Date,Open,High,Low,Close,Volume,OpenInt
2007-09-26,17.113,17.113,17.113,17.113,0,0
2007-09-27,17.113,17.367,16.765,16.913,17723498,0
2007-09-28,16.921,17.039,16.818,16.965,3403914,0
2007-10-01,17.077,17.077,16.818,17.039,1018088,0
2007-10-02,17.039,17.338,16.929,17.263,1262063,0
2007-10-03,17.113,17.315,16.921,17.054,441747,0
2007-10-04,16.929,17.189,16.929,17.113,355939,0
2007-10-05,17.113,17.151,16.965,17.003,352508,0
2007-10-08,17.003,17.426,16.965,17.077,539921,0
2007-10-09,17.113,17.523,17.077,17.486,632584,0
2007-10-10,17.561,17.785,16.943,17.113,511093,0
2007-10-11,17.785,17.785,15.246,17.338,615785,0
2007-10-12,17.113,17.375,16.929,17.287,166310,0
2007-10-15,17.287,17.486,16.772,17.338,130494,0
2007-10-16,17.194,17.194,16.52,16.682,106304,0
2007-10-17,16.779,16.929,16.661,16.81,38167,0
2007-10-18,16.742,16.742,16.273,16.661,104291,0
2007-10-19,16.631,16.853,16.504,16.631,61147,0
2007-10-22,16.303,17.039,15.998,16.631,76064,0
2007-10-23,16.601,17.113,16.407,16.995,151461,0
2007-10-24,17.003,17.077,16.668,16.853,187074,0
2007-10-25,16.853,16.921,16.772,16.913,129151,0
2007-10-26,16.742,16.876,16.297,16.661,185732,0
2007-10-29,16.444,16.615,15.336,16.459,233170,0
2007-10-30,16.52,16.742,16.407,16.742,82654,0
2007-10-31,16.556,16.995,16.407,16.563,154685,0
2007-11-01,16.556,16.556,16.073,16.073,76336,0
2007-11-02,15.998,16.035,15.752,15.938,139230,0
2007-11-05,15.738,15.804,14.882,15.722,242980,0
2007-11-06,15.722,17.091,15.722,16.481,505580,0
2007-11-07,16.37,16.853,14.413,15.254,465133,0
2007-11-08,15.366,15.44,14.622,15.165,205080,0
2007-11-09,16.987,16.987,13.959,14.436,180365,0
2007-11-12,14.138,14.83,13.111,13.468,283129,0
2007-11-13,13.483,14.451,13.468,13.907,154550,0
2007-11-14,13.877,13.892,13.394,13.475,204004,0
2007-11-15,13.394,13.765,12.881,13.29,141918,0
2007-11-16,13.356,13.959,13.243,13.475,108454,0
2007-11-19,13.617,13.944,13.095,13.46,145680,0
2007-11-20,13.55,14.07,13.415,13.877,201317,0
2007-11-21,14.251,14.251,13.669,13.951,155358,0
2007-11-23,14.51,14.853,14.16,14.741,27146,0
2007-11-26,14.8,15.053,13.937,14.488,150250,0
2007-11-27,13.951,14.517,13.601,14.332,329798,0
2007-11-28,14.332,14.882,14.138,14.339,334368,0
2007-11-29,14.347,14.622,14.257,14.436,178202,0
2007-11-30,14.397,15.001,14.397,14.659,216908,0
2007-12-03,14.912,14.993,14.576,14.68,72572,0
2007-12-04,14.436,14.569,14.397,14.397,31851,0
2007-12-05,14.51,14.622,14.107,14.495,112488,0
2007-12-06,14.397,14.77,14.397,14.472,71361,0
2007-12-07,14.503,14.51,14.122,14.397,138827,0
2007-12-10,14.175,14.777,13.974,14.436,152131,0
2007-12-11,14.436,14.503,13.996,14.294,77947,0
2007-12-12,14.51,14.51,13.58,14.063,143800,0
2007-12-13,14.063,14.183,13.685,14.183,145009,0
2007-12-14,14.138,14.323,13.981,14.101,99315,0
2007-12-17,13.951,14.323,13.319,13.64,98645,0
2007-12-18,13.729,13.84,13.224,13.394,176322,0
2007-12-19,13.915,13.915,12.321,12.575,263541,0
2007-12-20,12.613,12.783,12.575,12.65,331949,0
2007-12-21,12.65,13.283,12.472,13.208,344849,0
2007-12-24,13.319,13.929,12.874,13.58,118264,0
2007-12-26,13.535,13.765,13.133,13.705,339473,0
2007-12-27,13.067,14.457,13.067,14.033,209248,0
2007-12-28,13.951,14.122,13.058,13.394,497482,0
2007-12-31,13.394,14.063,13.022,13.55,251581,0
2008-01-02,13.394,13.617,13.095,13.505,95015,0
2008-01-03,13.737,13.773,13.4,13.653,115173,0
2008-01-04,13.653,13.788,13.267,13.267,71361,0
2008-01-07,13.422,13.422,12.961,12.977,198093,0
2008-01-08,13.163,13.661,13.095,13.251,177127,0
2008-01-09,13.348,13.439,12.814,13.014,224435,0
2008-01-10,13.095,13.498,12.835,13.238,183353,0
2008-01-11,13.243,13.937,13.058,13.475,238681,0
2008-01-14,13.422,13.796,13.319,13.58,206830,0
2008-01-15,13.848,13.848,13.058,13.179,52600,0
2008-01-16,13.356,13.394,12.992,13.185,66522,0
2008-01-17,13.312,13.312,12.492,12.835,353852,0
2008-01-18,12.835,13.208,12.501,12.947,61013,0
2008-01-22,11.906,12.353,11.617,11.747,931070,0
2008-01-23,11.286,11.906,11.162,11.347,424344,0
2008-01-24,11.347,11.6,11.243,11.356,608932,0
2008-01-25,11.608,12.151,11.556,12.061,405599,0
2008-01-28,12.538,12.538,11.669,12.388,158716,0
2008-01-29,12.241,12.798,12.091,12.42,148771,0
2008-01-30,11.92,13.215,11.92,13.058,85323,0
2008-01-31,12.985,14.026,12.822,13.342,46768,0
2008-02-01,13.394,14.026,12.909,13.431,71683,0
2008-02-04,13.312,13.729,12.545,12.658,274162,0
2008-02-05,12.711,12.754,11.764,11.943,180012,0
2008-02-06,12.895,13.208,11.95,12.874,126462,0
2008-02-07,12.426,13.542,12.426,13.342,40584,0
2008-02-08,13.208,13.356,12.769,13.139,64107,0
2008-02-11,13.208,13.84,13.185,13.37,41527,0
2008-02-12,12.977,13.609,12.835,13.26,55501,0
2008-02-13,13.208,13.431,13.208,13.327,54832,0
2008-02-14,13.431,13.572,13.238,13.387,88698,0
2008-02-15,13.243,13.483,12.791,13.468,151106,0
2008-02-19,13.431,13.685,13.243,13.661,91519,0
2008-02-20,13.625,13.625,13.394,13.535,19890,0
2008-02-21,13.58,13.625,13.208,13.208,25804,0
2008-02-22,13.356,13.364,12.538,12.538,156027,0
2008-02-25,12.485,13.26,12.485,13.111,225208,0
2008-02-26,13.126,13.475,12.552,12.731,41261,0
2008-02-27,12.857,13.327,12.686,12.822,44752,0
2008-02-28,12.798,13.052,12.613,12.642,50531,0
2008-02-29,12.582,13.082,12.509,12.702,21099,0
2008-03-03,12.606,12.65,11.958,12.017,31717,0
2008-03-04,11.995,12.197,11.548,11.8,79294,0
2008-03-05,11.794,12.492,11.756,12.492,49590,0
2008-03-06,12.301,12.509,11.906,12.061,32390,0
2008-03-07,11.906,12.113,11.274,11.689,106573,0
2008-03-10,11.57,11.906,11.347,11.436,22576,0
2008-03-11,11.689,12.411,11.556,11.741,32791,0
2008-03-12,11.846,11.972,11.445,11.728,80499,0
2008-03-13,11.608,11.63,11.139,11.488,49320,0
2008-03-14,11.669,11.669,11.005,11.13,2104180,0
2008-03-17,11.049,11.049,9.97,10.456,94554,0
2008-03-18,10.746,12.582,10.352,10.432,114301,0
2008-03-19,10.424,10.633,10.047,10.514,68001,0
2008-03-20,10.642,11.109,10.462,10.901,91564,0
2008-03-24,10.798,11.414,10.566,10.574,129957,0
2008-03-25,10.722,10.975,10.722,10.894,66795,0
2008-03-26,11.794,12.225,10.417,11.347,172876,0
2008-03-27,11.459,11.459,11.109,11.274,174878,0
2008-03-28,11.43,11.824,11.234,11.643,178742,0
2008-03-31,12.359,12.359,10.826,12.091,195002,0
2008-04-01,12.091,12.277,11.577,11.764,94612,0
2008-04-02,11.764,11.875,11.356,11.511,64912,0
2008-04-03,11.421,12.181,11.311,11.721,98677,0
2008-04-04,11.95,11.95,11.459,11.534,93939,0
2008-04-07,11.534,11.906,11.339,11.831,168210,0
2008-04-08,11.831,11.831,11.311,11.399,46368,0
2008-04-09,11.519,11.519,10.714,10.746,107455,0
2008-04-10,10.737,10.864,10.18,10.552,107055,0
2008-04-11,10.552,10.552,9.5,9.956,252725,0
2008-04-14,9.962,10.008,8.0809,8.1776,709389,0
2008-04-15,8.7286,8.7286,7.6715,8.4232,927055,0
2008-04-16,8.7132,9.0767,8.4452,8.8544,507108,0
2008-04-17,8.7806,9.525,8.735,9.3971,531107,0
2008-04-18,9.673,10.335,9.3765,10.18,345067,0
2008-04-21,10.41,10.581,9.897,10.343,287312,0
2008-04-22,10.134,10.417,9.599,9.838,254306,0
2008-04-23,9.792,10.112,9.1821,9.2862,214091,0
2008-04-24,9.3085,9.4815,8.929,9.1157,213247,0
2008-04-25,9.1676,9.3162,9.0331,9.092,166746,0
2008-04-28,9.0635,9.1744,8.6094,8.7734,196218,0
2008-04-29,8.8852,9.1603,8.7286,8.9215,153552,0
2008-04-30,9.1157,9.1157,8.8327,8.8693,216569,0
2008-05-01,8.8544,9.0767,8.7067,8.8628,107706,0
2008-05-02,8.9215,8.929,8.6318,8.6686,99695,0
2008-05-05,8.7432,9.2265,8.6318,9.1289,583540,0
2008-05-06,8.943,8.9811,8.6616,8.8327,166898,0
2008-05-07,9.2265,9.613,8.943,9.4432,567185,0
2008-05-08,10.224,10.834,9.569,10.574,778412,0
2008-05-09,10.543,11.043,10.417,10.99,351911,0
2008-05-12,10.944,11.556,10.798,11.459,286363,0
2008-05-13,11.399,12.077,11.384,12.025,425908,0
2008-05-14,12.002,12.606,11.995,12.277,311857,0
2008-05-15,12.301,12.479,11.608,12.077,240008,0
2008-05-16,11.958,11.987,10.932,11.392,264813,0
