13.55,13.41,13.46,61076,0
2015-04-06,13.479,13.598,13.46,13.588,55961,0
2015-04-07,13.598,13.693,13.522,13.685,74464,0
2015-04-08,13.651,13.702,13.616,13.624,26935,0
2015-04-09,13.624,13.675,13.504,13.588,43078,0
2015-04-10,13.588,13.608,13.512,13.55,36692,0
2015-04-13,13.504,13.642,13.504,13.558,48287,0
2015-04-14,13.574,13.632,13.558,13.632,32345,0
2015-04-15,13.608,13.686,13.581,13.632,44105,0
2015-04-16,13.598,13.598,13.512,13.522,81717,0
2015-04-17,13.512,13.567,13.504,13.55,34771,0
2015-04-20,13.574,13.581,13.504,13.53,36912,0
2015-04-21,13.512,13.53,13.488,13.497,36938,0
2015-04-22,13.488,13.522,13.479,13.497,38654,0
2015-04-23,13.54,13.567,13.488,13.497,43204,0
2015-04-24,13.504,13.504,13.469,13.488,31825,0
2015-04-27,13.522,13.522,13.469,13.469,29692,0
2015-04-28,13.488,13.567,13.469,13.558,32232,0
2015-04-29,13.497,13.558,13.497,13.54,19637,0
2015-04-30,13.497,13.567,13.479,13.567,30152,0
2015-05-01,13.567,13.567,13.459,13.479,45628,0
2015-05-04,13.53,13.54,13.469,13.469,44013,0
2015-05-05,13.479,13.479,13.357,13.382,58454,0
2015-05-06,13.348,13.374,13.167,13.191,72554,0
2015-05-07,13.199,13.227,13.151,13.182,30909,0
2015-05-08,13.209,13.26,13.173,13.209,51633,0
2015-05-11,13.219,13.269,13.133,13.209,73471,0
2015-05-12,13.191,13.279,13.159,13.26,84693,0
2015-05-13,13.324,13.34,13.245,13.315,69868,0
2015-05-14,13.306,13.375,13.306,13.306,24130,0
2015-05-15,13.315,13.4,13.306,13.375,35310,0
2015-05-18,13.367,13.367,13.26,13.296,52027,0
2015-05-19,13.26,13.315,13.237,13.306,56771,0
2015-05-20,13.296,13.34,13.245,13.315,25970,0
2015-05-21,13.296,13.383,13.296,13.367,54355,0
2015-05-22,13.333,13.333,13.279,13.306,40335,0
2015-05-26,13.306,13.375,13.306,13.349,51135,0
2015-05-27,13.324,13.375,13.315,13.315,26317,0
2015-05-28,13.315,13.375,13.315,13.324,40442,0
2015-05-29,13.383,13.443,13.358,13.41,38495,0
2015-06-01,13.435,13.443,13.383,13.4,17250,0
2015-06-02,13.4,13.41,13.383,13.4,28088,0
2015-06-03,13.383,13.4,13.306,13.306,49182,0
2015-06-04,13.279,13.279,13.036,13.055,138358,0
2015-06-05,13.008,13.008,12.845,12.879,78602,0
2015-06-08,12.905,12.905,12.721,12.721,132958,0
2015-06-09,12.713,12.749,12.705,12.713,121954,0
2015-06-10,12.731,12.781,12.713,12.713,104104,0
2015-06-11,12.757,12.828,12.739,12.781,45022,0
2015-06-12,12.8,12.845,12.774,12.781,144457,0
2015-06-15,12.791,12.828,12.781,12.781,33941,0
2015-06-16,12.8,12.818,12.757,12.774,34743,0
2015-06-17,12.739,12.8,12.739,12.791,36230,0
2015-06-18,12.749,12.781,12.721,12.757,42630,0
2015-06-19,12.757,12.809,12.749,12.8,38969,0
2015-06-22,12.774,12.791,12.739,12.774,35086,0
2015-06-23,12.749,12.809,12.705,12.781,47774,0
2015-06-24,12.766,12.809,12.757,12.781,100346,0
2015-06-25,12.731,12.837,12.721,12.818,107772,0
2015-06-26,12.809,12.837,12.791,12.791,58286,0
2015-06-29,12.8,12.809,12.519,12.519,98972,0
2015-06-30,12.519,12.608,12.519,12.608,62846,0
2015-07-01,12.573,12.697,12.573,12.669,44116,0
2015-07-02,12.713,12.791,12.687,12.757,80346,0
2015-07-06,12.731,12.809,12.731,12.766,29600,0
2015-07-07,12.809,12.95,12.809,12.915,59545,0
2015-07-08,12.906,13.001,12.837,12.983,38858,0
2015-07-09,12.941,12.95,12.854,12.915,42401,0
2015-07-10,12.862,13.01,12.845,13.01,38284,0
2015-07-13,12.905,12.974,12.836,12.967,72636,0
2015-07-14,12.931,12.958,12.896,12.95,29110,0
2015-07-15,12.941,13.01,12.931,12.993,31915,0
2015-07-16,12.958,12.983,12.941,12.983,42286,0
2015-07-17,12.967,13.01,12.95,13.001,41262,0
2015-07-20,13.001,13.028,13.001,13.028,21936,0
2015-07-21,13.001,13.038,12.983,13.019,13869,0
2015-07-22,12.993,13.048,12.983,13.048,14207,0
2015-07-23,13.019,13.055,13.019,13.055,17732,0
2015-07-24,13.08,13.08,13.028,13.048,19208,0
2015-07-27,13.038,13.135,13.019,13.09,51268,0
2015-07-28,13.055,13.071,13.019,13.028,46719,0
2015-07-29,13.028,13.213,13.019,13.135,42173,0
2015-07-30,13.135,13.176,13.019,13.019,47173,0
