Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9601,7.0214,6.9506,6.9981,103773,0
2005-02-28,7.0266,7.0309,6.9174,6.9455,90881,0
2005-03-01,6.9506,7.0214,6.9411,7.0214,76509,0
2005-03-02,7.0024,7.0024,6.7187,6.7566,141393,0
2005-03-03,6.7944,6.8796,6.7944,6.856,64886,0
2005-03-04,6.856,6.856,6.7708,6.7756,46497,0
2005-03-07,6.7756,6.9268,6.7612,6.9079,168232,0
2005-03-08,6.9079,6.993,6.9079,6.9739,83484,0
2005-03-09,7.0119,7.0309,6.8985,7.0214,117933,0
2005-03-10,7.0214,7.0266,6.8134,6.9174,60023,0
2005-03-11,6.8749,6.9268,6.8464,6.8749,32969,0
2005-03-14,6.856,6.856,6.6809,6.7094,64674,0
2005-03-15,6.6904,6.7094,6.5627,6.5957,83059,0
2005-03-16,6.5673,6.5863,6.5011,6.5437,86442,0
2005-03-17,6.5863,6.5957,6.5011,6.5531,110325,0
2005-03-18,6.5437,6.5863,6.5011,6.5389,49456,0
2005-03-21,6.5058,6.6431,6.5058,6.6195,95953,0
2005-03-22,6.6195,6.6571,6.5627,6.591,54316,0
2005-03-23,6.5673,6.572,6.4159,6.4396,136531,0
2005-03-24,6.4206,6.4206,6.255,6.2929,160414,0
2005-03-28,6.2835,6.3165,6.2124,6.2739,94897,0
2005-03-29,6.2502,6.3354,6.2078,6.2314,57910,0
2005-03-30,6.1984,6.3354,6.1984,6.2786,78199,0
2005-03-31,6.2929,6.2929,6.2408,6.2835,61713,0
2005-04-01,6.3024,6.397,6.3024,6.3261,47767,0
2005-04-04,6.3165,6.3213,6.1934,6.2502,73340,0
2005-04-05,6.2502,6.2929,6.2502,6.2598,52838,0
2005-04-06,6.2692,6.2929,6.2502,6.2739,49877,0
2005-04-07,6.2739,6.2739,6.1557,6.1888,72070,0
2005-04-08,6.1888,6.2502,6.1698,6.1934,38887,0
2005-04-11,6.1794,6.1794,5.9616,6.0091,204798,0
2005-04-12,6.0233,6.08,5.9616,5.9901,99968,0
2005-04-13,5.9901,6.0847,5.9901,6.0468,108632,0
2005-04-14,6.0233,6.0233,5.8387,5.8671,111382,0
2005-04-15,5.8245,5.8765,5.5642,5.569,214309,0
2005-04-18,5.569,5.5831,5.5123,5.5737,117720,0
2005-04-19,5.6257,5.8576,5.6257,5.8435,124273,0
2005-04-20,5.8954,5.9995,5.8387,5.8529,99968,0
2005-04-21,5.8765,5.9381,5.8576,5.9097,88976,0
2005-04-22,5.8671,5.9759,5.8576,5.9522,74604,0
2005-04-25,5.9522,6.0091,5.9427,6.0091,54316,0
2005-04-26,6.0279,6.0279,5.9806,5.9901,43749,0
2005-04-27,5.9711,5.9901,5.9191,5.9901,56220,0
2005-04-28,5.9475,5.9616,5.7298,5.7583,68688,0
2005-04-29,5.7346,5.7536,5.6257,5.7298,81159,0
2005-05-02,5.763,5.886,5.7536,5.8435,69958,0
2005-05-03,5.8245,5.8339,5.8055,5.815,13103,0
2005-05-04,5.8104,5.8339,5.7108,5.7583,74397,0
2005-05-05,5.763,5.8339,5.763,5.7961,31281,0
2005-05-06,5.8387,5.9191,5.8199,5.8339,53047,0
2005-05-09,5.8339,5.8954,5.815,5.8954,32547,0
2005-05-10,5.9475,6.1557,5.9427,5.9616,105674,0
2005-05-11,5.9381,5.9522,5.8576,5.8907,47131,0
2005-05-12,5.8718,6.1651,5.8718,6.0517,113916,0
2005-05-13,6.1036,6.1462,5.9995,6.0421,50088,0
2005-05-16,6.0327,6.0327,5.9333,5.9475,39523,0
2005-05-17,5.9286,6.0421,5.9286,5.9995,25150,0
2005-05-18,6.0421,6.0611,6.0138,6.0421,74184,0
2005-05-19,6.0517,6.2739,6.0517,6.2692,125540,0
2005-05-20,6.255,6.2929,6.203,6.2502,56220,0
2005-05-23,6.2078,6.3308,6.1888,6.2976,75662,0
2005-05-24,6.2882,6.3165,6.1698,6.2929,48613,0
2005-05-25,6.2598,6.2739,6.2078,6.2408,28110,0
2005-05-26,6.3545,6.3545,6.222,6.2646,19656,0
2005-05-27,6.2408,6.2929,6.2408,6.2882,26630,0
2005-05-31,6.2835,6.2835,6.1036,6.1036,76298,0
2005-06-01,6.1179,6.1651,6.0373,6.0373,40581,0
2005-06-02,6.0517,6.0942,6.0042,6.0517,39312,0
2005-06-03,6.0421,6.0658,5.9475,5.9665,61290,0
2005-06-06,5.9381,6.1462,5.9381,6.1272,54528,0
2005-06-07,6.1462,6.1698,6.0847,6.0847,39733,0
2005-06-08,6.0847,6.2078,6.0847,6.1272,101660,0
2005-06-09,6.1557,6.1557,6.0327,6.0327,48400,0
2005-06-10,6.0233,6.0421,5.9191,5.9569,66153,0
2005-06-13,5.9475,5.9616,5.9002,5.9286,18388,0
2005-06-14,5.9049,5.9711,5.8671,5.9665,33815,0
2005-06-15,5.8671,5.9191,5.8671,5.8671,75451,0
2005-06-16,5.8576,5.9616,5.8387,5.9475,111171,0
2005-06-17,5.9665,6.132,5.9665,6.0706,89613,0
2005-06-20,6.0753,6.1746,6.0753,6.1698,113916,0
2005-06-21,6.1984,6.1984,6.1557,6.1888,106731,0
2005-06-22,6.1462,6.3875,6.132,6.3402,312374,0
2005-06-23,5.8339,6.0658,5.8339,5.9854,421431,0
2005-06-24,5.9901,5.9995,5.9616,5.9854,39733,0
2005-06-27,5.9901,5.9901,5.8718,5.9049,65729,0
2005-06-28,5.886,5.9191,5.886,5.9097,60658,0
2005-06-29,5.9286,5.9381,5.8907,5.9049,38255,0
2005-06-30,5.9569,5.9711,5.9002,5.9191,40581,0
2005-07-01,5.9191,5.9286,5.9002,5.9143,32969,0
2005-07-05,5.8954,5.8954,5.8482,5.8576,70380,0
2005-07-06,5.8576,5.8954,5.8529,5.8576,53683,0
2005-07-07,5.8339,5.8387,5.763,5.8339,66785,0
2005-07-08,5.815,5.8576,5.8104,5.8576,52626,0
2005-07-11,5.8765,5.8954,5.7536,5.7961,102505,0
2005-07-12,5.8387,5.8576,5.8055,5.8292,87075,0
2005-07-13,5.8292,5.8339,5.763,5.8245,90670,0
2005-07-14,5.8245,5.8765,5.7298,5.763,159568,0
2005-07-15,5.7392,5.7819,5.7204,5.7346,82215,0
2005-07-18,5.7298,5.7867,5.7204,5.7677,119625,0
2005-07-19,5.7157,5.7157,5.6494,5.6683,98067,0
2005-07-20,5.5642,5.6257,5.5264,5.5975,94261,0
2005-07-21,5.6494,5.9616,5.6163,5.9191,585859,0
2005-07-22,5.9711,6.0233,5.9002,5.9948,237768,0
2005-07-25,6.0327,6.0706,5.9995,6.0468,225510,0
2005-07-26,6.0421,6.0468,5.815,5.8387,144774,0
2005-07-27,5.8576,5.9097,5.8435,5.8435,64886,0
2005-07-28,5.9381,5.9381,5.8623,5.886,134206,0
2005-07-29,5.9901,5.9901,5.7346,5.7819,209024,0
2005-08-01,5.7392,5.7819,5.5737,5.6257,303075,0
2005-08-02,5.6021,5.6683,5.5642,5.588,228258,0
2005-08-03,5.588,5.5975,5.5028,5.5406,350628,0
2005-08-04,5.5217,5.5454,5.4933,5.4933,177111,0
2005-08-05,5.479,5.479,5.446,5.4554,202684,0
2005-08-08,5.4506,5.4744,5.4412,5.4554,132516,0
2005-08-09,5.4649,5.4696,5.4412,5.4506,147944,0
2005-08-10,5.4602,5.5406,5.4318,5.4696,457570,0
2005-08-11,5.4933,5.5028,5.4506,5.4744,252984,0
2005-08-12,5.479,5.4838,5.4412,5.4602,121527,0
2005-08-15,5.479,5.479,5.4649,5.4696,129556,0
2005-08-16,5.4696,5.4744,5.4224,5.4271,172459,0
2005-08-17,5.4224,5.4696,5.4224,5.4412,173095,0
2005-08-18,5.4081,5.4176,5.3561,5.3938,193806,0
2005-08-19,5.3749,5.3892,5.3229,5.3373,106309,0
2005-08-22,5.3561,5.4081,5.3373,5.3513,159356,0
2005-08-23,5.3749,5.3749,5.2804,5.2994,200148,0
2005-08-24,5.2804,5.2994,5.2142,5.2236,239035,0
2005-08-25,5.2331,5.2471,5.1905,5.2046,150271,0
2005-08-26,5.1905,5.1952,5.1195,5.1337,199090,0
2005-08-29,5.11,5.1669,5.0865,5.1669,155764,0
2005-08-30,5.1763,5.304,5.162,5.2283,177322,0
2005-08-31,5.2283,5.2614,5.2189,5.2521,97219,0
2005-09-01,5.2567,5.3373,5.2471,5.2661,165911,0
2005-09-02,5.3135,5.3135,5.2425,5.2661,65519,0
2005-09-06,5.2898,5.3513,5.2567,5.3182,179859,0
2005-09-07,5.3466,5.3749,5.3135,5.3466,83271,0
2005-09-08,5.3466,5.3513,5.3135,5.3182,54316,0
2005-09-09,5.3135,5.3561,5.2994,5.3324,92359,0
2005-09-12,5.3466,5.3749,5.3182,5.3702,199726,0
2005-09-13,5.3987,5.4081,5.3561,5.3749,171192,0
2005-09-14,5.4127,5.4127,5.3276,5.3466,141604,0
2005-09-15,5.3844,5.3844,5.304,5.3135,92149,0
2005-09-16,5.3135,5.3655,5.2994,5.3561,127444,0
2005-09-19,5.3513,5.3513,5.2804,5.2804,131883,0
2005-09-20,5.3229,5.3229,5.2851,5.2851,66785,0
2005-09-21,5.2946,5.3135,5.2567,5.2614,106943,0
2005-09-22,5.2521,5.2521,5.1952,5.2142,124485,0
2005-09-23,5.2189,5.2283,5.1905,5.2095,56220,0
2005-09-26,5.2614,5.2614,5.2189,5.2521,105041,0
2005-09-27,5.2425,5.2614,5.1905,5.2142,200148,0
2005-09-28,5.2331,5.2425,5.2095,5.2331,99335,0
2005-09-29,5.2377,5.3513,5.2377,5.3513,194863,0
2005-09-30,5.3513,5.4176,5.3276,5.4081,168657,0
2005-10-03,5.4081,5.4602,5.3987,5.4176,209659,0
2005-10-04,5.4364,5.4506,5.3987,5.3987,112227,0
2005-10-05,5.3987,5.3987,5.2614,5.2804,176267,0
2005-10-06,5.2331,5.2614,5.2283,5.2283,198668,0
2005-10-07,5.2331,5.2804,5.2331,5.2471,34874,0
2005-10-10,5.271,5.271,5.2331,5.2425,51992,0
2005-10-11,5.2283,5.2804,5.2142,5.2331,55374,0
2005-10-12,5.2189,5.2189,5.0865,5.1147,153229,0
2005-10-13,5.1053,5.1147,4.9444,4.9634,176055,0
2005-10-14,4.968,4.9776,4.935,4.968,151327,0
2005-10-17,4.9917,4.9917,4.9113,4.9208,101871,0
2005-10-18,4.9208,4.9491,4.8498,4.8592,99968,0
2005-10-19,4.8166,4.8545,4.7694,4.8545,169290,0
2005-10-20,4.8972,4.9065,4.793,4.7978,135262,0
2005-10-21,4.793,4.8545,4.793,4.8357,62981,0
2005-10-24,4.8451,5.0439,4.8403,5.0343,135899,0
2005-10-25,5.0865,5.1573,5.0627,5.0675,234598,0
2005-10-26,5.0154,5.0865,5.0013,5.0439,110535,0
2005-10-27,5.0202,5.0343,4.9302,5.0202,155976,0
2005-10-28,5.0059,5.0532,5.0013,5.0343,63194,0
2005-10-31,5.0439,5.1242,5.0439,5.1147,97431,0
2005-11-01,5.1669,5.1669,5.1431,5.162,102715,0
2005-11-02,5.2046,5.2046,5.1573,5.1905,75451,0
2005-11-03,5.2046,5.2095,5.1573,5.162,91090,0
2005-11-04,5.1573,5.1573,5.0959,5.1053,88976,0
2005-11-07,5.0865,5.1337,5.0627,5.0627,58543,0
2005-11-08,5.058,5.0959,5.0343,5.0721,96798,0
2005-11-09,5.0343,5.0817,5.0154,5.0627,71013,0
2005-11-10,5.0769,5.1573,5.0769,5.1431,120682,0
2005-11-11,5.1431,5.1573,5.0439,5.11,90458,0
2005-11-14,5.1242,5.1242,5.0343,5.0343,73973,0
2005-11-15,4.9823,5.0202,4.9586,5.0202,103985,0
2005-11-16,5.0013,5.0202,4.968,5.0013,54740,0
2005-11-17,4.9823,5.0391,4.9823,5.0248,53683,0
2005-11-18,5.0439,5.1053,5.0439,5.0959,123004,0
2005-11-21,5.1147,5.1384,5.1147,5.1337,152595,0
2005-11-22,5.1242,5.1431,5.1147,5.1195,77567,0
2005-11-23,5.1053,5.1669,5.0911,5.1526,117720,0
2005-11-25,5.1526,5.162,5.1384,5.1431,19230,0
2005-11-28,5.1526,5.1763,5.1479,5.1763,169081,0
2005-11-29,5.1669,5.1715,5.1479,5.162,95741,0
2005-11-30,5.1573,5.1669,5.1479,5.162,105462,0
2005-12-01,5.1858,5.3135,5.1763,5.2994,277926,0
2005-12-02,5.3373,5.4176,5.3373,5.3749,250026,0
2005-12-05,5.3987,5.4364,5.3749,5.4127,284264,0
2005-12-06,5.4318,5.4364,5.4127,5.4176,201416,0
2005-12-07,5.4224,5.4364,5.3892,5.4081,118568,0
2005-12-08,5.4176,5.4364,5.3749,5.3749,101236,0
2005-12-09,5.3892,5.4271,5.3892,5.4224,233329,0
2005-12-12,5.4081,5.5169,5.4081,5.5123,238826,0
2005-12-13,5.4933,5.5406,5.4838,5.5028,168868,0
2005-12-14,5.4696,5.5123,5.4271,5.4412,131671,0
2005-12-15,5.4602,5.4696,5.4081,5.4127,160626,0
2005-12-16,5.4176,5.4176,5.3892,5.3892,158513,0
2005-12-19,5.3276,5.4412,5.3276,5.3513,190002,0
2005-12-20,5.3749,5.4224,5.3608,5.3749,267357,0
2005-12-21,5.3749,5.3749,5.2757,5.304,194230,0
2005-12-22,5.2236,5.2471,5.1479,5.2046,360350,0
2005-12-23,5.2331,5.2331,5.1573,5.1809,249390,0
2005-12-27,5.1573,5.2046,5.1526,5.162,119412,0
2005-12-28,5.162,5.3229,5.162,5.3135,213252,0
2005-12-29,5.4318,5.4318,5.3513,5.3702,213673,0
2005-12-30,5.3844,5.4412,5.2757,5.2994,247915,0
2006-01-03,5.3276,5.6731,5.3276,5.6636,431786,0
2006-01-04,5.6257,5.9333,5.6257,5.9191,643558,0
2006-01-05,5.9901,6.0373,5.9381,6.0138,659199,0
2006-01-06,6.0847,6.2835,6.0847,6.2361,914087,0
2006-01-09,6.3119,6.5294,6.2882,6.5201,1126280,0
2006-01-10,6.5201,6.5201,6.2786,6.5201,680969,0
2006-01-11,6.5863,6.6904,6.5105,6.6667,475535,0
2006-01-12,6.7708,6.9079,6.4252,6.4727,1024199,0
2006-01-13,6.345,6.5343,6.3024,6.5248,293775,0
2006-01-17,6.5201,6.6288,6.4064,6.6242,301384,0
2006-01-18,6.4491,6.5816,6.4159,6.5816,259748,0
2006-01-19,6.6195,7.0309,6.6195,6.9506,886822,0
2006-01-20,6.9506,6.9644,6.6904,6.7094,472577,0
2006-01-23,6.6619,6.7944,6.6383,6.7235,191272,0
2006-01-24,6.7802,6.9032,6.6904,6.9032,300750,0
2006-01-25,6.8608,6.9886,6.7708,6.7944,262285,0
2006-01-26,6.7944,6.856,6.5294,6.5343,378316,0
2006-01-27,6.5389,6.7708,6.5389,6.7282,296101,0
2006-01-30,6.733,6.8608,6.7045,6.7992,344922,0
2006-01-31,6.856,6.8702,6.6431,6.6761,248126,0
2006-02-01,6.714,6.8134,6.6809,6.7992,113070,0
2006-02-02,6.8087,6.8134,6.6761,6.7187,96162,0
2006-02-03,6.7662,6.7802,6.6761,6.7612,125329,0
2006-02-06,6.8134,6.9739,6.785,6.9739,258481,0
2006-02-07,6.9739,7.1209,6.9316,6.9316,308781,0
2006-02-08,6.8276,6.9506,6.7708,6.9174,122371,0
2006-02-09,6.9506,6.9981,6.8843,6.8938,152595,0
2006-02-10,6.9981,7.0024,6.6335,6.6998,248335,0
2006-02-13,6.6335,6.6619,6.4017,6.4491,417838,0
2006-02-14,6.5768,6.8938,6.5389,6.8608,358240,0
2006-02-15,6.9079,6.9174,6.7282,6.7897,199090,0
2006-02-16,6.7897,6.8418,6.7708,6.837,77567,0
2006-02-17,6.8608,6.8654,6.8324,6.8608,115397,0
2006-02-21,6.8608,6.8702,6.8276,6.8513,199514,0
2006-02-22,6.8464,6.8654,6.8418,6.856,122582,0
2006-02-23,6.8464,6.8608,6.8418,6.8464,79256,0
2006-02-24,6.856,6.8608,6.8418,6.8418,142027,0
2006-02-27,6.8608,6.8702,6.8181,6.8181,132093,0
2006-02-28,6.8039,6.8513,6.6904,6.7424,146044,0
2006-03-01,6.7045,6.7612,6.6335,6.7612,139279,0
2006-03-02,6.7612,6.8324,6.7566,6.7708,80100,0
2006-03-03,6.7708,6.7944,6.6431,6.6809,65307,0
2006-03-06,6.6714,6.6809,6.4443,6.4585,181971,0
2006-03-07,6.4301,6.4349,6.222,6.2456,337947,0
2006-03-08,6.1272,6.2882,6.0706,6.255,231427,0
2006-03-09,6.2786,6.3545,6.2786,6.3119,124485,0
2006-03-10,6.3119,6.5058,6.3024,6.4538,82848,0
2006-03-13,6.4775,6.6195,6.4775,6.5483,97009,0
2006-03-14,6.3591,6.5058,6.3213,6.4964,92571,0
2006-03-15,6.5389,6.5627,6.4064,6.4491,99756,0
2006-03-16,6.4679,6.4727,6.3923,6.4017,76086,0
2006-03-17,6.3781,6.3781,6.2314,6.2314,119201,0
2006-03-20,6.2882,6.4206,6.2646,6.3261,186198,0
2006-03-21,6.3498,6.4679,6.3498,6.4252,120047,0
2006-03-22,6.3781,6.4491,6.3781,6.4491,102292,0
2006-03-23,6.4585,6.4821,6.4017,6.4491,123852,0
2006-03-24,6.4775,6.4964,6.4064,6.4679,48400,0
2006-03-27,6.4727,6.5627,6.4727,6.5248,239882,0
2006-03-28,6.5201,6.5579,6.4491,6.5248,101236,0
2006-03-29,6.5248,6.5579,6.4964,6.5389,73761,0
2006-03-30,6.5627,6.6288,6.5201,6.61,147521,0
2006-03-31,6.5531,6.6195,6.5058,6.5105,72915,0
2006-04-03,6.5673,6.9032,6.5531,6.8891,432632,0
2006-04-04,6.7471,6.9032,6.6571,6.8985,336469,0
2006-04-05,6.7802,6.8938,6.7756,6.856,203740,0
2006-04-06,6.8702,7.0689,6.8702,7.0544,366269,0
2006-04-07,7.088,7.1114,6.9222,6.9791,185776,0
2006-04-10,6.9739,7.3861,6.9316,7.3152,282362,0
2006-04-11,7.2582,7.2815,7.0923,7.1164,194442,0
2006-04-12,7.088,7.088,6.9364,7.088,119625,0
2006-04-13,6.9981,7.2012,6.9834,7.2012,165063,0
2006-04-17,7.2582,7.2815,7.2012,7.2625,110746,0
2006-04-18,7.3765,7.4994,7.2963,7.4613,313218,0
2006-04-19,7.5139,7.5892,7.3429,7.4759,228258,0
2006-04-20,7.4189,7.6367,7.4094,7.5607,334354,0
2006-04-21,7.6316,7.7309,7.5986,7.6842,270739,0
2006-04-24,7.6272,7.6367,7.5469,7.6272,166755,0
2006-04-25,7.5701,7.6227,7.5373,7.5986,178169,0
2006-04-26,7.6411,7.755,7.6133,7.6272,265243,0
2006-04-27,7.5701,7.5701,7.4328,7.4474,252773,0
2006-04-28,7.4708,7.66,7.4708,7.6367,131458,0
2006-05-01,7.6133,7.7404,7.6133,7.6842,105674,0
2006-05-02,7.7222,7.9253,7.7074,7.9253,153440,0
2006-05-03,7.8778,7.9443,7.8544,7.9157,151538,0
2006-05-04,7.9392,8.2614,7.9157,8.0151,292085,0
2006-05-05,8.0721,8.4409,8.0721,8.4179,216421,0
2006-05-08,8.4409,8.6351,8.403,8.4268,393743,0
2006-05-09,8.3797,8.4603,8.0765,8.3797,373032,0
2006-05-10,8.1999,8.3797,8.1904,8.2562,163372,0
2006-05-11,8.1197,8.1759,7.774,7.9018,390573,0
2006-05-12,7.5563,7.774,7.3715,7.5796,613546,0
2006-05-15,7.3195,7.5701,7.272,7.5563,310260,0
2006-05-16,7.7309,7.7309,7.5701,7.66,200360,0
2006-05-17,7.6038,7.6936,6.8702,6.8938,649687,0
2006-05-18,6.9079,7.3057,6.9079,7.1587,487582,0
2006-05-19,7.1822,7.2815,7.107,7.272,187468,0
2006-05-22,6.8608,6.9268,6.6431,6.7944,708655,0
2006-05-23,6.837,7.3152,6.837,7.088,388247,0
2006-05-24,7.0214,7.1587,6.6335,6.837,312585,0
2006-05-25,6.8513,7.3057,6.8418,7.272,317024,0
2006-05-26,7.2911,7.3152,7.2253,7.2815,147944,0
2006-05-30,7.2253,7.2348,6.8608,6.8608,236287,0
2006-05-31,6.8843,7.0448,6.8843,6.9981,150902,0
2006-06-01,6.9791,7.0405,6.8608,7.0309,152595,0
2006-06-02,7.1209,7.2012,6.993,7.1683,114128,0
2006-06-05,7.2253,7.2487,6.9222,6.9222,113705,0
2006-06-06,6.9222,6.9834,6.8039,6.9364,209871,0
2006-06-07,6.8891,6.9739,6.837,6.837,151327,0
2006-06-08,6.4964,6.6335,6.1746,6.4775,639964,0
2006-06-09,6.4585,6.6146,6.3498,6.4159,406001,0
2006-06-12,6.3687,6.4017,6.0373,6.0611,303287,0
2006-06-13,5.7157,5.9901,5.6306,5.7252,642501,0
2006-06-14,5.8671,6.1368,5.8292,6.1036,295466,0
2006-06-15,6.2835,6.572,6.2456,6.5673,356546,0
2006-06-16,6.6242,6.6242,6.2882,6.4252,210715,0
2006-06-19,6.4206,6.4396,6.1651,6.2078,158933,0
2006-06-20,6.1509,6.3165,6.1416,6.184,123217,0
2006-06-21,6.184,6.4113,6.184,6.4113,160202,0
2006-06-22,6.5153,6.5153,6.3498,6.3875,115185,0
2006-06-23,6.4491,6.4727,6.345,6.4206,68056,0
2006-06-26,6.4443,6.5058,6.3733,6.4064,64040,0
2006-06-27,6.4349,6.5201,6.3733,6.4017,137377,0
2006-06-28,6.4064,6.4964,6.4064,6.4491,59812,0
2006-06-29,6.5058,6.733,6.4964,6.6998,204163,0
2006-06-30,6.7802,6.7802,6.5201,6.5957,180283,0
2006-07-03,6.7944,6.7944,6.6904,6.7424,72281,0
2006-07-05,6.6335,6.6335,6.4775,6.4821,248126,0
2006-07-06,6.5863,6.6761,6.5863,6.6761,113283,0
2006-07-07,6.6383,6.6571,6.5343,6.5483,142872,0
2006-07-10,6.6288,6.7282,6.6288,6.695,95953,0
2006-07-11,6.6904,6.6904,6.61,6.6667,43749,0
2006-07-12,6.6667,6.714,6.5389,6.5768,84752,0
2006-07-13,6.4349,6.4538,6.2646,6.3119,189368,0
2006-07-14,6.3308,6.3308,6.1604,6.2172,138011,0
2006-07-17,6.2456,6.2598,6.132,6.1557,109900,0
2006-07-18,6.1794,6.2646,6.132,6.2078,78199,0
2006-07-19,6.1651,6.6335,6.1651,6.5673,202471,0
2006-07-20,6.61,6.61,6.2646,6.2646,120682,0
2006-07-21,6.3354,6.4491,6.255,6.3875,206700,0
2006-07-24,6.397,6.6619,6.397,6.5957,143295,0
2006-07-25,6.5957,6.5957,6.4491,6.5768,123004,0
2006-07-26,6.5389,6.5816,6.4491,6.5294,61080,0
2006-07-27,6.5863,6.6667,6.5579,6.6005,72281,0
2006-07-28,6.5863,6.7471,6.5816,6.7424,157877,0
2006-07-31,6.7045,6.7187,6.6431,6.6667,73340,0
2006-08-01,6.5816,6.6005,6.4632,6.4869,69958,0
2006-08-02,6.4964,6.6667,6.4964,6.61,103350,0
2006-08-03,6.4679,6.6242,6.4679,6.5957,56220,0
2006-08-04,6.6383,6.695,6.5201,6.5579,47976,0
2006-08-07,6.5343,6.5816,6.4964,6.5294,35507,0
2006-08-08,6.5531,6.5957,6.5531,6.5627,48823,0
2006-08-09,6.5957,6.7282,6.5957,6.6478,149635,0
2006-08-10,6.6288,6.7377,6.6146,6.7187,53471,0
2006-08-11,6.6856,6.6998,6.6005,6.6242,52838,0
2006-08-14,6.6809,6.7377,6.6335,6.6335,93417,0
2006-08-15,6.6761,6.8039,6.6714,6.7944,90034,0
2006-08-16,6.8418,6.955,6.7944,6.955,179859,0
2006-08-17,6.8985,6.9506,6.8608,6.8702,136743,0
2006-08-18,6.837,6.837,6.7708,6.785,42482,0
2006-08-21,6.5768,6.7424,6.5768,6.6571,79468,0
2006-08-22,6.6383,6.7424,6.6335,6.733,30858,0
2006-08-23,6.6761,6.6998,6.6146,6.6335,60870,0
2006-08-24,6.5389,6.6242,6.5058,6.5627,66997,0
2006-08-25,6.5389,6.5768,6.4964,6.5483,40369,0
2006-08-28,6.5201,6.5863,6.5011,6.5863,75874,0
2006-08-29,6.6242,6.6288,6.5768,6.61,58543,0
2006-08-30,6.6525,6.6761,6.6146,6.6383,37197,0
2006-08-31,6.61,6.6714,6.5627,6.5627,53258,0
2006-09-01,6.5863,6.6714,6.5863,6.6335,43749,0
2006-09-05,6.61,6.7282,6.61,6.6761,98913,0
2006-09-06,6.6335,6.6335,6.4349,6.4538,187256,0
2006-09-07,6.4017,6.4491,6.3875,6.4017,145197,0
2006-09-08,6.4349,6.4632,6.3875,6.4252,141604,0
2006-09-11,6.4017,6.4017,6.2598,6.3781,162529,0
2006-09-12,6.3591,6.4869,6.3591,6.4632,196132,0
2006-09-13,6.4396,6.5153,6.4301,6.4869,57910,0
2006-09-14,6.4632,6.4727,6.3591,6.4017,90881,0
2006-09-15,6.4349,6.4916,6.4064,6.4632,81582,0
2006-09-18,6.5058,6.5863,6.5058,6.5816,101025,0
2006-09-19,6.5627,6.61,6.4443,6.4916,118568,0