2008-05-19,11.764,12.039,11.356,11.906,188983,0
2008-05-20,11.898,12.262,11.504,11.63,166066,0
2008-05-21,11.794,11.913,11.182,11.347,84365,0
2008-05-22,11.199,11.286,10.678,10.864,95919,0
2008-05-23,10.938,10.938,10.439,10.626,620476,0
2008-05-27,10.447,10.76,10.201,10.432,245494,0
2008-05-28,10.352,10.462,10.268,10.277,291399,0
2008-05-29,10.417,10.574,10.232,10.329,197952,0
2008-05-30,10.566,10.566,10.268,10.41,106852,0
2008-06-02,10.268,10.343,10.047,10.186,360776,0
2008-06-03,10.252,10.552,10.15,10.41,142937,0
2008-06-04,10.24,10.456,10.047,10.06,309686,0
2008-06-05,10.112,10.404,10.001,10.18,231532,0
2008-06-06,10.12,10.12,9.859,9.897,151068,0
2008-06-09,9.903,9.903,9.0035,9.0767,289109,0
2008-06-10,9.0635,9.785,9.0635,9.2862,143396,0
2008-06-11,9.1223,9.3912,9.1157,9.3162,103801,0
2008-06-12,9.3008,9.3008,8.6542,8.8628,502065,0
2008-06-13,8.8392,8.929,8.0064,8.1925,1020094,0
2008-06-16,8.3635,8.5573,8.2222,8.3115,398130,0
2008-06-17,8.4452,8.4452,8.17,8.1776,256264,0
2008-06-18,8.1849,8.2372,7.5747,7.6643,510869,0
2008-06-19,7.6643,8.0362,7.6492,7.9246,333629,0
2008-06-20,7.7831,7.8129,7.5227,7.627,403898,0
2008-06-23,7.5824,8.0957,6.7786,6.8458,322985,0
2008-06-24,6.935,7.6123,6.4884,7.6123,340598,0
2008-06-25,7.5524,8.1031,7.4484,7.746,438252,0
2008-06-26,7.5897,8.0064,7.1582,7.932,713446,0
2008-06-27,8.0287,8.5645,7.6789,7.85,350179,0
2008-06-30,7.8353,7.8353,7.3741,7.4261,331781,0
2008-07-01,7.2176,7.7313,6.9125,7.5004,334868,0
2008-07-02,7.627,7.8427,7.1063,7.136,827207,0
2008-07-03,7.3143,7.6193,6.868,7.1806,384992,0
2008-07-07,7.2251,7.5227,7.0317,7.0391,331522,0
2008-07-08,7.0391,8.0957,7.0391,7.7013,485036,0
2008-07-09,7.8802,7.8802,7.3664,7.3664,255454,0
2008-07-10,7.4781,7.7533,7.1434,7.493,281350,0
2008-07-11,7.4407,7.4407,6.9199,7.3219,331360,0
2008-07-14,7.292,7.3219,6.3992,6.853,445047,0
2008-07-15,6.8085,6.935,6.5109,6.6223,543291,0
2008-07-16,6.8233,7.4632,6.5482,7.2176,369827,0
2008-07-17,7.2773,7.5376,7.1806,7.4781,311453,0
2008-07-18,7.5151,7.7013,7.3962,7.5524,302200,0
2008-07-21,7.8129,8.3635,7.7683,8.1479,856061,0
2008-07-22,8.2519,9.726,8.1627,9.3608,694624,0
2008-07-23,9.3085,10.156,8.9811,10.127,796618,0
2008-07-24,10.12,10.127,9.4884,9.71,674678,0
2008-07-25,9.695,9.897,9.4648,9.785,332475,0
2008-07-28,9.962,9.995,9.577,9.63,289162,0
2008-07-29,9.4432,9.599,9.1157,9.561,479401,0
2008-07-30,9.4295,10.001,9.3008,9.3382,318850,0
2008-07-31,9.4648,9.822,9.4432,9.456,174827,0
2008-08-01,9.63,9.822,9.585,9.733,501164,0
2008-08-04,9.525,10.047,9.4432,9.673,252057,0
2008-08-05,9.553,9.733,9.553,9.695,209719,0
2008-08-06,9.63,9.807,9.585,9.798,164012,0
2008-08-07,9.673,9.726,9.3008,9.517,218089,0
2008-08-08,9.3765,9.621,9.3008,9.599,139787,0
2008-08-11,9.3971,10.112,9.3971,9.986,220671,0
2008-08-12,10.047,10.252,9.792,10.047,1237292,0
2008-08-13,10.404,10.417,9.4128,9.585,491859,0
2008-08-14,9.599,9.934,9.4943,9.814,476813,0
2008-08-15,10.001,10.038,9.4943,9.569,563970,0
2008-08-18,9.456,9.561,8.7651,9.1289,515492,0
2008-08-19,8.8908,8.929,8.3041,8.4531,396059,0
2008-08-20,8.639,8.7734,8.1849,8.2519,408075,0
2008-08-21,8.1849,8.6912,8.1403,8.5491,163912,0
2008-08-22,8.7067,9.212,8.639,9.1289,227951,0
2008-08-25,9.2718,9.2718,8.735,8.7734,156741,0
2008-08-26,8.6767,8.7871,8.4152,8.4531,214972,0
2008-08-27,8.3784,8.735,8.2147,8.4452,222719,0
2008-08-28,8.594,8.7953,8.3711,8.6246,233909,0
2008-08-29,8.6246,8.8544,8.6012,8.7505,178532,0
2008-09-02,8.8768,9.1676,8.7588,9.092,333954,0
2008-09-03,9.2053,9.2187,8.8852,9.0331,191509,0
2008-09-04,9.2053,9.2053,8.7067,8.7505,172227,0
2008-09-05,8.7806,9.0853,8.7204,8.7871,148166,0
2008-09-08,8.929,9.3008,8.6246,8.7953,173870,0
2008-09-09,9.2187,9.2265,8.2519,8.3485,274588,0
2008-09-10,8.2446,8.8628,8.1925,8.6686,239956,0
2008-09-11,8.4082,8.9215,8.2967,8.7734,256726,0
2008-09-12,8.8852,8.8852,8.639,8.7871,119077,0
2008-09-15,8.5273,8.5573,8.1849,8.2745,223585,0
2008-09-16,8.1849,8.1849,7.4407,8.0883,508025,0
2008-09-17,7.8129,7.8802,7.0689,7.2176,340837,0
2008-09-18,7.0317,7.4706,6.6967,7.24,339467,0
2008-09-19,8.8473,8.8473,7.6568,7.9395,225552,0
2008-09-22,7.9246,7.9246,7.5601,7.746,111375,0
2008-09-23,7.7013,7.8576,7.292,7.5151,183338,0
2008-09-24,7.5151,7.5151,6.905,7.0689,178423,0
2008-09-25,6.9721,7.4038,6.9199,7.1063,164024,0
2008-09-26,6.9274,7.2548,6.7711,7.0689,244952,0
2008-09-29,7.0689,7.0689,6.3992,6.5109,241770,0
2008-09-30,6.4364,6.9571,5.9749,6.9571,172813,0
2008-10-01,6.7192,7.627,6.6744,7.4407,234556,0
2008-10-02,7.2548,7.2548,6.7711,7.0839,138957,0
2008-10-03,7.0839,7.1582,6.6668,6.6967,134097,0
2008-10-06,6.3249,6.5034,5.6997,6.4215,363638,0
2008-10-07,6.4364,6.6223,6.0272,6.0939,292315,0
2008-10-08,5.6848,5.9826,5.0971,5.4988,356258,0
2008-10-09,5.8112,5.9527,5.4171,5.6401,778994,0
2008-10-10,5.2383,5.4244,4.4645,5.3499,380152,0
2008-10-13,6.429,6.6967,5.3726,5.7891,291217,0
2008-10-14,6.176,6.6967,5.9676,6.2057,331798,0
2008-10-15,6.2057,6.2504,5.804,5.804,107029,0
2008-10-16,6.3396,6.3396,5.804,6.0643,152768,0
2008-10-17,5.9527,6.1016,5.8112,5.9305,110494,0
2008-10-20,6.4811,6.4811,5.9082,5.9749,232046,0
2008-10-21,5.9527,6.1984,5.7296,5.8485,177966,0
2008-10-22,5.9527,6.0048,5.5808,5.7072,63604,0
2008-10-23,5.9378,5.9378,5.4022,5.5881,123732,0
2008-10-24,5.6552,5.9454,4.8737,5.536,435624,0
2008-10-27,5.7667,5.7667,4.8663,4.9629,137440,0
2008-10-28,5.0598,5.3946,5.0226,5.2086,419376,0
2008-10-29,5.1343,5.1343,4.7323,4.8291,178067,0
2008-10-30,4.8366,5.0077,4.2784,4.8517,280622,0
2008-10-31,4.7921,5.1045,4.7921,5.0598,137777,0
2008-11-03,5.0598,5.9157,5.0598,5.3946,202107,0
2008-11-04,5.6327,5.8262,5.3499,5.7594,144379,0
2008-11-05,5.5213,5.804,5.0598,5.0598,112893,0
2008-11-06,5.0598,5.0598,4.4795,4.6878,113626,0
2008-11-07,4.6878,4.6878,4.3903,4.457,139833,0
2008-11-10,4.8588,4.8588,4.3084,4.4645,182488,0
2008-11-11,4.2784,4.3976,4.0925,4.2488,166098,0
2008-11-12,4.7251,4.7472,4.0925,4.4274,319270,0
2008-11-13,4.4867,4.6132,4.3009,4.606,138195,0
2008-11-14,4.606,4.6132,4.4274,4.5091,71897,0
2008-11-17,4.5019,4.6207,4.3306,4.6132,245814,0
2008-11-18,4.576,4.6132,4.3752,4.4719,144792,0
2008-11-19,4.4274,4.6132,4.4274,4.4645,125309,0
2008-11-20,4.2784,4.5091,4.137,4.3455,416081,0
2008-11-21,4.0777,4.4719,4.0256,4.1668,379615,0
2008-11-24,4.3084,4.3084,3.9437,4.1519,204093,0
2008-11-25,4.0925,4.0925,3.6461,3.7951,204405,0
2008-11-26,3.8098,4.2116,3.6461,4.137,263697,0
2008-11-28,4.4645,4.71,4.3159,4.6432,96017,0
2008-12-01,4.6802,4.6802,4.033,4.3159,129435,0
2008-12-02,4.137,4.5091,4.0925,4.3159,78438,0
2008-12-03,4.3381,4.4123,4.0925,4.1296,71384,0
2008-12-04,4.1668,4.2488,3.8022,3.8098,115190,0
2008-12-05,3.7205,3.9437,3.4972,3.8766,197083,0
2008-12-08,4.2488,4.4199,3.9884,4.0925,281379,0
2008-12-09,4.2191,4.2191,3.743,3.9512,256294,0
2008-12-10,3.9437,4.1296,3.8022,3.9437,101755,0
2008-12-11,4.0256,4.0925,3.8766,4.0256,99971,0
2008-12-12,3.7056,4.4645,3.7056,4.4645,232581,0
2008-12-15,4.4645,4.5389,4.0032,4.2784,162808,0
2008-12-16,4.4645,4.6132,4.204,4.353,180214,0
2008-12-17,4.353,4.5389,4.1223,4.4645,192554,0
2008-12-18,4.5389,4.5389,4.3306,4.3752,172525,0
2008-12-19,4.3903,4.5091,4.3084,4.4123,110873,0
2008-12-22,4.2712,4.6506,4.2712,4.4496,151685,0
2008-12-23,4.3752,4.5987,3.9512,4.1668,347675,0
2008-12-24,4.2784,4.5389,4.0925,4.1668,248966,0
2008-12-26,4.2784,4.2784,4.0925,4.1967,153227,0
2008-12-29,4.6432,4.6432,4.2116,4.4496,155488,0
2008-12-30,4.4496,4.8517,4.4496,4.762,199400,0
2008-12-31,4.6878,5.1789,4.6729,5.0375,167826,0
2009-01-02,5.1045,5.4468,5.1045,5.298,100874,0
2009-01-05,5.3726,5.4988,4.9259,5.0598,191585,0
2009-01-06,5.3726,5.4765,4.5019,5.3351,221803,0
2009-01-07,5.4022,5.4022,5.0971,5.0971,192329,0