2015-07-31,13.048,13.09,13.038,13.055,36831,0
2015-08-03,13.038,13.09,13.01,13.028,54542,0
2015-08-04,13.055,13.09,13.01,13.048,43196,0
2015-08-05,13.019,13.063,12.993,13.063,45128,0
2015-08-06,13.028,13.063,13.028,13.063,15360,0
2015-08-07,13.048,13.063,13.038,13.055,17732,0
2015-08-10,13.038,13.08,13.01,13.028,43762,0
2015-08-11,13.028,13.144,13.028,13.144,48090,0
2015-08-12,13.153,13.194,13.117,13.117,21932,0
2015-08-13,13.109,13.117,13.063,13.08,11535,0
2015-08-14,13.063,13.09,13.009,13.027,27023,0
2015-08-17,13.055,13.08,13.018,13.037,23405,0
2015-08-18,13.047,13.08,13.027,13.071,34144,0
2015-08-19,13.047,13.071,13.027,13.027,27473,0
2015-08-20,13.037,13.063,13.027,13.037,17523,0
2015-08-21,13.027,13.08,13.027,13.037,57096,0
2015-08-24,13.009,13.047,12.93,12.982,95154,0
2015-08-25,12.982,12.982,12.877,12.923,119960,0
2015-08-26,12.923,12.958,12.825,12.843,40928,0
2015-08-27,12.886,12.895,12.825,12.895,63314,0
2015-08-28,12.843,12.886,12.779,12.843,46808,0
2015-08-31,12.825,12.94,12.825,12.904,74395,0
2015-09-01,12.94,12.949,12.895,12.895,24648,0
2015-09-02,12.904,12.93,12.877,12.895,20804,0
2015-09-03,12.904,12.982,12.904,12.982,24424,0
2015-09-04,12.958,13.027,12.958,13,31204,0
2015-09-08,12.966,13.047,12.966,13.047,20012,0
2015-09-09,13.018,13.09,13.009,13.09,43643,0
2015-09-10,13.117,13.135,13.037,13.09,27617,0
2015-09-11,13.09,13.25,13.071,13.242,45656,0
2015-09-14,13.233,13.257,13.135,13.135,32048,0
2015-09-15,13.109,13.162,13.08,13.117,52402,0
2015-09-16,13.126,13.169,13.109,13.169,17989,0
2015-09-17,13.153,13.285,13.153,13.285,40963,0
2015-09-18,13.267,13.428,13.267,13.4,20917,0
2015-09-21,13.366,13.428,13.357,13.382,20578,0
2015-09-22,13.357,13.49,13.357,13.49,36773,0
2015-09-23,13.482,13.535,13.454,13.526,26426,0
2015-09-24,13.535,13.57,13.382,13.382,51318,0
2015-09-25,13.374,13.472,13.242,13.242,74556,0
2015-09-28,13.242,13.294,13.09,13.135,117674,0
2015-09-29,13.126,13.153,13.063,13.071,106494,0
2015-09-30,13.135,13.186,13.099,13.177,61737,0
2015-10-01,13.195,13.313,13.169,13.223,59486,0
2015-10-02,13.294,13.34,13.25,13.34,43631,0
2015-10-05,13.304,13.322,13.223,13.223,64772,0
2015-10-06,13.25,13.322,13.223,13.313,30476,0
2015-10-07,13.348,13.357,13.25,13.357,42056,0
2015-10-08,13.313,13.34,13.313,13.331,16644,0
2015-10-09,13.313,13.357,13.313,13.34,38349,0
2015-10-12,13.322,13.42,13.322,13.42,33381,0
2015-10-13,13.454,13.49,13.39,13.454,48097,0
2015-10-14,13.49,13.49,13.428,13.482,23827,0
2015-10-15,13.462,13.482,13.436,13.445,30872,0
2015-10-16,13.445,13.482,13.42,13.462,64096,0
2015-10-19,13.436,13.462,13.428,13.436,29239,0
2015-10-20,13.436,13.454,13.428,13.428,26267,0
2015-10-21,13.436,13.49,13.428,13.49,40156,0
2015-10-22,13.454,13.579,13.454,13.579,27293,0
2015-10-23,13.536,13.669,13.526,13.651,63533,0
2015-10-26,13.615,13.687,13.579,13.587,65322,0
2015-10-27,13.571,13.631,13.571,13.571,25837,0
2015-10-28,13.607,13.742,13.587,13.705,39374,0
2015-10-29,13.631,13.811,13.615,13.762,72034,0
2015-10-30,13.724,13.778,13.714,13.752,23935,0
2015-11-02,13.792,13.838,13.742,13.838,54519,0
2015-11-03,13.911,13.93,13.838,13.893,79196,0
2015-11-04,13.884,13.949,13.865,13.949,48761,0
2015-11-05,13.893,13.939,13.884,13.893,20694,0
2015-11-06,13.838,13.838,13.714,13.714,48544,0
2015-11-09,13.641,13.678,13.536,13.536,63811,0
2015-11-10,13.587,13.688,13.536,13.652,34156,0
2015-11-11,13.615,13.876,13.615,13.822,51295,0
2015-11-12,13.794,13.913,13.743,13.763,37498,0
2015-11-13,13.763,14.038,13.734,13.903,88344,0
2015-11-16,13.867,13.913,13.786,13.794,18470,0
2015-11-17,13.822,13.84,13.743,13.743,21363,0
2015-11-18,13.786,13.867,13.753,13.85,22253,0
2015-11-19,13.84,14,13.84,13.993,25038,0
2015-11-20,14.019,14.019,13.876,13.941,39388,0
2015-11-23,13.941,13.985,13.822,13.83,54301,0
2015-11-24,13.859,13.876,13.812,13.84,16579,0
2015-11-25,13.886,13.903,13.822,13.83,27926,0