2006-09-20,6.5531,6.7235,6.5531,6.6998,175632,0
2006-09-21,6.7566,6.7662,6.5483,6.5483,171616,0
2006-09-22,6.4916,6.5248,6.4206,6.4396,191272,0
2006-09-25,6.4585,6.5627,6.4585,6.5201,160202,0
2006-09-26,6.4159,6.5389,6.4113,6.5294,137801,0
2006-09-27,6.5863,6.6667,6.5768,6.6478,192961,0
2006-09-28,6.5863,6.6667,6.5863,6.6383,75874,0
2006-09-29,6.6005,6.6619,6.6005,6.6478,70590,0
2006-10-02,6.6525,6.6571,6.5863,6.6146,69324,0
2006-10-03,6.6335,6.6335,6.5816,6.5957,65729,0
2006-10-04,6.5389,6.6998,6.5389,6.6998,135053,0
2006-10-05,6.695,6.7424,6.6904,6.7235,74397,0
2006-10-06,6.7377,6.7377,6.6761,6.6761,80947,0
2006-10-09,6.6571,6.6998,6.6571,6.6809,58331,0
2006-10-10,6.7045,6.7377,6.6761,6.6998,90034,0
2006-10-11,6.6904,6.7235,6.6761,6.7045,86654,0
2006-10-12,6.7094,6.7802,6.7094,6.7662,185987,0
2006-10-13,6.7944,6.8276,6.7471,6.8087,94686,0
2006-10-16,6.8324,7.0119,6.8134,7.0119,233963,0
2006-10-17,6.9886,6.9886,6.837,6.8654,140336,0
2006-10-18,6.8938,6.9886,6.8608,6.9032,93840,0
2006-10-19,6.8843,6.9506,6.856,6.9268,58968,0
2006-10-20,6.9079,6.9601,6.8985,6.9411,47341,0
2006-10-23,6.9174,7.0544,6.8843,7.0024,128501,0
2006-10-24,6.9834,7.0784,6.9834,6.9981,73128,0
2006-10-25,7.0309,7.0733,7.0076,7.0214,73128,0
2006-10-26,7.0594,7.088,7.0448,7.0689,113705,0
2006-10-27,7.0448,7.0448,6.9268,6.9739,143083,0
2006-10-30,6.8702,6.9455,6.8608,6.8843,70168,0
2006-10-31,6.8938,6.9739,6.8938,6.9506,95317,0
2006-11-01,6.9886,7.0309,6.9174,6.9174,103350,0
2006-11-02,6.9268,7.0309,6.9079,6.9455,133151,0
2006-11-03,6.9601,6.9886,6.8938,6.9032,211560,0
2006-11-06,6.9739,7.0829,6.9644,7.0689,128924,0
2006-11-07,7.088,7.1209,7.0361,7.0784,114763,0
2006-11-08,6.9886,7.088,6.9506,7.0499,88554,0
2006-11-09,7.107,7.1449,7.0024,7.0448,168232,0
2006-11-10,7.0829,7.088,7.0448,7.0733,57697,0
2006-11-13,7.0405,7.1355,7.0076,7.088,144141,0
2006-11-14,7.1449,7.1449,7.0448,7.1114,110746,0
2006-11-15,7.1259,7.1683,7.0974,7.1114,159356,0
2006-11-16,7.1259,7.1587,7.0076,7.0076,171192,0
2006-11-17,6.9981,7.0024,6.9506,6.955,81369,0
2006-11-20,6.955,6.9739,6.9079,6.9696,97431,0
2006-11-21,7.0266,7.0361,7.0024,7.0076,131883,0
2006-11-22,7.0448,7.1355,7.0448,7.1355,137589,0
2006-11-24,7.1019,7.1259,7.0974,7.1019,116665,0
2006-11-27,7.1355,7.1398,6.9364,6.9886,267781,0
2006-11-28,6.9032,6.9411,6.8039,6.9364,203740,0
2006-11-29,7.0974,7.2625,7.0923,7.2582,184930,0
2006-11-30,7.272,7.4094,7.2107,7.3386,290396,0
2006-12-01,7.4189,7.4328,7.2487,7.2963,158089,0
2006-12-04,7.3765,7.6747,7.3765,7.6367,229947,0
2006-12-05,7.6936,7.8923,7.6842,7.774,256575,0
2006-12-06,7.6506,7.755,7.6367,7.66,197399,0
2006-12-07,7.66,7.66,7.5701,7.5943,95317,0
2006-12-08,7.4994,7.8778,7.4568,7.8588,435802,0
2006-12-11,7.9581,8.1378,7.9581,8.048,565784,0
2006-12-12,8.0246,8.0911,7.8165,7.8829,373454,0
2006-12-13,7.8259,7.8449,7.7309,7.755,287012,0
2006-12-14,7.8259,7.9581,7.8215,7.9487,273063,0
2006-12-15,7.9918,7.9961,7.9348,7.9771,253830,0
2006-12-18,8.162,8.2328,8.1006,8.162,446159,0
2006-12-19,7.717,8.2614,7.698,8.2467,680969,0
2006-12-20,8.2278,8.5309,8.1336,8.4409,397547,0
2006-12-21,8.3652,8.403,8.1663,8.2234,273276,0
2006-12-22,8.2519,8.3089,8.0203,8.1336,158725,0
2006-12-26,8.2519,8.734,8.2467,8.711,280462,0
2006-12-27,8.824,9.0844,8.6686,8.8002,363098,0
2006-12-28,8.8152,8.8769,8.4409,8.6307,393531,0
2006-12-29,8.6819,8.8479,8.5504,8.7013,261439,0
2007-01-03,8.9141,9.1648,8.711,8.7437,723235,0
2007-01-04,8.455,8.734,8.4268,8.6351,288915,0
2007-01-05,8.47,8.5168,8.2752,8.3278,432420,0
2007-01-08,8.2994,8.3985,8.0203,8.3367,371342,0
2007-01-09,8.3228,8.3228,8.162,8.2328,315758,0
2007-01-10,8.2095,8.2942,7.8967,8.1714,314912,0
2007-01-11,8.0341,8.3278,8.0341,8.2847,197187,0
2007-01-12,8.3512,8.3985,8.2994,8.3703,139490,0
2007-01-16,8.545,8.6589,8.5309,8.6069,254464,0
2007-01-17,8.5689,8.6307,8.5309,8.6069,128289,0
2007-01-18,8.621,8.6686,8.4833,8.5504,127233,0
2007-01-19,8.5547,8.583,8.455,8.5407,204798,0
2007-01-22,8.6634,8.6819,8.4647,8.5212,216421,0
2007-01-23,8.5689,8.6537,8.5309,8.6157,214731,0
2007-01-24,8.621,8.8522,8.5353,8.8522,253406,0
2007-01-25,8.6634,8.7066,8.3177,8.3512,679489,0
2007-01-26,8.3132,8.4735,8.3132,8.4268,212405,0
2007-01-29,8.47,8.4982,8.3842,8.4268,188946,0
2007-01-30,8.4506,8.5689,8.4506,8.5168,162104,0
2007-01-31,8.181,8.2328,8.1006,8.1949,682658,0
2007-02-01,8.2614,8.2614,8.1714,8.2519,253406,0
2007-02-02,8.1853,8.1999,8.0671,8.124,418472,0
2007-02-05,8.0575,8.1291,7.8923,7.9676,419317,0
2007-02-06,8.0575,8.2328,8.048,8.162,316601,0
2007-02-07,8.1853,8.3132,8.181,8.2847,450597,0
2007-02-08,8.2044,8.2803,8.2044,8.2657,161471,0
2007-02-09,8.2803,8.3132,8.086,8.1378,168022,0
2007-02-12,8.2138,8.2752,8.1525,8.1759,235968,0
2007-02-13,8.0721,8.2942,8.0721,8.2899,183503,0
2007-02-14,8.3367,8.4409,8.3322,8.4409,250204,0
2007-02-15,8.4833,8.5256,8.4833,8.493,200360,0
2007-02-16,8.5027,8.5547,8.5027,8.508,121314,0
2007-02-20,8.4453,8.5407,8.4356,8.5353,192116,0
2007-02-21,8.4788,8.5212,8.4788,8.5168,113495,0
2007-02-22,8.5592,8.621,8.5309,8.5309,130825,0
2007-02-23,8.508,8.5256,8.455,8.4788,158933,0
2007-02-26,8.5168,8.5972,8.5124,8.5309,186198,0
2007-02-27,8.0911,8.1146,7.5278,7.6557,1023777,0
2007-02-28,7.9063,8.4603,7.8165,8.2752,1249707,0
2007-03-01,7.8215,8.0203,7.8165,7.9253,392859,0
2007-03-02,7.8682,7.9676,7.6367,7.6461,367958,0
2007-03-05,7.3955,7.4613,7.2625,7.2772,732959,0
2007-03-06,7.4854,7.7404,7.4708,7.7265,345769,0
2007-03-07,7.717,7.8025,7.5607,7.5753,191060,0
2007-03-08,7.7265,7.8682,7.7265,7.864,242629,0
2007-03-09,7.8778,7.9822,7.8449,7.8923,159781,0
2007-03-12,7.9538,8.0911,7.9538,8.0246,151748,0
2007-03-13,7.9961,7.9961,7.7032,7.7032,128289,0
2007-03-14,7.5892,7.7879,7.5469,7.7645,239882,0
2007-03-15,7.793,7.8449,7.7309,7.8025,109268,0
2007-03-16,7.8025,7.8165,7.7455,7.7784,57910,0
2007-03-19,7.8682,8.048,7.8682,8.0203,177743,0
2007-03-20,8.0626,8.0671,8.0056,8.048,59389,0
2007-03-21,8.0436,8.3177,8.0436,8.3037,212617,0
2007-03-22,8.2752,8.3228,8.2519,8.2899,149635,0
2007-03-23,8.2899,8.3556,8.2278,8.2372,120682,0
2007-03-26,8.2614,8.3132,8.2467,8.3132,132516,0
2007-03-27,8.2657,8.2899,8.2095,8.2138,171192,0
2007-03-28,8.2189,8.2372,8.124,8.1291,87499,0
2007-03-29,8.2467,8.3037,8.1525,8.1714,187468,0
2007-03-30,8.2189,8.2519,8.1569,8.1904,165063,0
2007-04-02,8.2994,8.3888,8.2899,8.3703,114763,0
2007-04-03,8.4268,8.5733,8.4268,8.5547,213252,0
2007-04-04,8.583,8.583,8.4885,8.5547,101446,0
2007-04-05,8.4982,8.6307,8.493,8.5927,66997,0
2007-04-09,8.6589,8.7719,8.6439,8.7295,195711,0
2007-04-10,8.7437,8.8099,8.6969,8.734,130189,0
2007-04-11,8.7957,8.8381,8.6872,8.734,347035,0
2007-04-12,8.734,8.8955,8.734,8.8902,133784,0
2007-04-13,8.8999,8.8999,8.8099,8.8337,102292,0
2007-04-16,8.9141,9.0129,8.9141,8.9856,241361,0
2007-04-17,8.9379,8.9996,8.8858,8.9237,219804,0
2007-04-18,8.8999,8.9758,8.8619,8.8999,206067,0
2007-04-19,8.7199,8.7869,8.4788,8.6819,172039,0
2007-04-20,8.9758,8.9996,8.8099,8.9052,106731,0
2007-04-23,8.9282,8.9617,8.7914,8.8002,185776,0
2007-04-24,8.8619,8.9758,8.8152,8.8522,185776,0
2007-04-25,8.8576,8.9706,8.8099,8.952,141393,0
2007-04-26,8.9758,8.9758,8.824,8.8293,103773,0
2007-04-27,8.7914,8.7957,8.6916,8.7489,96162,0
2007-04-30,8.711,8.8196,8.6069,8.6069,134629,0
2007-05-01,8.6916,8.734,8.6069,8.734,209659,0
2007-05-02,8.7392,8.9706,8.7013,8.9706,293565,0
2007-05-03,8.9706,9.1365,8.9706,9.0659,257211,0
2007-05-04,9.08,9.2403,9.08,9.2073,181339,0
2007-05-07,9.2645,9.279,9.1463,9.1559,163584,0
2007-05-08,9.1038,9.1038,8.9476,8.9758,173095,0
2007-05-09,8.9802,9.0888,8.9802,9.0561,176267,0
2007-05-10,9.0509,9.0509,8.7869,8.7957,421007,0
2007-05-11,8.9899,9.2267,8.9802,9.1938,313642,0
2007-05-14,9.2548,9.3449,9.1506,9.1983,350416,0
2007-05-15,9.118,9.1938,9.0888,9.0888,363310,0
2007-05-16,9.1409,9.2461,9.1038,9.2306,245588,0
2007-05-17,9.2645,9.2645,9.1648,9.217,158089,0
2007-05-18,9.217,9.2403,9.1409,9.1938,352318,0
2007-05-21,9.2267,9.3352,9.2267,9.2548,202684,0
2007-05-22,9.2839,9.3304,9.1745,9.1745,157877,0
2007-05-23,9.1983,9.3876,9.1983,9.279,268203,0
2007-05-24,9.2209,9.2209,8.7534,8.8099,1023565,0
2007-05-25,8.9193,9.0986,8.9193,9.08,380639,0
2007-05-29,9.0941,9.2267,9.0888,9.118,357392,0
2007-05-30,8.7719,9.0129,8.6589,8.9953,806509,0
2007-05-31,9.0421,9.2461,9.0421,9.1691,308992,0
2007-06-01,9.2209,9.2267,9.1409,9.1886,591357,0
2007-06-04,9.0941,9.1841,9.0606,9.1559,431786,0
2007-06-05,9.1648,9.2364,9.1312,9.2027,254464,0
2007-06-06,9.1463,9.1983,9.1463,9.1691,230582,0
2007-06-07,9.2209,9.3827,9.1409,9.1463,322730,0
2007-06-08,9.08,9.3488,9.08,9.3304,242842,0
2007-06-11,9.3168,9.4728,9.3013,9.4253,210291,0
2007-06-12,9.4195,9.4912,9.1463,9.3691,231215,0
2007-06-13,9.435,9.547,9.435,9.529,238826,0
2007-06-14,9.4961,9.737,9.4961,9.724,368381,0
2007-06-15,9.775,10.031,9.775,10.031,377891,0
2007-06-18,10.131,10.196,10.045,10.163,457359,0
2007-06-19,10.107,10.159,9.951,10.111,225298,0
2007-06-20,10.097,10.211,10.05,10.06,240092,0
2007-06-21,10.163,10.286,10.149,10.267,166120,0
2007-06-22,10.082,10.182,10.003,10.073,282573,0
2007-06-25,10.054,10.135,9.954,9.97,236711,0
2007-06-26,9.97,10.05,9.804,9.818,167811,0
2007-06-27,9.832,9.932,9.742,9.922,236077,0
2007-06-28,9.846,9.864,9.771,9.823,194230,0
2007-06-29,9.675,9.804,9.6,9.737,191060,0
2007-07-02,9.614,9.917,9.614,9.898,143506,0
2007-07-03,9.983,10.031,9.926,10.022,114128,0
2007-07-05,9.856,9.893,9.765,9.856,154918,0
2007-07-06,10.187,10.187,9.983,10.025,204798,0
2007-07-09,10.153,10.314,10.153,10.277,174998,0
2007-07-10,10.271,10.296,10.149,10.149,170983,0
2007-07-11,10.069,10.277,10.069,10.267,75029,0
2007-07-12,10.358,10.632,10.324,10.542,330762,0
2007-07-13,10.542,10.589,10.438,10.476,174786,0
2007-07-16,10.249,10.394,10.249,10.3,107577,0
2007-07-17,10.333,10.489,10.333,10.448,142659,0
2007-07-18,10.376,10.394,10.234,10.324,122371,0
2007-07-19,10.438,10.622,10.438,10.594,127019,0
2007-07-20,10.693,10.883,10.666,10.712,203953,0
2007-07-23,10.859,11.062,10.859,10.987,197612,0
2007-07-24,11.057,11.123,10.835,10.949,356546,0
2007-07-25,11.1,11.238,11.024,11.171,213041,0
2007-07-26,11.048,11.1,10.452,10.612,258057,0
2007-07-27,10.467,10.801,10.467,10.693,161894,0
2007-07-30,10.835,11.256,10.826,11.247,215366,0
2007-07-31,11.635,11.635,11.09,11.162,251930,0
2007-08-01,10.821,10.906,10.637,10.759,265876,0
2007-08-02,10.759,10.921,10.58,10.721,199726,0
2007-08-03,10.721,10.783,10.494,10.566,247489,0
2007-08-06,9.734,10.646,9.734,10.612,182394,0
2007-08-07,10.551,10.693,10.394,10.617,143928,0
2007-08-08,10.759,11.123,10.737,10.868,264610,0
2007-08-09,10.737,10.737,10.494,10.548,220437,0
2007-08-10,10.39,10.518,10.333,10.438,255521,0
2007-08-13,10.594,10.688,10.56,10.632,136320,0
2007-08-14,10.678,10.756,10.414,10.467,175209,0
2007-08-15,10.263,10.324,9.818,9.856,282362,0
2007-08-16,9.2926,9.4912,8.8479,9.4535,715629,0
2007-08-17,9.671,10.23,9.3207,10.125,378103,0
2007-08-20,10.39,10.467,10.115,10.201,142872,0
2007-08-21,10.314,10.438,10.249,10.305,124906,0
2007-08-22,10.737,10.883,10.499,10.849,306032,0
2007-08-23,11.043,11.043,10.74,10.759,307303,0
2007-08-24,10.821,11.157,10.806,11.1,211560,0
2007-08-27,11.218,11.507,11.2,11.484,427347,0
2007-08-28,11.18,11.18,10.522,10.57,472789,0
2007-08-29,10.75,11.024,10.67,10.954,395434,0
2007-08-30,10.721,10.925,10.693,10.798,230582,0
2007-08-31,11.077,11.228,10.925,11.2,238401,0
2007-09-04,11.228,11.554,11.228,11.474,221284,0
2007-09-05,11.318,11.446,11.275,11.356,220226,0
2007-09-06,11.469,11.587,11.374,11.55,193384,0
2007-09-07,11.303,11.356,11.157,11.162,259326,0
2007-09-10,11.285,11.356,11.205,11.303,328226,0
2007-09-11,11.251,11.436,11.152,11.417,141604,0
2007-09-12,11.408,11.578,11.356,11.55,208602,0
2007-09-13,11.649,11.952,11.612,11.904,338158,0
2007-09-14,11.834,12.208,11.815,12.122,333932,0
2007-09-17,12.027,12.027,11.857,11.886,254464,0
2007-09-18,11.929,12.468,11.81,12.316,287223,0
2007-09-19,12.472,12.671,12.434,12.567,221072,0
2007-09-20,12.5,12.557,12.439,12.5,134629,0
2007-09-21,12.553,12.709,12.553,12.648,101932,0
2007-09-24,12.807,12.978,12.728,12.96,309627,0
2007-09-25,12.898,12.984,12.605,12.628,411286,0
2007-09-26,12.903,12.903,12.628,12.742,299060,0
2007-09-27,12.875,12.988,12.761,12.85,259960,0
2007-09-28,12.907,12.907,12.426,12.533,443832,0
2007-10-01,12.86,13.129,12.633,13.049,293354,0
2007-10-02,13.214,13.456,12.988,13.074,271373,0
2007-10-03,13.112,13.12,12.325,12.609,327803,0
2007-10-04,12.728,12.832,12.43,12.785,188101,0
2007-10-05,12.807,13.239,12.807,13.214,200784,0
2007-10-08,13.116,13.164,12.96,13.012,177743,0
2007-10-09,13.064,13.229,13.016,13.229,123852,0
2007-10-10,13.229,13.239,13.016,13.129,130615,0
2007-10-11,13.367,13.404,12.732,12.822,282784,0
2007-10-12,12.837,13.153,12.757,13.116,370284,0
2007-10-15,13.404,13.413,12.804,12.968,198880,0
2007-10-16,12.832,12.832,12.43,12.491,411498,0
2007-10-17,12.751,13.314,12.661,12.922,647784,0
2007-10-18,12.732,12.766,12.477,12.689,329915,0
2007-10-19,12.667,12.699,11.819,11.881,720489,0
2007-10-22,11.781,12.587,11.776,12.587,369228,0
2007-10-23,12.477,12.907,12.477,12.85,509563,0
2007-10-24,12.822,12.96,12.321,12.795,329283,0
2007-10-25,12.747,12.988,12.747,12.841,204375,0
2007-10-26,12.974,13.263,12.974,13.214,211771,0
2007-10-29,13.352,13.491,13.305,13.333,227623,0
2007-10-30,13.239,13.239,12.751,12.817,206275,0
2007-10-31,12.898,13.214,12.898,13.158,162104,0
2007-11-01,12.922,12.988,12.382,12.43,270527,0
2007-11-02,12.543,12.59,12.093,12.491,321249,0
2007-11-05,11.838,12.222,11.587,11.663,460182,0
2007-11-06,11.904,12.17,11.866,12.127,178591,0
2007-11-07,12.154,12.426,11.635,11.757,319962,0
2007-11-08,11.985,11.985,11.152,11.45,508304,0
2007-11-09,11.469,11.649,11.422,11.526,588606,0
2007-11-12,11.346,11.422,11.015,11.077,359292,0
2007-11-13,11.256,11.857,11.256,11.753,261439,0
2007-11-14,11.791,12.16,11.791,11.891,245806,0
2007-11-15,11.904,11.904,11.356,11.479,125967,0
2007-11-16,11.389,11.654,11.361,11.625,147063,0
2007-11-19,11.459,11.459,11.205,11.29,218198,0
2007-11-20,11.417,11.834,11.332,11.663,196978,0
2007-11-21,11.28,11.28,10.925,11.053,279827,0
2007-11-23,11.205,11.497,11.133,11.492,56199,0
2007-11-26,11.63,11.763,11.238,11.238,187268,0
2007-11-27,11.082,11.502,11.077,11.502,177743,0
2007-11-28,11.507,12.292,11.507,12.288,200570,0
2007-11-29,12.074,12.363,11.985,12.146,110408,0
2007-11-30,12.491,12.595,12.17,12.198,155129,0
2007-12-03,12.231,12.273,12.15,12.183,141183,0
2007-12-04,12.282,12.282,12.046,12.142,132939,0
2007-12-05,12.359,12.529,12.331,12.5,189579,0
2007-12-06,12.506,12.615,12.426,12.567,134418,0
2007-12-07,12.524,13.116,12.449,12.86,777555,0
2007-12-10,12.988,12.988,12.751,12.907,320403,0
2007-12-11,12.926,12.926,12.605,12.667,277079,0
2007-12-12,12.917,12.974,12.685,12.779,178586,0
2007-12-13,12.667,12.667,12.372,12.481,253830,0
2007-12-14,12.235,12.661,12.235,12.496,197031,0
2007-12-17,12.269,12.269,11.502,11.587,340906,0
2007-12-18,11.838,11.919,11.649,11.81,544648,0
2007-12-19,11.673,12.08,11.673,11.914,453555,0
2007-12-20,11.99,12.188,11.914,12.093,275276,0
2007-12-21,12.372,12.52,12.35,12.52,168022,0
2007-12-24,12.618,12.77,12.581,12.77,94473,0
2007-12-26,12.866,12.974,12.789,12.822,131247,0
2007-12-27,12.732,12.817,12.453,12.453,167811,0
2007-12-28,12.571,12.738,12.543,12.618,83695,0
2007-12-31,12.747,12.822,12.628,12.795,112082,0
2008-01-02,12.888,12.978,11.866,12.212,658988,0
2008-01-03,12.344,12.757,12.193,12.68,214453,0
2008-01-04,12.624,12.633,12.25,12.316,171192,0
2008-01-07,12.685,12.988,12.372,12.59,237472,0
2008-01-08,12.618,12.917,12.472,12.487,278981,0
2008-01-09,13.125,13.125,12.618,12.869,231815,0
2008-01-10,12.557,12.956,12.477,12.931,178282,0
2008-01-11,12.822,12.822,12.587,12.717,181760,0
2008-01-14,12.714,12.775,12.557,12.689,137484,0
2008-01-15,12.5,12.5,11.946,11.981,229857,0
2008-01-16,11.862,11.981,11.441,11.564,333508,0
2008-01-17,11.706,11.753,11.166,11.166,316810,0
2008-01-18,11.687,11.72,11.346,11.63,230095,0
2008-01-22,10.769,11.238,10.102,11.015,439116,0
2008-01-23,10.538,11.431,10.149,11.431,488739,0
2008-01-24,11.521,11.521,11.1,11.29,333877,0
2008-01-25,11.625,11.692,11.123,11.412,318714,0
2008-01-28,11.01,11.09,10.74,11.09,407113,0
2008-01-29,11.039,11.37,10.845,11.18,349826,0
2008-01-30,11.019,11.09,10.637,10.712,349476,0
2008-01-31,10.433,10.949,10.404,10.845,246386,0
2008-02-01,10.916,11.138,10.788,11.105,304899,0
2008-02-04,11.323,11.479,10.921,11.082,563520,0
2008-02-05,10.996,11.328,10.675,10.954,668578,0
2008-02-06,11.128,11.171,10.821,10.821,361196,0
2008-02-07,10.939,11.205,10.688,11.19,240515,0
2008-02-08,11.043,11.195,10.963,11.043,152520,0
2008-02-11,10.972,10.991,10.637,10.831,182606,0
2008-02-12,11.034,11.138,10.949,11.095,184653,0
2008-02-13,11.114,11.323,10.977,11.299,247915,0
2008-02-14,11.441,11.441,11.085,11.09,323778,0
2008-02-15,11.143,11.261,11.105,11.233,91097,0
2008-02-19,11.336,11.389,11.29,11.313,201347,0
2008-02-20,11.205,11.318,11.119,11.318,91399,0
2008-02-21,11.223,11.308,11.001,11.034,92149,0
2008-02-22,10.788,11.299,10.788,11.299,330018,0
2008-02-25,11.105,11.535,11.024,11.502,280998,0
2008-02-26,11.408,11.521,11.323,11.521,163617,0
2008-02-27,11.37,11.843,11.37,11.687,493761,0
2008-02-28,11.62,11.654,11.464,11.474,111593,0
2008-02-29,11.242,11.422,10.958,11.073,156820,0
2008-03-03,11.019,11.157,10.996,11.11,252667,0
2008-03-04,10.967,11.138,10.769,11.138,327698,0
2008-03-05,11.029,11.578,11.029,11.578,311001,0
2008-03-06,11.489,11.526,11.073,11.077,299904,0
2008-03-07,10.939,11.162,10.769,11.067,283631,0
2008-03-10,11.09,11.114,10.576,10.683,277663,0
2008-03-11,10.954,11.431,10.783,11.394,663514,0
2008-03-12,11.275,11.29,10.868,10.873,419740,0
2008-03-13,10.556,10.977,10.352,10.892,206302,0
2008-03-14,10.641,10.703,10.286,10.3,155764,0
2008-03-17,10.092,10.348,9.798,10.013,348129,0
2008-03-18,10.025,10.683,10.013,10.67,312796,0
2008-03-19,10.584,10.66,9.785,10.031,261543,0
2008-03-20,9.903,10.371,9.718,10.333,310684,0
2008-03-24,10.333,10.707,10.271,10.707,165673,0
2008-03-25,10.939,11.039,10.769,11.039,118906,0
2008-03-26,10.911,10.996,10.548,10.603,177743,0
2008-03-27,10.67,10.756,10.556,10.646,273063,0
2008-03-28,10.849,10.887,10.675,10.698,209235,0
2008-03-31,10.703,10.716,10.589,10.703,183625,0
2008-04-01,10.756,11.105,10.756,11.105,433522,0
2008-04-02,11.077,11.233,10.801,11.001,326202,0
2008-04-03,10.816,11.238,10.816,11.166,162104,0
2008-04-04,11.019,11.266,10.816,11.162,217268,0
2008-04-07,11.303,11.436,11.223,11.328,224567,0
2008-04-08,11.417,11.417,11.213,11.266,263554,0
2008-04-09,10.991,11.082,10.774,10.821,240827,0
2008-04-10,10.954,11.053,10.788,11.029,323998,0
2008-04-11,10.896,11.01,10.801,10.835,175315,0
2008-04-14,10.793,10.868,10.693,10.831,209031,0
2008-04-15,10.954,10.954,10.801,10.892,65549,0
2008-04-16,11.048,11.37,11.001,11.37,170715,0
2008-04-17,11.171,11.294,11.082,11.213,98418,0