2009-01-08,5.1117,5.7963,5.1117,5.1939,227917,0
2009-01-09,5.4171,5.4912,5.1939,5.1939,88434,0
2009-01-12,5.2086,5.4616,4.9186,5.0226,127762,0
2009-01-13,4.8441,5.0747,4.6654,4.8142,95793,0
2009-01-14,4.6654,4.762,4.576,4.71,68335,0
2009-01-15,4.762,4.7696,4.5019,4.606,111069,0
2009-01-16,4.6132,4.6132,4.4795,4.4795,92730,0
2009-01-20,4.4867,4.4867,3.9065,3.9065,102105,0
2009-01-21,4.0478,4.353,3.9957,4.1745,179243,0
2009-01-22,3.9065,3.9512,3.5791,3.5791,215797,0
2009-01-23,3.8692,3.9065,3.661,3.8766,162164,0
2009-01-26,3.9065,4.3159,3.9065,4.0406,114356,0
2009-01-27,4.1223,4.2191,4.0107,4.1595,129479,0
2009-01-28,4.4199,4.5687,4.2265,4.5389,60355,0
2009-01-29,4.4645,4.4645,4.2784,4.4347,77975,0
2009-01-30,4.3455,4.3752,4.1519,4.2412,74666,0
2009-02-02,4.2412,4.2412,4.0925,4.1076,50139,0
2009-02-03,4.1595,4.1668,4.0256,4.033,67007,0
2009-02-04,3.9139,3.9364,3.6833,3.7649,85241,0
2009-02-05,3.594,3.9287,3.5196,3.8395,106600,0
2009-02-06,3.7726,4.033,3.7501,3.8842,64918,0
2009-02-09,3.9437,3.9437,3.728,3.7353,45959,0
2009-02-10,3.7205,3.728,3.5716,3.6013,34855,0
2009-02-11,3.5791,3.7056,3.2739,3.4749,224145,0
2009-02-12,3.1402,3.3187,3.1402,3.2219,99609,0
2009-02-13,3.2219,3.5716,3.1251,3.1845,228665,0
2009-02-17,3.1251,3.2219,2.9242,2.9392,117307,0
2009-02-18,2.969,2.969,2.2398,2.3812,471788,0
2009-02-19,2.4183,2.567,2.344,2.344,574151,0
2009-02-20,2.2697,2.4183,2.2398,2.2621,193185,0
2009-02-23,2.3214,2.5299,2.0461,2.0461,222147,0
2009-02-24,1.9272,2.2323,1.875,1.957,235651,0
2009-02-25,2.009,2.2398,2.009,2.2323,133916,0
2009-02-26,2.2917,2.3812,2.2323,2.3812,93974,0
2009-02-27,2.3066,2.344,2.1801,2.344,119585,0
2009-03-02,2.1876,2.4107,2.0611,2.2471,264917,0
2009-03-03,2.1204,2.2994,1.9867,1.9867,241424,0
2009-03-04,2.2768,2.3664,2.0536,2.0984,176487,0
2009-03-05,2.0611,2.091,1.8973,1.942,141512,0
2009-03-06,1.9495,2.2323,1.8603,2.2323,135405,0
2009-03-09,2.1432,2.1432,1.9495,2.0016,274435,0
2009-03-10,2.0536,2.1951,2.009,2.1133,295832,0
2009-03-11,2.2768,2.2768,2.0461,2.0461,197270,0
2009-03-12,2.0461,2.1951,1.9719,2.1951,226809,0
2009-03-13,2.2323,2.2697,2.1059,2.2697,168386,0
2009-03-16,2.5224,2.7382,2.2843,2.7382,302116,0
2009-03-17,3.1251,3.5121,2.6638,3.1251,713191,0
2009-03-18,3.2368,3.6833,2.9911,3.6833,240712,0
2009-03-19,3.6461,3.7205,3.3484,3.4602,387977,0
2009-03-20,3.6163,3.6163,3.0657,3.3781,206968,0
2009-03-23,3.594,3.594,3.2368,3.3633,287983,0
2009-03-24,3.3484,3.4453,3.3038,3.4228,103020,0
2009-03-25,3.393,3.393,3.1625,3.1995,146217,0
2009-03-26,3.1845,3.3484,3.1326,3.3484,168889,0
2009-03-27,3.3409,3.3855,3.1995,3.1995,152893,0
2009-03-30,3.2219,3.2219,3.0137,3.0657,132920,0
2009-03-31,3.2443,3.2666,3.1028,3.17,109781,0
2009-04-01,3.1995,3.2814,3.0582,3.2145,139881,0
2009-04-02,3.2886,3.3111,3.2072,3.259,223300,0
2009-04-03,3.2739,3.2739,3.1924,3.2666,117142,0
2009-04-06,3.3038,3.3111,3.2145,3.3111,69599,0
2009-04-07,3.1103,3.3484,3.1103,3.2145,169955,0
2009-04-08,3.3855,3.3855,3.2219,3.2739,63360,0
2009-04-09,3.3484,3.3855,3.259,3.3855,174160,0
2009-04-13,3.4749,3.5494,3.393,3.4602,286997,0
2009-04-14,3.4972,3.5716,3.3038,3.3484,493286,0
2009-04-15,3.4972,3.5342,3.3336,3.3409,350145,0
2009-04-16,3.3038,3.7205,3.3038,3.7129,210609,0
2009-04-17,3.7205,4.0925,3.6833,3.9065,300877,0
2009-04-20,3.9065,4.2116,3.728,4.1149,279171,0
2009-04-21,4.1296,4.2637,4.0183,4.1818,244122,0
2009-04-22,4.2712,4.5317,4.2412,4.4496,274987,0
2009-04-23,4.4496,4.576,4.4496,4.5317,177398,0
2009-04-24,4.5317,4.6878,4.4645,4.6506,128747,0
2009-04-27,4.6506,4.7027,4.4719,4.6506,168705,0
2009-04-28,4.5539,4.6132,4.353,4.5091,117783,0
2009-04-29,4.6506,4.6506,4.4049,4.457,121880,0
2009-04-30,4.4645,4.5091,4.2784,4.4645,152164,0
2009-05-01,4.3903,4.4645,4.3381,4.4645,112076,0
2009-05-04,4.658,4.658,4.3903,4.5165,174687,0
2009-05-05,4.5389,4.6506,4.4274,4.6132,178101,0
2009-05-06,4.6878,5.2086,4.6358,5.1343,271102,0
2009-05-07,5.6253,5.7444,5.1343,5.1939,476328,0
2009-05-08,5.3128,5.5733,5.1862,5.3499,273092,0
2009-05-11,5.3499,5.5583,5.298,5.4544,160491,0
2009-05-12,5.6029,5.6029,5.164,5.3499,191099,0
2009-05-13,5.1565,5.2086,4.8517,5.0821,197486,0
2009-05-14,4.6878,5.0971,4.4719,4.9333,192024,0
2009-05-15,4.8588,5.0226,4.8366,5.0002,55582,0
2009-05-18,5.0523,5.3499,4.9333,5.2531,113047,0
2009-05-19,5.216,5.3799,5.216,5.2683,118668,0
2009-05-20,5.2829,5.6029,5.1417,5.5433,377403,0
2009-05-21,5.2607,5.4095,4.9109,5.2235,206443,0
2009-05-22,5.2756,5.3128,5.1565,5.1862,75158,0
2009-05-26,5.2235,5.3202,5.1194,5.1194,97612,0
2009-05-27,5.1939,5.2459,5.1267,5.1717,59310,0
2009-05-28,5.3726,5.432,5.1491,5.1862,100960,0
2009-05-29,5.2086,5.3202,5.0821,5.2607,69502,0
2009-06-01,5.2308,5.3202,5.1343,5.2683,258401,0
2009-06-02,5.3573,5.841,5.2756,5.7741,321779,0
2009-06-03,5.8633,6.1313,5.7146,5.7816,122242,0
2009-06-04,5.8633,6.1387,5.7963,6.1016,130440,0
2009-06-05,6.176,6.2875,5.841,5.9602,218380,0
2009-06-08,5.9305,6.1313,5.5808,5.9305,101772,0
2009-06-09,5.9527,5.9527,5.6552,5.7072,104915,0
2009-06-10,5.7296,5.7667,5.4244,5.536,129006,0
2009-06-11,5.5433,5.7222,5.3946,5.5433,152902,0
2009-06-12,5.5956,5.7072,5.3946,5.4544,188628,0
2009-06-15,5.5064,5.5064,5.0002,5.1939,218094,0
2009-06-16,5.2756,5.5658,5.03,5.1491,258332,0
2009-06-17,5.1565,5.3799,5.1343,5.216,213354,0
2009-06-18,5.1491,5.3202,5.1117,5.2459,292516,0
2009-06-19,5.3573,5.9082,5.3573,5.9082,318012,0
2009-06-22,5.9305,5.9527,5.4765,5.5285,257776,0
2009-06-23,5.4692,5.9378,5.3946,5.536,209908,0
2009-06-24,5.7072,5.7444,5.2459,5.5881,262817,0
2009-06-25,5.3053,5.6923,5.2829,5.6327,140536,0
2009-06-26,5.6029,5.8783,5.5733,5.6997,102469,0
2009-06-29,5.804,5.8709,5.5136,5.6997,160711,0
2009-06-30,5.6552,5.841,5.4912,5.7891,93264,0
2009-07-01,5.841,5.9527,5.6253,5.7444,131176,0
2009-07-02,5.7296,5.7444,5.5733,5.5733,46518,0
2009-07-06,5.5433,5.5808,5.298,5.387,135031,0
2009-07-07,5.4912,5.5064,5.216,5.216,104280,0
2009-07-08,5.216,5.3279,4.8366,5.0598,149856,0
2009-07-09,5.1194,5.164,4.7921,4.9481,138858,0
2009-07-10,4.8588,4.9259,4.6802,4.8961,172464,0
2009-07-13,4.8291,5.1343,4.7027,5.0821,127731,0
2009-07-14,5.0821,5.2383,4.9854,5.1417,89391,0
2009-07-15,5.3128,5.5658,5.2829,5.4988,106069,0
2009-07-16,5.618,5.618,5.2756,5.2904,117237,0
2009-07-17,5.298,5.5136,5.2829,5.3946,98846,0
2009-07-20,5.387,5.484,5.298,5.3726,168077,0
2009-07-21,5.3726,5.5285,5.3726,5.4692,49652,0
2009-07-22,5.4692,5.5808,5.387,5.5433,36724,0
2009-07-23,5.5509,5.7667,5.5509,5.7072,139568,0
2009-07-24,5.7296,5.841,5.6923,5.7741,115613,0
2009-07-27,5.7741,5.9229,5.7594,5.9229,163603,0
2009-07-28,5.804,5.8485,5.6401,5.752,103085,0
2009-07-29,5.752,5.752,5.5433,5.6701,52192,0
2009-07-30,5.7667,5.7667,5.5213,5.618,93973,0
2009-07-31,5.5808,5.6105,5.3573,5.5285,118029,0
2009-08-03,5.5285,5.752,5.4468,5.6923,150845,0
2009-08-04,5.6477,5.7296,5.6477,5.7296,99425,0
2009-08-05,5.6848,5.7891,5.618,5.7296,76590,0
2009-08-06,5.8932,6.2951,5.8932,6.2504,573835,0
2009-08-07,6.3619,6.5482,6.31,6.5333,344183,0
2009-08-10,6.5333,6.5555,6.0494,6.1463,271385,0
2009-08-11,6.1984,6.2578,5.6552,6.0792,149146,0
2009-08-12,6.0792,6.6223,6.0124,6.2578,169187,0
2009-08-13,6.3695,6.5629,6.3026,6.3619,93420,0
2009-08-14,6.4438,6.4737,6.213,6.347,112081,0
2009-08-17,6.1166,6.1166,5.9305,6.0272,98370,0
2009-08-18,6.1313,6.2875,5.9602,6.0494,152740,0
2009-08-19,6.0718,6.2875,6.0048,6.1166,80887,0
2009-08-20,6.1834,6.4068,6.1686,6.2951,76060,0
2009-08-21,6.3249,6.6299,6.3249,6.3843,121685,0
2009-08-24,6.3619,6.4661,6.161,6.31,173856,0
2009-08-25,6.3249,6.5482,6.3249,6.429,117184,0
2009-08-26,6.5257,6.8458,6.5257,6.6967,420954,0
2009-08-27,6.7042,7.054,6.6967,6.9944,282040,0
2009-08-28,7.0241,7.0614,6.7116,6.7861,93210,0