2015-11-27,13.83,13.961,13.83,13.867,18805,0
2015-11-30,13.913,13.969,13.84,13.886,38611,0
2015-12-01,13.922,13.985,13.85,13.876,42802,0
2015-12-02,13.941,13.941,13.876,13.895,42001,0
2015-12-03,13.876,13.876,13.642,13.67,82252,0
2015-12-04,13.67,13.779,13.67,13.696,56411,0
2015-12-07,13.734,13.84,13.696,13.706,47287,0
2015-12-08,13.706,13.941,13.706,13.941,35876,0
2015-12-09,13.977,14.028,13.84,13.985,25146,0
2015-12-10,13.985,14.047,13.969,14.028,27482,0
2015-12-11,13.927,13.997,13.72,13.789,79197,0
2015-12-14,13.775,13.835,13.701,13.767,76228,0
2015-12-15,13.789,13.864,13.711,13.739,103328,0
2015-12-16,13.783,13.783,13.711,13.711,52167,0
2015-12-17,13.739,13.937,13.739,13.89,41487,0
2015-12-18,13.89,14.105,13.89,13.964,50613,0
2015-12-21,14.024,14.024,13.946,13.989,34814,0
2015-12-22,13.956,14.005,13.956,13.989,27742,0
2015-12-23,14.043,14.069,13.981,14.052,32924,0
2015-12-24,14.061,14.069,14.043,14.069,16264,0
2015-12-28,14.043,14.17,14.043,14.162,69928,0
2015-12-29,14.105,14.367,14.078,14.187,97532,0
2015-12-30,14.17,14.195,14.125,14.145,45930,0
2015-12-31,14.18,14.228,14.125,14.125,41603,0
2016-01-04,14.212,14.294,14.135,14.135,46289,0
2016-01-05,14.222,14.359,14.187,14.313,57352,0
2016-01-06,14.333,14.512,14.313,14.351,76694,0
2016-01-07,14.313,14.368,14.25,14.284,78386,0
2016-01-08,14.25,14.387,14.17,14.304,43116,0
2016-01-11,14.368,14.402,14.23,14.313,100419,0
2016-01-12,14.323,14.323,14.25,14.313,14473,0
2016-01-13,14.368,14.368,14.161,14.194,57098,0
2016-01-14,14.258,14.368,14.174,14.304,68866,0
2016-01-15,14.304,14.464,14.285,14.304,29003,0
2016-01-19,14.221,14.275,14.211,14.211,42609,0
2016-01-20,14.268,14.268,14.003,14.153,74213,0
2016-01-21,14.096,14.179,14.068,14.144,39691,0
2016-01-22,14.161,14.275,14.124,14.186,51193,0
2016-01-25,14.24,14.25,14.144,14.144,28986,0
2016-01-26,14.153,14.211,14.124,14.179,44963,0
2016-01-27,14.268,14.35,14.179,14.304,102059,0
2016-01-28,14.377,14.377,14.275,14.333,74470,0
2016-01-29,14.342,14.402,14.304,14.323,45468,0
2016-02-01,14.368,14.449,14.323,14.411,61430,0
2016-02-02,14.473,14.483,14.395,14.411,60234,0
2016-02-03,14.402,14.43,14.359,14.368,65157,0
2016-02-04,14.359,14.387,14.342,14.368,45410,0
2016-02-05,14.43,14.439,14.313,14.333,90954,0
2016-02-08,14.395,14.421,14.323,14.323,72641,0
2016-02-09,14.351,14.395,14.351,14.368,58498,0
2016-02-10,14.439,14.541,14.395,14.439,51972,0
2016-02-11,14.449,14.457,14.323,14.395,65490,0
2016-02-12,14.402,14.411,14.323,14.333,29983,0
2016-02-16,14.294,14.304,14.194,14.294,43668,0
2016-02-17,14.229,14.377,14.22,14.359,49992,0
2016-02-18,14.387,14.421,14.351,14.421,28551,0
2016-02-19,14.387,14.439,14.377,14.387,39969,0
2016-02-22,14.377,14.449,14.313,14.377,56482,0
2016-02-23,14.411,14.457,14.387,14.411,39794,0
2016-02-24,14.465,14.484,14.395,14.395,47678,0
2016-02-25,14.465,14.484,14.387,14.402,29061,0
2016-02-26,14.421,14.421,14.274,14.284,111533,0
2016-02-29,14.395,14.395,14.359,14.395,66733,0
2016-03-01,14.43,14.465,14.351,14.351,53241,0
2016-03-02,14.402,14.402,14.323,14.351,80021,0
2016-03-03,14.359,14.377,14.351,14.377,40997,0
2016-03-04,14.351,14.391,14.323,14.333,58809,0
2016-03-07,14.313,14.395,14.313,14.395,32446,0
2016-03-08,14.377,14.43,14.377,14.421,46577,0
2016-03-09,14.421,14.449,14.395,14.411,42239,0
2016-03-10,14.457,14.465,14.421,14.421,58996,0
2016-03-11,14.474,14.568,14.43,14.541,80508,0
2016-03-14,14.514,14.558,14.504,14.558,63517,0
2016-03-15,14.568,14.568,14.541,14.551,38595,0
2016-03-16,14.551,14.596,14.551,14.596,42659,0
2016-03-17,14.648,14.648,14.551,14.588,56694,0
2016-03-18,14.588,14.588,14.558,14.558,21748,0
2016-03-21,14.588,14.596,14.568,14.588,59139,0
2016-03-22,14.604,14.666,14.592,14.656,52230,0
2016-03-23,14.675,14.733,14.632,14.711,59573,0
2016-03-24,14.695,14.733,14.64,14.656,57349,0
2016-03-28,14.648,14.656,14.558,14.578,98691,0