2008-04-18,11.37,11.436,11.228,11.389,162947,0
2008-04-21,11.384,11.398,11.238,11.394,216800,0
2008-04-22,11.256,11.592,11.185,11.328,191060,0
2008-04-23,11.535,12.042,11.535,11.999,696530,0
2008-04-24,12.179,12.273,11.829,12.132,425795,0
2008-04-25,12.08,12.08,11.796,11.886,201671,0
2008-04-28,11.853,11.975,11.824,11.933,211250,0
2008-04-29,11.924,11.938,11.649,11.725,210097,0
2008-04-30,11.757,11.946,11.757,11.801,427126,0
2008-05-01,11.847,12.055,11.776,12.055,210711,0
2008-05-02,12.183,12.34,12.142,12.298,380706,0
2008-05-05,12.282,12.282,11.985,12.027,304091,0
2008-05-06,11.99,12.17,11.904,12.146,233611,0
2008-05-07,11.975,11.975,11.735,11.801,206115,0
2008-05-08,12.014,12.014,11.829,11.933,115568,0
2008-05-09,11.801,11.801,11.612,11.71,185484,0
2008-05-12,11.776,11.796,11.692,11.772,131499,0
2008-05-13,11.805,11.847,11.73,11.73,129042,0
2008-05-14,11.791,11.886,11.735,11.796,88180,0
2008-05-15,11.824,11.975,11.824,11.938,47602,0
2008-05-16,12.014,12.061,11.896,11.965,156812,0
2008-05-19,11.981,12.193,11.843,12.174,275659,0
2008-05-20,12.061,12.065,11.847,11.919,142752,0
2008-05-21,12.014,12.113,11.857,11.871,213047,0
2008-05-22,11.819,11.909,11.776,11.847,101999,0
2008-05-23,11.819,11.847,11.521,11.578,188343,0
2008-05-27,11.578,11.625,11.497,11.587,133232,0
2008-05-28,11.692,11.692,11.607,11.663,70586,0
2008-05-29,11.63,11.767,11.63,11.743,148454,0
2008-05-30,11.71,11.843,11.71,11.829,38603,0
2008-06-02,11.801,11.853,11.743,11.815,180689,0
2008-06-03,11.776,11.776,11.535,11.568,98303,0
2008-06-04,11.502,11.602,11.455,11.55,163986,0
2008-06-05,11.597,11.776,11.558,11.757,125834,0
2008-06-06,11.73,11.73,11.558,11.568,254338,0
2008-06-09,11.635,11.635,11.489,11.592,175963,0
2008-06-10,11.299,11.361,11.133,11.242,267538,0
2008-06-11,11.152,11.171,11.039,11.073,230772,0
2008-06-12,11.114,11.341,11.114,11.18,166701,0
2008-06-13,11.043,11.171,11.034,11.147,69111,0
2008-06-16,11.09,11.119,10.911,10.996,168869,0
2008-06-17,11.053,11.053,10.821,10.826,111306,0
2008-06-18,10.991,11.01,10.949,10.987,215954,0
2008-06-19,10.855,10.887,10.778,10.778,97428,0
2008-06-20,10.756,10.756,10.542,10.603,165027,0
2008-06-23,10.707,10.764,10.589,10.632,114714,0
2008-06-24,10.551,10.632,10.452,10.532,149652,0
2008-06-25,10.589,10.712,10.589,10.646,198360,0
2008-06-26,10.509,10.509,10.249,10.249,169860,0
2008-06-27,10.249,10.277,10.153,10.169,117285,0
2008-06-30,10.173,10.3,10.173,10.271,187770,0
2008-07-01,10.097,10.153,10.064,10.111,180985,0
2008-07-02,10.196,10.211,10.045,10.06,266983,0
2008-07-03,10.087,10.159,10.054,10.078,109885,0
2008-07-07,10.243,10.509,10.243,10.452,389113,0
2008-07-08,10.135,10.419,10.135,10.367,296035,0
2008-07-09,10.414,10.518,10.234,10.286,147137,0
2008-07-10,10.433,10.433,10.173,10.339,156901,0
2008-07-11,10.31,10.31,10.054,10.182,221158,0
2008-07-14,10.3,10.324,10.031,10.054,133564,0
2008-07-15,9.836,9.86,9.577,9.762,280932,0
2008-07-16,9.662,10.054,9.577,10.016,160249,0
2008-07-17,10.054,10.205,10.031,10.159,111272,0
2008-07-18,10.102,10.163,9.98,10.016,139894,0
2008-07-21,10.159,10.23,10.087,10.182,147668,0
2008-07-22,10.159,10.461,10.078,10.442,144619,0
2008-07-23,10.485,10.774,10.452,10.698,195440,0
2008-07-24,10.806,10.806,10.31,10.333,183701,0
2008-07-25,10.429,10.522,10.39,10.442,62358,0
2008-07-28,10.48,10.48,9.913,9.96,194677,0
2008-07-29,10.097,10.102,9.983,10.097,262821,0
2008-07-30,10.064,10.191,9.983,10.182,193996,0
2008-07-31,10.031,10.121,9.89,10.121,189602,0
2008-08-01,10.159,10.234,10.092,10.125,49367,0
2008-08-04,10.092,10.243,10.022,10.121,191060,0
2008-08-05,10.107,10.358,10.107,10.352,118235,0
2008-08-06,10.352,10.419,10.23,10.386,67818,0
2008-08-07,10.159,10.3,10.149,10.205,125829,0
2008-08-08,9.997,10.215,9.993,10.182,296903,0
2008-08-11,9.96,10.031,9.932,9.936,143038,0
2008-08-12,9.926,9.926,9.653,9.7,288575,0
2008-08-13,9.606,9.653,9.4912,9.563,150198,0
2008-08-14,9.4777,9.728,9.4777,9.643,118270,0
2008-08-15,9.567,9.606,9.4486,9.538,89388,0
2008-08-18,9.5,9.5,9.2027,9.2112,193537,0
2008-08-19,9.1224,9.1559,9.0844,9.1224,133827,0
2008-08-20,9.3585,9.4874,9.3207,9.435,316042,0
2008-08-21,9.2596,9.3779,9.2596,9.3391,101601,0
2008-08-22,9.2364,9.3972,9.0844,9.3972,295412,0
2008-08-25,9.4253,9.4253,9.2548,9.3207,243201,0
2008-08-26,9.3488,9.4292,9.3391,9.3827,90005,0
2008-08-27,9.435,9.586,9.435,9.586,224126,0
2008-08-28,9.581,9.666,9.4912,9.624,150646,0
2008-08-29,9.737,9.737,9.538,9.69,95732,0
2008-09-02,9.563,9.7,9.4253,9.4486,191781,0
2008-09-03,9.2974,9.4157,9.2974,9.4011,139962,0
2008-09-04,9.3924,9.4069,9.1409,9.217,440127,0
2008-09-05,9.0986,9.2839,9.0421,9.2461,219758,0
2008-09-08,9.653,9.96,9.506,9.609,366693,0
2008-09-09,9.3071,9.4011,9.0182,9.0421,170906,0
2008-09-10,9.0561,9.3013,9.0561,9.2742,143433,0
2008-09-11,8.9476,9.1083,8.8522,9.0606,168419,0
2008-09-12,9.1083,9.1083,8.8902,9.0323,359207,0
2008-09-15,8.6112,8.824,8.5407,8.6254,314362,0
2008-09-16,8.4127,8.5309,8.086,8.5027,445906,0
2008-09-17,8.3037,8.6307,7.9487,8.4312,590805,0
2008-09-18,8.4453,9.0182,8.3228,8.9573,327490,0
2008-09-19,9.577,10.078,9.3876,9.884,591878,0
2008-09-22,9.823,9.86,9.6,9.846,1149999,0
2008-09-23,9.51,9.519,9.1126,9.1224,594467,0
2008-09-24,9.1789,9.2742,8.9996,9.1691,156317,0
2008-09-25,9.4253,9.4253,9.2027,9.3391,551506,0
2008-09-26,9.1365,9.1365,8.9193,9.0041,163794,0
2008-09-29,8.583,8.5927,8.2328,8.3228,370172,0
2008-09-30,8.4603,8.9758,8.3842,8.9706,133797,0
2008-10-01,8.7295,9.217,8.5883,9.217,175766,0
2008-10-02,9.0376,9.0376,8.5883,8.5883,88958,0
2008-10-03,8.7489,8.8054,8.4127,8.4312,110680,0
2008-10-06,8.1101,8.1336,7.2677,7.4568,499632,0
2008-10-07,7.4898,7.6272,7.2487,7.5469,538973,0
2008-10-08,7.2677,7.4613,7.0309,7.3247,327943,0
2008-10-09,7.6747,7.7126,6.9886,7.1304,291760,0
2008-10-10,6.4727,6.6242,5.9239,6.4443,774611,0
2008-10-13,6.9791,8.2614,6.8938,8.2614,548373,0
2008-10-14,8.2803,8.4127,7.5701,7.8778,696783,0
2008-10-15,7.5607,7.5892,6.4775,6.5294,340224,0
2008-10-16,6.6904,7.0689,6.4632,7.0214,340878,0
2008-10-17,6.7662,7.1872,6.5816,6.9316,224873,0
2008-10-20,7.1449,7.4898,7.0923,7.4854,129496,0
2008-10-21,7.3005,7.4241,7.1398,7.1493,255575,0
2008-10-22,6.9222,6.9222,6.6383,6.7802,90334,0
2008-10-23,6.733,6.856,6.4396,6.7708,148805,0
2008-10-24,6.1651,6.7662,6.0564,6.6998,238666,0
2008-10-27,6.1416,6.3923,6.0753,6.1557,310729,0
2008-10-28,6.3498,7.0119,6.1746,6.856,258423,0
2008-10-29,6.7471,6.8229,6.4349,6.4491,248540,0
2008-10-30,6.8985,6.8985,6.4632,6.5153,250652,0
2008-10-31,6.4916,6.6998,6.4396,6.6856,129308,0
2008-11-03,6.733,6.9644,6.6856,6.9079,182711,0
2008-11-04,7.0639,7.5373,7.0214,7.4898,245304,0
2008-11-05,7.4708,7.4708,7.0689,7.1164,96227,0
2008-11-06,7.1304,7.1304,6.4775,6.4775,153463,0
2008-11-07,6.5153,6.8134,6.5105,6.7944,190445,0
2008-11-10,7.3386,7.6557,7.0499,7.2012,321778,0
2008-11-11,6.8654,6.8843,6.4964,6.7235,254627,0
2008-11-12,6.6195,6.695,6.1698,6.2456,218012,0
2008-11-13,6.2124,6.5248,6.132,6.4775,758199,0
2008-11-14,6.3923,6.5248,6.1934,6.2172,179776,0
2008-11-17,6.1984,6.5201,6.1888,6.345,145260,0
2008-11-18,6.1934,6.2598,5.9569,6.0847,124269,0
2008-11-19,6.1179,6.1604,6.0468,6.0706,383544,0
2008-11-20,6.0279,6.08,5.7867,5.8055,306202,0
2008-11-21,5.9475,6.2929,5.8671,6.2929,187618,0
2008-11-24,6.0091,6.5816,5.9995,6.4775,314824,0
2008-11-25,6.4538,6.5294,6.1604,6.3923,219426,0
2008-11-26,6.2929,6.714,6.2456,6.6383,277897,0
2008-11-28,6.591,6.591,6.3119,6.4301,233884,0
2008-12-01,6.3923,6.3923,6.0753,6.1225,274154,0
2008-12-02,6.1179,6.5105,6.0895,6.4821,375640,0
2008-12-03,6.3165,6.8464,6.3119,6.8134,329351,0
2008-12-04,6.7282,6.7662,6.2786,6.2835,354460,0
2008-12-05,6.2835,6.5201,6.1416,6.4775,205605,0
2008-12-08,6.9268,7.3955,6.7992,7.2012,506995,0
2008-12-09,7.1632,7.1632,6.9981,7.0266,309920,0
2008-12-10,7.3342,7.3525,7.1872,7.2436,447796,0
2008-12-11,7.2348,7.2348,6.8749,7.0119,167159,0
2008-12-12,6.733,6.9739,6.5957,6.9364,222460,0
2008-12-15,6.8654,6.8654,6.6005,6.7094,249919,0
2008-12-16,6.7187,7.2348,6.7187,7.1587,327649,0
2008-12-17,6.9981,7.4051,6.9644,7.3386,242861,0
2008-12-18,7.3715,7.5563,7.0733,7.1493,226075,0
2008-12-19,7.088,7.4051,7.0594,7.3386,233575,0
2008-12-22,7.348,7.3715,6.9411,7.1493,880350,0
2008-12-23,7.0639,7.107,6.8608,6.8654,467655,0
2008-12-24,6.9032,6.9079,6.7187,6.8702,149230,0
2008-12-26,6.9644,6.9739,6.3827,6.5627,928764,0
2008-12-29,6.5816,6.6998,6.5579,6.6761,255075,0
2008-12-30,6.7282,7.0689,6.7282,7.0594,664774,0
2008-12-31,7.0829,7.3715,7.0076,7.3715,412066,0
2009-01-02,7.4854,7.6885,7.4854,7.6885,581388,0
2009-01-05,7.698,7.8449,7.4568,7.4803,513500,0
2009-01-06,7.4568,7.6651,7.4328,7.6227,249828,0
2009-01-07,7.5088,7.5469,7.3101,7.3715,258249,0
2009-01-08,7.2202,7.3765,7.1304,7.3765,122648,0
2009-01-09,7.3955,7.4189,7.1304,7.2348,119670,0
2009-01-12,7.1304,7.1304,6.8702,6.9079,159760,0
2009-01-13,6.7944,7.1304,6.7282,6.9601,227670,0
2009-01-14,6.9316,6.9316,6.7045,6.7992,345935,0
2009-01-15,6.7471,7.0829,6.7235,7.0405,398340,0
2009-01-16,7.1587,7.1727,6.8418,7.1164,185740,0
2009-01-20,7.088,7.088,6.61,6.6904,311487,0
2009-01-21,6.7282,7.0829,6.572,7.0639,426876,0
2009-01-22,6.7992,6.8608,6.6998,6.733,330404,0
2009-01-23,6.5343,6.8513,6.5058,6.8513,284913,0
2009-01-26,7.0214,7.0214,6.7235,6.8513,267033,0
2009-01-27,6.856,6.8654,6.7045,6.7802,164663,0
2009-01-28,6.8181,6.8229,6.7944,6.8134,642521,0
2009-01-29,6.7756,6.7756,6.6052,6.6052,177588,0
2009-01-30,6.6431,6.6478,6.4964,6.5294,214419,0
2009-02-02,6.4632,6.5768,6.3591,6.572,359184,0
2009-02-03,6.6571,6.9834,6.6288,6.9834,271857,0
2009-02-04,7.0361,7.1727,7.0214,7.0689,449341,0
2009-02-05,7.0076,7.1872,6.8796,7.0923,360205,0
2009-02-06,7.1304,7.3342,7.0544,7.1822,643329,0
2009-02-09,7.1822,7.2436,7.0171,7.0448,640860,0
2009-02-10,7.1259,7.1259,6.7944,6.8608,470477,0
2009-02-11,7.0405,7.0405,6.856,6.9696,239043,0
2009-02-12,6.9032,6.9268,6.695,6.8985,208110,0
2009-02-13,6.9032,7.2487,6.8891,7.1872,546582,0
2009-02-17,6.8608,6.8843,6.5531,6.6195,645499,0
2009-02-18,6.6242,6.7897,6.5437,6.7802,496940,0
2009-02-19,6.7802,6.9455,6.6904,6.7235,846577,0
2009-02-20,6.4679,6.572,6.2646,6.4821,620176,0
2009-02-23,6.5768,6.6383,6.5343,6.5389,485674,0
2009-02-24,6.5483,6.8181,6.4064,6.7897,1236421,0
2009-02-25,6.591,6.8134,6.572,6.6714,764359,0
2009-02-26,6.7282,6.8324,6.5437,6.5673,253267,0
2009-02-27,6.5673,6.5673,6.3213,6.4159,218247,0
2009-03-02,6.2835,6.4159,6.1934,6.2078,451674,0
2009-03-03,6.4113,6.4159,6.2739,6.3354,429613,0
2009-03-04,6.7094,6.714,6.5483,6.6761,732517,0
2009-03-05,6.6761,6.6761,6.3781,6.4443,363673,0
2009-03-06,6.3733,6.5437,6.3733,6.5437,738220,0
2009-03-09,6.5248,6.5248,6.3308,6.3545,1043622,0
2009-03-10,6.3498,6.6571,6.3498,6.6383,641005,0
2009-03-11,6.6195,6.7518,6.4632,6.6005,1527266,0
2009-03-12,6.5957,6.7662,6.5011,6.7424,837569,0
2009-03-13,6.7518,6.8608,6.7282,6.7662,263325,0
2009-03-16,6.7662,6.9222,6.7518,6.7662,210415,0
2009-03-17,6.6998,6.9128,6.6998,6.9079,181182,0
2009-03-18,6.9032,6.9032,6.6998,6.856,420018,0
2009-03-19,6.785,6.8418,6.6478,6.6856,293459,0
2009-03-20,6.5153,6.7944,6.5105,6.6005,166664,0
2009-03-23,6.9032,7.1304,6.7992,7.1259,385175,0
2009-03-24,6.9316,7.0076,6.8891,6.8985,333884,0
2009-03-25,7.0361,7.0829,6.837,6.9791,294318,0
2009-03-26,7.0499,7.2815,7.0499,7.2625,266499,0
2009-03-27,7.1304,7.1398,7.0266,7.0594,137427,0
2009-03-30,6.7992,6.8181,6.6195,6.7377,145985,0
2009-03-31,6.7944,6.9834,6.7944,6.955,162138,0
2009-04-01,6.8134,7.3386,6.8134,7.2772,259626,0
2009-04-02,7.5796,7.7265,7.4708,7.4949,369233,0
2009-04-03,7.5469,7.5658,7.4803,7.5278,210573,0
2009-04-06,7.5511,7.5511,7.3152,7.4759,121801,0
2009-04-07,7.4241,7.4241,7.1917,7.2436,144453,0
2009-04-08,7.2677,7.3904,7.2202,7.3057,185613,0
2009-04-09,7.6316,7.6411,7.5278,7.5986,307869,0
2009-04-13,7.755,7.8873,7.6176,7.8873,315758,0
2009-04-14,7.8873,7.9392,7.6885,7.864,243394,0
2009-04-15,7.9063,7.9961,7.8165,7.9728,217000,0
2009-04-16,7.9822,8.0385,7.8967,7.9208,586345,0
2009-04-17,7.8492,7.9581,7.7645,7.9114,481992,0
2009-04-20,7.8829,7.8829,7.5753,7.5986,486429,0
2009-04-21,7.5753,7.8873,7.4189,7.8873,246678,0
2009-04-22,7.7645,7.831,7.6227,7.7222,402695,0
2009-04-23,7.7499,7.8215,7.7309,7.7974,196915,0
2009-04-24,7.8923,7.9208,7.8449,7.8967,149289,0
2009-04-27,7.7074,7.774,7.6082,7.6367,206323,0
2009-04-28,7.4898,7.698,7.4898,7.6316,359553,0
2009-04-29,7.7784,7.8492,7.7265,7.8398,566633,0
2009-04-30,7.8923,7.9822,7.864,7.864,206962,0
2009-05-01,7.9443,8.1336,7.8829,8.0721,286395,0
2009-05-04,8.3089,8.5592,8.3089,8.47,391907,0
2009-05-05,8.3888,8.3888,8.1474,8.2803,364217,0
2009-05-06,8.1291,8.5504,8.1291,8.5407,357887,0
2009-05-07,8.6395,8.6395,8.2562,8.3556,230361,0
2009-05-08,8.6537,8.7066,8.5124,8.6395,344442,0
2009-05-11,8.4647,8.5504,8.3797,8.4833,267876,0
2009-05-12,8.5124,8.5124,8.2899,8.455,394112,0
2009-05-13,8.3746,8.3746,8.2189,8.3367,469511,0
2009-05-14,8.3322,8.5407,8.2752,8.4409,131461,0
2009-05-15,8.455,8.6439,8.455,8.5407,258932,0
2009-05-18,8.8479,9.0509,8.7295,9.0182,286753,0
2009-05-19,8.8902,9.2499,8.8769,9.1463,334444,0
2009-05-20,9.2209,9.2887,9.0986,9.1312,320433,0
2009-05-21,8.952,9.0323,8.7199,8.8858,255310,0
2009-05-22,8.8196,8.9996,8.7869,8.9856,169617,0
2009-05-26,8.8673,9.2403,8.8673,9.2403,389075,0
2009-05-27,9.2596,9.4447,9.2461,9.3207,318740,0
2009-05-28,9.4108,9.628,9.3449,9.515,283133,0
2009-05-29,9.756,9.884,9.624,9.714,188361,0
2009-06-01,10.082,10.087,9.893,9.96,329774,0
2009-06-02,10.131,10.131,9.714,9.836,496757,0
2009-06-03,9.846,9.874,9.311,9.468,311625,0
2009-06-04,9.4728,9.785,9.4728,9.728,198347,0
2009-06-05,9.926,10.06,9.718,9.775,141375,0
2009-06-08,9.785,9.785,9.538,9.634,180538,0
2009-06-09,9.662,9.734,9.618,9.671,103323,0
2009-06-10,9.842,9.87,9.737,9.789,402596,0
2009-06-11,9.86,9.874,9.765,9.827,303567,0
2009-06-12,9.827,9.879,9.7,9.737,264059,0
2009-06-15,9.468,9.515,9.2548,9.3013,246316,0
2009-06-16,9.3265,9.3924,9.0129,9.0844,212745,0
2009-06-17,8.9141,9.1365,8.2899,9.0703,1163049,0
2009-06-18,9.0421,9.1463,9.0226,9.0941,108101,0
2009-06-19,9.2112,9.2461,9.1559,9.2306,92431,0
2009-06-22,9.2027,9.2306,9.0279,9.0509,311882,0
2009-06-23,9.4108,9.4108,8.8955,9.0323,185248,0
2009-06-24,9.2742,9.3304,9.1268,9.1938,210542,0
2009-06-25,9.2596,9.3691,9.2027,9.3391,206628,0
2009-06-26,9.435,9.435,9.2887,9.3546,234996,0
2009-06-29,9.2596,9.519,9.2596,9.3924,142946,0
2009-06-30,9.3827,9.3876,9.2499,9.3488,205872,0
2009-07-01,9.4011,9.4583,9.3643,9.4447,182012,0
2009-07-02,9.3488,9.3488,9.2306,9.311,211383,0
2009-07-06,9.0888,9.3265,9.0888,9.311,147367,0
2009-07-07,9.2073,9.2693,9.2073,9.217,193528,0
2009-07-08,9.2306,9.2499,9.1691,9.2267,355173,0
2009-07-09,9.3071,9.3779,9.279,9.311,246153,0
2009-07-10,9.2693,9.3546,9.0182,9.3449,206036,0
2009-07-13,9.2267,9.3827,9.2027,9.3643,73189,0
2009-07-14,9.3643,9.577,9.3643,9.525,200606,0
2009-07-15,9.628,9.696,9.628,9.681,207039,0
2009-07-16,9.756,9.756,9.577,9.714,186370,0
2009-07-17,9.798,9.804,9.704,9.756,163164,0
2009-07-20,9.926,9.964,9.827,9.964,254806,0
2009-07-21,9.913,9.964,9.6,9.795,531704,0
2009-07-22,9.638,9.96,9.638,9.96,350168,0
2009-07-23,10.025,10.343,10.007,10.263,221949,0
2009-07-24,10.296,10.3,10.121,10.243,192398,0
2009-07-27,10.314,10.358,10.159,10.234,130590,0
2009-07-28,10.348,10.376,10.239,10.352,297518,0
2009-07-29,10.153,10.153,9.941,10.016,361186,0
2009-07-30,10.205,10.23,10.097,10.111,156488,0
2009-07-31,10.045,10.225,10.045,10.205,282500,0
2009-08-03,10.358,10.532,10.343,10.532,241868,0
2009-08-04,10.457,10.538,10.371,10.399,200965,0
2009-08-05,10.259,10.33,10.249,10.281,176923,0
2009-08-06,10.381,10.414,10.343,10.414,183872,0
2009-08-07,10.187,10.448,10.187,10.339,178853,0
2009-08-10,10.424,10.48,10.394,10.442,167283,0
2009-08-11,10.442,10.442,10.234,10.31,186935,0
2009-08-12,10.239,10.339,10.115,10.159,353034,0
2009-08-13,10.243,10.367,10.173,10.361,109963,0
2009-08-14,10.205,10.249,10.025,10.144,196245,0
2009-08-17,9.785,9.798,9.534,9.765,405218,0
2009-08-18,9.675,9.87,9.671,9.86,204506,0
2009-08-19,9.557,9.804,9.557,9.765,184647,0
2009-08-20,9.852,9.97,9.842,9.97,117590,0
2009-08-21,9.98,9.987,9.842,9.926,188665,0
2009-08-24,10.025,10.111,9.945,10.025,193286,0
2009-08-25,10.05,10.121,9.926,9.926,106888,0
2009-08-26,9.836,10.031,9.836,9.96,75771,0
2009-08-27,9.936,9.941,9.804,9.932,122662,0
2009-08-28,9.954,9.997,9.922,9.936,136674,0
2009-08-31,9.86,9.89,9.804,9.808,316521,0
2009-09-01,9.814,9.97,9.814,9.856,339472,0
2009-09-02,9.86,9.932,9.804,9.87,111389,0
2009-09-03,9.974,10.141,9.97,10.141,98931,0
2009-09-04,10.243,10.352,10.221,10.352,127758,0
2009-09-08,10.452,10.646,10.39,10.646,231902,0
2009-09-09,10.666,10.716,10.584,10.666,131685,0
2009-09-10,10.683,10.693,10.551,10.641,111300,0
2009-09-11,10.646,10.707,10.589,10.608,137587,0
2009-09-14,10.532,10.584,10.494,10.57,162241,0
2009-09-15,10.612,10.712,10.608,10.65,155615,0
2009-09-16,10.793,10.806,10.67,10.801,241405,0
2009-09-17,10.793,10.878,10.737,10.759,184515,0
2009-09-18,10.74,10.783,10.67,10.693,331203,0
2009-09-21,10.67,10.707,10.594,10.693,141948,0
2009-09-22,10.746,10.801,10.716,10.764,77631,0
2009-09-23,10.774,10.826,10.716,10.716,152209,0
2009-09-24,10.688,10.688,10.476,10.514,127985,0
2009-09-25,10.494,10.627,10.471,10.608,156124,0
2009-09-28,10.58,10.783,10.58,10.769,129114,0
2009-09-29,10.769,10.769,10.627,10.675,281037,0
2009-09-30,10.688,10.764,10.594,10.759,138357,0
2009-10-01,10.637,10.675,10.594,10.594,165483,0
2009-10-02,10.485,10.693,10.457,10.622,95514,0
2009-10-05,10.726,10.788,10.65,10.759,212403,0
2009-10-06,10.944,11.01,10.878,10.991,140569,0
2009-10-07,11.005,11.119,11.001,11.1,132333,0
2009-10-08,11.143,11.37,11.143,11.332,247533,0
2009-10-09,11.356,11.583,11.303,11.583,185429,0
2009-10-12,11.497,11.578,11.427,11.45,172077,0
2009-10-13,11.587,11.587,11.455,11.459,181760,0
2009-10-14,11.692,11.843,11.692,11.772,332154,0
2009-10-15,11.757,11.829,11.697,11.739,135299,0
2009-10-16,11.583,11.602,11.412,11.602,179431,0
2009-10-19,11.625,11.938,11.625,11.862,181618,0
2009-10-20,11.961,12.027,11.796,11.862,266335,0
2009-10-21,11.891,11.938,11.81,11.819,232869,0
2009-10-22,11.81,11.81,11.607,11.747,208912,0
2009-10-23,11.824,11.881,11.706,11.743,178924,0
2009-10-26,11.824,11.909,11.682,11.735,96374,0
2009-10-27,11.62,11.743,11.497,11.55,213678,0
2009-10-28,11.157,11.313,10.916,11.19,534798,0
2009-10-29,11.082,11.602,11.082,11.602,150039,0
2009-10-30,11.602,11.602,11.1,11.251,227410,0
2009-11-02,11.489,11.526,11.256,11.361,134199,0
2009-11-03,11.299,11.394,11.171,11.318,137775,0
2009-11-04,11.526,11.81,11.512,11.64,250491,0
2009-11-05,11.847,11.946,11.747,11.933,148956,0
2009-11-06,11.924,11.981,11.853,11.866,245476,0
2009-11-09,11.985,12.122,11.985,12.117,222343,0
2009-11-10,12.16,12.16,11.971,12.061,125867,0
2009-11-11,12.042,12.164,12.042,12.154,121273,0
2009-11-12,12.15,12.164,12.07,12.122,134651,0