2009-08-31,6.5852,6.9274,6.4364,6.6299,353100,0
2009-09-01,6.5333,6.7786,6.213,6.3768,198108,0
2009-09-02,6.176,6.2654,5.9602,6.0643,184229,0
2009-09-03,6.1016,6.4068,6.1016,6.3916,118279,0
2009-09-04,6.347,6.615,6.2504,6.4811,98370,0
2009-09-08,6.7116,6.7116,6.3249,6.3619,128928,0
2009-09-09,6.2355,6.5779,6.2355,6.3695,98438,0
2009-09-10,6.2875,6.6002,6.2875,6.3322,154655,0
2009-09-11,6.347,6.5183,6.2875,6.3249,154044,0
2009-09-14,6.31,6.5109,6.2504,6.4661,114915,0
2009-09-15,6.5404,7.5897,6.5109,7.0391,840048,0
2009-09-16,7.1434,7.5151,7.1434,7.3664,318505,0
2009-09-17,7.1434,7.5524,7.1434,7.2773,85135,0
2009-09-18,7.2697,7.4706,7.1434,7.3442,192940,0
2009-09-21,7.292,7.6345,7.2104,7.5151,102275,0
2009-09-22,7.5824,7.6568,7.3962,7.4781,280223,0
2009-09-23,7.4038,7.4781,7.292,7.4186,104141,0
2009-09-24,7.4112,7.4559,6.7711,6.8903,329276,0
2009-09-25,6.8085,7.0169,6.7341,6.9422,164949,0
2009-09-28,6.9422,7.1655,6.868,7.0317,87584,0
2009-09-29,7.0689,7.1434,6.8829,7.1133,75190,0
2009-09-30,7.2027,7.3815,7.0241,7.1434,161100,0
2009-10-01,7.1507,7.3664,6.8829,6.898,218527,0
2009-10-02,6.9422,6.9422,6.7192,6.7192,157013,0
2009-10-05,6.7711,6.9869,6.7565,6.8458,77587,0
2009-10-06,6.8458,6.9498,6.8458,6.9199,77971,0
2009-10-07,6.9721,6.9869,6.7637,6.838,47437,0
2009-10-08,6.7861,6.898,6.7565,6.868,220606,0
2009-10-09,6.9422,7.0465,6.7937,6.868,109557,0
2009-10-12,6.9647,7.0317,6.8458,6.9571,67886,0
2009-10-13,6.9274,7.0317,6.8458,7.002,117131,0
2009-10-14,6.9199,7.0689,6.9199,6.9647,107828,0
2009-10-15,7.0093,7.0241,6.935,6.9869,72631,0
2009-10-16,6.9944,6.9944,6.868,6.9199,69340,0
2009-10-19,7.0241,7.0465,6.8829,6.9944,152851,0
2009-10-20,7.0317,7.0317,6.935,6.9422,68989,0
2009-10-21,6.9869,7.0614,6.9422,7.054,161583,0
2009-10-22,7.0169,7.0391,6.8903,6.9125,118522,0
2009-10-23,6.9125,6.9944,6.898,6.898,75967,0
2009-10-26,6.8903,6.9869,6.7637,6.7786,123025,0
2009-10-27,6.8085,6.9498,6.7711,6.838,90512,0
2009-10-28,6.6371,6.7265,6.1834,6.2654,298188,0
2009-10-29,6.1984,6.4737,6.1984,6.3173,124491,0
2009-10-30,6.3916,6.615,6.3322,6.4364,417862,0
2009-11-02,6.4661,6.4737,6.0272,6.176,125250,0
2009-11-03,6.1166,6.2207,5.9157,6.1387,168248,0
2009-11-04,6.4512,6.7711,6.4512,6.5852,201571,0
2009-11-05,6.6967,6.9571,6.6223,6.905,168752,0
2009-11-06,6.8085,6.9498,6.6223,6.7637,63757,0
2009-11-09,6.8233,6.9199,6.7042,6.7565,101724,0
2009-11-10,6.6893,6.8233,6.3768,6.5482,123872,0
2009-11-11,6.496,6.5482,6.3396,6.5257,103016,0
2009-11-12,6.4364,6.4661,6.3545,6.4215,112179,0
2009-11-13,6.4737,6.5109,6.3992,6.4884,64657,0
2009-11-16,6.4811,6.6447,6.3992,6.5109,101889,0
2009-11-17,6.5629,6.7415,6.5333,6.6744,106000,0
2009-11-18,6.6967,6.7711,6.6223,6.7265,79588,0
2009-11-19,6.6967,6.7415,6.615,6.6371,151873,0
2009-11-20,6.6371,6.6967,6.4811,6.5629,142719,0
2009-11-23,6.5109,6.7637,6.5109,6.7042,166084,0
2009-11-24,6.7415,6.7711,6.5927,6.7711,109423,0
2009-11-25,6.853,6.853,6.6967,6.8233,80089,0
2009-11-27,6.7415,6.7861,6.5852,6.6223,68019,0
2009-11-30,6.615,6.6744,6.4661,6.496,83148,0
2009-12-01,6.615,6.6597,6.496,6.5109,133029,0
2009-12-02,6.5702,6.6002,6.5482,6.5852,45629,0
2009-12-03,6.5779,6.7042,6.5404,6.6893,66838,0
2009-12-04,6.682,6.7861,6.5555,6.6371,190724,0
2009-12-07,6.5779,6.6967,6.4737,6.5779,137549,0
2009-12-08,6.6447,6.7786,6.5333,6.7711,76929,0
2009-12-09,6.7415,6.9125,6.7042,6.8829,116754,0
2009-12-10,6.8903,6.9125,6.8085,6.8458,40126,0
2009-12-11,6.9125,6.935,6.7341,6.7489,48639,0
2009-12-14,6.7415,6.9944,6.7341,6.838,92692,0
2009-12-15,6.8308,6.9944,6.7711,6.9125,80825,0
2009-12-16,6.9944,6.9944,6.8829,6.8829,67199,0
2009-12-17,6.8829,6.9422,6.6371,6.6744,96244,0
2009-12-18,6.615,6.7265,6.6076,6.7042,49778,0
2009-12-21,6.682,6.8606,6.6668,6.8233,102429,0
2009-12-22,6.7786,6.898,6.7341,6.7637,87487,0
2009-12-23,6.6967,6.905,6.6967,6.7565,85769,0
2009-12-24,6.7565,6.8752,6.7341,6.7937,41758,0
2009-12-28,6.7489,6.8829,6.5852,6.7341,111538,0
2009-12-29,6.6967,6.8458,6.6668,6.7565,64935,0
2009-12-30,6.8009,6.8009,6.6299,6.7489,67963,0
2009-12-31,6.7565,6.7786,6.6597,6.6893,72994,0
2010-01-04,6.8458,6.868,6.7265,6.8308,83492,0
2010-01-05,6.8606,6.9647,6.8085,6.9571,123316,0
2010-01-06,6.9721,7.6643,6.9125,7.6568,363887,0
2010-01-07,7.6643,7.6866,7.4559,7.6643,152571,0
2010-01-08,7.7387,7.9915,7.6866,7.8726,178328,0
2010-01-11,7.9843,8.1106,7.8279,8.0735,100449,0
2010-01-12,8.1403,8.1403,7.7387,7.7757,83099,0
2010-01-13,7.8576,8.051,7.7906,8.0064,104177,0
2010-01-14,8.0735,8.1106,7.8427,7.9246,125591,0
2010-01-15,7.8129,7.999,7.7387,7.7831,74928,0
2010-01-19,7.8802,7.962,7.7757,7.962,178849,0
2010-01-20,7.8649,7.962,7.7387,7.8874,82778,0
2010-01-21,7.8726,7.9246,7.5747,7.5897,164939,0
2010-01-22,7.5897,7.8054,7.5227,7.5973,143120,0
2010-01-25,7.7163,7.7533,7.493,7.627,117300,0
2010-01-26,7.6643,7.7013,7.4781,7.4781,162296,0
2010-01-27,7.292,7.4038,6.9944,7.3516,136909,0
2010-01-28,7.3143,7.3741,7.1806,7.307,62328,0
2010-01-29,7.3293,7.3664,7.0987,7.1507,78416,0
2010-02-01,7.2475,7.7533,7.1133,7.2623,217495,0
2010-02-02,7.3664,7.6193,7.3293,7.5151,145278,0
2010-02-03,7.5151,7.5151,7.2548,7.3219,80110,0
2010-02-04,7.2251,7.2548,6.9571,6.9647,120633,0
2010-02-05,6.8903,6.9274,6.5183,6.7341,292530,0
2010-02-08,6.7341,6.9571,6.7116,6.7786,80483,0
2010-02-09,6.7937,6.8829,6.6223,6.8233,69638,0
2010-02-10,6.7786,6.9274,6.7711,6.8009,54175,0
2010-02-11,6.838,6.935,6.7711,6.868,71639,0
2010-02-12,6.868,7.0093,6.868,6.9571,43840,0
2010-02-16,7.0689,7.2846,6.9274,7.121,93528,0
2010-02-17,7.1582,7.2325,7.1063,7.1063,54780,0
2010-02-18,7.1582,7.3888,7.002,7.2623,171400,0
2010-02-19,7.2475,7.359,7.1953,7.3367,66267,0
2010-02-22,7.359,7.627,7.0763,7.0839,108168,0
2010-02-23,7.0689,7.2623,6.9796,7.1063,54802,0
2010-02-24,7.1582,7.3815,7.0093,7.3442,104335,0
2010-02-25,7.2548,7.2623,7.0987,7.2623,59159,0
2010-02-26,7.3815,7.4261,7.2251,7.3367,151645,0
2010-03-01,7.3664,7.4407,7.0465,7.0465,249685,0
2010-03-02,7.1582,7.1655,6.6668,6.9125,1035925,0
2010-03-03,7.0093,7.1434,6.868,7.1434,312032,0
2010-03-04,7.4632,7.6937,7.3442,7.4038,565472,0
2010-03-05,7.5079,7.5524,7.3962,7.4559,223689,0
2010-03-08,7.4407,7.5004,7.2475,7.4407,215740,0
2010-03-09,7.4407,7.493,7.292,7.4407,118550,0
2010-03-10,7.5079,7.5897,7.3741,7.4186,227117,0
2010-03-11,7.4781,7.5151,7.4407,7.5004,117642,0
2010-03-12,7.5824,7.5897,7.4484,7.4781,152843,0
2010-03-15,7.5227,7.5376,7.3367,7.3516,111010,0
2010-03-16,7.3442,7.6345,7.3442,7.5897,166551,0
2010-03-17,7.627,7.6492,7.4559,7.5004,144831,0
2010-03-18,7.4407,7.5151,7.3741,7.4559,90231,0
2010-03-19,7.545,7.7533,7.3516,7.5601,178125,0
2010-03-22,7.6345,7.7313,7.545,7.6789,97748,0
2010-03-23,7.746,7.746,7.4559,7.7237,83441,0
2010-03-24,7.7013,7.7533,7.5524,7.5897,119618,0
2010-03-25,7.6123,7.7313,7.6045,7.6715,76185,0
2010-03-26,7.6417,7.7313,7.5973,7.6123,64761,0
2010-03-29,7.5524,7.6643,7.5004,7.6568,61978,0
2010-03-30,7.6492,7.7163,7.5151,7.5824,82315,0
2010-03-31,7.5524,7.7313,7.5151,7.6937,124529,0
2010-04-01,7.627,7.8129,7.627,7.7013,208934,0
2010-04-05,7.7237,8.1106,7.7237,8.0362,368069,0
2010-04-06,8.0809,8.5349,8.0362,8.5273,384363,0
2010-04-07,8.594,9.0767,8.5273,8.6984,336985,0
2010-04-08,8.7505,8.8025,8.5202,8.6542,158247,0
2010-04-09,8.7432,8.9877,8.6318,8.7432,155104,0
2010-04-12,8.8327,9.0767,8.7806,8.8991,177540,0
2010-04-13,8.943,9.0189,8.8172,8.8852,68907,0
2010-04-14,9.0483,9.0711,8.9364,9.0558,89462,0
2010-04-15,9.0711,9.0711,8.8908,8.9364,150920,0
2010-04-16,8.9737,8.9737,8.5797,8.8852,115903,0
2010-04-19,8.8108,8.915,8.5052,8.8392,199454,0
2010-04-20,8.8908,9.1966,8.8628,9.1821,163672,0
2010-04-21,9.2341,9.4481,9.0189,9.1005,141127,0
2010-04-22,9.1157,9.3008,9.092,9.2265,106608,0
2010-04-23,9.3441,9.4364,9.2245,9.2245,119858,0