2016-03-29,14.578,14.622,14.551,14.558,129417,0
2016-03-30,14.551,14.568,14.514,14.523,143034,0
2016-03-31,14.533,14.622,14.533,14.578,165845,0
2016-04-01,14.632,14.636,14.568,14.613,88202,0
2016-04-04,14.685,14.685,14.568,14.578,89132,0
2016-04-05,14.604,14.695,14.604,14.685,76605,0
2016-04-06,14.648,14.723,14.64,14.695,127701,0
2016-04-07,14.695,14.715,14.64,14.64,153437,0
2016-04-08,14.648,14.733,14.648,14.733,102242,0
2016-04-11,14.76,14.76,14.715,14.733,126757,0
2016-04-12,14.723,14.857,14.723,14.815,194852,0
2016-04-13,14.84,14.896,14.751,14.896,62285,0
2016-04-14,14.876,14.915,14.806,14.84,91266,0
2016-04-15,14.84,14.896,14.832,14.84,56438,0
2016-04-18,14.849,14.971,14.84,14.943,62885,0
2016-04-19,14.943,14.953,14.886,14.943,189021,0
2016-04-20,15.017,15.025,14.906,14.916,86891,0
2016-04-21,14.933,14.953,14.876,14.886,36696,0
2016-04-22,14.896,14.933,14.867,14.933,37903,0
2016-04-25,14.926,14.926,14.876,14.886,63561,0
2016-04-26,14.926,14.953,14.876,14.926,91142,0
2016-04-27,14.953,14.962,14.84,14.906,130253,0
2016-04-28,14.926,14.962,14.806,14.806,91661,0
2016-04-29,14.849,14.862,14.779,14.796,68937,0
2016-05-02,14.779,14.857,14.751,14.769,113637,0
2016-05-03,14.867,14.886,14.76,14.849,118158,0
2016-05-04,14.806,14.857,14.779,14.832,115688,0
2016-05-05,14.815,14.867,14.789,14.84,239853,0
2016-05-06,14.876,14.876,14.796,14.832,118409,0
2016-05-09,14.857,14.886,14.815,14.849,145488,0
2016-05-10,14.832,14.88,14.832,14.832,146432,0
2016-05-11,14.896,14.934,14.84,14.934,151088,0
2016-05-12,14.926,14.934,14.886,14.886,144730,0
2016-05-13,14.926,14.963,14.84,14.876,143937,0
2016-05-16,14.876,14.906,14.857,14.857,117890,0
2016-05-17,14.896,14.916,14.849,14.867,132940,0
2016-05-18,14.906,14.926,14.789,14.789,136032,0
2016-05-19,14.796,14.796,14.683,14.683,116310,0
2016-05-20,14.751,14.779,14.654,14.713,98954,0
2016-05-23,14.732,14.789,14.693,14.751,66356,0
2016-05-24,14.779,14.779,14.723,14.732,80534,0
2016-05-25,14.789,14.849,14.779,14.832,100588,0
2016-05-26,14.896,14.896,14.823,14.832,87458,0
2016-05-27,14.876,14.876,14.806,14.806,69995,0
2016-05-31,14.806,14.849,14.746,14.789,155640,0
2016-06-01,14.84,14.896,14.789,14.806,88956,0
2016-06-02,14.857,14.876,14.806,14.823,62181,0
2016-06-03,14.849,14.934,14.84,14.849,68829,0
2016-06-06,14.857,14.906,14.84,14.84,98924,0
2016-06-07,14.886,14.926,14.832,14.876,206712,0
2016-06-08,14.906,14.954,14.867,14.916,119445,0
2016-06-09,14.916,14.954,14.896,14.926,75831,0
2016-06-10,14.944,14.972,14.916,14.926,137124,0
2016-06-13,14.972,15.043,14.972,15.018,62068,0
2016-06-14,15.018,15.027,14.944,14.972,134153,0
2016-06-15,15.027,15.027,14.982,15.018,111112,0
2016-06-16,15.018,15.043,15,15.018,113069,0
2016-06-17,15.018,15.1,14.982,14.982,141740,0
2016-06-20,15,15.043,14.982,15.009,79887,0
2016-06-21,15.034,15.071,15,15.062,127567,0
2016-06-22,15.034,15.08,14.991,15.009,245840,0
2016-06-23,15.009,15.043,14.991,14.991,78930,0
2016-06-24,14.982,15.062,14.972,15,242445,0
2016-06-27,15.09,15.304,15.018,15.238,345721,0
2016-06-28,15.204,15.238,15.11,15.157,156633,0
2016-06-29,15.204,15.266,15.129,15.222,176459,0
2016-06-30,15.213,15.294,15.177,15.177,104163,0
2016-07-01,15.284,15.284,15.204,15.213,166644,0
2016-07-05,15.323,15.342,15.266,15.294,91769,0
2016-07-06,15.323,15.389,15.256,15.276,198805,0
2016-07-07,15.333,15.361,15.247,15.256,207269,0
2016-07-08,15.342,15.443,15.333,15.408,124039,0
2016-07-11,15.46,15.527,15.424,15.507,70015,0
2016-07-12,15.537,15.546,15.323,15.323,110201,0
2016-07-13,15.389,15.417,15.147,15.221,178425,0
2016-07-14,15.184,15.23,14.98,15.089,155340,0
2016-07-15,15.07,15.333,15.047,15.304,165912,0
2016-07-18,15.304,15.713,15.304,15.585,136877,0
2016-07-19,15.547,15.666,15.49,15.585,87280,0
2016-07-20,15.63,15.63,15.594,15.603,39351,0
2016-07-21,15.594,15.695,15.594,15.594,105583,0
2016-07-22,15.656,15.733,15.621,15.648,92809,0