2009-11-13,12.132,12.241,12.113,12.231,108578,0
2009-11-16,12.363,12.657,12.353,12.52,568125,0
2009-11-17,12.411,12.581,12.392,12.43,368002,0
2009-11-18,12.524,12.524,12.344,12.416,221873,0
2009-11-19,12.378,12.411,12.127,12.174,543639,0
2009-11-20,12.127,12.188,11.875,12.027,306068,0
2009-11-23,12.146,12.477,12.146,12.164,479283,0
2009-11-24,12.093,12.136,11.919,12.113,195851,0
2009-11-25,12.164,12.841,12.065,12.699,573845,0
2009-11-27,12.188,12.459,12.15,12.397,266648,0
2009-11-30,12.472,12.477,11.739,11.834,613989,0
2009-12-01,11.975,12.142,11.975,12.074,187603,0
2009-12-02,12.174,12.282,12.093,12.254,141498,0
2009-12-03,12.372,12.43,12.298,12.325,147048,0
2009-12-04,12.477,12.487,12.302,12.43,140185,0
2009-12-07,12.43,12.459,12.302,12.43,103043,0
2009-12-08,12.26,12.388,12.164,12.226,139985,0
2009-12-09,12.061,12.282,12.061,12.217,138726,0
2009-12-10,12.231,12.244,12.142,12.241,189097,0
2009-12-11,12.254,12.388,12.254,12.368,81561,0
2009-12-14,12.34,12.443,12.298,12.392,105599,0
2009-12-15,12.331,12.472,12.282,12.359,99738,0
2009-12-16,12.468,12.539,12.363,12.533,159595,0
2009-12-17,12.477,12.477,12.35,12.392,101905,0
2009-12-18,12.406,12.406,12.154,12.244,127528,0
2009-12-21,12.421,12.421,12.17,12.273,77164,0
2009-12-22,12.254,12.282,11.99,12.122,139238,0
2009-12-23,12.15,12.208,12.065,12.198,105060,0
2009-12-24,12.34,12.416,12.226,12.316,84042,0
2009-12-28,12.449,12.449,12.15,12.34,75163,0
2009-12-29,12.363,12.4,12.288,12.372,100474,0
2009-12-30,12.35,12.453,12.298,12.453,153393,0
2009-12-31,12.477,12.638,12.453,12.577,102271,0
2010-01-04,12.689,12.888,12.657,12.832,166797,0
2010-01-05,13.153,13.319,12.922,13.234,267341,0
2010-01-06,13.367,13.461,13.342,13.442,268915,0
2010-01-07,13.257,13.282,13.04,13.12,258011,0
2010-01-08,13.04,13.125,12.827,13.106,190162,0
2010-01-11,13.352,13.481,13.168,13.481,393190,0
2010-01-12,13.404,13.481,13.186,13.211,264610,0
2010-01-13,12.984,13.092,12.866,13.068,342357,0
2010-01-14,13.002,13.211,13.002,13.192,164241,0
2010-01-15,13.305,13.305,13.002,13.021,141499,0
2010-01-19,13.112,13.418,12.988,13.367,188407,0
2010-01-20,13.134,13.224,12.946,13.068,244789,0
2010-01-21,13.006,13.021,12.439,12.567,723794,0
2010-01-22,12.567,12.633,12.372,12.372,233473,0
2010-01-25,12.481,12.605,12.34,12.462,300003,0
2010-01-26,12.316,12.316,12.037,12.108,432819,0
2010-01-27,11.971,11.971,11.587,11.692,631703,0
2010-01-28,11.743,11.853,11.625,11.658,229270,0
2010-01-29,11.791,11.862,11.687,11.819,435174,0
2010-02-01,11.985,12.164,11.81,12.164,221266,0
2010-02-02,12.055,12.321,12.046,12.235,251648,0
2010-02-03,12.353,12.353,12.208,12.244,174695,0
2010-02-04,11.99,12.023,11.64,11.673,386411,0
2010-02-05,11.554,11.909,11.162,11.417,552032,0
2010-02-08,11.361,11.55,11.336,11.365,132458,0
2010-02-09,11.459,11.635,11.459,11.568,231690,0
2010-02-10,11.701,11.743,11.507,11.668,68822,0
2010-02-11,11.673,11.891,11.673,11.881,102903,0
2010-02-12,11.625,11.72,11.558,11.63,167046,0
2010-02-16,11.843,11.886,11.645,11.862,129223,0
2010-02-17,11.942,12.032,11.81,11.899,97887,0
2010-02-18,11.847,11.929,11.819,11.914,71583,0
2010-02-19,11.81,11.853,11.592,11.838,92713,0
2010-02-22,11.891,11.891,11.796,11.819,80028,0
2010-02-23,11.838,11.909,11.682,11.725,65971,0
2010-02-24,11.658,11.866,11.658,11.824,81339,0
2010-02-25,11.701,11.786,11.668,11.767,64307,0
2010-02-26,11.796,11.985,11.796,11.956,58016,0
2010-03-01,12.037,12.142,12.037,12.127,133309,0
2010-03-02,12.16,12.179,12.061,12.146,232789,0
2010-03-03,12.25,12.25,12.08,12.146,95160,0
2010-03-04,12.122,12.136,11.975,12.052,87269,0
2010-03-05,12.179,12.307,12.127,12.307,170763,0
2010-03-08,12.43,12.43,12.331,12.397,140916,0
2010-03-09,12.378,12.468,12.307,12.426,100509,0
2010-03-10,12.388,12.472,12.368,12.472,63871,0
2010-03-11,12.426,12.624,12.35,12.618,438503,0
2010-03-12,12.553,12.633,12.477,12.5,95027,0
2010-03-15,12.368,12.416,12.288,12.335,159482,0
2010-03-16,12.363,12.453,12.298,12.368,273423,0
2010-03-17,12.368,12.609,12.368,12.549,246290,0
2010-03-18,12.587,12.651,12.453,12.587,111805,0
2010-03-19,12.533,12.587,12.453,12.459,300274,0
2010-03-22,12.43,12.43,12.282,12.4,262127,0
2010-03-23,12.335,12.439,12.335,12.4,106489,0
2010-03-24,12.298,12.344,12.222,12.25,254127,0
2010-03-25,12.061,12.359,12.061,12.244,209273,0
2010-03-26,12.278,12.321,12.203,12.25,154662,0
2010-03-29,12.316,12.411,12.311,12.4,74181,0
2010-03-30,12.477,12.5,12.459,12.477,184299,0
2010-03-31,12.434,12.487,12.426,12.439,185729,0
2010-04-01,12.561,12.695,12.524,12.685,220468,0
2010-04-05,12.837,12.964,12.789,12.807,211043,0
2010-04-06,12.705,12.766,12.705,12.747,138070,0
2010-04-07,12.714,12.747,12.651,12.695,139924,0
2010-04-08,12.717,12.789,12.599,12.789,129461,0
2010-04-09,12.907,12.96,12.879,12.96,93856,0
2010-04-12,12.922,12.994,12.879,12.898,139481,0
2010-04-13,12.813,12.856,12.77,12.832,97683,0
2010-04-14,12.917,13.03,12.917,13.012,207301,0
2010-04-15,13.03,13.102,12.984,13.102,184003,0
2010-04-16,13.002,13.006,12.795,12.795,194854,0
2010-04-19,12.689,12.747,12.605,12.705,125612,0
2010-04-20,12.738,12.898,12.728,12.85,76813,0
2010-04-21,12.747,12.888,12.728,12.766,167608,0
2010-04-22,12.68,12.827,12.661,12.827,134344,0
2010-04-23,12.813,12.894,12.779,12.894,79410,0
2010-04-26,12.94,13.055,12.94,12.988,92813,0
2010-04-27,12.832,12.917,12.699,12.699,203776,0
2010-04-28,12.751,12.832,12.717,12.822,151297,0
2010-04-29,12.898,12.898,12.766,12.85,114233,0
2010-04-30,12.884,12.884,12.699,12.717,190438,0
2010-05-03,12.695,12.775,12.661,12.751,95419,0
2010-05-04,12.51,12.524,12.099,12.132,573917,0
2010-05-05,11.857,12.154,11.857,11.919,372745,0
2010-05-06,11.838,11.909,10.759,11.45,885912,0
2010-05-07,11.365,11.81,11.318,11.55,672420,0
2010-05-10,12.241,12.298,12.117,12.174,340154,0
2010-05-11,11.843,12.046,11.786,11.843,233413,0
2010-05-12,11.838,12.046,11.829,12.004,150729,0
2010-05-13,11.981,12.089,11.971,12.032,404687,0
2010-05-14,11.981,11.99,11.81,11.919,262845,0
2010-05-17,11.899,11.899,11.587,11.753,197823,0
2010-05-18,11.757,11.914,11.687,11.72,235978,0
2010-05-19,11.697,11.697,11.45,11.597,238568,0
2010-05-20,11.256,11.313,11.005,11.143,411688,0
2010-05-21,10.859,11.346,10.855,11.341,200674,0
2010-05-24,11.356,11.489,11.356,11.408,119269,0
2010-05-25,11.01,11.085,10.716,11.029,484511,0
2010-05-26,11.185,11.323,11.077,11.082,223225,0
2010-05-27,11.365,11.896,11.275,11.896,395016,0
2010-05-28,11.692,11.946,11.673,11.866,390626,0
2010-06-01,11.558,11.743,11.526,11.526,178159,0
2010-06-02,11.554,11.649,11.554,11.625,181098,0
2010-06-03,11.63,11.72,11.502,11.635,101743,0
2010-06-04,11.299,11.578,11.218,11.308,196755,0
2010-06-07,11.332,11.427,11.039,11.077,229459,0
2010-06-08,11.176,11.247,10.991,11.247,149605,0
2010-06-09,11.361,11.427,11.209,11.251,211272,0
2010-06-10,11.328,11.554,11.328,11.554,129811,0
2010-06-11,11.294,11.63,11.294,11.63,121614,0
2010-06-14,11.701,11.739,11.607,11.635,117682,0
2010-06-15,11.697,12.019,11.692,11.999,225789,0
2010-06-16,11.834,12.014,11.767,11.971,91553,0
2010-06-17,11.847,11.899,11.587,11.853,239907,0
2010-06-18,11.853,11.881,11.81,11.871,148660,0
2010-06-21,12.104,12.269,12.037,12.089,173307,0
2010-06-22,11.956,12.17,11.946,11.985,194303,0
2010-06-23,11.985,12.032,11.838,11.896,129441,0
2010-06-24,11.81,11.834,11.71,11.801,95429,0
2010-06-25,11.72,11.942,11.692,11.805,95488,0
2010-06-28,11.871,11.914,11.767,11.838,48161,0
2010-06-29,11.526,11.706,11.389,11.535,253667,0
2010-06-30,11.45,11.697,11.45,11.654,262861,0
2010-07-01,11.597,11.612,11.313,11.545,176652,0
2010-07-02,11.645,11.645,11.256,11.474,141634,0
2010-07-06,11.526,11.658,11.422,11.583,174209,0
2010-07-07,11.63,11.73,11.479,11.725,121040,0
2010-07-08,11.753,11.81,11.612,11.796,147162,0
2010-07-09,11.796,11.924,11.715,11.904,136252,0
2010-07-12,11.739,11.981,11.739,11.904,104284,0
2010-07-13,11.985,12.042,11.914,11.999,165510,0
2010-07-14,11.866,11.956,11.829,11.904,170135,0
2010-07-15,11.791,11.81,11.564,11.805,297310,0
2010-07-16,11.682,11.72,11.612,11.72,245089,0
2010-07-19,11.767,11.847,11.725,11.824,112142,0
2010-07-20,11.875,12.027,11.776,12.019,65640,0
2010-07-21,12.07,12.099,11.952,11.99,110256,0
2010-07-22,12.127,12.292,12.127,12.264,240392,0
2010-07-23,12.226,12.363,12.212,12.363,96644,0
2010-07-26,12.353,12.434,12.269,12.378,122096,0
2010-07-27,12.449,12.459,12.292,12.449,149525,0
2010-07-28,12.553,12.553,12.477,12.549,268839,0
2010-07-29,12.648,12.648,12.416,12.595,227440,0
2010-07-30,12.543,12.605,12.459,12.581,101259,0
2010-08-02,12.813,12.917,12.766,12.917,138017,0
2010-08-03,12.807,12.846,12.751,12.846,69914,0
2010-08-04,12.856,12.968,12.856,12.931,104597,0
2010-08-05,12.903,13.006,12.832,13.006,90589,0
2010-08-06,12.856,13.055,12.856,13.055,152442,0
2010-08-09,13.058,13.134,13.012,13.129,237501,0
2010-08-10,12.922,12.974,12.827,12.894,250166,0
2010-08-11,12.587,12.832,12.581,12.817,247174,0
2010-08-12,12.747,12.837,12.689,12.757,156253,0
2010-08-13,12.789,12.898,12.789,12.856,92594,0
2010-08-16,12.832,13.22,12.695,13.192,348505,0
2010-08-17,13.342,13.428,13.31,13.409,272823,0
2010-08-18,13.357,13.499,13.357,13.481,156570,0
2010-08-19,13.367,13.491,13.282,13.395,150062,0
2010-08-20,13.367,13.367,13.214,13.324,114513,0
2010-08-23,14.185,14.412,14.081,14.128,597584,0
2010-08-24,13.93,14.029,13.849,13.849,350663,0
2010-08-25,13.731,13.982,13.689,13.967,243431,0
2010-08-26,14.029,14.029,13.731,13.754,244667,0
2010-08-27,13.935,13.935,13.788,13.897,492382,0
2010-08-30,13.906,13.939,13.731,13.811,391163,0
2010-08-31,13.736,13.902,13.736,13.844,128071,0
2010-09-01,13.958,14.109,13.93,14.1,123335,0
2010-09-02,14.237,14.313,14.081,14.313,153017,0
2010-09-03,14.44,14.478,14.227,14.271,272734,0
2010-09-07,14.271,14.337,13.996,14.1,296524,0
2010-09-08,14.227,14.521,14.1,14.478,357889,0
2010-09-09,14.407,14.501,14.407,14.498,137913,0
2010-09-10,14.507,14.644,14.455,14.621,147041,0
2010-09-13,14.758,15.046,14.758,15.046,314759,0
2010-09-14,15.103,15.184,14.985,15.056,287881,0
2010-09-15,14.97,15.046,14.905,15.023,120278,0
2010-09-16,14.989,15.023,14.767,14.839,110924,0
2010-09-17,14.914,15.027,14.777,15.023,137873,0
2010-09-20,15.061,15.259,15.046,15.235,147025,0
2010-09-21,15.268,15.306,15.235,15.254,216418,0
2010-09-22,15.254,15.302,15.193,15.231,107189,0
2010-09-23,15.178,15.221,15.089,15.135,129426,0
2010-09-24,15.225,15.482,15.225,15.373,137985,0
2010-09-27,15.382,15.514,15.369,15.434,211602,0
2010-09-28,15.524,15.614,15.396,15.571,182245,0
2010-09-29,15.741,15.741,15.542,15.642,426370,0
2010-09-30,15.855,15.86,15.524,15.566,274387,0
2010-10-01,15.728,15.756,15.591,15.604,212832,0
2010-10-04,15.604,15.732,15.482,15.571,343747,0
2010-10-05,15.585,15.78,15.576,15.77,278532,0
2010-10-06,15.85,15.855,15.737,15.793,289885,0
2010-10-07,15.903,15.921,15.756,15.899,314362,0
2010-10-08,15.969,16.026,15.911,15.983,271016,0
2010-10-11,16.087,16.11,16.002,16.055,446087,0
2010-10-12,16.055,16.11,15.945,15.973,426658,0
2010-10-13,16.167,16.206,16.101,16.148,362726,0
2010-10-14,16.238,16.29,16.187,16.254,409000,0
2010-10-15,16.376,16.428,15.992,16.035,438360,0
2010-10-18,16.021,16.021,15.813,15.85,226228,0
2010-10-19,15.756,15.756,15.023,15.193,562917,0
2010-10-20,15.259,15.847,15.212,15.76,343102,0
2010-10-21,15.899,15.978,15.722,15.784,381959,0
2010-10-22,15.831,15.978,15.747,15.874,367496,0
2010-10-25,16.026,16.187,15.978,16.162,561890,0
2010-10-26,16.064,16.533,16.064,16.324,512138,0
2010-10-27,16.162,16.3,15.623,15.799,1126376,0
2010-10-28,15.837,15.893,15.709,15.803,225907,0
2010-10-29,15.813,15.888,15.666,15.827,595878,0
2010-11-01,16.182,16.182,15.937,16.035,407139,0
2010-11-02,16.248,16.267,15.893,15.911,764250,0
2010-11-03,15.969,16.145,15.927,16.145,452191,0
2010-11-04,16.334,16.428,16.21,16.428,491875,0
2010-11-05,16.494,16.513,16.376,16.424,206507,0
2010-11-08,16.471,16.717,16.418,16.669,507493,0
2010-11-09,16.712,16.712,16.451,16.504,543073,0
2010-11-10,16.474,16.56,16.244,16.474,340427,0
2010-11-11,16.328,16.636,16.244,16.56,231724,0
2010-11-12,16.272,16.276,15.949,16.011,243899,0
2010-11-15,15.899,15.965,15.756,15.827,166961,0
2010-11-16,15.562,15.562,14.772,14.961,766607,0
2010-11-17,14.834,15.363,14.828,15.283,337978,0
2010-11-18,15.453,15.741,15.453,15.648,252879,0
2010-11-19,15.504,15.591,15.377,15.467,128319,0
2010-11-22,15.43,15.44,15.193,15.406,121611,0
2010-11-23,15.212,15.216,14.914,15.174,104262,0
2010-11-24,15.225,15.472,15.146,15.434,174614,0
2010-11-26,15.325,15.402,15.235,15.402,18591,0
2010-11-29,15.245,15.595,15.245,15.558,110733,0
2010-11-30,15.402,15.66,15.278,15.585,185904,0
2010-12-01,15.775,16.017,15.775,15.973,139027,0
2010-12-02,15.973,16.216,15.931,16.187,191935,0
2010-12-03,15.978,16.225,15.978,16.167,213787,0
2010-12-06,16.087,16.206,16.087,16.167,96985,0
2010-12-07,16.2,16.551,16.2,16.31,153550,0
2010-12-08,16.21,16.376,16.059,16.348,250332,0
2010-12-09,16.238,16.461,16.238,16.348,250182,0
2010-12-10,16.276,16.424,16.206,16.22,403186,0
2010-12-13,16.394,16.443,16.2,16.2,221286,0
2010-12-14,16.385,16.413,16.229,16.31,125612,0
2010-12-15,16.225,16.324,16.153,16.153,96620,0
2010-12-16,16.007,16.148,15.66,15.703,340407,0
2010-12-17,15.619,15.666,15.463,15.534,174048,0
2010-12-20,15.496,15.52,15.283,15.449,328277,0
2010-12-21,14.616,14.749,14.445,14.678,321248,0
2010-12-22,14.573,14.649,14.46,14.545,202438,0
2010-12-23,14.498,14.526,14.389,14.488,138584,0
2010-12-27,14.189,14.507,14.114,14.501,223672,0
2010-12-28,14.455,14.455,14.289,14.379,172012,0
2010-12-29,14.71,14.781,14.516,14.69,289817,0
2010-12-30,14.568,14.947,14.568,14.933,325913,0
2010-12-31,15.182,15.463,15.182,15.377,430448,0
2011-01-03,15.614,15.793,15.614,15.741,369453,0
2011-01-04,16.03,16.059,15.751,15.874,157077,0
2011-01-05,15.837,15.847,15.703,15.789,97191,0
2011-01-06,15.756,15.784,15.691,15.703,138290,0
2011-01-07,15.709,15.713,15.382,15.604,107161,0
2011-01-10,15.453,15.453,15.287,15.33,144045,0
2011-01-11,15.542,15.542,15.107,15.188,526511,0
2011-01-12,15.392,15.482,15.259,15.449,266926,0
2011-01-13,15.358,15.453,15.231,15.349,107854,0
2011-01-14,15.103,15.283,15.094,15.25,114691,0
2011-01-18,15.032,15.203,14.908,15.013,400373,0
2011-01-19,15.131,15.203,15.027,15.113,338601,0
2011-01-20,14.938,14.989,14.744,14.862,315241,0
2011-01-21,14.905,15.023,14.818,14.905,237219,0
2011-01-24,14.79,14.885,14.758,14.857,198691,0
2011-01-25,14.744,14.762,14.478,14.526,296835,0
2011-01-26,14.573,14.71,14.465,14.687,273877,0
2011-01-27,14.786,14.8,14.687,14.758,92942,0
2011-01-28,14.729,14.744,14.091,14.194,559076,0
2011-01-31,14.382,14.741,14.382,14.709,354296,0
2011-02-01,14.805,14.989,14.762,14.97,289648,0
2011-02-02,14.999,15.126,14.961,15.042,156942,0
2011-02-03,15.046,15.123,14.961,15.079,71560,0
2011-02-04,15.117,15.126,14.989,15.123,112470,0
2011-02-07,15.075,15.075,14.777,14.952,186334,0
2011-02-08,14.908,14.989,14.839,14.985,157659,0
2011-02-09,14.814,14.814,14.516,14.596,373255,0
2011-02-10,14.455,15.141,14.337,14.739,369603,0
2011-02-11,14.63,14.947,14.63,14.933,283262,0
2011-02-14,15.097,15.097,14.961,15.056,140869,0
2011-02-15,15.032,15.089,14.979,15.032,140184,0
2011-02-16,15.056,15.178,15.042,15.107,110082,0
2011-02-18,15.141,15.212,15.079,15.146,100534,0
2011-02-22,14.71,14.857,14.61,14.658,315694,0
2011-02-23,14.635,14.796,14.432,14.516,203786,0
2011-02-24,14.473,14.511,14.242,14.393,254938,0
2011-02-25,14.516,14.668,14.455,14.526,106789,0
2011-02-28,14.588,14.654,14.478,14.588,133646,0
2011-03-01,14.559,14.6,14.289,14.303,178563,0
2011-03-02,14.256,14.473,13.991,14.417,124781,0
2011-03-03,14.46,14.772,14.436,14.71,210310,0
2011-03-04,14.777,15.036,14.71,15.036,243239,0
2011-03-07,15.056,15.165,14.805,14.872,123578,0
2011-03-08,14.999,15.184,14.989,15.113,124643,0
2011-03-09,15.156,15.178,15.023,15.151,194785,0
2011-03-10,14.923,14.923,14.678,14.716,121635,0
2011-03-11,14.582,14.885,14.545,14.839,171741,0
2011-03-14,14.654,14.809,14.649,14.781,46643,0
2011-03-15,14.403,14.478,14.076,14.427,256592,0
2011-03-16,14.398,14.427,14.133,14.322,246375,0
2011-03-17,14.44,14.69,14.427,14.563,131010,0
2011-03-18,14.55,14.606,14.492,14.511,88684,0
2011-03-21,14.649,14.739,14.635,14.71,55987,0
2011-03-22,14.809,14.809,14.554,14.559,94873,0
2011-03-23,14.501,14.578,14.473,14.554,88372,0
2011-03-24,14.616,14.777,14.592,14.724,44353,0
2011-03-25,14.852,14.876,14.762,14.762,61842,0
2011-03-28,14.762,14.867,14.734,14.777,127912,0
2011-03-29,14.758,14.814,14.678,14.8,81574,0
2011-03-30,14.928,14.933,14.88,14.885,87404,0
2011-03-31,14.958,14.991,14.844,14.894,67991,0
2011-04-01,14.989,15.051,14.957,15.027,88567,0
2011-04-04,15.113,15.131,15.032,15.097,116624,0
2011-04-05,15.042,15.135,14.928,15.103,87996,0
2011-04-06,15.225,15.312,15.178,15.278,104649,0
2011-04-07,15.216,15.274,15.203,15.264,39384,0
2011-04-08,15.306,15.406,15.254,15.344,76699,0
2011-04-11,15.373,15.449,15.216,15.306,78218,0
2011-04-12,15.141,15.283,15.042,15.123,98052,0
2011-04-13,15.33,15.406,15.235,15.302,77358,0
2011-04-14,15.178,15.33,15.178,15.33,102163,0
2011-04-15,15.287,15.363,15.245,15.292,51990,0
2011-04-18,15.131,15.151,15.051,15.065,78902,0
2011-04-19,15.113,15.174,15.046,15.174,37098,0
2011-04-20,15.377,15.51,15.373,15.414,99868,0
2011-04-21,15.414,15.492,15.406,15.472,43575,0
2011-04-25,15.424,15.458,15.241,15.278,77439,0
2011-04-26,15.212,15.467,15.212,15.453,90666,0
2011-04-27,15.396,15.396,15.197,15.353,45786,0
2011-04-28,15.283,15.283,15.126,15.212,161703,0
2011-04-29,15.186,15.197,15.077,15.186,50556,0
2011-05-02,15.174,15.254,15.107,15.113,69852,0
2011-05-03,15.07,15.07,14.952,15.051,109368,0
2011-05-04,14.999,14.999,14.805,14.847,85807,0
2011-05-05,14.88,14.914,14.805,14.828,143972,0
2011-05-06,15.017,15.097,14.923,14.985,58530,0
2011-05-09,14.952,15.075,14.938,15.046,91657,0
2011-05-10,15.079,15.178,15.065,15.16,77096,0
2011-05-11,15.042,15.07,14.966,15.003,176232,0
2011-05-12,14.942,15.156,14.895,15.123,209761,0
2011-05-13,15.169,15.178,14.989,15.046,68412,0
2011-05-16,14.908,15.079,14.862,14.923,152098,0
2011-05-17,14.805,14.957,14.805,14.957,94310,0
2011-05-18,15.023,15.107,15.007,15.107,95524,0
2011-05-19,15.075,15.107,14.918,15.003,156659,0
2011-05-20,14.928,14.928,14.716,14.716,232383,0
2011-05-23,14.465,14.488,14.351,14.374,355141,0
2011-05-24,14.412,14.432,14.194,14.232,622387,0
2011-05-25,14.185,14.289,14.171,14.247,163099,0
2011-05-26,14.214,14.309,14.194,14.275,91299,0
2011-05-27,14.374,14.393,14.275,14.275,72825,0
2011-05-31,14.498,14.516,14.365,14.511,199201,0
2011-06-01,14.46,14.498,14.337,14.389,186715,0
2011-06-02,14.342,14.393,14.289,14.36,165889,0
2011-06-03,14.204,14.332,14.189,14.317,159909,0
2011-06-06,14.237,14.322,14.232,14.232,187057,0
2011-06-07,14.266,14.36,14.261,14.317,91860,0
2011-06-08,14.209,14.275,14.152,14.166,170263,0
2011-06-09,14.147,14.176,14.048,14.123,217327,0
2011-06-10,13.925,13.948,13.636,13.674,541532,0