2010-04-26,9.2265,9.525,9.2265,9.525,162952,0
2010-04-27,9.4481,9.585,9.3085,9.4727,234929,0
2010-04-28,9.2341,9.353,9.1442,9.1676,119960,0
2010-04-29,9.1603,9.3235,9.1603,9.2409,74105,0
2010-04-30,9.2187,9.3235,9.1527,9.1966,71878,0
2010-05-03,9.1744,9.1898,9.0398,9.0558,237571,0
2010-05-04,8.9671,9.1157,8.7806,9.0558,219002,0
2010-05-05,8.8768,9.1603,8.4603,8.5797,415332,0
2010-05-06,8.4902,8.639,7.6643,7.9691,542861,0
2010-05-07,7.9691,8.0362,7.7013,7.9246,189376,0
2010-05-10,8.3041,8.5202,8.3041,8.4531,131654,0
2010-05-11,8.4531,8.9215,8.4011,8.7953,160489,0
2010-05-12,8.8628,9.092,8.8327,8.9952,110843,0
2010-05-13,9.0853,9.2341,9.0035,9.0711,113513,0
2010-05-14,9.0035,9.0189,8.7806,8.9588,175190,0
2010-05-17,8.9364,9.0853,8.6912,8.9671,166775,0
2010-05-18,9.1744,9.2265,8.929,8.9364,159765,0
2010-05-19,8.8908,8.929,8.6012,8.7871,160955,0
2010-05-20,8.4381,8.6616,7.9843,8.0809,207524,0
2010-05-21,7.9246,8.6318,7.8279,8.542,180392,0
2010-05-24,8.6542,8.6686,8.3412,8.4381,70497,0
2010-05-25,7.947,8.1849,7.8576,8.0436,212101,0
2010-05-26,8.0809,8.3339,8.0362,8.1849,161842,0
2010-05-27,8.3784,8.6246,8.3339,8.6012,101028,0
2010-05-28,8.542,8.594,8.4082,8.5491,71746,0
2010-06-01,8.4973,8.7588,8.2519,8.3041,77197,0
2010-06-02,8.4312,8.4902,8.1849,8.3041,118276,0
2010-06-03,8.1627,8.5491,8.1627,8.4823,56964,0
2010-06-04,8.4232,8.5491,8.2147,8.3412,146737,0
2010-06-07,8.4082,8.4753,8.0064,8.0214,128613,0
2010-06-08,8.0809,8.2147,7.746,7.8948,176722,0
2010-06-09,7.91,8.1106,7.7387,7.85,208257,0
2010-06-10,7.947,8.1627,7.7831,8.1552,93005,0
2010-06-11,8.051,8.5726,8.051,8.5726,84074,0
2010-06-14,8.6246,8.8908,8.6166,8.6984,81791,0
2010-06-15,8.7132,8.8628,8.5573,8.6616,90205,0
2010-06-16,8.6542,8.7806,8.5645,8.7132,61440,0
2010-06-17,8.7204,8.7204,8.6166,8.6166,22540,0
2010-06-18,8.6166,8.8852,8.6166,8.7432,96312,0
2010-06-21,8.7588,8.8544,8.6461,8.6461,86166,0
2010-06-22,8.6318,8.7651,8.6318,8.6318,23846,0
2010-06-23,8.7286,8.735,8.5273,8.5573,33892,0
2010-06-24,8.5573,8.6686,8.1849,8.2222,43814,0
2010-06-25,8.2073,8.3188,8.0735,8.2,43088,0
2010-06-28,8.1403,8.2745,8.0362,8.1849,38261,0
2010-06-29,7.999,8.1627,7.4781,7.5304,193165,0
2010-06-30,7.3977,7.8883,7.3977,7.662,70796,0
2010-07-01,7.627,7.7609,7.1282,7.3219,171917,0
2010-07-02,7.1877,7.5151,7.1877,7.5079,34758,0
2010-07-06,7.5227,7.6643,7.3219,7.4336,89675,0
2010-07-07,7.3815,7.7683,7.3293,7.7089,79792,0
2010-07-08,7.8204,8.0064,7.627,7.7906,67426,0
2010-07-09,7.8129,8.0436,7.7906,7.8726,28948,0
2010-07-12,7.9021,8.1627,7.493,7.5747,331804,0
2010-07-13,7.6937,7.7981,7.5897,7.7981,55227,0
2010-07-14,7.7237,7.8726,7.7237,7.8204,27256,0
2010-07-15,7.7831,8.1479,7.627,8.1031,157357,0
2010-07-16,8.1106,8.1627,7.932,8.0214,79024,0
2010-07-19,8.0362,8.1106,7.9246,7.9246,45087,0
2010-07-20,7.9246,8.1479,7.8279,8.1479,52921,0
2010-07-21,8.1627,8.4011,8.0287,8.3711,107912,0
2010-07-22,8.3711,8.5726,8.2745,8.3339,101111,0
2010-07-23,8.4082,8.5491,8.1849,8.4152,114286,0
2010-07-26,8.5491,8.7588,8.4011,8.6912,130995,0
2010-07-27,8.7132,8.8392,8.5726,8.8172,143345,0
2010-07-28,8.7204,8.7204,8.4152,8.5726,94550,0
2010-07-29,8.5491,8.6984,8.4823,8.6318,61118,0
2010-07-30,8.6246,8.7204,8.5573,8.7067,33883,0
2010-08-02,8.7432,8.8473,8.7067,8.8172,87414,0
2010-08-03,8.7432,8.8108,8.6246,8.6686,40850,0
2010-08-04,8.8908,8.9364,8.6246,8.8768,84314,0
2010-08-05,8.8693,8.915,8.7204,8.7432,78010,0
2010-08-06,8.594,8.735,8.4823,8.6839,51024,0
2010-08-09,8.6912,8.7432,8.6686,8.7432,40729,0
2010-08-10,8.4973,8.9066,8.4973,8.8852,55285,0
2010-08-11,8.6984,8.7432,8.4381,8.5491,47590,0
2010-08-12,8.4452,8.594,8.4082,8.4312,39529,0
2010-08-13,8.4082,8.4082,8.3339,8.4082,28380,0
2010-08-16,8.3188,8.5349,8.0957,8.4603,113883,0
2010-08-17,8.4973,8.5573,8.4232,8.5573,54136,0
2010-08-18,8.5202,8.5573,8.4753,8.5573,38886,0
2010-08-19,8.5491,8.5573,8.4452,8.5573,53524,0
2010-08-20,8.3562,8.5573,8.1849,8.5573,65744,0
2010-08-23,8.5573,8.5573,8.3784,8.4312,31622,0
2010-08-24,8.3931,8.4973,8.2595,8.4082,41571,0
2010-08-25,8.2595,8.2967,8.1849,8.2892,57778,0
2010-08-26,8.2745,8.3562,8.1479,8.2595,33787,0
2010-08-27,8.1925,8.542,8.1925,8.5052,83659,0
2010-08-30,8.5125,8.5125,8.2818,8.2818,53580,0
2010-08-31,8.213,8.3338,8.1903,8.2507,63646,0
2010-09-01,8.3862,8.5573,8.3115,8.4152,140395,0
2010-09-02,8.4082,8.5573,8.3115,8.5273,114412,0
2010-09-03,8.542,8.6461,8.3635,8.3635,157571,0
2010-09-07,8.3635,8.3784,8.2,8.2,121607,0
2010-09-08,8.2745,8.4823,8.1925,8.3711,149594,0
2010-09-09,8.4902,8.6616,8.4603,8.6166,52291,0
2010-09-10,8.5491,8.6318,8.3041,8.5573,80861,0
2010-09-13,8.5797,8.9952,8.5726,8.9952,143328,0
2010-09-14,9.0398,9.0398,8.7734,9.0035,89476,0
2010-09-15,9.0035,9.2641,8.9877,9.2573,111096,0
2010-09-16,9.1603,9.4884,9.0767,9.1744,88962,0
2010-09-17,9.1898,9.3971,8.9671,9.2786,104754,0
2010-09-20,9.3765,9.3765,9.1157,9.3008,109015,0
2010-09-21,9.2641,9.4432,9.0853,9.1676,85585,0
2010-09-22,9.108,9.3687,9.0853,9.2862,51159,0
2010-09-23,9.2786,9.3451,8.9877,9.1676,85125,0
2010-09-24,9.2573,9.353,9.1744,9.2862,75736,0
2010-09-27,9.2862,9.4354,9.2053,9.2341,77549,0
2010-09-28,9.2641,9.4295,9.2573,9.353,65966,0
2010-09-29,9.3687,9.525,9.2862,9.4943,91024,0
2010-09-30,9.517,9.822,9.4943,9.762,63208,0
2010-10-01,9.83,9.874,9.666,9.755,47693,0
2010-10-04,9.673,9.85,9.3382,9.569,65891,0
2010-10-05,9.63,9.785,9.599,9.682,39836,0
2010-10-06,9.719,9.822,9.606,9.695,40407,0
2010-10-07,9.666,9.807,9.666,9.688,49725,0
2010-10-08,9.719,9.746,9.569,9.636,55841,0
2010-10-11,9.553,9.746,9.2862,9.688,137655,0
2010-10-12,9.599,9.798,9.547,9.636,70535,0
2010-10-13,9.553,9.903,9.553,9.762,59783,0
2010-10-14,9.746,9.85,9.63,9.688,47861,0
2010-10-15,9.762,9.785,9.525,9.651,73095,0
2010-10-18,9.509,9.719,9.509,9.71,35482,0
2010-10-19,9.673,9.822,9.509,9.534,156302,0
2010-10-20,9.63,9.943,9.4884,9.859,126512,0
2010-10-21,9.897,9.917,9.673,9.874,73212,0
2010-10-22,9.897,10.12,9.762,10.098,72996,0
2010-10-25,10.156,10.268,9.859,9.903,78590,0
2010-10-26,9.911,10.172,9.755,10.008,47706,0
2010-10-27,9.838,10.047,9.733,9.807,82953,0
2010-10-28,9.903,9.95,9.673,9.673,54620,0
2010-10-29,9.727,9.734,9.636,9.688,62768,0
2010-11-01,9.682,9.746,9.4884,9.643,102521,0
2010-11-02,9.682,9.934,9.591,9.934,67780,0
2010-11-03,9.903,9.995,9.844,9.978,27044,0
2010-11-04,10.068,10.224,9.926,10.15,133641,0
2010-11-05,10.277,10.299,9.995,10.224,47362,0
2010-11-08,10.24,10.381,10.142,10.208,38531,0
2010-11-09,10.18,10.232,10.047,10.156,36171,0
2010-11-10,10.12,10.194,9.943,10.074,50517,0
2010-11-11,9.934,10.014,9.746,10.001,68056,0
2010-11-12,9.986,9.986,9.695,9.746,26842,0
2010-11-15,9.762,10.014,9.3608,9.85,87289,0
2010-11-16,9.807,9.807,9.4884,9.636,58610,0
2010-11-17,9.63,9.859,9.561,9.726,62293,0
2010-11-18,9.882,10.134,9.762,9.866,103457,0
2010-11-19,9.926,9.926,9.673,9.882,45771,0
2010-11-22,9.726,10.038,9.719,10.008,47277,0
2010-11-23,9.891,10.047,9.74,9.911,43104,0
2010-11-24,9.917,10.186,9.911,10.127,94828,0
2010-11-26,10.15,10.41,10.15,10.404,63312,0
2010-11-29,10.381,10.381,10.127,10.186,75338,0
2010-11-30,10.129,10.177,9.897,10.085,87649,0
2010-12-01,10.232,10.335,9.911,10.098,127680,0
2010-12-02,10.021,10.268,10.021,10.134,86298,0
2010-12-03,10.082,10.134,9.934,10.134,94160,0
2010-12-06,10.127,10.134,9.986,10.03,52704,0
2010-12-07,10.164,10.194,10.008,10.104,72277,0
2010-12-08,10.074,10.172,10.014,10.12,42513,0
2010-12-09,10.164,10.164,9.911,10.001,67709,0
2010-12-10,10.001,10.047,9.903,9.95,69972,0
2010-12-13,10.014,10.268,9.956,10.172,77316,0
2010-12-14,10.26,10.26,10.15,10.26,116126,0
2010-12-15,10.216,10.32,9.859,9.866,82261,0
2010-12-16,9.838,10.038,9.695,10.021,73801,0
2010-12-17,10.001,10.008,9.792,9.838,70745,0
2010-12-20,9.903,10.03,9.74,9.986,68767,0