2016-07-25,15.704,15.704,15.621,15.666,72598,0
2016-07-26,15.676,15.799,15.656,15.79,74261,0
2016-07-27,15.844,15.965,15.78,15.909,69778,0
2016-07-28,15.975,16.003,15.889,15.956,75387,0
2016-07-29,16.021,16.058,15.919,16.003,193365,0
2016-08-01,16.021,16.04,15.844,15.853,191691,0
2016-08-02,15.799,15.965,15.733,15.919,86095,0
2016-08-03,15.928,16.085,15.899,16.067,90207,0
2016-08-04,16.031,16.058,15.985,16.003,85224,0
2016-08-05,15.995,16.012,15.947,15.965,57424,0
2016-08-08,15.956,16.012,15.956,16.012,37843,0
2016-08-09,16.012,16.012,15.844,15.844,80164,0
2016-08-10,15.919,15.919,15.808,15.844,67743,0
2016-08-11,15.889,15.899,15.77,15.77,58849,0
2016-08-12,15.816,15.919,15.78,15.816,49007,0
2016-08-15,15.881,15.881,15.639,15.639,102622,0
2016-08-16,15.656,15.692,15.369,15.415,301633,0
2016-08-17,15.397,15.488,15.378,15.423,214155,0
2016-08-18,15.433,15.497,15.423,15.423,117960,0
2016-08-19,15.469,15.488,15.397,15.397,64841,0
2016-08-22,15.423,15.497,15.422,15.459,57307,0
2016-08-23,15.469,15.506,15.442,15.469,87759,0
2016-08-24,15.442,15.506,15.359,15.369,190372,0
2016-08-25,15.406,15.423,15.301,15.32,118650,0
2016-08-26,15.34,15.433,15.263,15.369,120460,0
2016-08-29,15.397,15.449,15.387,15.423,44863,0
2016-08-30,15.423,15.423,15.31,15.369,106295,0
2016-08-31,15.397,15.433,15.34,15.406,55034,0
2016-09-01,15.415,15.479,15.378,15.479,45535,0
2016-09-02,15.479,15.516,15.369,15.506,83450,0
2016-09-06,15.497,15.629,15.46,15.629,60722,0
2016-09-07,15.584,15.656,15.469,15.526,105672,0
2016-09-08,15.546,15.546,15.209,15.209,99926,0
2016-09-09,15.181,15.197,14.87,14.976,141483,0
2016-09-12,14.957,15.115,14.928,15.031,100454,0
2016-09-13,14.978,15.069,14.949,14.959,98971,0
2016-09-14,14.949,15.108,14.911,14.929,76059,0
2016-09-15,14.911,14.969,14.872,14.872,95769,0
2016-09-16,14.891,14.911,14.721,14.723,167344,0
2016-09-19,14.733,14.808,14.704,14.762,89597,0
2016-09-20,14.816,14.835,14.762,14.762,69091,0
2016-09-21,14.762,14.844,14.725,14.844,87761,0
2016-09-22,14.891,14.996,14.891,14.978,95887,0
2016-09-23,15.005,15.014,14.939,14.939,55274,0
2016-09-26,14.987,15.024,14.969,15.024,33856,0
2016-09-27,15.033,15.069,14.959,15.069,107710,0
2016-09-28,15.069,15.108,15.05,15.098,60662,0
2016-09-29,15.098,15.098,14.939,14.939,64844,0
2016-09-30,14.969,15.014,14.939,14.969,64557,0
2016-10-03,14.949,14.996,14.939,14.949,46170,0
2016-10-04,14.987,14.987,14.79,14.939,120384,0
2016-10-05,14.949,14.949,14.808,14.816,64484,0
2016-10-06,14.808,14.987,14.789,14.987,81601,0
2016-10-07,14.969,14.987,14.808,14.844,96547,0
2016-10-10,14.844,14.901,14.798,14.862,50548,0
2016-10-11,14.826,14.835,14.798,14.808,66744,0
2016-10-12,14.847,14.865,14.706,14.716,82039,0
2016-10-13,14.706,14.725,14.367,14.498,236700,0
2016-10-14,14.498,14.537,14.261,14.28,107542,0
2016-10-17,14.252,14.349,13.923,13.942,185060,0
2016-10-18,14.007,14.121,13.933,14.064,192526,0
2016-10-19,14.102,14.243,14.102,14.179,90914,0
2016-10-20,14.261,14.319,14.159,14.251,109559,0
2016-10-21,14.29,14.329,14.28,14.28,62519,0
2016-10-24,14.319,14.319,14.224,14.224,35756,0
2016-10-25,14.224,14.31,14.214,14.27,71184,0
2016-10-26,14.206,14.233,14.082,14.082,74470,0
2016-10-27,14.064,14.102,13.979,14.016,84894,0
2016-10-28,13.971,13.997,13.847,13.865,89680,0
2016-10-31,13.894,13.923,13.847,13.923,60072,0
2016-11-01,13.942,14.016,13.884,14.016,61862,0
2016-11-02,14.064,14.111,13.997,14.092,86251,0
2016-11-03,14.092,14.092,14.035,14.045,112456,0
2016-11-04,14.072,14.092,14.045,14.072,67669,0
2016-11-07,14.082,14.102,14.045,14.092,63039,0
2016-11-08,14.15,14.15,14.072,14.111,64565,0
2016-11-09,14.092,14.111,14.045,14.064,218441,0
2016-11-10,14.047,14.047,13.838,13.896,316408,0
2016-11-11,13.886,13.979,13.773,13.896,202158,0
2016-11-14,13.838,13.848,13.687,13.716,280077,0
2016-11-15,13.764,13.935,13.735,13.764,193865,0