2011-06-13,13.782,13.792,13.621,13.621,127748,0
2011-06-14,13.782,13.868,13.778,13.82,106582,0
2011-06-15,13.698,13.745,13.58,13.603,236546,0
2011-06-16,13.59,13.702,13.523,13.57,177097,0
2011-06-17,13.57,13.641,13.57,13.621,106417,0
2011-06-20,13.593,13.646,13.503,13.636,83949,0
2011-06-21,13.679,13.83,13.613,13.811,161176,0
2011-06-22,13.868,13.868,13.636,13.808,182003,0
2011-06-23,13.664,13.788,13.626,13.782,127130,0
2011-06-24,13.877,14,13.868,13.996,330135,0
2011-06-27,14.043,14.271,14.033,14.261,268096,0
2011-06-28,14.194,14.469,14.161,14.45,204311,0
2011-06-29,14.432,14.668,14.293,14.668,390588,0
2011-06-30,14.655,14.796,14.655,14.784,279663,0
2011-07-01,14.668,14.786,14.668,14.753,104485,0
2011-07-05,14.828,14.905,14.6,14.729,188815,0
2011-07-06,14.606,14.635,14.407,14.521,167526,0
2011-07-07,14.621,14.663,14.578,14.616,128141,0
2011-07-08,14.492,14.582,14.389,14.432,136452,0
2011-07-11,14.256,14.261,14.105,14.176,116176,0
2011-07-12,14.062,14.261,14.005,14.171,100328,0
2011-07-13,14.242,14.516,14.242,14.44,125788,0
2011-07-14,14.427,14.473,14.398,14.44,103685,0
2011-07-15,14.54,14.55,14.483,14.531,131046,0
2011-07-18,14.563,14.563,14.465,14.526,107032,0
2011-07-19,14.559,14.668,14.545,14.649,180429,0
2011-07-20,14.61,14.668,14.582,14.61,45390,0
2011-07-21,14.678,14.716,14.596,14.621,61183,0
2011-07-22,14.678,14.716,14.678,14.71,44163,0
2011-07-25,14.531,14.616,14.511,14.516,56623,0
2011-07-26,14.635,14.644,14.54,14.568,90761,0
2011-07-27,14.473,14.516,14.351,14.351,151948,0
2011-07-28,14.293,14.436,14.275,14.299,72283,0
2011-07-29,14.337,14.389,14.204,14.204,385018,0
2011-08-01,14.322,14.327,14.1,14.194,313125,0
2011-08-02,14.066,14.123,13.906,13.91,277004,0
2011-08-03,13.863,13.882,13.702,13.859,268803,0
2011-08-04,13.603,13.679,13.229,13.253,280060,0
2011-08-05,13.214,13.244,12.968,13.084,571222,0
2011-08-08,12.529,12.628,12.065,12.084,628233,0
2011-08-09,12.226,12.709,12.183,12.685,593099,0
2011-08-10,12.421,12.648,12.244,12.421,378630,0
2011-08-11,12.506,13.002,12.506,12.964,430755,0
2011-08-12,12.95,13.026,12.856,12.879,274410,0
2011-08-15,13.035,13.277,13.026,13.277,115153,0
2011-08-16,13.149,13.248,13.134,13.183,188768,0
2011-08-17,13.244,13.324,13.158,13.277,145124,0
2011-08-18,12.86,12.956,12.699,12.856,358506,0
2011-08-19,12.605,12.866,12.605,12.779,185660,0
2011-08-22,12.912,12.912,12.615,12.705,130800,0
2011-08-23,12.837,13.045,12.761,13.045,219299,0
2011-08-24,12.964,13.012,12.917,12.974,197085,0
2011-08-25,13.074,13.116,12.96,13.016,175602,0
2011-08-26,12.917,13.012,12.766,12.964,251736,0
2011-08-29,13.002,13.096,12.964,13.078,248211,0
2011-08-30,13.035,13.078,12.926,13.068,97770,0
2011-08-31,13.198,13.34,13.117,13.329,184765,0
2011-09-01,13.248,13.295,13.224,13.253,119641,0
2011-09-02,13.16,13.16,12.905,13.09,99019,0
2011-09-06,12.85,12.968,12.766,12.968,75025,0
2011-09-07,13.074,13.112,13.03,13.112,92815,0
2011-09-08,13.002,13.002,12.804,12.822,103648,0
2011-09-09,12.747,12.747,12.539,12.648,218988,0
2011-09-12,12.316,12.52,12.311,12.5,101963,0
2011-09-13,12.472,12.567,12.43,12.481,252111,0
2011-09-14,12.43,12.43,12.198,12.321,189948,0
2011-09-15,12.359,12.397,12.235,12.359,127591,0
2011-09-16,12.311,12.449,12.311,12.363,88387,0
2011-09-19,12.032,12.188,11.772,12.17,173317,0
2011-09-20,12.142,12.16,12.061,12.136,146952,0
2011-09-21,12.052,12.093,11.909,11.909,169675,0
2011-09-22,11.63,11.63,11.228,11.459,214874,0
2011-09-23,11.328,11.62,11.28,11.578,128812,0
2011-09-26,11.502,11.583,11.318,11.531,159587,0
2011-09-27,11.71,11.899,11.625,11.649,216406,0
2011-09-28,11.612,11.612,11.417,11.45,154987,0
2011-09-29,11.616,11.673,11.313,11.479,342881,0
2011-09-30,11.031,11.287,10.711,10.885,600037,0
2011-10-03,10.778,10.849,10.646,10.66,239578,0
2011-10-04,10.429,10.707,10.211,10.698,328676,0
2011-10-05,10.612,10.991,10.566,10.977,240673,0
2011-10-06,10.977,11.27,10.925,11.266,293025,0
2011-10-07,11.256,11.374,11.228,11.308,280898,0
2011-10-10,11.427,11.587,11.427,11.545,154853,0
2011-10-11,11.474,11.735,11.474,11.645,138830,0
2011-10-12,11.896,12.084,11.829,11.99,198970,0
2011-10-13,11.961,11.999,11.805,11.952,186361,0
2011-10-14,12.019,12.037,11.956,12.032,105789,0
2011-10-17,12.014,12.019,11.843,11.924,141926,0
2011-10-18,11.739,12.042,11.725,12.009,165279,0
2011-10-19,11.919,11.942,11.805,11.81,103528,0
2011-10-20,11.706,11.757,11.492,11.649,164141,0
2011-10-21,11.753,11.81,11.63,11.715,79887,0
2011-10-24,11.875,11.971,11.781,11.919,133986,0
2011-10-25,11.881,11.881,11.73,11.853,101589,0
2011-10-26,12.027,12.188,11.929,12.104,107110,0
2011-10-27,12.491,12.524,12.254,12.388,208548,0
2011-10-28,12.302,12.524,12.302,12.434,141776,0
2011-10-31,12.286,12.303,12.102,12.242,170664,0
2011-11-01,11.904,12.122,11.891,12.046,116916,0
2011-11-02,12.353,12.426,12.264,12.416,42302,0
2011-11-03,12.311,12.411,12.142,12.363,87363,0
2011-11-04,12.335,12.39,12.107,12.383,196494,0
2011-11-07,12.378,12.434,12.282,12.434,71348,0
2011-11-08,12.443,12.5,12.203,12.496,63309,0
2011-11-09,12.183,12.183,11.914,12.132,200869,0
2011-11-10,12.208,12.208,11.952,11.981,125138,0
2011-11-11,12.074,12.16,11.961,12.16,245761,0
2011-11-14,12.061,12.061,11.862,12.055,106682,0
2011-11-15,12.014,12.17,11.961,12.17,81720,0
2011-11-16,11.929,11.961,11.829,11.829,62544,0
2011-11-17,11.796,11.881,11.71,11.715,139100,0
2011-11-18,11.767,11.781,11.62,11.706,70082,0
2011-11-21,11.502,11.578,11.37,11.497,82159,0
2011-11-22,11.459,11.507,11.299,11.474,178298,0
2011-11-23,11.346,11.384,11.19,11.213,49863,0
2011-11-25,11.19,11.233,11.001,11.11,64044,0
2011-11-28,11.469,11.554,11.275,11.346,94501,0
2011-11-29,11.422,11.464,11.308,11.459,127138,0
2011-11-30,11.716,11.982,11.634,11.982,232642,0
2011-12-01,11.919,11.971,11.805,11.904,78404,0
2011-12-02,11.95,11.997,11.814,11.819,141763,0
2011-12-05,11.961,11.975,11.843,11.946,177475,0
2011-12-06,11.9,11.928,11.732,11.852,63595,0
2011-12-07,11.807,11.807,11.7,11.738,95533,0
2011-12-08,11.624,11.694,11.515,11.564,86984,0
2011-12-09,11.662,11.911,11.662,11.765,124027,0
2011-12-12,11.656,11.706,11.471,11.552,93543,0
2011-12-13,11.564,11.618,11.444,11.444,73374,0
2011-12-14,11.363,11.4,11.232,11.308,117240,0
2011-12-15,11.331,11.346,11.053,11.069,102252,0
2011-12-16,11.201,11.211,10.972,11.081,124230,0
2011-12-19,11.064,11.064,10.77,10.803,123062,0
2011-12-20,10.891,11.004,10.891,10.999,402104,0
2011-12-21,10.863,10.983,10.727,10.944,510309,0
2011-12-22,10.798,11.085,10.77,11.026,332822,0
2011-12-23,11.085,11.096,10.912,11.096,135130,0
2011-12-27,10.846,11.075,10.846,11.004,192481,0
2011-12-28,10.933,10.939,10.76,10.917,151062,0
2011-12-29,10.961,11.123,10.863,10.951,468719,0
2011-12-30,10.973,11.148,10.942,11.143,613264,0
2012-01-03,11.358,11.727,11.287,11.602,337727,0
2012-01-04,11.396,11.492,11.194,11.444,115897,0
2012-01-05,11.325,11.444,11.189,11.368,66603,0
2012-01-06,11.346,11.346,11.194,11.222,49307,0
2012-01-09,11.379,11.4,11.276,11.346,68455,0
2012-01-10,11.52,11.564,11.455,11.531,82999,0
2012-01-11,11.558,11.602,11.471,11.569,88470,0
2012-01-12,11.646,11.672,11.569,11.656,51450,0
2012-01-13,11.634,11.634,11.482,11.531,87266,0
2012-01-17,11.694,11.807,11.575,11.613,221239,0
2012-01-18,11.634,11.738,11.613,11.688,74016,0
2012-01-19,11.814,11.852,11.77,11.83,127725,0
2012-01-20,11.781,11.807,11.678,11.77,91977,0
2012-01-23,11.922,12.025,11.797,11.863,165891,0
2012-01-24,11.867,11.867,11.743,11.77,92625,0
2012-01-25,11.694,11.896,11.694,11.867,128527,0
2012-01-26,12.004,12.095,11.747,11.83,114128,0
2012-01-27,11.792,11.873,11.77,11.867,66548,0
2012-01-30,11.803,11.807,11.678,11.786,129340,0
2012-01-31,11.865,11.953,11.765,11.953,88345,0
2012-02-01,12.08,12.145,11.95,12.057,270020,0
2012-02-02,12.123,12.324,12.102,12.319,193720,0
2012-02-03,12.345,12.52,12.345,12.379,180832,0
2012-02-06,12.319,12.579,12.319,12.4,193495,0
2012-02-07,11.786,12.455,11.786,12.367,83546,0
2012-02-08,12.455,12.52,12.411,12.515,93325,0
2012-02-09,12.509,12.579,12.481,12.547,128917,0
2012-02-10,12.357,12.515,12.351,12.4,85289,0
2012-02-13,12.477,12.66,12.443,12.633,173459,0
2012-02-14,12.633,12.688,12.563,12.688,87360,0
2012-02-15,12.753,12.846,12.585,12.618,245572,0
2012-02-16,12.547,12.601,12.477,12.579,101991,0
2012-02-17,12.628,12.628,12.432,12.498,155670,0
2012-02-21,12.411,12.525,12.383,12.383,116320,0
2012-02-22,12.395,12.421,12.27,12.39,194036,0
2012-02-23,12.421,12.421,12.357,12.405,32941,0
2012-02-24,12.428,12.498,12.428,12.455,109657,0
2012-02-27,12.383,12.428,12.341,12.421,78801,0
2012-02-28,12.481,12.628,12.45,12.628,189029,0
2012-02-29,12.569,12.66,12.47,12.585,302588,0
2012-03-01,12.633,12.688,12.557,12.65,138636,0
2012-03-02,12.547,12.688,12.536,12.682,236580,0
2012-03-05,12.622,12.655,12.488,12.547,103221,0
2012-03-06,12.335,12.335,12.123,12.15,171118,0
2012-03-07,12.172,12.247,12.145,12.247,148904,0
2012-03-08,12.335,12.477,12.313,12.46,155081,0
2012-03-09,12.438,12.52,12.4,12.421,67282,0
2012-03-12,12.428,12.46,12.372,12.372,43292,0
2012-03-13,12.428,12.628,12.428,12.595,113429,0
2012-03-14,12.53,12.53,12.4,12.428,236378,0
2012-03-15,12.383,12.607,12.383,12.607,117973,0
2012-03-16,12.563,12.622,12.536,12.574,84906,0
2012-03-19,12.417,12.493,12.383,12.417,107178,0
2012-03-20,12.221,12.275,12.172,12.21,127562,0
2012-03-21,12.221,12.281,12.161,12.265,67489,0
2012-03-22,12.167,12.221,12.031,12.085,152538,0
2012-03-23,12.069,12.226,12.031,12.226,232214,0
2012-03-26,12.275,12.307,12.238,12.281,75725,0
2012-03-27,12.281,12.33,12.259,12.303,173095,0
2012-03-28,12.247,12.753,12.161,12.585,1128066,0
2012-03-29,12.477,12.515,12.383,12.503,195920,0
2012-03-30,12.53,12.668,12.486,12.656,153833,0
2012-04-02,12.645,12.743,12.547,12.737,176061,0
2012-04-03,12.688,12.71,12.498,12.585,174093,0
2012-04-04,12.45,12.45,12.281,12.379,74458,0
2012-04-05,12.362,12.488,12.362,12.477,30623,0
2012-04-09,12.379,12.493,12.367,12.45,106036,0
2012-04-10,12.421,12.503,12.215,12.45,182322,0
2012-04-11,12.536,12.536,12.421,12.443,169640,0
2012-04-12,12.428,12.688,12.428,12.639,247859,0
2012-04-13,12.639,12.655,12.574,12.601,228551,0
2012-04-16,12.655,12.672,12.493,12.493,68883,0
2012-04-17,12.498,12.585,12.47,12.547,100846,0
2012-04-18,12.411,12.52,12.395,12.498,100276,0
2012-04-19,12.509,12.601,12.509,12.59,154039,0
2012-04-20,12.618,12.71,12.618,12.645,84996,0
2012-04-23,12.493,12.493,12.341,12.383,897007,0
2012-04-24,12.383,12.411,12.335,12.341,359816,0
2012-04-25,12.383,12.411,12.319,12.383,1090892,0
2012-04-26,12.335,12.379,12.286,12.341,271279,0
2012-04-27,12.341,12.351,12.303,12.307,348469,0
2012-04-30,12.313,12.405,12.27,12.405,127559,0
2012-05-01,12.455,12.477,12.362,12.45,73793,0
2012-05-02,12.438,12.47,12.405,12.46,72353,0
2012-05-03,12.438,12.498,12.417,12.443,141305,0
2012-05-04,12.417,12.417,12.307,12.341,128071,0
2012-05-07,12.307,12.405,12.297,12.33,62664,0
2012-05-08,12.286,12.286,12.074,12.161,581282,0
2012-05-09,12.074,12.095,12.025,12.057,99253,0
2012-05-10,12.117,12.117,12.042,12.042,43243,0
2012-05-11,11.938,11.997,11.9,11.933,82327,0
2012-05-14,11.84,11.857,11.776,11.803,79289,0
2012-05-15,11.743,11.835,11.709,11.747,74446,0
2012-05-16,11.694,11.803,11.662,11.662,106357,0
2012-05-17,11.628,11.646,11.531,11.537,113813,0
2012-05-18,11.558,11.596,11.439,11.455,77293,0
2012-05-21,11.428,11.596,11.39,11.596,132354,0
2012-05-22,11.575,11.678,11.542,11.586,91773,0
2012-05-23,11.542,11.608,11.509,11.608,67173,0
2012-05-24,11.575,11.586,11.46,11.509,59828,0
2012-05-25,11.477,11.515,11.363,11.379,97749,0
2012-05-29,11.575,11.727,11.575,11.667,185067,0
2012-05-30,11.667,11.683,11.499,11.602,72784,0
2012-05-31,11.569,11.688,11.537,11.656,83500,0
2012-06-01,11.466,11.482,11.396,11.45,81532,0
2012-06-04,11.406,11.406,11.239,11.302,199019,0
2012-06-05,11.249,11.319,11.249,11.281,130698,0
2012-06-06,11.384,11.466,11.384,11.45,204680,0
2012-06-07,11.672,11.672,11.455,11.492,126179,0
2012-06-08,11.379,11.406,11.254,11.379,91754,0
2012-06-11,11.492,11.515,11.396,11.412,201989,0
2012-06-12,11.499,11.569,11.455,11.558,67412,0
2012-06-13,11.499,11.64,11.499,11.59,81520,0
2012-06-14,11.542,11.618,11.471,11.537,146631,0
2012-06-15,11.646,11.683,11.602,11.667,86752,0
2012-06-18,11.65,11.786,11.608,11.77,103481,0
2012-06-19,11.792,11.89,11.754,11.878,99610,0
2012-06-20,11.9,11.905,11.792,11.905,82051,0
2012-06-21,11.884,11.884,11.618,11.65,315360,0
2012-06-22,11.706,11.706,11.64,11.683,424547,0
2012-06-25,11.537,11.575,11.477,11.531,135860,0
2012-06-26,11.542,11.628,11.526,11.608,266019,0
2012-06-27,11.613,11.709,11.613,11.709,134939,0
2012-06-28,11.656,11.656,11.552,11.64,202256,0
2012-06-29,11.751,11.908,11.751,11.908,265488,0
2012-07-02,11.863,11.867,11.792,11.852,208341,0
2012-07-03,11.873,12.069,11.873,12.069,147648,0
2012-07-05,12.095,12.14,12.009,12.074,106709,0
2012-07-06,11.988,12.015,11.911,11.944,104651,0
2012-07-09,11.819,11.95,11.819,11.933,157286,0
2012-07-10,11.938,11.965,11.786,11.814,198552,0
2012-07-11,11.867,11.988,11.867,11.933,207946,0
2012-07-12,11.825,11.867,11.759,11.792,217708,0
2012-07-13,11.852,11.993,11.852,11.955,314004,0
2012-07-16,11.896,11.928,11.84,11.922,196078,0
2012-07-17,11.938,12.182,11.938,12.08,393143,0
2012-07-18,11.993,12.085,11.971,12.047,227779,0
2012-07-19,12.107,12.129,12.053,12.064,217677,0
2012-07-20,11.982,12.009,11.83,11.873,208989,0
2012-07-23,11.624,11.857,11.586,11.738,327262,0
2012-07-24,11.678,11.678,11.384,11.406,290409,0
2012-07-25,11.482,11.504,11.39,11.412,152409,0
2012-07-26,11.477,11.558,11.439,11.531,61532,0
2012-07-27,11.564,11.694,11.564,11.646,33309,0
2012-07-30,11.613,11.694,11.613,11.672,76345,0
2012-07-31,11.694,11.803,11.688,11.781,289108,0
2012-08-01,11.825,11.83,11.706,11.706,188095,0
2012-08-02,11.65,11.667,11.526,11.548,210991,0
2012-08-03,11.754,11.754,11.602,11.624,177355,0
2012-08-06,11.683,11.759,11.596,11.596,222605,0
2012-08-07,11.683,11.754,11.672,11.716,186830,0
2012-08-08,11.65,11.803,11.65,11.786,269457,0
2012-08-09,11.819,11.884,11.792,11.867,136851,0
2012-08-10,11.776,11.905,11.747,11.9,156923,0
2012-08-13,11.83,11.867,11.747,11.835,74955,0
2012-08-14,11.878,11.965,11.878,11.928,82311,0
2012-08-15,11.878,11.955,11.878,11.933,82431,0
2012-08-16,11.873,11.993,11.873,11.971,168426,0
2012-08-17,11.911,12.057,11.911,11.933,140269,0
2012-08-20,11.9,11.9,11.781,11.825,146822,0
2012-08-21,11.84,11.857,11.743,11.759,184959,0
2012-08-22,11.738,11.797,11.706,11.765,124744,0
2012-08-23,11.743,11.781,11.716,11.747,85747,0
2012-08-24,11.683,11.738,11.634,11.727,232707,0
2012-08-27,11.716,11.716,11.608,11.634,57055,0
2012-08-28,11.634,11.634,11.558,11.596,90497,0
2012-08-29,11.59,11.596,11.52,11.564,136591,0
2012-08-30,11.489,11.515,11.422,11.509,114979,0
2012-08-31,11.551,11.588,11.475,11.576,157596,0
2012-09-04,11.466,11.499,11.4,11.471,119200,0
2012-09-05,11.346,11.482,11.346,11.471,139092,0
2012-09-06,11.46,11.683,11.46,11.672,174147,0
2012-09-07,11.814,11.905,11.807,11.896,137063,0
2012-09-10,11.83,11.835,11.786,11.786,115533,0
2012-09-11,11.797,11.944,11.792,11.933,146104,0
2012-09-12,12.004,12.057,11.938,12.031,130212,0
2012-09-13,11.982,12.2,11.965,12.145,94638,0
2012-09-14,12.129,12.405,12.129,12.292,166369,0
2012-09-17,12.155,12.2,12.085,12.102,109362,0
2012-09-18,12.035,12.161,12.004,12.14,87309,0
2012-09-19,12.155,12.161,12.091,12.133,79722,0
2012-09-20,11.955,12.004,11.922,11.988,71244,0
2012-09-21,12.042,12.057,11.982,12.025,27361,0
2012-09-24,11.96,11.976,11.878,11.9,51786,0
2012-09-25,11.9,11.944,11.84,11.846,44870,0
2012-09-26,11.835,11.89,11.738,11.83,46150,0
2012-09-27,11.96,12.08,11.933,12.074,78001,0
2012-09-28,12.027,12.11,11.996,12.11,46446,0
2012-10-01,12.242,12.319,12.161,12.167,59214,0
2012-10-02,12.253,12.286,12.145,12.178,140145,0
2012-10-03,12.242,12.27,12.145,12.15,54938,0
2012-10-04,12.167,12.215,12.133,12.172,28352,0
2012-10-05,12.21,12.281,12.14,12.14,75768,0
2012-10-08,12.053,12.102,12.047,12.085,46597,0
2012-10-09,12.133,12.172,12.08,12.091,24339,0
2012-10-10,12.107,12.14,11.988,12.009,95770,0
2012-10-11,12.145,12.2,12.123,12.172,83279,0
2012-10-12,12.242,12.242,12.074,12.08,87142,0
2012-10-15,12.053,12.155,12.053,12.133,46756,0
2012-10-16,12.14,12.232,12.113,12.182,92061,0
2012-10-17,12.178,12.345,12.161,12.335,81229,0
2012-10-18,12.367,12.367,12.324,12.341,94586,0
2012-10-19,12.313,12.335,12.265,12.265,51490,0
2012-10-22,12.303,12.335,12.238,12.297,73293,0
2012-10-23,12.193,12.2,12.047,12.145,64583,0
2012-10-24,12.265,12.345,12.145,12.178,333948,0
2012-10-25,12.242,12.242,12.064,12.113,104245,0
2012-10-26,12.025,12.025,11.896,11.917,35814,0
2012-10-31,11.959,11.977,11.846,11.87,63565,0
2012-11-01,12.117,12.155,12.015,12.145,82572,0
2012-11-02,12.178,12.259,12.14,12.226,107686,0
2012-11-05,12.253,12.281,12.193,12.247,81209,0
2012-11-06,12.307,12.367,12.281,12.335,62053,0
2012-11-07,12.286,12.303,12.129,12.275,175797,0
2012-11-08,12.281,12.297,12.167,12.167,56668,0
2012-11-09,12.167,12.226,12.102,12.221,27613,0
2012-11-12,12.281,12.39,12.182,12.367,314198,0
2012-11-13,12.226,12.313,12.193,12.253,235412,0
2012-11-14,12.297,12.297,12.085,12.085,62521,0
2012-11-15,12.064,12.085,11.955,12.02,67081,0
2012-11-16,11.993,12.129,11.993,12.069,51368,0
2012-11-19,12.095,12.259,12.025,12.259,56872,0
2012-11-20,12.21,12.21,12.091,12.172,54370,0
2012-11-21,12.182,12.2,12.123,12.129,95409,0
2012-11-23,12.27,12.411,12.27,12.362,19364,0
2012-11-26,12.313,12.362,12.226,12.335,48281,0
2012-11-27,12.297,12.335,12.232,12.247,50147,0
2012-11-28,12.232,12.247,12.14,12.238,117181,0
2012-11-29,12.265,12.265,12.129,12.14,141900,0
2012-11-30,12.159,12.267,12.159,12.267,52090,0
2012-12-03,12.232,12.319,12.205,12.292,68620,0
2012-12-04,12.33,12.473,12.323,12.436,118539,0
2012-12-05,12.58,12.712,12.58,12.668,156835,0
2012-12-06,12.712,12.795,12.693,12.744,201151,0
2012-12-07,12.838,12.838,12.712,12.731,135701,0
2012-12-10,12.758,12.765,12.705,12.737,326601,0
2012-12-11,12.835,12.835,12.693,12.731,312969,0
2012-12-12,12.765,12.846,12.743,12.775,67484,0
2012-12-13,12.807,12.829,12.765,12.797,86094,0
2012-12-14,12.906,13.026,12.757,12.932,242650,0
2012-12-17,13.008,13.085,12.96,13.035,570104,0
2012-12-18,13.032,13.084,12.995,13.084,450942,0
2012-12-19,13.121,13.171,13.095,13.121,331498,0
2012-12-20,13.371,13.371,13.183,13.265,297137,0
2012-12-21,13.126,13.189,12.938,13.045,259615,0
2012-12-24,12.969,13.026,12.969,13.007,29579,0
2012-12-26,13.045,13.108,12.983,13.052,90834,0
2012-12-27,13.032,13.07,12.945,13.045,85502,0
2012-12-28,13.134,13.409,13.134,13.214,438145,0
2012-12-31,13.272,13.66,13.209,13.448,1013614,0
2013-01-02,13.748,13.849,13.699,13.779,160334,0
2013-01-03,13.779,13.799,13.743,13.793,119070,0
2013-01-04,13.755,13.817,13.705,13.723,90678,0
2013-01-07,13.748,13.768,13.73,13.743,95838,0
2013-01-08,13.699,13.717,13.56,13.68,143696,0
2013-01-09,13.711,13.806,13.711,13.793,125068,0
2013-01-10,13.817,13.912,13.817,13.912,73165,0