2010-12-21,9.97,10.156,9.917,10.014,66073,0
2010-12-22,10.06,10.134,9.934,9.95,61664,0
2010-12-23,9.926,10.03,9.891,9.911,42155,0
2010-12-27,9.903,9.95,9.859,9.882,58636,0
2010-12-28,9.903,10.008,9.762,10.001,79399,0
2010-12-29,9.979,10.124,9.979,10.124,76093,0
2010-12-30,10.048,10.124,10.016,10.101,63892,0
2010-12-31,10.104,10.338,10.081,10.167,37591,0
2011-01-03,10.047,10.194,10.021,10.104,119975,0
2011-01-04,10.082,10.104,10.03,10.06,48313,0
2011-01-05,10.038,10.098,10.014,10.068,85614,0
2011-01-06,10.047,10.047,9.911,10.03,86574,0
2011-01-07,10.068,10.074,9.911,10.008,64627,0
2011-01-10,10.021,10.18,10.021,10.12,57860,0
2011-01-11,10.12,10.142,9.85,10.068,128816,0
2011-01-12,10.09,10.098,9.874,10.098,149116,0
2011-01-13,10.164,10.164,9.943,10.098,63769,0
2011-01-14,10.068,10.068,9.943,10.03,44614,0
2011-01-18,10.03,10.06,9.911,9.97,83793,0
2011-01-19,10.001,10.038,9.822,9.859,63922,0
2011-01-20,9.838,9.891,9.814,9.83,75156,0
2011-01-21,9.97,10.001,9.822,9.891,104425,0
2011-01-24,9.943,10.001,9.891,9.978,69557,0
2011-01-25,9.911,10.471,9.859,10.471,280029,0
2011-01-26,10.372,10.849,10.246,10.484,215747,0
2011-01-27,10.417,10.552,10.246,10.299,99227,0
2011-01-28,10.304,10.364,10.127,10.172,106019,0
2011-01-31,10.151,10.191,10.01,10.081,83021,0
2011-02-01,10.18,10.335,10.06,10.329,97991,0
2011-02-02,10.335,10.491,10.291,10.491,82283,0
2011-02-03,10.514,10.604,10.32,10.491,93363,0
2011-02-04,10.484,10.595,10.381,10.522,74019,0
2011-02-07,10.552,10.595,10.299,10.522,63562,0
2011-02-08,10.543,10.766,10.439,10.475,63734,0
2011-02-09,10.439,10.514,10.232,10.364,44049,0
2011-02-10,10.304,10.387,10.232,10.329,45875,0
2011-02-11,10.26,10.284,10.074,10.104,103823,0
2011-02-14,10.104,10.304,10.104,10.186,46274,0
2011-02-15,10.194,10.277,10.12,10.208,54624,0
2011-02-16,10.208,10.246,10.127,10.194,55717,0
2011-02-18,10.304,10.335,10.164,10.291,50999,0
2011-02-22,10.164,10.201,9.911,9.956,64735,0
2011-02-23,9.682,9.926,9.673,9.682,140727,0
2011-02-24,9.673,9.986,9.673,9.814,63944,0
2011-02-25,9.917,10.001,9.83,9.926,31911,0
2011-02-28,10.009,10.009,9.776,9.979,50524,0
2011-03-01,9.95,9.95,9.63,9.83,78070,0
2011-03-02,9.874,9.962,9.762,9.807,94353,0
2011-03-03,9.771,9.926,9.71,9.762,107756,0
2011-03-04,9.733,9.785,9.71,9.778,54280,0
2011-03-07,9.798,9.814,9.719,9.74,138225,0
2011-03-08,9.719,9.771,9.636,9.762,122514,0
2011-03-09,9.688,9.755,9.591,9.755,64575,0
2011-03-10,9.636,9.785,9.561,9.666,104645,0
2011-03-11,9.525,9.673,9.1289,9.606,235054,0
2011-03-14,9.606,9.682,9.561,9.613,99799,0
2011-03-15,9.3912,9.525,9.0558,9.3008,214227,0
2011-03-16,9.2487,9.4128,9.212,9.3085,140613,0
2011-03-17,9.458,9.4903,9.2467,9.4216,42225,0
2011-03-18,9.4481,9.599,9.4481,9.525,49092,0
2011-03-21,9.599,9.746,9.577,9.682,67238,0
2011-03-22,9.746,9.859,9.673,9.85,49752,0
2011-03-23,9.822,9.866,9.778,9.85,22962,0
2011-03-24,9.85,9.986,9.814,9.897,28311,0
2011-03-25,9.926,9.956,9.83,9.874,35383,0
2011-03-28,9.926,10.001,9.71,9.762,62843,0
2011-03-29,9.733,10.038,9.733,9.814,48823,0
2011-03-30,9.807,10.06,9.807,10.06,106583,0
2011-03-31,10.018,10.3,9.951,10.292,166176,0
2011-04-01,10.268,10.372,10.186,10.364,114219,0
2011-04-04,10.24,10.79,10.156,10.774,149556,0
2011-04-05,10.658,10.751,10.53,10.598,78059,0
2011-04-06,10.626,10.662,10.24,10.364,72550,0
2011-04-07,10.334,10.463,9.903,10.289,104790,0
2011-04-08,10.318,10.357,10.062,10.191,49330,0
2011-04-11,10.15,10.352,10.06,10.186,79293,0
2011-04-12,10.129,10.183,10.048,10.062,45161,0
2011-04-13,10.074,10.284,10.047,10.053,72691,0
2011-04-14,10.053,10.194,10.001,10.038,55038,0
2011-04-15,10.07,10.35,10.009,10.152,67515,0
2011-04-18,10.048,10.327,10.016,10.229,69991,0
2011-04-19,10.205,10.213,9.963,10.076,94539,0
2011-04-20,10.16,10.584,10.16,10.523,161677,0
2011-04-21,10.53,10.584,10.432,10.456,120649,0
2011-04-25,10.432,10.523,10.318,10.403,67569,0
2011-04-26,10.403,10.606,10.403,10.424,64223,0
2011-04-27,10.501,10.651,10.41,10.492,42045,0
2011-04-28,10.485,10.584,10.298,10.318,75619,0
2011-04-29,10.347,10.532,10.205,10.23,87307,0
2011-05-02,10.357,10.38,10.191,10.221,58601,0
2011-05-03,10.221,10.38,10.177,10.334,49395,0
2011-05-04,10.041,10.682,9.89,10.561,244055,0
2011-05-05,10.476,10.501,10.289,10.395,57909,0
2011-05-06,10.476,10.651,10.289,10.568,68566,0
2011-05-09,10.59,10.682,10.439,10.645,70315,0
2011-05-10,10.682,10.788,10.645,10.788,41476,0
2011-05-11,10.718,10.81,10.53,10.788,73137,0
2011-05-12,10.751,10.976,10.621,10.81,66508,0
2011-05-13,10.84,10.909,10.698,10.795,98462,0
2011-05-16,10.658,10.877,10.576,10.832,84843,0
2011-05-17,10.779,10.824,10.501,10.698,77216,0
2011-05-18,10.726,10.944,10.704,10.771,89380,0
2011-05-19,10.779,10.87,10.606,10.758,46074,0
2011-05-20,10.742,10.758,10.637,10.735,35772,0
2011-05-23,10.606,10.71,10.024,10.35,197584,0
2011-05-24,10.395,10.395,10.062,10.35,103193,0
2011-05-25,10.282,10.403,10.076,10.289,73512,0
2011-05-26,10.243,10.576,10.101,10.576,78353,0
2011-05-27,10.568,10.568,10.265,10.342,72667,0
2011-05-31,10.393,10.393,10.004,10.315,191234,0
2011-06-01,10.282,10.357,10.016,10.115,70892,0
2011-06-02,10.085,10.085,9.897,10.032,49633,0
2011-06-03,9.979,10.229,9.897,10.003,57111,0
2011-06-06,9.971,10.048,9.837,9.988,40482,0
2011-06-07,10.055,10.101,9.843,9.979,33563,0
2011-06-08,9.951,9.956,9.821,9.918,41549,0
2011-06-09,9.911,10.168,9.897,10.009,36884,0
2011-06-10,9.903,9.935,9.776,9.813,61122,0
2011-06-13,9.79,9.911,9.745,9.805,63091,0
2011-06-14,9.85,9.866,9.776,9.85,77706,0
2011-06-15,9.797,9.821,9.79,9.813,70046,0
2011-06-16,9.81,9.842,9.741,9.773,33971,0
2011-06-17,9.797,9.813,9.663,9.669,80204,0
2011-06-20,9.663,9.813,9.564,9.73,73479,0
2011-06-21,9.769,9.829,9.663,9.829,37904,0
2011-06-22,9.723,9.963,9.723,9.873,31037,0
2011-06-23,9.805,10.003,9.752,9.829,31680,0
2011-06-24,9.805,9.858,9.707,9.79,43405,0
2011-06-27,9.752,9.784,9.572,9.738,120745,0
2011-06-28,9.769,9.971,9.738,9.971,43016,0
2011-06-29,9.963,10.221,9.866,10.062,39076,0
2011-06-30,10.061,10.18,9.965,10.006,39532,0
2011-07-01,10.016,10.186,9.842,10.064,38691,0
2011-07-05,10.064,10.163,9.826,9.888,49783,0
2011-07-06,9.863,9.988,9.719,9.963,76704,0
2011-07-07,10.003,10.125,9.97,10.056,45435,0
2011-07-08,9.916,10.003,9.757,9.863,34921,0
2011-07-11,9.858,9.956,9.738,9.784,52993,0
2011-07-12,9.703,9.847,9.703,9.773,37362,0
2011-07-13,9.76,9.935,9.752,9.79,51108,0
2011-07-14,9.776,9.797,9.564,9.572,33682,0
2011-07-15,9.4354,9.802,9.0587,9.4354,279229,0
2011-07-18,9.3598,9.3598,9.2101,9.3152,56214,0
2011-07-19,9.3569,9.3569,9.1821,9.3201,52040,0
2011-07-20,9.3343,9.4481,9.3343,9.4285,23770,0
2011-07-21,9.4285,9.4354,9.1214,9.4354,148651,0
2011-07-22,9.3952,9.618,9.2593,9.618,81386,0
2011-07-25,9.4737,9.502,9.3745,9.4894,56400,0
2011-07-26,9.4648,9.4648,9.2506,9.3745,54038,0
2011-07-27,9.3114,9.3569,8.7524,8.929,226103,0
2011-07-28,8.8888,9.2053,8.744,8.7751,112116,0
2011-07-29,8.6713,8.6865,8.3675,8.6562,159551,0
2011-08-01,8.7669,8.798,8.3915,8.4753,178164,0
2011-08-02,8.4523,8.8591,8.2533,8.8208,149033,0
2011-08-03,8.8208,8.9047,8.4911,8.7898,204154,0
2011-08-04,8.9047,9.1507,8.6362,8.8888,249723,0
2011-08-05,8.9886,9.1966,8.6139,8.6524,199557,0
2011-08-08,8.6524,8.6524,7.6704,7.9924,345079,0
2011-08-09,9.2593,9.2593,8.0154,8.6057,154305,0
2011-08-10,8.5295,8.8054,8.3994,8.4911,58884,0
2011-08-11,8.5529,9.0426,8.4374,8.8675,78243,0
2011-08-12,8.8974,9.1507,8.6902,9.1507,78899,0
2011-08-15,9.212,9.3657,9.0274,9.2506,80885,0
2011-08-16,9.1507,9.2419,9.0274,9.2419,56391,0
2011-08-17,9.266,9.3952,9.1422,9.3657,47907,0
2011-08-18,9.1346,9.2341,8.8282,9.0274,72726,0
2011-08-19,8.9355,8.9746,8.5762,8.63,64253,0
2011-08-22,8.8282,8.9513,8.4374,8.9355,88927,0
2011-08-23,8.8282,9.1734,8.8282,9.0967,64315,0