2016-11-16,13.82,13.866,13.755,13.764,61045,0
2016-11-17,13.782,13.828,13.755,13.8,122669,0
2016-11-18,13.8,13.824,13.573,13.591,143172,0
2016-11-21,13.667,13.744,13.582,13.649,37468,0
2016-11-22,13.649,13.667,13.517,13.536,167212,0
2016-11-23,13.392,13.459,13.327,13.412,124090,0
2016-11-25,13.459,13.526,13.374,13.421,43846,0
2016-11-28,13.517,13.726,13.421,13.726,157775,0
2016-11-29,13.716,13.8,13.601,13.601,99264,0
2016-11-30,13.431,13.569,13.431,13.536,75711,0
2016-12-01,13.526,13.544,13.337,13.337,102123,0
2016-12-02,13.421,13.431,13.337,13.356,73481,0
2016-12-05,13.337,13.392,13.294,13.308,76113,0
2016-12-06,13.308,13.412,13.308,13.346,145386,0
2016-12-07,13.392,13.582,13.365,13.536,129267,0
2016-12-08,13.565,13.565,13.431,13.468,62998,0
2016-12-09,13.402,13.459,13.356,13.37,83456,0
2016-12-12,13.346,13.392,13.327,13.327,76647,0
2016-12-13,13.392,13.431,13.326,13.431,159163,0
2016-12-14,13.468,13.555,13.412,13.478,131244,0
2016-12-15,13.373,13.439,13.291,13.326,156691,0
2016-12-16,13.345,13.345,13.287,13.326,162885,0
2016-12-19,13.307,13.373,13.296,13.314,260116,0
2016-12-20,13.278,13.307,13.183,13.231,316768,0
2016-12-21,13.25,13.336,13.25,13.297,231742,0
2016-12-22,13.231,13.355,13.231,13.307,198685,0
2016-12-23,13.345,13.364,13.241,13.307,135222,0
2016-12-27,13.287,13.297,13.183,13.202,203543,0
2016-12-28,13.202,13.278,13.173,13.278,164495,0
2016-12-29,13.278,13.355,13.25,13.336,167084,0
2016-12-30,13.355,13.573,13.307,13.345,153048,0
2017-01-03,13.336,13.355,13.212,13.241,137483,0
2017-01-04,13.336,13.383,13.307,13.364,118263,0
2017-01-05,13.431,13.478,13.383,13.468,135600,0
2017-01-06,13.44,13.44,13.364,13.383,76108,0
2017-01-09,13.431,13.526,13.431,13.517,100003,0
2017-01-10,13.536,13.565,13.526,13.555,114454,0
2017-01-11,13.554,13.61,13.515,13.59,121594,0
2017-01-12,13.667,13.667,13.61,13.638,70690,0
2017-01-13,13.61,13.629,13.554,13.6,70176,0
2017-01-17,13.648,13.667,13.601,13.61,39680,0
2017-01-18,13.6,13.605,13.554,13.59,34003,0
2017-01-19,13.525,13.558,13.505,13.515,59899,0
2017-01-20,13.515,13.525,13.447,13.495,56606,0
2017-01-23,13.534,13.59,13.523,13.554,44970,0
2017-01-24,13.534,13.58,13.515,13.544,59960,0
2017-01-25,13.515,13.59,13.495,13.581,138736,0
2017-01-26,13.554,13.581,13.534,13.571,94624,0
2017-01-27,13.581,13.6,13.544,13.59,83496,0
2017-01-30,13.6,13.62,13.554,13.61,56798,0
2017-01-31,13.62,13.667,13.62,13.658,41268,0
2017-02-01,13.648,13.677,13.61,13.677,48375,0
2017-02-02,13.745,13.745,13.62,13.667,67582,0
2017-02-03,13.658,13.726,13.62,13.658,71985,0
2017-02-06,13.687,13.706,13.629,13.693,85123,0
2017-02-07,13.687,13.735,13.6,13.658,107898,0
2017-02-08,13.687,13.745,13.687,13.745,66582,0
2017-02-09,13.735,13.735,13.658,13.667,94606,0
2017-02-10,13.667,13.696,13.648,13.687,60183,0
2017-02-13,13.714,13.714,13.618,13.675,75650,0
2017-02-14,13.685,13.714,13.551,13.578,104390,0
2017-02-15,13.531,13.569,13.492,13.512,131002,0
2017-02-16,13.512,13.551,13.492,13.551,58712,0
2017-02-17,13.56,13.578,13.512,13.541,43977,0
2017-02-21,13.541,13.598,13.512,13.588,55012,0
2017-02-22,13.569,13.627,13.551,13.618,72524,0
2017-02-23,13.627,13.646,13.584,13.608,60197,0
2017-02-24,13.685,13.694,13.636,13.694,67441,0
2017-02-27,13.694,13.694,13.619,13.675,137383,0
2017-02-28,13.685,13.704,13.646,13.665,80725,0
2017-03-01,13.608,13.627,13.551,13.608,93344,0
2017-03-02,13.608,13.608,13.522,13.551,82932,0
2017-03-03,13.551,13.556,13.473,13.473,73871,0
2017-03-06,13.483,13.492,13.42,13.454,144322,0
2017-03-07,13.444,13.444,13.376,13.406,233012,0
2017-03-08,13.357,13.376,13.3,13.329,128055,0
2017-03-09,13.3,13.3,13.117,13.194,233640,0
2017-03-10,13.184,13.204,13.098,13.145,190577,0
2017-03-13,13.134,13.182,13.115,13.162,63644,0
2017-03-14,13.125,13.202,13.125,13.202,57238,0
2017-03-15,13.221,13.338,13.172,13.299,107766,0
2017-03-16,13.309,13.319,13.162,13.299,116977,0