2013-01-11,13.817,13.817,13.768,13.787,90703,0
2013-01-14,13.855,13.949,13.824,13.88,222358,0
2013-01-15,13.887,13.912,13.806,13.817,118490,0
2013-01-16,13.779,13.779,13.717,13.717,145852,0
2013-01-17,13.748,13.755,13.723,13.736,103320,0
2013-01-18,13.787,13.824,13.723,13.824,110077,0
2013-01-22,13.949,14.088,13.893,14.088,158329,0
2013-01-23,14.145,14.271,14.106,14.257,172204,0
2013-01-24,14.214,14.383,14.207,14.251,149079,0
2013-01-25,14.264,14.264,14.062,14.12,126560,0
2013-01-28,14.169,14.188,13.975,14.037,133661,0
2013-01-29,14.1,14.156,14.1,14.151,298352,0
2013-01-30,14.283,14.321,14.132,14.164,177768,0
2013-01-31,14.132,14.138,14.057,14.114,65466,0
2013-02-01,14.151,14.239,14.12,14.214,101384,0
2013-02-04,14.164,14.194,14.12,14.151,292538,0
2013-02-05,14.151,14.333,14.106,14.326,228174,0
2013-02-06,14.271,14.302,14.201,14.271,130955,0
2013-02-07,14.214,14.214,14.151,14.182,110359,0
2013-02-08,14.232,14.276,14.207,14.245,85102,0
2013-02-11,14.226,14.239,14.194,14.219,21406,0
2013-02-12,14.125,14.226,14.125,14.207,23967,0
2013-02-13,14.219,14.257,14.214,14.214,25777,0
2013-02-14,14.251,14.302,14.214,14.232,42047,0
2013-02-15,14.276,14.308,14.207,14.257,30648,0
2013-02-19,14.145,14.201,13.936,13.944,389345,0
2013-02-20,13.981,14.031,13.66,13.685,197230,0
2013-02-21,13.528,13.566,13.253,13.296,320772,0
2013-02-22,13.265,13.353,13.259,13.278,186364,0
2013-02-25,13.315,13.384,13.24,13.253,350238,0
2013-02-26,13.303,13.328,13.221,13.303,106631,0
2013-02-27,13.246,13.461,13.246,13.416,89804,0
2013-02-28,13.479,13.535,13.466,13.479,52965,0
2013-03-01,13.479,13.618,13.448,13.618,114562,0
2013-03-04,13.422,13.441,13.283,13.366,265849,0
2013-03-05,13.334,13.472,13.334,13.429,60495,0
2013-03-06,13.472,13.56,13.453,13.535,105244,0
2013-03-07,13.586,13.673,13.523,13.673,74139,0
2013-03-08,13.743,13.775,13.68,13.73,42055,0
2013-03-11,13.586,13.705,13.541,13.622,141357,0
2013-03-12,13.503,13.503,13.366,13.485,64204,0
2013-03-13,13.334,13.448,13.227,13.416,65119,0
2013-03-14,13.416,13.453,13.378,13.453,95418,0
2013-03-15,13.403,13.503,13.309,13.472,82693,0
2013-03-18,13.227,13.253,13.052,13.095,181308,0
2013-03-19,13.064,13.089,12.882,12.969,90553,0
2013-03-20,13.064,13.134,13.045,13.089,152156,0
2013-03-21,13.052,13.214,13.001,13.189,247796,0
2013-03-22,13.209,13.315,13.209,13.253,63079,0
2013-03-25,13.366,13.403,13.296,13.315,126152,0
2013-03-26,13.328,13.371,13.291,13.322,85827,0
2013-03-27,13.283,13.366,13.265,13.346,43047,0
2013-03-28,13.221,13.227,13.089,13.196,176121,0
2013-04-01,13.121,13.146,13.07,13.146,101574,0
2013-04-02,13.108,13.209,13.108,13.183,86027,0
2013-04-03,13.084,13.095,12.875,12.913,151271,0
2013-04-04,12.838,12.964,12.838,12.938,59130,0
2013-04-05,12.782,12.926,12.662,12.9,92660,0
2013-04-08,12.85,12.875,12.757,12.869,57784,0
2013-04-09,12.888,12.964,12.85,12.926,100608,0
2013-04-10,12.938,13.057,12.938,13.052,72232,0
2013-04-11,13.039,13.114,12.995,13.095,87440,0
2013-04-12,12.989,13.015,12.945,12.957,97239,0
2013-04-15,12.882,12.888,12.681,12.688,62672,0
2013-04-16,12.838,12.869,12.769,12.838,144808,0
2013-04-17,12.688,12.731,12.638,12.688,64616,0
2013-04-18,12.832,12.832,12.7,12.744,49704,0
2013-04-19,13.001,13.001,12.938,12.976,97982,0
2013-04-22,13.039,13.121,12.983,13.121,70441,0
2013-04-23,13.052,13.102,13.015,13.057,70875,0
2013-04-24,13.095,13.139,13.077,13.089,102345,0
2013-04-25,13.146,13.272,13.146,13.209,59353,0
2013-04-26,13.158,13.196,13.07,13.134,56545,0
2013-04-29,13.095,13.196,13.095,13.171,49817,0
2013-04-30,13.164,13.24,13.164,13.233,53834,0
2013-05-01,13.202,13.214,13.064,13.064,47965,0
2013-05-02,13.108,13.196,13.102,13.171,73857,0
2013-05-03,13.24,13.397,13.24,13.315,133829,0
2013-05-06,13.328,13.366,13.158,13.359,39740,0
2013-05-07,13.403,13.461,13.359,13.422,26587,0
2013-05-08,13.448,13.548,13.371,13.548,93430,0
2013-05-09,13.51,13.51,13.422,13.448,21718,0
2013-05-10,13.416,13.472,13.416,13.472,37063,0
2013-05-13,13.328,13.384,13.291,13.341,71656,0
2013-05-14,13.283,13.334,13.177,13.272,37022,0
2013-05-15,13.253,13.346,13.253,13.315,33766,0
2013-05-16,13.384,13.384,13.253,13.265,27475,0
2013-05-17,13.416,13.422,13.315,13.397,58231,0
2013-05-20,13.466,13.548,13.422,13.51,69264,0
2013-05-21,13.56,13.636,13.461,13.566,107803,0
2013-05-22,13.566,13.668,13.472,13.472,121458,0
2013-05-23,13.221,13.359,13.189,13.346,81168,0
2013-05-24,13.265,13.296,13.202,13.278,20679,0
2013-05-28,13.453,13.523,13.429,13.448,70334,0
2013-05-29,13.366,13.391,13.283,13.303,80322,0
2013-05-30,13.272,13.422,13.272,13.416,57083,0
2013-05-31,13.328,13.341,13.221,13.296,77245,0
2013-06-03,13.291,13.391,13.259,13.378,44508,0
2013-06-04,13.278,13.341,13.246,13.272,78121,0
2013-06-05,13.202,13.233,13.102,13.126,69384,0
2013-06-06,13.064,13.221,13.064,13.189,39305,0
2013-06-07,13.189,13.189,13.077,13.121,69003,0
2013-06-10,13.045,13.077,13.001,13.001,182294,0
2013-06-11,12.952,12.995,12.882,12.9,56989,0
2013-06-12,12.932,12.952,12.757,12.775,46572,0
2013-06-13,12.738,12.85,12.681,12.85,76803,0
2013-06-14,12.738,12.8,12.606,12.63,30428,0
2013-06-17,12.838,12.838,12.706,12.731,45379,0
2013-06-18,12.838,12.838,12.731,12.838,61952,0
2013-06-19,12.738,12.807,12.638,12.638,45690,0
2013-06-20,12.442,12.53,12.21,12.242,146050,0
2013-06-21,12.267,12.386,12.147,12.267,155483,0
2013-06-24,12.015,12.159,11.682,11.783,219276,0
2013-06-25,11.802,11.94,11.802,11.934,123423,0
2013-06-26,12.059,12.122,12.027,12.11,292039,0
2013-06-27,12.147,12.341,12.134,12.336,234634,0
2013-06-28,12.336,12.561,12.311,12.549,234956,0
2013-07-01,12.675,12.675,12.574,12.618,93666,0
2013-07-02,12.656,12.75,12.599,12.681,132104,0
2013-07-03,12.568,12.668,12.568,12.625,39049,0
2013-07-05,12.819,12.819,12.638,12.718,38203,0
2013-07-08,12.587,12.688,12.549,12.606,101374,0
2013-07-09,12.606,12.656,12.549,12.638,67461,0
2013-07-10,12.668,12.668,12.568,12.58,52480,0
2013-07-11,12.826,12.989,12.812,12.989,183817,0
2013-07-12,12.906,13.02,12.819,12.906,105898,0
2013-07-15,12.875,13.015,12.857,13.001,113307,0
2013-07-16,13.026,13.089,12.895,12.957,106259,0
2013-07-17,13.077,13.077,12.938,12.964,52217,0
2013-07-18,12.913,13.001,12.875,12.926,109213,0
2013-07-19,12.769,12.92,12.763,12.832,81044,0
2013-07-22,12.75,12.812,12.662,12.769,74038,0
2013-07-23,12.92,13.026,12.888,12.989,89952,0
2013-07-24,12.989,13.001,12.895,12.989,152446,0
2013-07-25,12.995,13.084,12.932,13.07,302356,0
2013-07-26,12.983,13.139,12.983,13.139,189557,0
2013-07-29,12.957,13.001,12.952,12.976,38970,0
2013-07-30,13.007,13.007,12.9,12.932,76484,0
2013-07-31,12.92,12.989,12.875,12.888,52866,0
2013-08-01,13.039,13.158,13.015,13.134,99374,0
2013-08-02,13.134,13.196,13.084,13.183,111837,0
2013-08-05,13.139,13.183,13.07,13.108,36159,0
2013-08-06,13.064,13.102,12.976,13.064,97460,0
2013-08-07,12.952,12.976,12.895,12.957,46998,0
2013-08-08,13.015,13.102,12.969,13.032,137511,0
2013-08-09,13.032,13.121,13.02,13.077,74476,0
2013-08-12,13.126,13.328,13.126,13.309,108400,0
2013-08-13,13.353,13.448,13.341,13.422,77950,0
2013-08-14,13.416,13.441,13.384,13.409,20921,0
2013-08-15,13.315,13.315,13.214,13.265,36499,0
2013-08-16,13.303,13.346,13.164,13.164,109119,0
2013-08-19,13.158,13.196,13.108,13.177,77501,0
2013-08-20,13.064,13.158,13.045,13.089,39578,0
2013-08-21,13.015,13.015,12.882,12.92,56408,0
2013-08-22,13.084,13.108,12.969,13.07,47486,0
2013-08-23,13.052,13.108,12.92,13.102,40582,0
2013-08-26,13.171,13.246,13.102,13.158,36471,0
2013-08-27,12.983,13.015,12.826,12.926,49042,0
2013-08-28,12.863,13.015,12.863,12.952,10640,0
2013-08-29,12.932,13.07,12.932,13.039,50373,0
2013-08-30,13.052,13.07,12.952,13.07,14464,0
2013-09-03,13.296,13.453,13.283,13.422,80916,0
2013-09-04,13.461,13.528,13.422,13.497,27196,0
2013-09-05,13.566,13.598,13.56,13.573,23633,0
2013-09-06,13.649,13.711,13.586,13.673,24126,0
2013-09-09,13.817,13.817,13.743,13.817,127543,0
2013-09-10,13.912,13.918,13.811,13.9,77567,0
2013-09-11,13.817,13.868,13.799,13.849,58160,0
2013-09-12,13.855,13.855,13.66,13.748,64985,0
2013-09-13,13.838,13.868,13.723,13.768,59963,0
2013-09-16,13.944,13.944,13.806,13.817,51839,0
2013-09-17,13.775,13.817,13.642,13.717,59212,0
2013-09-18,13.66,13.975,13.591,13.925,42789,0
2013-09-19,13.893,13.912,13.779,13.806,24251,0
2013-09-20,13.761,13.817,13.618,13.66,24855,0
2013-09-23,13.668,13.692,13.573,13.685,63814,0
2013-09-24,13.61,13.787,13.61,13.736,88618,0
2013-09-25,13.692,13.736,13.636,13.699,47817,0
2013-09-26,13.642,13.755,13.618,13.755,121527,0
2013-09-27,13.748,13.748,13.668,13.717,43978,0
2013-09-30,13.523,13.649,13.523,13.636,58847,0
2013-10-01,13.73,13.779,13.692,13.717,31856,0
2013-10-02,13.705,13.787,13.692,13.775,71533,0
2013-10-03,13.806,13.931,13.799,13.874,146516,0
2013-10-04,13.874,13.968,13.787,13.968,42085,0
2013-10-07,13.862,13.944,13.806,13.893,53706,0
2013-10-08,13.905,13.981,13.905,13.944,40462,0
2013-10-09,14.026,14.057,13.925,14.019,46424,0
2013-10-10,14.057,14.232,14.057,14.219,92250,0
2013-10-11,14.151,14.276,14.094,14.245,43586,0
2013-10-14,14.075,14.283,14.075,14.232,21449,0
2013-10-15,14.156,14.251,14.156,14.251,25628,0
2013-10-16,14.132,14.321,14.132,14.257,32706,0
2013-10-17,14.132,14.245,13.995,14.245,57313,0
2013-10-18,14.308,14.383,14.308,14.371,41691,0
2013-10-21,14.396,14.584,14.389,14.584,136412,0
2013-10-22,14.616,14.66,14.571,14.616,47111,0
2013-10-23,14.478,14.478,14.251,14.308,48713,0
2013-10-24,14.245,14.295,14.201,14.264,67494,0
2013-10-25,14.245,14.257,14.169,14.182,39412,0
2013-10-28,14.132,14.214,14.132,14.138,35921,0
2013-10-29,14.138,14.188,14.132,14.188,32123,0
2013-10-30,14.239,14.308,14.176,14.245,105126,0
2013-10-31,14.214,14.232,14.188,14.232,17513,0
2013-11-01,14.264,14.302,14.214,14.276,29220,0
2013-11-04,14.289,14.345,14.251,14.295,44816,0
2013-11-05,14.176,14.207,14.012,14.12,66060,0
2013-11-06,14.182,14.276,14.156,14.226,53953,0
2013-11-07,14.138,14.151,14.069,14.069,63085,0
2013-11-08,13.981,14.057,13.949,14.057,72725,0
2013-11-11,14.082,14.132,13.999,14.019,30344,0
2013-11-12,13.981,13.995,13.887,13.9,43032,0
2013-11-13,13.793,13.862,13.755,13.842,39126,0
2013-11-14,13.849,13.968,13.849,13.925,52479,0
2013-11-15,14.114,14.302,14.114,14.239,109913,0
2013-11-18,14.44,14.578,14.421,14.54,124796,0
2013-11-19,14.553,14.553,14.383,14.389,51222,0
2013-11-20,14.433,14.491,14.358,14.44,48547,0
2013-11-21,14.333,14.491,14.289,14.459,35552,0
2013-11-22,14.376,14.433,14.321,14.383,35942,0
2013-11-25,14.321,14.471,14.302,14.414,111805,0
2013-11-26,14.471,14.491,14.452,14.465,37402,0
2013-11-27,14.491,14.648,14.478,14.565,44316,0
2013-11-29,14.591,14.748,14.591,14.748,48472,0
2013-12-02,14.748,14.753,14.565,14.565,483771,0
2013-12-03,14.679,14.685,14.508,14.596,177137,0
2013-12-04,14.54,14.703,14.54,14.602,69742,0
2013-12-05,14.602,14.602,14.491,14.553,32355,0
2013-12-06,14.697,14.728,14.653,14.69,63093,0
2013-12-09,14.759,14.798,14.672,14.722,62908,0
2013-12-10,14.616,14.716,14.602,14.716,109198,0
2013-12-11,14.64,14.64,14.546,14.578,70925,0
2013-12-12,14.591,14.591,14.491,14.515,41638,0
2013-12-13,14.66,14.766,14.491,14.766,149350,0
2013-12-16,14.584,14.898,14.584,14.829,302546,0
2013-12-17,14.753,14.759,14.66,14.703,78139,0
2013-12-18,14.766,14.822,14.697,14.822,281442,0
2013-12-19,14.803,14.868,14.664,14.803,242763,0
2013-12-20,14.759,14.935,14.671,14.671,133067,0
2013-12-23,14.635,14.737,14.635,14.671,116294,0
2013-12-24,14.722,15.095,14.722,15.08,161361,0
2013-12-26,15.095,15.095,14.81,14.898,69238,0
2013-12-27,14.986,15.336,14.986,15.183,217052,0
2013-12-30,15.263,15.416,15.146,15.373,275930,0
2013-12-31,15.263,15.453,15.073,15.205,83629,0
2014-01-02,15.117,15.38,15.08,15.08,54046,0
2014-01-03,15.146,15.234,15.036,15.073,46649,0
2014-01-06,15.117,15.131,14.964,14.978,66278,0
2014-01-07,14.978,15.051,14.941,14.986,60201,0
2014-01-08,15.044,15.088,14.928,14.957,55473,0
2014-01-09,14.883,14.928,14.796,14.825,101620,0
2014-01-10,14.861,14.883,14.788,14.832,51354,0
2014-01-13,14.766,14.81,14.671,14.745,145470,0
2014-01-14,14.781,14.935,14.774,14.898,39643,0
2014-01-15,14.81,14.906,14.788,14.854,70913,0
2014-01-16,14.868,14.935,14.686,14.788,83362,0
2014-01-17,14.796,14.832,14.759,14.832,41922,0
2014-01-21,14.832,14.948,14.679,14.737,40311,0
2014-01-22,14.825,14.912,14.817,14.876,48930,0
2014-01-23,14.737,14.781,14.664,14.729,54275,0
2014-01-24,14.766,14.774,14.27,14.299,73091,0
2014-01-27,14.262,14.262,14.05,14.196,57309,0
2014-01-28,14.153,14.402,14.101,14.321,105283,0
2014-01-29,14.262,14.262,14.109,14.175,49101,0
2014-01-30,14.248,14.248,14.145,14.248,24304,0
2014-01-31,14.109,14.241,14.029,14.225,19510,0
2014-02-03,14.145,14.182,14.087,14.13,221578,0
2014-02-04,14.145,14.364,14.123,14.35,59783,0
2014-02-05,14.262,14.27,13.992,14.029,145275,0
2014-02-06,14.16,14.211,14.109,14.167,28415,0
2014-02-07,14.204,14.225,14.006,14.182,161520,0
2014-02-10,14.116,14.248,14.116,14.211,58397,0
2014-02-11,14.321,14.569,14.292,14.562,158034,0
2014-02-12,14.613,14.686,14.489,14.525,30709,0
2014-02-13,14.386,14.518,14.386,14.467,63801,0
2014-02-14,14.525,14.751,14.525,14.737,36072,0
2014-02-18,14.65,14.817,14.65,14.693,30162,0
2014-02-19,14.679,14.759,14.656,14.664,40045,0
2014-02-20,14.576,14.598,14.532,14.598,21169,0
2014-02-21,14.496,14.525,14.444,14.444,130182,0
2014-02-24,14.393,14.467,14.393,14.431,41467,0
2014-02-25,14.373,14.422,14.321,14.343,48216,0
2014-02-26,14.357,14.415,14.35,14.402,119483,0
2014-02-27,14.525,14.693,14.525,14.656,52105,0
2014-02-28,14.65,14.656,14.591,14.627,71722,0
2014-03-03,14.503,14.569,14.489,14.532,33253,0
2014-03-04,14.65,14.737,14.635,14.722,16216,0
2014-03-05,14.708,14.708,14.642,14.656,28773,0
2014-03-06,14.679,14.847,14.679,14.788,75539,0
2014-03-07,14.796,14.796,14.627,14.671,74793,0
2014-03-10,14.532,14.562,14.431,14.496,44007,0
2014-03-11,14.496,14.547,14.467,14.467,48556,0
2014-03-12,14.431,14.444,14.364,14.431,37766,0
2014-03-13,14.393,14.532,14.35,14.379,127342,0
2014-03-14,14.343,14.431,14.321,14.321,61277,0
2014-03-17,14.35,14.402,14.321,14.35,265651,0
2014-03-18,14.343,14.415,14.335,14.408,72032,0
2014-03-19,14.299,14.357,14.254,14.262,74132,0
2014-03-20,14.211,14.218,14.079,14.153,163214,0
2014-03-21,14.283,14.386,14.283,14.328,126695,0
2014-03-24,14.415,14.415,14.306,14.335,52561,0
2014-03-25,14.373,14.431,14.373,14.393,89288,0
2014-03-26,14.415,14.452,14.408,14.415,81025,0
2014-03-27,14.431,14.496,14.408,14.437,49016,0
2014-03-28,14.473,14.54,14.431,14.511,85351,0
2014-03-31,14.576,14.576,14.532,14.547,59231,0
2014-04-01,14.489,14.635,14.489,14.598,80279,0
2014-04-02,14.65,14.679,14.591,14.613,73274,0
2014-04-03,14.656,14.693,14.591,14.693,69033,0
2014-04-04,14.751,14.788,14.686,14.686,103149,0
2014-04-07,14.686,14.708,14.635,14.65,122580,0
2014-04-08,14.7,14.832,14.7,14.788,37611,0
2014-04-09,14.847,14.935,14.781,14.883,29873,0
2014-04-10,14.97,15.066,14.876,14.906,68875,0
2014-04-11,14.883,14.898,14.796,14.839,41591,0
2014-04-14,14.906,14.912,14.854,14.876,40771,0
2014-04-15,14.751,14.839,14.642,14.817,159770,0
2014-04-16,14.854,14.854,14.716,14.832,33292,0
2014-04-17,14.774,14.919,14.774,14.876,106619,0
2014-04-21,14.919,14.919,14.708,14.788,10574,0
2014-04-22,14.774,14.817,14.7,14.766,69224,0
2014-04-23,14.686,14.716,14.635,14.708,21088,0
2014-04-24,14.759,14.766,14.671,14.708,29259,0
2014-04-25,14.613,14.642,14.481,14.642,43238,0
2014-04-28,14.716,14.716,14.598,14.671,36049,0
2014-04-29,14.729,14.788,14.708,14.708,31103,0
2014-04-30,14.481,14.54,14.452,14.511,53566,0
2014-05-01,14.554,14.584,14.525,14.532,32255,0
2014-05-02,14.54,14.598,14.532,14.547,32115,0
2014-05-05,14.481,14.576,14.481,14.576,38955,0
2014-05-06,14.532,14.621,14.532,14.576,22771,0
2014-05-07,14.54,14.576,14.46,14.554,56264,0
2014-05-08,14.489,14.591,14.489,14.54,53227,0
2014-05-09,14.503,14.554,14.452,14.452,11599,0
2014-05-12,14.525,14.65,14.518,14.635,111746,0
2014-05-13,14.598,14.737,14.598,14.656,53723,0
2014-05-14,14.7,14.745,14.584,14.679,61104,0
2014-05-15,14.65,14.729,14.576,14.708,49589,0
2014-05-16,14.745,14.876,14.745,14.876,36645,0
2014-05-19,14.89,14.89,14.803,14.817,58937,0
2014-05-20,14.861,14.861,14.686,14.722,30518,0
2014-05-21,14.817,14.832,14.751,14.774,18632,0
2014-05-22,14.847,14.861,14.737,14.788,18027,0
2014-05-23,14.847,14.89,14.81,14.817,22218,0
2014-05-27,14.847,14.935,14.825,14.854,39845,0
2014-05-28,14.935,14.941,14.868,14.912,42273,0
2014-05-29,14.912,14.912,14.868,14.883,22037,0
2014-05-30,14.919,14.941,14.803,14.861,117060,0
2014-06-02,14.868,14.978,14.861,14.97,57032,0
2014-06-03,14.964,15.073,14.948,15.051,99346,0
2014-06-04,14.964,15.015,14.898,15.007,9731,0
2014-06-05,14.993,15.051,14.906,15.051,29951,0
2014-06-06,15.051,15.11,15.029,15.036,28287,0
2014-06-09,15.007,15.117,14.993,15.117,39433,0
2014-06-10,15.08,15.197,15.051,15.168,54327,0
2014-06-11,15.183,15.249,15.146,15.241,50364,0
2014-06-12,15.226,15.292,15.168,15.197,8958,0
2014-06-13,15.255,15.314,15.249,15.314,14227,0
2014-06-16,15.292,15.336,15.263,15.278,51077,0
2014-06-17,15.197,15.278,15.16,15.249,37067,0
2014-06-18,15.22,15.263,15.168,15.226,49600,0
2014-06-19,15.19,15.249,15.183,15.22,28664,0
2014-06-20,15.102,15.22,15.102,15.197,39739,0
2014-06-23,15.139,15.16,15.088,15.146,25389,0
2014-06-24,15.117,15.329,15.073,15.139,33326,0
2014-06-25,15.139,15.19,15.11,15.146,6714,0
2014-06-26,15.3,15.3,15.234,15.284,18834,0
2014-06-27,15.322,15.329,15.278,15.314,13124,0
2014-06-30,15.241,15.482,15.241,15.468,82335,0
2014-07-01,15.461,15.606,15.461,15.57,30229,0
2014-07-02,15.658,15.73,15.658,15.68,22857,0
2014-07-03,15.68,15.753,15.643,15.723,5679,0
2014-07-07,15.73,15.789,15.694,15.782,38281,0
2014-07-08,15.782,15.826,15.716,15.767,54230,0
2014-07-09,15.694,15.753,15.672,15.716,15362,0
2014-07-10,15.526,15.767,15.526,15.665,18565,0
2014-07-11,15.665,15.73,15.643,15.73,25358,0
2014-07-14,15.775,15.818,15.767,15.797,12279,0
2014-07-15,15.826,15.84,15.759,15.804,21613,0
2014-07-16,15.804,15.833,15.767,15.804,12545,0
2014-07-17,15.767,15.797,15.665,15.68,55295,0
2014-07-18,15.767,15.767,15.687,15.709,10281,0
2014-07-21,15.672,15.738,15.651,15.709,27564,0
2014-07-22,15.855,15.972,15.855,15.884,22457,0
2014-07-23,15.978,16.059,15.958,16.001,19793,0
2014-07-24,16.074,16.118,16.037,16.118,29893,0
2014-07-25,16.052,16.132,16.045,16.132,23687,0
2014-07-28,16.206,16.256,16.198,16.221,60822,0
2014-07-29,16.184,16.256,16.176,16.198,20026,0
2014-07-30,16.176,16.293,16.176,16.235,36722,0
2014-07-31,16.242,16.25,16.103,16.132,48973,0
2014-08-01,16.132,16.227,16.081,16.132,19005,0
2014-08-04,16.227,16.235,16.147,16.227,34810,0
2014-08-05,16.081,16.081,15.936,16.037,38397,0
2014-08-06,16.052,16.097,16.037,16.074,34239,0
2014-08-07,16.074,16.074,15.972,16.008,23645,0
2014-08-08,16.008,16.089,15.942,16.081,53950,0
2014-08-11,16.118,16.184,16.118,16.176,79634,0
2014-08-12,16.126,16.366,16.126,16.308,39293,0