2011-08-24,8.9588,9.2419,8.8749,9.1666,75532,0
2011-08-25,9.0967,9.1214,8.8591,8.9746,41579,0
2011-08-26,8.7898,9.0054,8.7295,8.9886,62259,0
2011-08-29,8.929,9.1734,8.8824,9.1734,39244,0
2011-08-30,8.9671,9.3883,8.9588,9.3412,56534,0
2011-08-31,9.2101,9.585,9.185,9.403,54150,0
2011-09-01,9.266,9.456,8.9746,9.0881,55168,0
2011-09-02,8.9132,9.294,8.8581,8.9513,38610,0
2011-09-06,8.6758,9.1214,8.6758,9.0806,82080,0
2011-09-07,9.0767,9.2399,9.0767,9.1546,46163,0
2011-09-08,9.2053,9.2053,8.9132,9.0054,19902,0
2011-09-09,8.997,8.997,8.7058,8.8282,47826,0
2011-09-12,8.6758,8.736,8.4911,8.6057,59791,0
2011-09-13,8.5987,8.8824,8.5529,8.8749,31527,0
2011-09-14,8.929,9.0672,8.6524,8.7669,73508,0
2011-09-15,8.8135,8.8208,8.4452,8.4911,127982,0
2011-09-16,8.4452,8.6902,8.4374,8.4911,120923,0
2011-09-19,8.4374,8.6362,8.3224,8.6057,72418,0
2011-09-20,8.5905,9.0207,8.5447,8.9355,89748,0
2011-09-21,8.9588,9.1666,8.4374,8.5062,53239,0
2011-09-22,8.3994,8.6596,8.0539,8.123,189457,0
2011-09-23,8.192,8.5681,8.1689,8.5598,65273,0
2011-09-26,8.5062,8.8518,8.4145,8.6758,83409,0
2011-09-27,8.798,9.0587,8.798,8.9132,48619,0
2011-09-28,8.9355,8.9355,8.6829,8.7295,50189,0
2011-09-29,8.8054,8.8675,8.6677,8.744,58196,0
2011-09-30,8.6372,8.9345,8.6372,8.7022,58728,0
2011-10-03,8.6057,8.7213,8.3299,8.3835,88252,0
2011-10-04,8.3595,8.4223,8.0791,8.3362,145564,0
2011-10-05,8.4999,8.5545,8.3441,8.5466,66372,0
2011-10-06,8.4531,8.6865,8.3753,8.4999,56698,0
2011-10-07,8.3519,8.5312,8.2428,8.5078,92214,0
2011-10-10,8.6444,8.8591,8.5762,8.7751,69796,0
2011-10-11,8.7751,9.0426,8.7751,9.0426,52783,0
2011-10-12,9.0587,9.0881,8.9132,8.9355,50961,0
2011-10-13,8.8518,9.2053,8.8208,9.1821,78022,0
2011-10-14,9.2169,9.3333,9.1546,9.3333,56586,0
2011-10-17,9.2814,9.51,9.1666,9.266,41935,0
2011-10-18,9.3046,9.564,9.2419,9.51,24132,0
2011-10-19,9.512,9.585,9.3952,9.4481,34202,0
2011-10-20,9.4746,9.503,9.3569,9.3883,36003,0
2011-10-21,9.59,9.971,9.53,9.817,177212,0
2011-10-24,9.879,10.136,9.879,10.057,98351,0
2011-10-25,9.963,10.01,9.785,9.895,44676,0
2011-10-26,10.004,10.057,9.817,9.91,76558,0
2011-10-27,10.136,10.306,10.004,10.081,62577,0
2011-10-28,10.01,10.176,10.01,10.167,32472,0
2011-10-31,10.076,10.291,10.038,10.094,31175,0
2011-11-01,9.87,10.128,9.785,9.925,64886,0
2011-11-02,10.051,10.159,9.989,10.128,64705,0
2011-11-03,10.277,10.315,9.989,10.09,54060,0
2011-11-04,9.989,10.057,9.746,9.762,67243,0
2011-11-07,9.738,9.951,9.544,9.895,60235,0
2011-11-08,10.026,10.066,9.661,9.997,64405,0
2011-11-09,9.963,10.128,9.817,9.943,86290,0
2011-11-10,10.044,10.044,9.503,9.661,125187,0
2011-11-11,9.716,9.901,9.684,9.8,34890,0
2011-11-14,9.778,9.817,9.521,9.606,69507,0
2011-11-15,9.606,9.738,9.585,9.731,18121,0
2011-11-16,9.677,9.707,9.606,9.645,42665,0
2011-11-17,9.59,9.613,9.4658,9.4913,43691,0
2011-11-18,9.53,9.558,9.3883,9.3883,32473,0
2011-11-21,9.349,9.349,8.9681,9.2323,71211,0
2011-11-22,9.2245,9.4197,9.1299,9.349,53846,0
2011-11-23,9.349,9.349,8.983,9.0615,37595,0
2011-11-25,8.9979,9.2323,8.9755,8.9896,24119,0
2011-11-28,9.108,9.1546,8.9598,8.9598,29218,0
2011-11-29,8.9681,9.0063,8.8045,8.8501,41907,0
2011-11-30,8.942,9.2313,8.798,8.8372,134946,0
2011-12-01,8.788,8.8427,8.6012,8.6948,66060,0
2011-12-02,8.7414,9.015,8.7259,8.9681,43461,0
2011-12-05,8.9681,9.1233,8.7643,8.7806,71152,0
2011-12-06,8.7797,8.7797,8.6454,8.6839,71629,0
2011-12-07,8.6713,8.8272,8.6246,8.788,80387,0
2011-12-08,8.7259,8.7414,8.6479,8.703,58679,0
2011-12-09,8.7259,8.9047,8.6631,8.8272,42200,0
2011-12-12,8.7569,8.8581,8.7103,8.7961,55872,0
2011-12-13,8.8045,9.091,8.7961,8.8501,51381,0
2011-12-14,8.8045,9.2323,8.7103,9.185,108759,0
2011-12-15,9.2323,9.3255,9.1706,9.2862,61194,0
2011-12-16,9.349,9.349,9.1233,9.3094,35801,0
2011-12-19,9.2477,9.2477,8.703,8.8581,107911,0
2011-12-20,8.9598,9.3094,8.929,9.2245,77670,0
2011-12-21,9.349,9.738,9.3333,9.684,100251,0
2011-12-22,9.771,9.771,9.613,9.653,32921,0
2011-12-23,9.785,9.785,9.645,9.724,36211,0
2011-12-27,9.645,9.707,9.59,9.637,12374,0
2011-12-28,9.606,9.738,9.576,9.613,71440,0
2011-12-29,9.645,9.901,9.631,9.762,63521,0
2011-12-30,9.746,9.793,9.691,9.754,35332,0
2012-01-03,9.738,9.738,9.661,9.731,79169,0
2012-01-04,9.716,10.252,9.716,10.244,131568,0
2012-01-05,10.167,10.284,9.989,10.268,105112,0
2012-01-06,10.195,10.44,10.172,10.187,138498,0
2012-01-09,10.252,10.402,10.159,10.222,101970,0
2012-01-10,10.292,10.37,10.167,10.205,72541,0
2012-01-11,10.195,10.331,10.163,10.251,29450,0
2012-01-12,10.187,10.337,10.148,10.228,28302,0
2012-01-13,10.148,10.195,10.125,10.148,20502,0
2012-01-17,10.219,10.243,10.069,10.131,39093,0
2012-01-18,10.094,10.283,10.054,10.155,52611,0
2012-01-19,10.155,10.243,10.108,10.236,29971,0
2012-01-20,10.131,10.283,10.131,10.266,37976,0
2012-01-23,10.243,10.36,10.243,10.299,30344,0
2012-01-24,10.243,10.243,10.094,10.243,52346,0
2012-01-25,10.14,10.409,10.131,10.393,42745,0
2012-01-26,10.432,10.678,10.432,10.614,59661,0
2012-01-27,10.614,10.678,10.59,10.678,43137,0
2012-01-30,10.669,10.742,10.622,10.742,38647,0
2012-01-31,10.729,10.76,10.682,10.76,25480,0
2012-02-01,10.899,10.915,10.758,10.812,49045,0
2012-02-02,10.844,10.852,10.654,10.654,27207,0
2012-02-03,10.702,10.836,10.614,10.702,37906,0
2012-02-06,10.708,10.86,10.614,10.781,39713,0
2012-02-07,10.716,10.798,10.614,10.695,25931,0
2012-02-08,10.654,10.742,10.598,10.708,47715,0
2012-02-09,10.567,10.639,10.416,10.567,95509,0
2012-02-10,10.567,10.686,10.449,10.639,51225,0
2012-02-13,10.669,10.708,10.521,10.598,40045,0
2012-02-14,10.598,10.598,10.473,10.505,16339,0
2012-02-15,10.473,10.473,10.125,10.211,104157,0
2012-02-16,10.228,10.258,10.047,10.228,52064,0
2012-02-17,10.251,10.331,10.172,10.299,33539,0
2012-02-21,10.313,10.44,10.251,10.44,50027,0
2012-02-22,10.337,10.424,10.148,10.369,34524,0
2012-02-23,10.369,10.44,10.322,10.331,186970,0
2012-02-24,10.355,10.416,10.125,10.163,80450,0
2012-02-27,10.172,10.355,9.991,10.202,61788,0
2012-02-28,10.172,10.236,10.054,10.084,59120,0
2012-02-29,10.056,10.241,9.966,10.168,56725,0
2012-03-01,10.187,10.219,10.006,10.013,58679,0
2012-03-02,10.069,10.275,10.069,10.131,51307,0
2012-03-05,10.195,10.559,9.965,10.559,91607,0
2012-03-06,10.512,10.631,10.275,10.583,111832,0
2012-03-07,10.543,10.646,10.291,10.559,108896,0
2012-03-08,10.875,11.209,10.567,10.59,84479,0
2012-03-09,10.559,10.59,10.202,10.299,72536,0
2012-03-12,10.243,10.275,9.965,10.061,71468,0
2012-03-13,10.108,10.202,9.965,10.029,51545,0
2012-03-14,10.047,10.094,9.58,9.752,97581,0
2012-03-15,9.816,9.847,9.547,9.808,115577,0
2012-03-16,9.808,9.888,9.665,9.841,53973,0
2012-03-19,9.841,9.87,9.601,9.722,125276,0
2012-03-20,9.713,9.847,9.617,9.76,80340,0
2012-03-21,9.957,10.02,9.769,9.917,89507,0
2012-03-22,9.901,9.901,9.571,9.595,48439,0
2012-03-23,9.649,9.833,9.571,9.713,73477,0
2012-03-26,9.841,9.847,9.673,9.689,47107,0
2012-03-27,9.626,9.824,9.609,9.649,81414,0
2012-03-28,9.595,9.705,9.547,9.682,105293,0
2012-03-29,9.657,9.657,9.4972,9.587,129598,0
2012-03-30,9.629,9.871,9.571,9.661,174683,0
2012-04-02,9.626,9.626,9.3017,9.506,128023,0
2012-04-03,9.52,9.585,9.4943,9.585,39190,0
2012-04-04,9.558,9.607,9.52,9.567,58973,0
2012-04-05,9.576,9.615,9.536,9.576,29159,0
2012-04-09,9.54,9.571,9.403,9.4972,34029,0
2012-04-10,9.4589,9.571,9.4589,9.4766,50058,0
2012-04-11,9.547,9.673,9.547,9.58,31411,0
2012-04-12,9.609,9.847,9.609,9.752,28882,0
2012-04-13,9.799,10.023,9.768,9.985,47309,0
2012-04-16,10.013,10.013,9.722,9.769,31101,0
2012-04-17,9.728,9.966,9.687,9.855,57572,0
2012-04-18,9.912,9.985,9.808,9.952,30649,0
2012-04-19,10.023,10.023,9.647,9.833,115363,0
2012-04-20,9.792,9.903,9.647,9.743,38094,0
2012-04-23,9.664,9.928,9.639,9.928,44411,0
2012-04-24,9.975,9.975,9.696,9.833,30952,0