2017-03-17,13.309,13.319,13.26,13.299,85553,0
2017-03-20,13.289,13.366,13.28,13.319,55494,0
2017-03-21,13.328,13.405,13.328,13.405,85877,0
2017-03-22,13.424,13.434,13.366,13.395,87169,0
2017-03-23,13.444,13.444,13.366,13.424,62160,0
2017-03-24,13.415,13.473,13.405,13.444,83088,0
2017-03-27,13.463,13.551,13.463,13.522,93467,0
2017-03-28,13.522,13.541,13.483,13.512,61950,0
2017-03-29,13.512,13.56,13.512,13.56,34843,0
2017-03-30,13.56,13.578,13.522,13.56,41157,0
2017-03-31,13.56,13.578,13.541,13.578,61050,0
2017-04-03,13.551,13.606,13.551,13.601,34107,0
2017-04-04,13.618,13.618,13.551,13.588,79105,0
2017-04-05,13.569,13.608,13.502,13.56,86168,0
2017-04-06,13.578,13.637,13.569,13.637,43013,0
2017-04-07,13.637,13.686,13.637,13.686,69813,0
2017-04-10,13.686,13.754,13.676,13.725,113388,0
2017-04-11,13.771,13.829,13.752,13.829,59622,0
2017-04-12,13.829,13.868,13.809,13.839,63043,0
2017-04-13,13.859,13.917,13.849,13.917,52774,0
2017-04-17,13.917,13.917,13.868,13.917,74240,0
2017-04-18,13.917,13.946,13.888,13.898,70665,0
2017-04-19,13.907,13.946,13.899,13.927,70666,0
2017-04-20,13.907,13.946,13.849,13.888,95281,0
2017-04-21,13.937,13.946,13.894,13.907,72325,0
2017-04-24,13.878,13.898,13.849,13.868,65646,0
2017-04-25,13.839,13.849,13.771,13.829,57295,0
2017-04-26,13.819,13.868,13.789,13.819,63329,0
2017-04-27,13.819,13.888,13.789,13.888,36219,0
2017-04-28,13.859,13.927,13.859,13.927,55929,0
2017-05-01,13.937,13.946,13.878,13.937,85675,0
2017-05-02,13.946,13.956,13.898,13.937,85711,0
2017-05-03,13.927,13.984,13.888,13.937,85932,0
2017-05-04,13.946,13.966,13.888,13.966,118551,0
2017-05-05,13.917,13.956,13.878,13.946,47944,0
2017-05-08,13.956,13.956,13.898,13.898,31970,0
2017-05-09,13.868,13.888,13.849,13.859,26487,0
2017-05-10,13.859,13.888,13.839,13.878,46058,0
2017-05-11,13.896,13.915,13.847,13.886,65333,0
2017-05-12,13.925,13.983,13.886,13.974,78169,0
2017-05-15,13.993,14.012,13.954,13.964,61139,0
2017-05-16,14.012,14.012,13.964,14.002,36424,0
2017-05-17,14.002,14.071,14.002,14.052,115244,0
2017-05-18,14.022,14.071,13.944,13.954,20624,0
2017-05-19,13.944,13.993,13.944,13.944,18379,0
2017-05-22,13.954,14.022,13.925,13.983,53115,0
2017-05-23,13.983,14.052,13.983,14.005,46370,0
2017-05-24,14.022,14.022,13.974,14.002,57514,0
2017-05-25,13.993,14.022,13.964,13.983,18439,0
2017-05-26,13.964,14.032,13.964,14.022,37975,0
2017-05-30,14.032,14.052,13.983,14.052,65359,0
2017-05-31,14.052,14.12,14.032,14.091,48950,0
2017-06-01,14.11,14.14,14.091,14.091,34979,0
2017-06-02,14.237,14.237,14.081,14.11,66447,0
2017-06-05,14.091,14.11,14.042,14.042,42828,0
2017-06-06,14.091,14.11,14.062,14.091,91546,0
2017-06-07,14.101,14.12,14.062,14.081,100124,0
2017-06-08,14.12,14.12,14.052,14.071,139943,0
2017-06-09,14.081,14.081,14.032,14.052,76598,0
2017-06-12,14.052,14.057,14.012,14.042,106114,0
2017-06-13,14.04,14.099,14.03,14.079,66254,0
2017-06-14,14.108,14.158,14.065,14.079,64548,0
2017-06-15,14.079,14.099,14.06,14.099,46093,0
2017-06-16,14.099,14.148,14.089,14.108,124871,0
2017-06-19,14.108,14.128,14.099,14.108,31045,0
2017-06-20,14.128,14.138,14.108,14.138,66415,0
2017-06-21,14.138,14.178,14.099,14.118,105515,0
2017-06-22,14.178,14.236,14.138,14.178,42703,0
2017-06-23,14.178,14.181,14.158,14.178,25187,0
2017-06-26,14.178,14.187,14.128,14.128,69991,0
2017-06-27,14.148,14.158,14.108,14.138,63115,0
2017-06-28,14.158,14.158,14.12,14.148,46217,0
2017-06-29,14.108,14.108,14.03,14.05,79169,0
2017-06-30,14.01,14.079,13.991,14.079,53901,0
2017-07-03,14.079,14.128,14.079,14.108,38784,0
2017-07-05,14.158,14.158,14.05,14.099,94361,0
2017-07-06,14.099,14.099,14,14.069,126958,0
2017-07-07,14.06,14.089,14.03,14.04,102073,0
2017-07-10,14.099,14.118,14.05,14.099,93426,0
2017-07-11,14.069,14.178,14.069,14.168,110385,0
2017-07-12,14.216,14.246,14.187,14.246,36778,0
2017-07-13,14.246,14.306,14.232,14.276,80979,0