2014-08-13,16.453,16.453,16.322,16.388,34910,0
2014-08-14,16.345,16.345,16.14,16.315,28446,0
2014-08-15,16.293,16.301,16.132,16.272,21491,0
2014-08-18,16.206,16.345,16.206,16.345,19044,0
2014-08-19,16.352,16.417,16.33,16.381,24521,0
2014-08-20,16.381,16.453,16.374,16.388,26107,0
2014-08-21,16.272,16.366,16.213,16.345,73053,0
2014-08-22,16.308,16.352,16.308,16.322,12529,0
2014-08-25,16.475,16.513,16.221,16.221,24257,0
2014-08-26,16.279,16.279,16.169,16.264,26492,0
2014-08-27,16.322,16.636,16.301,16.388,38892,0
2014-08-28,16.293,16.322,16.227,16.256,50650,0
2014-08-29,16.227,16.227,16.132,16.198,26297,0
2014-09-02,16.184,16.198,16.081,16.155,122632,0
2014-09-03,16.417,16.433,16.279,16.33,76438,0
2014-09-04,16.366,16.411,16.308,16.315,12591,0
2014-09-05,16.293,16.404,16.293,16.404,14301,0
2014-09-08,16.404,16.404,16.301,16.352,36720,0
2014-09-09,16.308,16.359,16.286,16.345,30025,0
2014-09-10,16.264,16.411,16.14,16.411,32976,0
2014-09-11,16.308,16.33,16.25,16.272,21482,0
2014-09-12,16.184,16.235,15.869,16.074,109860,0
2014-09-15,16.074,16.074,15.965,16.023,47525,0
2014-09-16,15.928,16.103,15.899,15.92,50019,0
2014-09-17,15.958,15.958,15.884,15.949,31419,0
2014-09-18,15.994,15.994,15.884,15.913,56489,0
2014-09-19,15.869,15.884,15.789,15.797,121875,0
2014-09-22,15.759,15.775,15.694,15.709,57361,0
2014-09-23,15.672,15.759,15.658,15.658,18473,0
2014-09-24,15.709,15.746,15.497,15.68,78598,0
2014-09-25,15.497,15.503,15.432,15.474,89207,0
2014-09-26,15.497,15.599,15.497,15.519,34508,0
2014-09-29,15.336,15.336,15.241,15.249,28058,0
2014-09-30,15.241,15.284,15.197,15.212,54999,0
2014-10-01,15.095,15.16,15.073,15.095,49796,0
2014-10-02,15.044,15.131,14.935,15.102,43792,0
2014-10-03,15.278,15.278,15.168,15.22,67781,0
2014-10-06,15.263,15.403,15.263,15.351,57262,0
2014-10-07,15.387,15.387,15.255,15.278,23193,0
2014-10-08,15.241,15.526,15.241,15.526,65345,0
2014-10-09,15.453,15.548,15.271,15.3,45670,0
2014-10-10,15.263,15.278,15.16,15.16,51119,0
2014-10-13,15.255,15.284,15.022,15.022,42641,0
2014-10-14,14.912,15.059,14.832,14.986,93709,0
2014-10-15,14.796,14.957,14.788,14.948,62226,0
2014-10-16,14.803,15.066,14.796,14.948,16244,0
2014-10-17,14.978,15.255,14.978,15.051,56373,0
2014-10-20,15.125,15.154,15.073,15.125,30531,0
2014-10-21,15.16,15.307,15.16,15.255,19169,0
2014-10-22,15.271,15.329,15.226,15.263,27000,0
2014-10-23,15.292,15.38,15.292,15.344,52573,0
2014-10-24,15.278,15.403,15.271,15.336,16433,0
2014-10-27,15.197,15.234,15.16,15.183,15918,0
2014-10-28,15.3,15.439,15.292,15.416,37368,0
2014-10-29,15.541,15.555,15.445,15.461,40037,0
2014-10-30,15.358,15.577,15.358,15.49,19487,0
2014-10-31,15.599,15.723,15.592,15.665,80376,0
2014-11-03,15.614,15.701,15.57,15.614,19547,0
2014-11-04,15.651,15.672,15.526,15.621,30941,0
2014-11-05,15.548,15.606,15.526,15.606,18569,0
2014-11-06,15.534,15.534,15.468,15.519,21660,0
2014-11-07,15.445,15.548,15.432,15.512,11952,0
2014-11-10,15.592,15.665,15.394,15.599,42924,0
2014-11-11,15.577,15.665,15.577,15.665,11250,0
2014-11-12,15.563,15.694,15.563,15.687,35414,0
2014-11-13,15.73,15.789,15.709,15.759,39011,0
2014-11-14,15.811,15.913,15.759,15.913,50777,0
2014-11-17,15.753,15.775,15.68,15.746,25352,0
2014-11-18,15.665,15.665,15.519,15.577,33261,0
2014-11-19,15.57,15.599,15.474,15.482,47184,0
2014-11-20,15.503,15.614,15.49,15.563,32817,0
2014-11-21,15.797,15.928,15.797,15.913,43717,0
2014-11-24,15.826,15.965,15.797,15.958,44111,0
2014-11-25,15.92,15.936,15.862,15.899,41029,0
2014-11-26,16.03,16.155,15.855,16.103,61374,0
2014-11-28,16.059,16.059,15.958,16.016,15375,0
2014-12-01,15.862,15.862,15.592,15.68,122140,0
2014-12-02,15.826,16.03,15.826,15.928,44369,0
2014-12-03,15.862,15.92,15.826,15.878,38818,0
2014-12-04,16.161,16.337,16.132,16.286,89633,0
2014-12-05,16.337,16.345,16.272,16.315,51108,0
2014-12-08,16.308,16.564,16.184,16.374,81662,0
2014-12-09,16.074,16.221,15.92,16.176,122204,0
2014-12-10,16.25,16.366,16.169,16.213,95301,0
2014-12-11,16.242,16.272,16.132,16.14,48492,0
2014-12-12,15.994,16.067,15.869,15.928,38097,0
2014-12-15,16.059,16.279,15.928,16.097,82235,0
2014-12-16,15.878,16.023,15.869,15.92,181480,0
2014-12-17,15.738,15.987,15.344,15.965,128609,0
2014-12-18,16.11,16.225,15.801,16.013,178001,0
2014-12-19,16.11,16.11,15.775,15.854,76668,0
2014-12-22,15.713,16.349,15.687,15.916,162151,0
2014-12-23,15.846,15.854,15.545,15.571,76731,0
2014-12-24,15.448,15.704,15.448,15.642,39844,0
2014-12-26,15.916,15.987,15.854,15.908,64304,0
2014-12-29,15.908,15.908,15.66,15.678,223190,0
2014-12-30,15.713,16.057,15.642,15.925,90909,0
2014-12-31,16.022,16.119,15.977,16.093,72354,0
2015-01-02,16.278,16.331,16.163,16.322,56658,0
2015-01-05,16.49,16.561,16.331,16.463,229698,0
2015-01-06,16.454,16.658,16.411,16.534,276688,0
2015-01-07,16.711,16.737,16.569,16.684,51497,0
2015-01-08,16.746,16.817,16.604,16.781,32419,0
2015-01-09,16.755,16.834,16.569,16.569,57484,0
2015-01-12,16.684,16.711,16.552,16.666,32037,0
2015-01-13,16.817,17.099,16.799,16.851,94594,0
2015-01-14,16.808,16.976,16.552,16.887,23703,0
2015-01-15,17.117,17.126,16.948,16.948,28246,0
2015-01-16,16.87,16.948,16.825,16.87,16571,0
2015-01-20,16.913,16.913,16.728,16.799,74070,0
2015-01-21,16.843,16.86,16.693,16.808,48174,0
2015-01-22,16.834,17.01,16.808,17.01,30315,0
2015-01-23,16.913,17.046,16.896,16.993,37444,0
2015-01-26,17.107,17.161,16.993,17.09,32583,0
2015-01-27,16.967,17.081,16.896,17.055,18612,0
2015-01-28,17.002,17.046,16.834,16.887,16505,0
2015-01-29,16.887,16.967,16.772,16.843,38726,0
2015-01-30,16.728,16.879,16.516,16.516,30545,0
2015-02-02,16.561,16.675,16.34,16.437,69274,0
2015-02-03,16.552,16.666,16.357,16.658,68074,0
2015-02-04,16.666,16.763,16.525,16.561,23178,0
2015-02-05,16.561,16.649,16.481,16.64,21363,0
2015-02-06,16.534,16.596,16.419,16.437,118496,0
2015-02-09,16.357,16.473,16.357,16.384,33600,0
2015-02-10,16.402,16.507,16.375,16.411,13701,0
2015-02-11,16.349,16.402,16.331,16.349,19279,0
2015-02-12,16.428,16.561,16.393,16.507,29767,0
2015-02-13,16.578,16.613,16.561,16.596,25421,0
2015-02-17,16.552,16.604,16.507,16.525,27379,0
2015-02-18,16.587,16.587,16.481,16.525,20489,0
2015-02-19,16.384,16.552,16.384,16.454,28038,0
2015-02-20,16.411,16.552,16.411,16.534,42787,0
2015-02-23,16.552,16.552,16.437,16.481,37234,0
2015-02-24,16.481,16.666,16.481,16.649,31086,0
2015-02-25,16.631,16.666,16.534,16.649,116564,0
2015-02-26,16.631,16.711,16.631,16.711,18238,0
2015-02-27,16.737,16.772,16.701,16.763,20384,0
2015-03-02,16.684,16.772,16.666,16.763,32738,0
2015-03-03,16.746,16.763,16.666,16.693,35344,0
2015-03-04,16.728,16.728,16.516,16.552,32173,0
2015-03-05,16.552,16.578,16.454,16.525,43613,0
2015-03-06,16.525,16.534,16.445,16.49,53355,0
2015-03-09,16.569,16.649,16.552,16.578,44407,0
2015-03-10,16.499,16.499,16.331,16.349,32512,0
2015-03-11,16.349,16.419,16.349,16.366,99575,0
2015-03-12,16.437,16.534,16.428,16.454,26168,0
2015-03-13,16.454,16.569,16.375,16.569,12234,0
2015-03-16,16.481,16.613,16.481,16.569,50637,0
2015-03-17,16.445,16.64,16.445,16.596,51543,0
2015-03-18,16.631,16.896,16.552,16.87,69442,0
2015-03-19,16.905,16.905,16.799,16.86,26054,0
2015-03-20,16.87,16.948,16.87,16.94,18125,0
2015-03-23,16.931,16.931,16.86,16.896,25262,0
2015-03-24,16.896,16.94,16.86,16.896,26508,0
2015-03-25,16.72,16.967,16.596,16.79,48938,0
2015-03-26,16.755,16.843,16.711,16.799,42481,0
2015-03-27,16.808,16.887,16.799,16.879,43840,0
2015-03-30,17.028,17.24,16.993,17.231,90286,0
2015-03-31,17.117,17.187,17.081,17.081,26729,0
2015-04-01,17.134,17.364,17.028,17.266,59019,0
2015-04-02,17.382,17.532,17.293,17.513,31492,0
2015-04-06,17.513,17.708,17.513,17.708,51316,0
2015-04-07,17.743,17.788,17.708,17.717,19809,0
2015-04-08,18.185,18.405,18.149,18.405,136052,0
2015-04-09,18.785,18.952,18.643,18.926,122875,0
2015-04-10,18.75,18.821,18.608,18.794,28660,0
2015-04-13,18.97,19.076,18.802,18.935,146247,0
2015-04-14,18.847,19.023,18.802,18.97,273009,0
2015-04-15,18.9,19.049,18.9,19.041,136052,0
2015-04-16,19.068,19.208,19.068,19.2,134001,0
2015-04-17,18.802,18.838,18.591,18.794,161314,0
2015-04-20,18.847,19.006,18.847,18.97,68999,0
2015-04-21,19.147,19.227,18.935,19.023,141825,0
2015-04-22,19.173,19.332,19.173,19.288,37770,0
2015-04-23,19.315,19.421,19.244,19.403,92891,0
2015-04-24,19.421,19.535,19.421,19.483,115467,0
2015-04-27,19.579,19.633,19.535,19.614,57434,0
2015-04-28,19.614,19.633,19.526,19.606,57164,0
2015-04-29,19.517,19.535,19.438,19.491,106938,0
2015-04-30,19.367,19.394,19.279,19.341,66044,0
2015-05-01,19.306,19.455,19.306,19.429,21070,0
2015-05-04,19.421,19.579,19.403,19.579,48938,0
2015-05-05,19.227,19.262,19.032,19.032,201642,0
2015-05-06,19.068,19.068,18.812,18.864,33507,0
2015-05-07,18.723,18.829,18.714,18.829,10156,0
2015-05-08,18.9,19.014,18.776,18.838,135712,0
2015-05-11,18.882,18.997,18.785,18.794,56188,0
2015-05-12,18.75,18.864,18.732,18.776,53330,0
2015-05-13,18.802,18.802,18.723,18.75,22293,0
2015-05-14,18.741,18.847,18.705,18.847,16992,0
2015-05-15,18.97,19.059,18.961,19.006,50775,0
2015-05-18,18.794,18.997,18.794,18.997,39033,0
2015-05-19,19.129,19.129,19.006,19.111,79138,0
2015-05-20,19.032,19.094,18.988,19.068,36954,0
2015-05-21,19.111,19.147,19.014,19.094,25715,0
2015-05-22,19.288,19.403,19.244,19.341,170716,0
2015-05-26,19.483,19.545,19.412,19.412,52796,0
2015-05-27,19.438,19.562,19.367,19.5,115548,0
2015-05-28,18.891,19.218,18.847,19.2,166328,0
2015-05-29,18.988,19.129,18.988,19.103,62305,0
2015-06-01,19.297,19.324,19.218,19.27,42840,0
2015-06-02,19.165,19.35,19.165,19.297,56007,0
2015-06-03,19.262,19.377,19.139,19.208,159955,0
2015-06-04,19.049,19.111,18.944,18.997,51316,0
2015-06-05,18.909,18.909,18.697,18.812,47805,0
2015-06-08,18.812,18.873,18.67,18.785,124043,0
2015-06-09,18.6,18.617,18.484,18.538,67003,0
2015-06-10,18.335,18.441,18.317,18.387,97219,0
2015-06-11,18.449,18.476,18.396,18.458,47231,0
2015-06-12,18.494,18.608,18.484,18.591,77711,0
2015-06-15,18.256,18.415,18.202,18.379,92098,0
2015-06-16,18.256,18.264,18.167,18.202,14273,0
2015-06-17,18.273,18.273,18.14,18.185,75672,0
2015-06-18,18.167,18.256,18.14,18.211,13028,0
2015-06-19,18.097,18.22,18.009,18.097,33985,0
2015-06-22,18.123,18.291,18.123,18.229,47352,0
2015-06-23,18.379,18.387,18.194,18.299,73629,0
2015-06-24,18.247,18.441,18.247,18.379,37043,0
2015-06-25,18.326,18.353,18.291,18.299,23789,0
2015-06-26,17.929,18.158,17.831,17.919,71481,0
2015-06-29,17.646,17.646,17.214,17.223,43274,0
2015-06-30,17.558,17.593,17.444,17.54,68423,0
2015-07-01,17.532,17.796,17.532,17.682,29000,0
2015-07-02,17.699,17.814,17.637,17.637,32173,0
2015-07-06,17.161,17.337,17.01,17.178,103200,0
2015-07-07,16.86,16.86,16.198,16.534,159275,0
2015-07-08,15.969,16.013,15.502,15.545,144094,0
2015-07-09,16.119,16.349,15.934,16.119,287963,0
2015-07-10,16.728,16.728,16.331,16.604,77485,0
2015-07-13,16.587,16.711,16.507,16.631,59813,0
2015-07-14,16.552,16.728,16.534,16.701,54580,0
2015-07-15,16.613,16.613,16.454,16.499,65888,0
2015-07-16,16.693,16.94,16.561,16.728,89039,0
2015-07-17,16.86,16.86,16.728,16.772,14161,0
2015-07-20,16.631,16.746,16.561,16.649,40668,0
2015-07-21,16.781,16.817,16.675,16.675,23449,0
2015-07-22,16.658,16.658,16.587,16.596,11668,0
2015-07-23,16.604,16.675,16.569,16.604,57547,0
2015-07-24,16.473,16.552,16.375,16.384,43727,0
2015-07-27,15.925,15.996,15.633,15.792,147380,0
2015-07-28,15.934,15.934,15.678,15.934,52676,0
2015-07-29,15.889,16.039,15.73,15.837,61935,0
2015-07-30,15.633,15.73,15.528,15.642,37610,0
2015-07-31,15.775,15.889,15.669,15.669,19371,0
2015-08-03,15.607,15.607,15.448,15.474,64956,0
2015-08-04,15.502,15.713,15.492,15.607,79297,0
2015-08-05,15.66,15.854,15.563,15.722,71028,0
2015-08-06,15.678,15.678,15.474,15.554,12088,0
2015-08-07,15.571,15.571,15.413,15.545,14500,0
2015-08-10,15.73,15.837,15.607,15.766,43727,0
2015-08-11,15.483,15.545,15.395,15.44,39820,0
2015-08-12,15.21,15.36,15.077,15.184,32399,0
2015-08-13,15.263,15.343,15.21,15.236,35571,0
2015-08-14,15.272,15.298,15.21,15.272,24695,0
2015-08-17,15.184,15.227,15.095,15.21,19145,0
2015-08-18,14.98,14.98,14.662,14.909,65364,0
2015-08-19,14.769,14.769,14.495,14.6,36363,0
2015-08-20,14.372,14.389,14.265,14.292,33532,0
2015-08-21,14.115,14.133,13.877,13.877,64118,0
2015-08-24,12.579,13.347,12.579,12.924,150123,0
2015-08-25,13.745,13.992,13.373,13.373,103767,0
2015-08-26,13.242,13.629,13.118,13.497,127443,0
2015-08-27,13.648,14.194,13.648,14.194,157688,0
2015-08-28,13.938,14.054,13.868,13.904,40668,0
2015-08-31,13.877,13.992,13.779,13.957,38290,0
2015-09-01,13.541,13.798,13.541,13.656,67856,0
2015-09-02,13.718,13.807,13.656,13.762,60605,0
2015-09-03,13.868,13.992,13.788,13.904,52676,0
2015-09-04,13.559,13.648,13.497,13.55,96743,0
2015-09-08,14.159,14.46,14.097,14.38,98895,0
2015-09-09,14.689,14.742,14.398,14.451,88473,0
2015-09-10,14.31,14.433,14.283,14.318,23080,0
2015-09-11,14.265,14.344,14.133,14.301,44633,0
2015-09-14,14.204,14.318,14.151,14.318,30812,0
2015-09-15,14.344,14.363,14.265,14.353,55621,0
2015-09-16,14.477,14.671,14.477,14.645,46106,0
2015-09-17,14.477,14.795,14.344,14.548,20405,0
2015-09-18,14.46,14.486,14.336,14.424,15520,0
2015-09-21,14.495,14.689,14.477,14.6,32512,0
2015-09-22,14.38,14.521,14.327,14.521,34665,0
2015-09-23,14.406,14.495,14.239,14.274,61037,0
2015-09-24,14.177,14.213,13.983,14.194,15829,0
2015-09-25,14.274,14.353,14.08,14.097,38629,0
2015-09-28,13.912,14.018,13.736,13.824,41248,0
2015-09-29,13.841,13.877,13.683,13.779,42027,0
2015-09-30,14.071,14.168,13.983,14.045,30359,0
2015-10-01,14.133,14.133,13.895,13.992,23109,0
2015-10-02,14.018,14.292,13.947,14.283,65704,0
2015-10-05,14.372,14.627,14.353,14.61,32932,0
2015-10-06,14.662,14.662,14.451,14.654,47579,0
2015-10-07,14.813,15.21,14.813,15.104,111210,0
2015-10-08,14.963,15.184,14.883,15.157,54375,0
2015-10-09,15.051,15.139,14.998,15.051,25148,0
2015-10-12,15.175,15.175,15.068,15.157,17556,0
2015-10-13,14.998,15.104,14.945,14.998,49165,0
2015-10-14,15.051,15.077,14.989,15.06,11895,0
2015-10-15,15.263,15.343,15.21,15.343,86094,0
2015-10-16,15.272,15.519,15.272,15.457,45766,0
2015-10-19,15.351,15.474,15.343,15.422,29856,0
2015-10-20,15.36,15.448,15.334,15.395,26032,0
2015-10-21,15.307,15.307,15.086,15.219,134013,0
2015-10-22,15.36,15.483,15.351,15.44,23903,0
2015-10-23,15.625,15.757,15.598,15.687,56980,0
2015-10-26,15.554,15.633,15.51,15.59,96403,0
2015-10-27,15.554,15.59,15.474,15.563,27640,0
2015-10-28,15.492,15.554,15.36,15.457,86434,0
2015-10-29,15.334,15.404,15.281,15.386,15520,0
2015-10-30,15.466,15.483,15.343,15.44,39082,0
2015-11-02,15.395,15.395,15.281,15.351,46774,0
2015-11-03,15.315,15.44,15.281,15.422,31551,0
2015-11-04,15.687,15.687,15.607,15.669,30487,0
2015-11-05,15.687,15.775,15.669,15.766,26508,0
2015-11-06,15.669,15.784,15.598,15.687,42141,0
2015-11-09,15.66,15.678,15.334,15.334,56883,0
2015-11-10,15.272,15.272,15.148,15.165,50863,0
2015-11-11,15.157,15.254,15.157,15.227,122910,0
2015-11-12,15.254,15.377,15.219,15.245,41688,0
2015-11-13,15.139,15.139,14.963,15.068,37157,0
2015-11-16,15.104,15.219,15.025,15.139,78391,0
2015-11-17,15.184,15.184,14.937,15.13,79864,0
2015-11-18,15.077,15.122,14.918,15.051,22203,0
2015-11-19,15.184,15.343,15.157,15.343,9516,0
2015-11-20,15.413,15.448,15.298,15.307,25942,0
2015-11-23,15.307,15.377,15.201,15.334,17559,0
2015-11-24,15.245,15.307,15.06,15.307,41915,0
2015-11-25,15.281,15.281,15.086,15.175,45652,0
2015-11-27,15.006,15.033,14.918,14.945,32399,0
2015-11-30,14.945,15.016,14.892,14.971,126309,0
2015-12-01,15.086,15.184,15.06,15.184,56631,0
2015-12-02,15.272,15.351,15.148,15.219,25601,0
2015-12-03,15.254,15.281,15.192,15.219,47922,0
2015-12-04,15.184,15.281,15.184,15.236,10422,0
2015-12-07,15.113,15.175,14.954,15.077,30359,0
2015-12-08,14.883,14.971,14.503,14.963,40212,0
2015-12-09,14.918,15.086,14.901,15.025,32059,0
2015-12-10,14.98,14.98,14.857,14.937,24356,0
2015-12-11,14.61,14.68,14.61,14.61,17445,0
2015-12-14,14.733,14.733,14.477,14.521,48740,0
2015-12-15,14.724,14.724,14.372,14.451,46219,0
2015-12-16,14.565,14.574,14.424,14.503,85867,0
2015-12-17,14.398,14.61,14.389,14.503,48032,0
2015-12-18,14.592,14.795,14.592,14.698,39762,0
2015-12-21,14.619,14.716,14.565,14.592,51430,0
2015-12-22,14.574,14.857,14.574,14.821,79160,0
2015-12-23,14.914,15.06,14.594,14.827,60985,0
2015-12-24,14.837,14.924,14.769,14.914,27880,0
2015-12-28,14.585,14.823,14.585,14.788,55208,0
2015-12-29,14.846,14.905,14.788,14.895,55492,0
2015-12-30,14.798,14.827,14.706,14.779,91736,0
2015-12-31,14.866,15.428,14.866,15.04,58843,0
2016-01-04,14.546,14.66,14.522,14.565,13119,0
2016-01-05,14.556,14.711,14.556,14.653,13459,0
2016-01-06,14.691,14.759,14.507,14.535,75434,0
2016-01-07,14.41,14.72,13.877,14.042,128778,0
2016-01-08,14.091,14.091,13.722,13.742,23728,0
2016-01-11,13.654,13.678,13.47,13.528,36255,0
2016-01-12,13.461,13.558,13.267,13.364,21623,0
2016-01-13,13.441,13.441,13.176,13.199,20922,0
2016-01-14,13.515,13.515,13.141,13.267,15438,0
2016-01-15,12.928,12.995,12.676,12.724,40373,0
2016-01-19,12.918,13.16,12.918,12.986,49222,0
2016-01-20,12.598,12.811,12.54,12.724,111490,0
2016-01-21,12.618,12.84,12.511,12.579,43338,0
2016-01-22,12.773,12.918,12.773,12.908,20568,0
2016-01-25,12.734,12.908,12.705,12.705,24721,0
2016-01-26,12.666,12.957,12.627,12.85,10607,0
2016-01-27,12.763,12.844,12.598,12.608,25261,0
2016-01-28,12.792,12.873,12.753,12.773,12947,0
2016-01-29,12.995,13.092,12.937,13.092,34974,0
2016-02-01,12.918,13.16,12.866,13.121,19191,0
2016-02-02,13.034,13.083,12.918,12.918,9463,0
2016-02-03,12.86,13.083,12.841,12.976,97920,0
2016-02-04,13.025,13.049,12.937,12.947,3602,0
2016-02-05,12.995,13.015,12.831,12.899,9555,0
2016-02-08,12.647,12.671,12.55,12.671,24195,0
2016-02-09,12.453,12.569,12.317,12.559,6240,0
2016-02-10,12.559,12.763,12.53,12.53,9403,0
2016-02-11,12.24,12.53,12.114,12.482,17412,0
2016-02-12,12.482,12.579,12.327,12.453,13398,0
2016-02-16,12.753,12.918,12.647,12.869,29247,0
2016-02-17,12.908,13.063,12.908,13.063,6813,0
2016-02-18,13.063,13.063,12.987,13.005,22895,0
2016-02-19,12.947,13.073,12.947,13.054,6230,0
2016-02-22,13.218,13.354,13.199,13.344,18050,0
2016-02-23,13.238,13.247,13.18,13.189,3937,0
2016-02-24,13.005,13.16,12.944,13.121,6948,0
2016-02-25,13.015,13.051,12.85,12.995,11673,0
2016-02-26,13.034,13.092,12.937,13.024,18722,0
2016-02-29,13.025,13.16,13.025,13.044,7048,0
2016-03-01,13.249,13.364,13.131,13.354,10294,0
2016-03-02,13.354,13.558,13.354,13.557,16634,0
2016-03-03,13.558,13.567,13.528,13.558,4752,0
2016-03-04,13.567,13.935,13.49,13.877,17600,0
2016-03-07,13.722,13.771,13.628,13.728,33422,0
2016-03-08,13.587,13.596,13.461,13.547,12657,0
2016-03-09,13.509,13.635,13.509,13.606,8190,0
2016-03-10,13.596,13.664,13.403,13.567,12161,0
2016-03-11,13.742,13.882,13.364,13.877,4722,0
2016-03-14,13.829,13.904,13.81,13.868,7986,0
2016-03-15,13.761,13.785,13.616,13.78,12305,0
2016-03-16,13.713,13.935,13.636,13.926,18465,0
2016-03-17,13.906,14.139,13.906,14.071,11613,0
2016-03-18,14.032,14.217,14.032,14.149,16543,0
2016-03-21,14.168,14.255,14.158,14.187,30543,0
2016-03-22,14.139,14.207,14.129,14.183,6670,0
2016-03-23,14.149,14.149,13.965,14.032,6403,0
2016-03-24,13.935,13.935,13.848,13.887,9796,0
2016-03-28,13.848,13.955,13.848,13.904,11167,0
2016-03-29,13.877,13.965,13.645,13.906,24837,0
2016-03-30,14.12,14.236,14.052,14.236,32859,0
2016-03-31,14.236,14.333,14.207,14.284,48934,0
2016-04-01,14.071,14.207,13.973,14.207,13075,0
2016-04-04,14.149,14.149,14.003,14.052,36817,0
2016-04-05,13.829,13.897,13.761,13.8,29437,0
2016-04-06,13.751,13.955,13.751,13.955,10068,0
2016-04-07,13.79,13.868,13.79,13.868,8261,0
2016-04-08,14.061,14.275,13.965,14.042,20127,0
2016-04-11,14.158,14.207,14.158,14.178,6908,0
2016-04-12,14.275,14.275,14.144,14.274,3008,0
2016-04-13,14.42,14.594,14.42,14.565,25341,0
2016-04-14,14.521,14.565,14.517,14.556,7631,0
2016-04-15,14.517,14.517,14.468,14.504,4123,0
2016-04-18,14.517,14.536,14.439,14.507,11027,0
2016-04-19,14.551,14.624,14.525,14.546,16297,0
2016-04-20,14.381,14.473,14.333,14.43,6461,0
2016-04-21,14.343,14.391,14.343,14.391,1861,0
2016-04-22,14.343,14.391,14.343,14.362,10453,0
2016-04-25,14.294,14.339,14.255,14.313,18588,0
2016-04-26,14.304,14.4,14.297,14.381,19292,0
2016-04-27,14.343,14.401,14.279,14.401,16130,0
2016-04-28,14.255,14.333,14.255,14.284,31129,0
2016-04-29,14.255,14.255,13.994,14.091,31902,0
2016-05-02,14.129,14.149,14.003,14.023,17141,0
2016-05-03,13.829,13.868,13.774,13.83,26312,0
2016-05-04,13.8,13.829,13.732,13.79,17200,0
2016-05-05,13.848,13.877,13.606,13.616,40895,0
2016-05-06,13.538,13.596,13.538,13.548,13647,0
2016-05-09,13.519,13.519,13.393,13.412,16133,0
2016-05-10,13.586,13.616,13.499,13.567,122941,0
2016-05-11,13.441,13.47,13.432,13.451,38794,0
2016-05-12,13.499,13.499,13.306,13.344,59109,0
2016-05-13,13.238,13.296,13.112,13.121,15796,0
2016-05-16,13.218,13.344,13.218,13.286,41594,0
2016-05-17,13.151,13.306,13.121,13.277,60656,0
2016-05-18,13.277,13.335,13.189,13.218,37117,0
2016-05-19,13.151,13.199,13.121,13.16,32898,0
2016-05-20,13.238,13.306,13.189,13.189,37231,0
2016-05-23,13.286,13.31,13.18,13.18,17255,0
2016-05-24,13.301,13.398,13.286,13.325,21941,0
2016-05-25,13.296,13.515,13.296,13.48,63457,0
2016-05-26,13.432,13.548,13.422,13.52,29834,0
2016-05-27,13.567,13.645,13.558,13.616,21381,0
2016-05-31,13.78,13.858,13.625,13.858,30991,0
2016-06-01,13.674,13.81,13.674,13.79,14534,0
2016-06-02,13.79,13.945,13.79,13.897,11171,0
2016-06-03,13.935,13.964,13.858,13.858,38298,0
2016-06-06,13.945,14.045,13.945,13.974,29014,0
2016-06-07,14.003,14.129,14.003,14.11,7954,0
2016-06-08,14.129,14.158,14.081,14.1,18444,0
2016-06-09,13.965,14.042,13.965,14.003,6508,0
2016-06-10,13.79,13.926,13.79,13.926,31919,0
2016-06-13,13.751,13.751,13.558,13.625,46204,0
2016-06-14,13.654,13.664,13.519,13.606,10805,0
2016-06-15,13.693,13.813,13.645,13.684,16963,0
2016-06-16,13.49,13.567,13.402,13.567,13608,0
2016-06-17,13.519,13.577,13.499,13.528,6263,0
2016-06-20,13.713,13.839,13.713,13.78,13602,0
2016-06-21,13.78,13.839,13.402,13.827,26418,0
2016-06-22,13.955,13.955,13.819,13.819,44702,0
2016-06-23,13.955,14.028,13.848,13.994,48193,0
2016-06-24,13.49,13.625,13.451,13.519,48298,0
2016-06-27,13.422,13.451,13.18,13.335,27619,0
2016-06-28,13.47,13.625,13.47,13.567,23540,0
2016-06-29,13.722,13.82,13.722,13.809,16510,0
2016-06-30,13.868,14.013,13.835,14.013,78859,0
2016-07-01,14.003,14.11,14.003,14.11,7756,0
2016-07-05,13.935,13.935,13.713,13.751,15256,0
2016-07-06,13.635,13.809,13.587,13.792,7998,0
2016-07-07,13.81,13.877,13.743,13.819,13408,0
2016-07-08,13.877,14.052,13.877,14.032,15612,0
2016-07-11,14.158,14.168,14.052,14.052,25578,0
2016-07-12,14.217,14.298,14.003,14.255,18309,0
2016-07-13,14.275,14.275,14.071,14.197,19401,0
2016-07-14,14.275,14.391,14.265,14.372,12564,0
2016-07-15,14.391,14.401,14.343,14.391,7990,0
2016-07-18,14.352,14.517,14.352,14.498,11094,0
2016-07-19,14.478,14.478,14.333,14.41,6660,0
2016-07-20,14.439,14.585,14.439,14.541,10567,0
2016-07-21,14.604,14.604,14.439,14.565,17173,0
2016-07-22,14.391,14.657,14.372,14.633,61478,0
2016-07-25,14.536,14.575,14.478,14.565,14461,0
2016-07-26,14.536,14.73,14.517,14.682,158928,0
2016-07-27,14.614,14.701,14.585,14.624,28602,0
2016-07-28,14.633,14.779,14.614,14.779,60004,0
2016-07-29,14.691,14.759,14.633,14.75,27270,0
2016-08-01,14.701,14.798,14.701,14.759,36019,0
2016-08-02,14.682,14.846,14.662,14.662,43580,0
2016-08-03,14.604,14.643,14.507,14.604,23287,0
2016-08-04,14.575,14.604,14.536,14.565,17905,0
2016-08-05,14.546,14.798,14.546,14.798,21240,0
2016-08-08,14.827,14.992,14.808,14.992,44859,0
2016-08-09,15.195,15.195,14.995,15.089,15772,0
2016-08-10,15.079,15.108,14.992,15.108,26395,0
2016-08-11,15.166,15.215,15.166,15.205,12441,0
2016-08-12,15.205,15.37,15.205,15.36,45008,0
2016-08-15,15.505,15.544,15.457,15.544,21806,0
2016-08-16,15.438,15.438,15.389,15.428,9060,0
2016-08-17,15.379,15.438,15.321,15.408,51627,0
2016-08-18,15.37,15.496,15.37,15.48,13657,0
2016-08-19,15.486,15.496,15.379,15.457,25708,0
2016-08-22,15.496,15.602,15.426,15.555,64120,0
2016-08-23,15.622,15.786,15.622,15.631,46021,0
2016-08-24,15.67,15.67,15.486,15.554,10654,0
2016-08-25,15.564,15.564,15.457,15.505,11225,0
2016-08-26,15.583,15.651,15.438,15.515,54553,0
2016-08-29,15.564,15.602,15.545,15.593,1923,0
2016-08-30,15.641,15.641,15.534,15.554,12094,0
2016-08-31,15.515,15.564,15.505,15.515,15368,0
2016-09-01,15.593,15.593,15.52,15.564,42710,0
2016-09-02,15.757,15.845,15.709,15.845,16291,0
2016-09-06,15.99,16.223,15.99,16.185,47018,0
2016-09-07,16.319,16.319,16.193,16.3,14515,0
2016-09-08,16.261,16.358,16.252,16.271,12831,0
2016-09-09,16.252,16.252,15.816,15.971,13320,0
2016-09-12,15.757,15.995,15.748,15.903,17655,0
2016-09-13,15.69,15.748,15.554,15.573,27414,0
2016-09-14,15.66,15.699,15.612,15.612,6634,0
2016-09-15,15.69,15.903,15.68,15.699,43407,0
2016-09-16,15.67,15.699,15.603,15.66,3007,0
2016-09-19,15.68,15.893,15.68,15.719,41502,0
2016-09-20,15.806,15.816,15.777,15.777,10499,0
2016-09-21,15.796,16.019,15.786,15.979,50248,0
2016-09-22,16.019,16.067,15.99,16.019,9754,0
2016-09-23,15.854,15.883,15.796,15.874,17606,0
2016-09-26,15.68,15.777,15.641,15.67,19380,0
2016-09-27,15.709,15.835,15.709,15.835,14662,0
2016-09-28,15.893,15.951,15.816,15.951,52136,0
2016-09-29,15.893,15.951,15.787,15.883,24737,0
2016-09-30,15.883,16.019,15.798,15.932,25296,0
2016-10-03,15.932,15.941,15.699,15.941,8401,0
2016-10-04,15.903,15.951,15.864,15.922,43832,0
2016-10-05,16.048,16.077,15.98,16.067,20302,0
2016-10-06,15.99,16.087,15.99,16.029,30613,0
2016-10-07,15.98,15.99,15.874,15.912,20156,0
2016-10-10,15.825,16.067,15.825,15.98,75808,0
2016-10-11,15.825,15.825,15.612,15.69,134940,0
2016-10-12,15.631,15.796,15.631,15.767,23273,0
2016-10-13,15.67,15.67,15.438,15.631,51842,0
2016-10-14,15.728,15.806,15.719,15.777,30194,0
2016-10-17,15.68,15.966,15.612,15.67,23225,0
2016-10-18,15.893,15.893,15.757,15.845,30666,0
2016-10-19,15.748,15.893,15.748,15.893,24656,0
2016-10-20,15.883,15.903,15.845,15.893,16940,0
2016-10-21,15.786,15.845,15.777,15.825,7725,0
2016-10-24,15.922,16.019,15.864,15.971,40338,0
2016-10-25,15.951,15.99,15.922,15.98,12319,0
2016-10-26,15.912,15.912,15.845,15.864,18869,0
2016-10-27,15.835,15.835,15.703,15.709,9902,0
2016-10-28,15.622,15.709,15.554,15.593,24848,0
2016-10-31,15.602,15.68,15.602,15.68,23221,0
2016-11-01,15.796,15.796,15.554,15.651,39537,0
2016-11-02,15.564,15.602,15.447,15.496,19897,0
2016-11-03,15.486,15.486,15.418,15.486,17089,0
2016-11-04,15.408,15.428,15.36,15.37,27440,0
2016-11-07,15.631,15.631,15.573,15.603,11392,0
2016-11-08,15.476,15.709,15.476,15.68,21038,0
2016-11-09,15.321,15.422,15.224,15.253,30209,0
2016-11-10,15.147,15.301,15.108,15.254,52613,0
2016-11-11,15.273,15.273,15.079,15.127,16574,0
2016-11-14,14.875,15.17,14.866,14.934,12750,0
2016-11-15,14.875,15.108,14.875,15.073,22704,0
2016-11-16,14.914,15.04,14.914,15.031,20452,0
2016-11-17,15.001,15.107,15.001,15.04,14544,0
2016-11-18,15.04,15.147,15.021,15.118,21731,0
2016-11-21,15.205,15.273,15.166,15.273,17422,0
2016-11-22,15.408,15.505,15.312,15.406,33477,0
2016-11-23,15.283,15.341,15.253,15.312,14003,0
2016-11-25,15.457,15.651,15.438,15.554,13040,0
2016-11-28,15.438,15.564,15.408,15.476,31301,0
2016-11-29,15.476,15.505,15.426,15.449,70633,0
2016-11-30,15.457,15.476,15.418,15.457,17710,0
2016-12-01,15.379,15.438,15.379,15.411,14393,0
2016-12-02,15.312,15.379,15.263,15.263,16745,0
2016-12-05,15.244,15.244,15.127,15.176,34026,0
2016-12-06,15.215,15.215,15.157,15.176,20279,0
2016-12-07,15.195,15.302,15.195,15.292,17402,0
2016-12-08,15.224,15.263,15.001,15.001,5209,0
2016-12-09,15.108,15.176,15.045,15.101,91879,0
2016-12-12,14.943,15.079,14.546,14.885,83661,0
2016-12-13,14.972,15.004,14.924,14.982,18739,0
2016-12-14,14.808,15.021,14.808,14.856,40105,0
2016-12-15,14.905,14.905,14.788,14.788,26792,0
2016-12-16,14.701,14.779,14.616,14.662,21276,0
2016-12-19,14.8,14.825,14.6,14.8,37378,0
2016-12-20,14.78,14.8,14.694,14.8,11389,0
2016-12-21,14.71,14.7673,14.71,14.73,29771,0
2016-12-22,14.56,14.58,14.53,14.53,24315,0
2016-12-23,14.49,14.5646,14.44,14.53,52721,0
2016-12-27,14.54,14.63,14.54,14.63,61936,0
2016-12-28,14.67,14.75,14.65,14.75,53403,0
2016-12-29,14.82,14.9,14.7801,14.8615,37845,0
2016-12-30,15,15.11,14.919,15.05,46494,0
2017-01-03,15.03,15.15,15.03,15.15,17031,0
2017-01-04,15.19,15.25,15.11,15.25,27669,0
2017-01-05,15.37,15.41,15.28,15.36,40951,0
2017-01-06,15.27,15.49,15.27,15.36,46183,0
2017-01-09,15.33,15.38,15.3,15.3,63360,0
2017-01-10,15.41,15.55,15.41,15.5011,18162,0
2017-01-11,15.46,15.52,15.4,15.52,29196,0
2017-01-12,15.43,15.5447,15.4,15.54,33250,0
2017-01-13,15.58,15.5877,15.53,15.54,36444,0
2017-01-17,15.45,15.53,15.36,15.51,13713,0
2017-01-18,15.59,15.59,15.51,15.5168,11806,0
2017-01-19,15.5299,15.55,15.49,15.51,10595,0
2017-01-20,15.47,15.57,15.4,15.55,29158,0
2017-01-23,15.62,15.72,15.54,15.67,32992,0
2017-01-24,15.57,15.7199,15.57,15.68,29636,0
2017-01-25,15.63,15.88,15.63,15.8,47117,0
2017-01-26,15.78,15.87,15.74,15.86,9611,0
2017-01-27,15.88,15.8985,15.86,15.87,12381,0
2017-01-30,15.9,15.9,15.7701,15.81,28442,0
2017-01-31,15.77,15.791,15.74,15.74,117642,0
2017-02-01,15.63,15.795,15.62,15.78,67150,0
2017-02-02,15.77,15.775,15.37,15.76,36022,0
2017-02-03,15.73,15.83,15.73,15.7725,42270,0
2017-02-06,15.67,15.83,15.66,15.78,38066,0
2017-02-07,15.81,15.8301,15.81,15.81,12188,0
2017-02-08,15.78,15.97,15.78,15.955,22079,0
2017-02-09,15.99,16.055,15.96,16.04,16176,0
2017-02-10,15.99,16.14,15.99,16.07,10547,0
2017-02-13,16.11,16.2358,16.09,16.11,16581,0
2017-02-14,16.1,16.1944,16.08,16.17,48395,0
2017-02-15,16.31,16.31,16.2,16.27,47338,0
2017-02-16,16.14,16.29,16.14,16.23,25147,0
2017-02-17,16.2,16.28,16.12,16.21,44180,0
2017-02-21,16.25,16.33,16.23,16.29,51474,0
2017-02-22,16.28,16.4,16.2644,16.3999,51485,0
2017-02-23,16.3928,16.43,16.27,16.38,27442,0
2017-02-24,16.21,16.3,16.21,16.2899,12833,0
2017-02-27,16.21,16.32,16.14,16.24,71878,0
2017-02-28,16.2,16.205,16.11,16.15,36378,0
2017-03-01,16.29,16.3193,16.22,16.25,24655,0
2017-03-02,16.21,16.21,16.05,16.13,89180,0
2017-03-03,16.06,16.16,16.06,16.09,29521,0
2017-03-06,16.19,16.19,16.06,16.09,54507,0
2017-03-07,16.08,16.1438,16.08,16.1365,17591,0
2017-03-08,16.15,16.21,16.126,16.15,17690,0
2017-03-09,16.02,16.0749,15.9615,16,13175,0
2017-03-10,16.05,16.07,15.99,16.02,14746,0
2017-03-13,16.11,16.2238,16.11,16.18,28947,0
2017-03-14,16.3,16.35,16.21,16.24,31946,0
2017-03-15,16.23,16.4296,16.23,16.41,110422,0
2017-03-16,16.49,16.6064,16.4301,16.59,66885,0
2017-03-17,16.6,16.7379,16.5,16.69,93996,0
2017-03-20,16.65,16.795,16.65,16.79,19404,0
2017-03-21,16.84,16.8499,16.71,16.82,52505,0
2017-03-22,16.75,16.95,16.75,16.95,8508,0
2017-03-23,16.83,16.89,16.78,16.78,40781,0
2017-03-24,16.76,16.88,16.76,16.82,7996,0
2017-03-27,16.69,16.76,16.52,16.76,11066,0
2017-03-28,16.74,16.8034,16.7268,16.78,15483,0
2017-03-29,16.74,16.809,16.71,16.809,12391,0
2017-03-30,16.67,16.71,16.63,16.7,20244,0
2017-03-31,16.57,16.6166,16.539,16.6166,4788,0
2017-04-03,16.69,16.83,16.6,16.82,18952,0
2017-04-04,16.83,16.96,16.83,16.96,24522,0
2017-04-05,16.97,17.02,16.94,17.02,55246,0
2017-04-06,17.03,17.2,16.95,17.05,35555,0
2017-04-07,17.05,17.29,17.04,17.29,57879,0
2017-04-10,17.33,17.33,17.2,17.28,26782,0
2017-04-11,17.27,17.27,17.15,17.24,6394,0
2017-04-12,17.25,17.31,17.17,17.24,21968,0
2017-04-13,17.25,17.33,17.16,17.16,21497,0
2017-04-17,17.16,17.27,17.16,17.2389,14295,0
2017-04-18,17.09,17.2,17.09,17.09,27594,0
2017-04-19,17.09,17.15,17.02,17.05,30844,0
2017-04-20,17.21,17.21,17.12,17.17,33850,0
2017-04-21,17.12,17.19,17.12,17.12,9675,0
2017-04-24,17.09,17.16,17.09,17.1,93398,0
2017-04-25,17.25,17.34,17.25,17.32,24642,0
2017-04-26,17.32,17.39,17.32,17.39,15964,0
2017-04-27,17.25,17.48,17.25,17.48,28690,0
2017-04-28,17.47,17.59,17.4564,17.59,13239,0
2017-05-01,17.52,17.7,17.52,17.64,16624,0
2017-05-02,17.58,17.677,17.561,17.65,18086,0
2017-05-03,17.62,17.674,17.601,17.65,8533,0
2017-05-04,17.6,17.71,17.53,17.56,30039,0
2017-05-05,17.47,17.55,17.45,17.47,26494,0
2017-05-08,17.36,17.44,17.29,17.38,21212,0
2017-05-09,17.57,17.679,17.57,17.6686,8407,0
2017-05-10,17.7,17.87,17.6,17.85,21796,0
2017-05-11,17.75,17.846,17.72,17.8,15669,0
2017-05-12,17.84,17.8501,17.8,17.83,19617,0
2017-05-15,17.862,17.9788,17.862,17.95,9692,0
2017-05-16,17.85,17.98,17.846,17.86,40757,0
2017-05-17,17.78,17.78,17.68,17.69,16517,0
2017-05-18,17.55,17.77,17.55,17.71,11997,0
2017-05-19,17.76,17.94,17.76,17.85,7785,0
2017-05-22,17.92,17.99,17.91,17.97,20495,0
2017-05-23,17.97,17.98,17.93,17.93,21361,0
2017-05-24,17.92,17.9392,17.87,17.9,3911,0
2017-05-25,18,18.145,18,18.12,19532,0
2017-05-26,18.07,18.15,18.07,18.14,3456,0
2017-05-30,17.87,18.1699,17.87,18.1699,37661,0
2017-05-31,18.12,18.12,17.98,18.04,18599,0
2017-06-01,18.04,18.16,18.04,18.16,36105,0
2017-06-02,18.17,18.23,18.1397,18.2,40292,0
2017-06-05,18.15,18.2,18.14,18.15,29335,0
2017-06-06,18.15,18.27,18.1,18.27,40616,0
2017-06-07,18.24,18.28,18.22,18.28,17540,0
2017-06-08,18.31,18.4789,18.31,18.46,32902,0
2017-06-09,18.56,18.6,18.43,18.5,38695,0
2017-06-12,18.3,18.33,18.2,18.22,27801,0
2017-06-13,18.26,18.34,18.26,18.3,11057,0
2017-06-14,18.31,18.31,18.15,18.18,17501,0
2017-06-15,17.95,18.04,17.92,17.93,26024,0
2017-06-16,17.97,18.12,17.94,18.12,6578,0
2017-06-19,18.13,18.34,18.13,18.32,21361,0
2017-06-20,18.23,18.35,18.23,18.34,28691,0
2017-06-21,18.35,18.42,18.33,18.41,33318,0
2017-06-22,18.62,18.62,18.4,18.46,53427,0
2017-06-23,18.45,18.5599,18.45,18.5,21102,0
2017-06-26,18.59,18.77,18.59,18.77,27163,0
2017-06-27,18.61,18.749,18.61,18.68,24757,0
2017-06-28,18.69,18.69,18.59,18.6103,5415,0
2017-06-29,18.59,18.7,18.57,18.68,36134,0
2017-06-30,18.73,18.73,18.68,18.68,10532,0
2017-07-03,18.7,18.7,18.64,18.66,6600,0
2017-07-05,18.53,18.64,18.5299,18.59,12526,0
2017-07-06,18.45,18.629,18.45,18.58,10602,0
2017-07-07,18.62,18.63,18.55,18.58,21862,0
2017-07-10,18.56,18.58,18.51,18.58,17275,0
2017-07-11,18.68,18.68,18.56,18.6,62757,0
2017-07-12,18.68,18.87,18.68,18.86,19712,0
2017-07-13,18.84,18.93,18.82,18.88,7034,0
2017-07-14,18.98,19.13,18.98,19.11,33138,0
2017-07-17,19,19.149,19,19.1,8359,0
2017-07-18,19.07,19.18,18.9701,19.15,11356,0
2017-07-19,19.3,19.3,19.17,19.26,33139,0
2017-07-20,19.27,19.35,19.2301,19.35,20919,0
2017-07-21,19.32,19.32,19.2298,19.29,8383,0
2017-07-24,19.3,19.3489,19.21,19.3489,15107,0
2017-07-25,19.34,19.49,19.34,19.47,10943,0
2017-07-26,19.46,19.57,19.44,19.55,12225,0
2017-07-27,19.58,19.6,19.5597,19.56,15186,0
2017-07-28,19.5,19.6,19.5,19.52,18052,0
2017-07-31,19.64,19.64,19.539,19.59,42573,0
2017-08-01,19.7,19.72,19.6,19.72,129377,0
2017-08-02,19.75,19.75,19.6735,19.68,32656,0
2017-08-03,19.74,19.74,19.67,19.67,22707,0
2017-08-04,19.45,19.77,19.44,19.77,14951,0
2017-08-07,19.78,19.9235,19.77,19.88,18041,0
2017-08-08,19.97,20.161,19.97,20.1,26180,0
2017-08-09,20.01,20.01,19.76,19.78,14698,0
2017-08-10,19.63,19.63,19.401,19.58,45561,0
2017-08-11,19.56,19.56,19.1216,19.45,14744,0
2017-08-14,19.49,19.66,19.49,19.5,34249,0
2017-08-15,19.46,19.62,19.46,19.61,10808,0
2017-08-16,19.65,19.875,19.56,19.78,4718,0
2017-08-17,19.66,19.81,19.66,19.8,15848,0
2017-08-18,19.85,19.85,19.675,19.84,3529,0
2017-08-21,19.87,19.9299,19.75,19.9,9543,0
2017-08-22,19.93,20.152,19.93,20.1,36323,0
2017-08-23,20.01,20.25,20.01,20.21,20297,0
2017-08-24,20.25,20.33,20.2499,20.33,13903,0
2017-08-25,20.5,20.75,20.49,20.68,15372,0
2017-08-28,20.65,20.7511,20.63,20.65,28873,0
2017-08-29,20.47,20.48,20.2029,20.44,26641,0
2017-08-30,20.42,20.69,20.42,20.69,33898,0
2017-08-31,20.77,20.77,20.63,20.6723,16480,0
2017-09-01,20.65,20.65,20.52,20.52,18863,0
2017-09-05,20.49,20.49,20.16,20.22,15274,0
2017-09-06,20.3,20.3,20.11,20.19,21337,0
2017-09-07,20.18,20.18,20.1,20.15,11578,0
2017-09-08,20.16,20.21,20.11,20.15,30138,0
2017-09-11,20.28,20.62,20.2014,20.54,35876,0
2017-09-12,20.54,20.7,20.54,20.62,21577,0
2017-09-13,20.58,20.83,20.58,20.7221,18637,0
2017-09-14,20.65,20.72,20.6292,20.72,44868,0
2017-09-15,20.77,20.85,20.74,20.84,8344,0
2017-09-18,20.95,20.99,20.87,20.95,9193,0
2017-09-19,20.87,21.0209,20.87,20.99,10637,0
2017-09-20,21.05,21.05,20.93,20.96,16217,0
2017-09-21,20.92,20.955,20.89,20.89,5007,0
2017-09-22,20.83,20.8699,20.75,20.75,13169,0
2017-09-25,20.6,20.75,20.6,20.6,9925,0
2017-09-26,20.62,20.69,20.45,20.51,9236,0
2017-09-27,20.54,20.633,20.4,20.461,11847,0
2017-09-28,20.45,20.45,20.3,20.3,6737,0
2017-09-29,20.38,20.48,20.35,20.35,12745,0
2017-10-02,20.52,20.5251,20.36,20.392,10996,0
2017-10-03,20.6,20.722,20.539,20.69,15279,0
2017-10-04,20.7,20.82,20.63,20.69,19607,0
2017-10-05,20.67,20.9183,20.61,20.82,7476,0
2017-10-06,20.74,20.795,20.66,20.77,28321,0
2017-10-09,20.67,20.85,20.67,20.83,39991,0
2017-10-10,20.98,20.98,20.25,20.98,13246,0
2017-10-11,20.98,21.0416,20.9067,21.03,8454,0
2017-10-12,21.03,21.2,20.99,21.2,10204,0
2017-10-13,21.208,21.2976,21.182,21.24,7820,0
2017-10-16,21.2,21.25,21.01,21.11,35726,0
2017-10-17,21.11,21.189,21.0859,21.14,65513,0
2017-10-18,21.22,21.25,21.08,21.08,105575,0
2017-10-19,20.84,21.01,20.811,20.91,14503,0
2017-10-20,21,21.03,20.93,20.93,46102,0
2017-10-23,20.8,20.88,20.78,20.81,24616,0
2017-10-24,20.75,20.8899,20.75,20.82,21930,0
2017-10-25,20.64,20.8599,20.64,20.75,32719,0
2017-10-26,20.75,20.93,20.75,20.8,34698,0
2017-10-27,20.9,21.039,20.881,21,58835,0
2017-10-30,20.8301,20.91,20.83,20.86,26007,0
2017-10-31,20.91,21.1,20.91,21.1,10939,0
2017-11-01,21.16,21.31,21.12,21.2,15973,0
2017-11-02,21.21,21.31,21.21,21.31,25022,0
2017-11-03,21.31,21.331,21.22,21.33,5898,0
2017-11-06,21.28,21.32,21.1975,21.3,13445,0
2017-11-07,21.29,21.4598,21.29,21.43,19915,0
2017-11-08,21.45,21.7599,21.45,21.72,25747,0
2017-11-09,21.57,21.84,21.22,21.39,23909,0
2017-11-10,21.23,21.619,21.23,21.55,15178,0