2017-07-14,14.345,14.375,14.276,14.365,83056,0
2017-07-17,14.385,14.385,14.266,14.335,85474,0
2017-07-18,14.335,14.335,14.296,14.315,73730,0
2017-07-19,14.325,14.335,14.306,14.335,52452,0
2017-07-20,14.335,14.365,14.306,14.306,48860,0
2017-07-21,14.355,14.365,14.296,14.355,50297,0
2017-07-24,14.335,14.345,14.306,14.325,46715,0
2017-07-25,14.325,14.325,14.266,14.286,55702,0
2017-07-26,14.315,14.365,14.306,14.365,93986,0
2017-07-27,14.365,14.365,14.296,14.355,92321,0
2017-07-28,14.325,14.433,14.325,14.395,51934,0
2017-07-31,14.433,14.463,14.365,14.463,36421,0
2017-08-01,14.483,14.522,14.458,14.473,108452,0
2017-08-02,14.522,14.552,14.463,14.483,70367,0
2017-08-03,14.483,14.493,14.453,14.493,56901,0
2017-08-04,14.493,14.493,14.404,14.414,69748,0
2017-08-07,14.433,14.463,14.395,14.453,126768,0
2017-08-08,14.463,14.463,14.395,14.414,112455,0
2017-08-09,14.463,14.463,14.296,14.375,64904,0
2017-08-10,14.375,14.414,14.346,14.414,49299,0
2017-08-11,14.235,14.603,14.107,14.573,161408,0
2017-08-14,14.593,14.598,14.503,14.503,27414,0
2017-08-15,14.493,14.583,14.483,14.583,62849,0
2017-08-16,14.622,14.632,14.523,14.583,38909,0
2017-08-17,14.573,14.622,14.573,14.612,39415,0
2017-08-18,14.593,14.612,14.543,14.583,34888,0
2017-08-21,14.573,14.622,14.573,14.622,66581,0
2017-08-22,14.622,14.622,14.612,14.622,38569,0
2017-08-23,14.632,14.661,14.632,14.651,68172,0
2017-08-24,14.651,14.651,14.583,14.622,20295,0
2017-08-25,14.632,14.632,14.573,14.632,30645,0
2017-08-28,14.583,14.612,14.583,14.612,47962,0
2017-08-29,14.632,14.711,14.632,14.701,61947,0
2017-08-30,14.691,14.721,14.681,14.711,57812,0
2017-08-31,14.731,14.731,14.699,14.721,36878,0
2017-09-01,14.731,14.751,14.681,14.731,54767,0
2017-09-05,14.741,14.741,14.719,14.741,44394,0
2017-09-06,14.741,14.811,14.741,14.811,37064,0
2017-09-07,14.82,15.107,14.82,14.909,153869,0
2017-09-08,14.939,14.939,14.85,14.85,63327,0
2017-09-11,14.85,14.919,14.85,14.919,17710,0
2017-09-12,14.899,14.949,14.859,14.879,55950,0
2017-09-13,14.929,14.959,14.899,14.959,61781,0
2017-09-14,14.969,15.028,14.939,14.989,59587,0
2017-09-15,15.019,15.019,14.969,15.019,29464,0
2017-09-18,14.949,14.984,14.929,14.939,60677,0
2017-09-19,14.929,14.999,14.909,14.909,38419,0
2017-09-20,14.919,14.949,14.79,14.79,54050,0
2017-09-21,14.77,14.829,14.67,14.715,54164,0
2017-09-22,14.74,14.77,14.7,14.73,49703,0
2017-09-25,14.77,14.77,14.74,14.74,25080,0
2017-09-26,14.839,14.839,14.75,14.75,18429,0
2017-09-27,14.74,14.77,14.67,14.69,73123,0
2017-09-28,14.68,14.68,14.581,14.65,42826,0
2017-09-29,14.65,14.68,14.591,14.63,84438,0
2017-10-02,14.69,14.7,14.64,14.69,22591,0
2017-10-03,14.72,14.74,14.68,14.74,39445,0
2017-10-04,14.78,14.78,14.68,14.76,31123,0
2017-10-05,14.73,14.81,14.71,14.71,61372,0
2017-10-06,14.71,14.783,14.66,14.76,98277,0
2017-10-09,14.74,14.8,14.72,14.73,40037,0
2017-10-10,14.76,14.76,14.69,14.7,48673,0
2017-10-11,14.7,14.74,14.682,14.71,78586,0
2017-10-12,14.77,14.79,14.65,14.66,79866,0
2017-10-13,14.69,14.705,14.63,14.64,50914,0
2017-10-16,14.66,14.69,14.65,14.67,27177,0
2017-10-17,14.71,14.71,14.64,14.69,41001,0
2017-10-18,14.68,14.68,14.61,14.67,51700,0
2017-10-19,14.64,14.6834,14.62,14.63,36205,0
2017-10-20,14.61,14.61,14.53,14.54,74826,0
2017-10-23,14.51,14.56,14.48,14.49,93404,0
2017-10-24,14.49,14.52,14.48,14.48,49533,0
2017-10-25,14.46,14.47,14.31,14.32,111528,0
2017-10-26,14.33,14.39,14.22,14.26,139388,0
2017-10-27,14.22,14.28,14.16,14.23,77364,0
2017-10-30,14.24,14.35,14.24,14.35,55861,0
2017-10-31,14.3,14.31,14.26,14.28,51743,0
2017-11-01,14.3,14.41,14.28,14.28,96310,0
2017-11-02,14.35,14.39,14.29,14.37,103800,0
2017-11-03,14.34,14.5,14.3,14.3967,52669,0
2017-11-06,14.44,14.45,14.36,14.4101,51637,0
2017-11-07,14.38,14.46,14.38,14.42,86865,0
2017-11-08,14.48,14.48,14.34,14.4,45860,0
2017-11-09,14.37,14.49,14.34,14.41,77240,0
2017-11-10,14.37,14.43,14.32,14.38,83733,0