2012-04-25,9.903,9.903,9.633,9.808,25669,0
2012-04-26,9.664,9.792,9.615,9.736,51986,0
2012-04-27,9.68,9.736,9.615,9.664,40710,0
2012-04-30,9.595,9.595,9.4266,9.554,38038,0
2012-05-01,9.664,10.041,9.633,9.847,106399,0
2012-05-02,9.871,9.959,9.712,9.952,58188,0
2012-05-03,10.818,11.025,10.185,10.432,183415,0
2012-05-04,10.506,10.609,10.473,10.536,58729,0
2012-05-07,10.48,10.69,10.473,10.513,42878,0
2012-05-08,10.457,10.513,10.015,10.416,78018,0
2012-05-09,10.44,10.44,10.216,10.336,51484,0
2012-05-10,10.312,10.449,10.289,10.402,13933,0
2012-05-11,10.409,10.432,10.377,10.385,11682,0
2012-05-14,10.385,10.48,10.369,10.432,39113,0
2012-05-15,10.336,10.48,10.312,10.336,47176,0
2012-05-16,10.32,10.529,10.312,10.369,26866,0
2012-05-17,10.216,10.312,9.816,10.049,67097,0
2012-05-18,10.001,10.098,9.824,9.966,43138,0
2012-05-21,9.928,10.049,9.847,9.952,18464,0
2012-05-22,9.966,10.177,9.937,9.959,36601,0
2012-05-23,9.959,9.975,9.704,9.966,29614,0
2012-05-24,9.966,9.975,9.871,9.966,14381,0
2012-05-25,9.912,9.959,9.776,9.871,62696,0
2012-05-29,9.903,9.945,9.792,9.937,73188,0
2012-05-30,9.903,9.966,9.833,9.919,21892,0
2012-05-31,9.96,9.96,9.797,9.806,70716,0
2012-06-01,9.841,9.841,9.704,9.799,47752,0
2012-06-04,9.759,9.816,9.2149,9.3588,90288,0
2012-06-05,9.3036,9.4059,9.1821,9.3036,61044,0
2012-06-06,9.294,9.4943,9.1346,9.4393,63475,0
2012-06-07,9.4943,9.751,9.454,9.55,38265,0
2012-06-08,9.55,9.615,9.55,9.55,10325,0
2012-06-11,9.615,9.615,9.2235,9.3201,50158,0
2012-06-12,9.2862,9.3981,9.1593,9.2072,68459,0
2012-06-13,9.2467,9.4059,9.1898,9.2072,24686,0
2012-06-14,9.3353,9.544,9.3353,9.4462,18184,0
2012-06-15,9.4393,9.671,9.3912,9.3912,39916,0
2012-06-18,9.4059,9.511,9.3755,9.3981,32698,0
2012-06-19,9.454,9.808,9.454,9.664,45601,0
2012-06-20,9.721,9.816,9.68,9.728,34859,0
2012-06-21,9.855,9.855,9.511,9.607,45238,0
2012-06-22,9.816,9.855,9.696,9.792,35645,0
2012-06-25,9.808,9.855,9.68,9.816,20804,0
2012-06-26,9.88,10.008,9.751,9.945,23637,0
2012-06-27,9.945,10.145,9.704,9.841,37478,0
2012-06-28,9.768,9.768,9.536,9.585,50820,0
2012-06-29,9.639,9.855,9.639,9.768,31787,0
2012-07-02,9.824,10.177,9.816,10.151,46768,0
2012-07-03,10.229,10.489,10.14,10.489,37810,0
2012-07-05,10.416,10.416,10.204,10.408,46027,0
2012-07-06,10.367,10.489,10.358,10.489,13305,0
2012-07-09,10.616,10.616,10.001,10.128,58690,0
2012-07-10,10.248,10.465,10.216,10.255,65755,0
2012-07-11,10.303,10.336,10.185,10.233,22740,0
2012-07-12,10.255,10.289,10.098,10.145,13162,0
2012-07-13,10.197,10.375,10.197,10.343,72538,0
2012-07-16,10.298,10.312,10.151,10.282,39188,0
2012-07-17,10.229,10.318,10.155,10.252,30153,0
2012-07-18,10.239,10.279,10.073,10.148,57357,0
2012-07-19,10.181,10.408,10.044,10.155,33693,0
2012-07-20,10.204,10.408,10.125,10.252,45127,0
2012-07-23,10.1,10.188,10.044,10.107,62314,0
2012-07-24,10.148,10.221,10.058,10.058,24273,0
2012-07-25,10.358,10.392,10.073,10.229,134233,0
2012-07-26,10.353,10.401,10.252,10.335,44126,0
2012-07-27,10.401,10.408,10.318,10.375,26489,0
2012-07-30,10.401,10.529,10.239,10.383,80508,0
2012-07-31,10.432,10.497,10.239,10.465,33779,0
2012-08-01,10.44,10.863,10.44,10.489,51773,0
2012-08-02,10.514,10.628,10.514,10.522,77374,0
2012-08-03,10.619,10.693,10.537,10.562,51048,0
2012-08-06,10.546,10.79,10.546,10.693,58076,0
2012-08-07,10.562,10.782,10.562,10.764,31451,0
2012-08-08,10.764,10.764,10.628,10.684,24345,0
2012-08-09,10.751,10.799,10.693,10.782,11094,0
2012-08-10,10.751,10.904,10.708,10.839,31318,0
2012-08-13,10.806,10.83,10.751,10.782,18378,0
2012-08-14,10.839,10.863,10.651,10.806,35900,0
2012-08-15,10.856,10.856,10.645,10.733,26653,0
2012-08-16,10.702,10.806,10.667,10.724,35447,0
2012-08-17,10.764,10.782,10.562,10.594,62814,0
2012-08-20,10.645,10.929,10.594,10.83,63305,0
2012-08-21,10.847,10.929,10.815,10.911,46497,0
2012-08-22,10.92,10.92,10.83,10.878,25097,0
2012-08-23,10.839,10.878,10.537,10.537,61730,0
2012-08-24,10.603,10.66,10.408,10.473,88409,0
2012-08-27,10.416,10.514,10.318,10.318,42966,0
2012-08-28,10.401,10.562,10.343,10.432,45534,0
2012-08-29,10.546,10.764,10.473,10.684,36982,0
2012-08-30,10.702,10.758,10.562,10.66,36024,0
2012-08-31,10.676,10.708,10.562,10.611,23912,0
2012-09-04,10.651,10.806,10.579,10.708,63076,0
2012-09-05,10.758,10.878,10.636,10.651,24725,0
2012-09-06,10.651,10.782,10.327,10.44,122315,0
2012-09-07,10.375,10.555,10.318,10.497,106052,0
2012-09-10,10.48,10.562,10.408,10.546,94232,0
2012-09-11,10.555,10.904,10.546,10.904,77099,0
2012-09-12,10.863,10.929,10.742,10.878,70266,0
2012-09-13,10.888,10.969,10.806,10.895,123042,0
2012-09-14,10.871,10.871,10.587,10.636,95190,0
2012-09-17,10.667,10.92,10.667,10.871,55139,0
2012-09-18,10.871,10.929,10.79,10.904,97517,0
2012-09-19,10.929,10.969,10.871,10.944,84228,0
2012-09-20,10.977,10.986,10.936,10.969,31569,0
2012-09-21,10.944,11.025,10.944,11.025,55220,0
2012-09-24,10.961,11.01,10.847,10.936,71037,0
2012-09-25,10.969,11.074,10.863,10.895,205889,0
2012-09-26,10.888,10.992,10.888,10.952,55709,0
2012-09-27,11,11,10.871,10.961,39363,0
2012-09-28,10.904,11.017,10.83,10.977,43065,0
2012-10-01,11.01,11.025,10.911,11,58784,0
2012-10-02,11.017,11.058,11.01,11.034,52343,0
2012-10-03,11.049,11.13,11.049,11.13,72697,0
2012-10-04,11.139,11.171,11.123,11.139,32631,0
2012-10-05,11.171,11.187,11.13,11.187,35182,0
2012-10-08,11.091,11.214,10.969,11.214,52299,0
2012-10-09,11.171,11.227,11.066,11.1,20526,0
2012-10-10,11.1,11.106,10.969,11.091,56534,0
2012-10-11,11.082,11.334,11.049,11.269,40335,0
2012-10-12,11.269,11.284,11.034,11.034,19258,0
2012-10-15,10.992,11.058,10.992,11.042,31117,0
2012-10-16,10.977,11.091,10.977,11.091,34672,0
2012-10-17,11.091,11.245,11.049,11.13,54779,0
2012-10-18,11.13,11.277,11.123,11.277,30742,0
2012-10-19,11.254,11.254,11.13,11.178,57148,0
2012-10-22,11.171,11.171,10.969,11.034,51520,0
2012-10-23,10.986,11.042,10.895,10.904,19861,0
2012-10-24,11,11.171,10.821,10.986,42073,0
2012-10-25,10.969,11.106,10.969,11.082,54824,0
2012-10-26,11.022,11.03,10.849,10.932,38677,0
2012-10-31,10.989,11.112,10.801,11.03,41940,0
2012-11-01,11.07,11.334,11.038,11.334,32600,0
2012-11-02,11.283,11.334,11.162,11.162,27905,0
2012-11-05,11.219,11.269,11.127,11.146,29498,0
2012-11-06,11.283,11.283,11.154,11.195,26308,0
2012-11-07,11.112,11.112,10.832,10.865,86829,0
2012-11-08,10.947,10.947,10.791,10.832,72589,0
2012-11-09,10.321,10.356,9.555,10.058,291871,0
2012-11-12,10.058,10.331,9.852,10.067,56711,0
2012-11-13,10.016,10.067,9.852,10.009,61633,0
2012-11-14,9.966,10.001,9.771,9.878,78972,0
2012-11-15,9.895,9.895,9.3677,9.4913,120586,0
2012-11-16,9.4913,9.795,9.1033,9.704,133153,0
2012-11-19,9.852,9.887,9.704,9.787,51234,0
2012-11-20,9.837,9.936,9.524,9.811,37602,0
2012-11-21,9.861,10.116,9.738,9.754,62694,0
2012-11-23,9.828,9.917,9.754,9.844,18807,0
2012-11-26,9.82,9.936,9.681,9.91,22586,0
2012-11-27,9.994,10.024,9.713,9.738,79155,0
2012-11-28,9.745,10.043,9.671,10.024,62224,0
2012-11-29,10.092,10.255,9.91,10.157,39692,0
2012-11-30,10.206,10.264,9.91,10.132,43605,0
2012-12-03,10.298,10.347,9.795,9.895,142063,0
2012-12-04,9.852,10.024,9.606,9.91,123583,0
2012-12-05,9.966,9.966,9.654,9.878,95724,0
2012-12-06,9.878,10.083,9.589,9.895,109817,0
2012-12-07,9.901,10.165,9.878,9.985,85463,0
2012-12-10,10.016,10.092,9.762,9.952,78855,0
2012-12-11,9.985,10.282,9.901,10.198,161277,0
2012-12-12,10.241,10.282,10.083,10.198,63322,0
2012-12-13,10.1,10.214,9.852,9.926,71666,0
2012-12-14,9.878,9.926,9.713,9.837,81386,0
2012-12-17,9.901,9.966,9.681,9.901,180983,0
2012-12-18,9.952,10.043,9.696,9.713,202638,0
2012-12-19,9.887,9.945,9.713,9.754,200020,0
2012-12-20,9.795,9.811,9.722,9.754,95390,0
2012-12-21,9.713,9.837,9.713,9.754,136147,0
2012-12-24,9.844,10.198,9.844,9.945,155363,0
2012-12-26,9.895,10.108,9.78,9.959,152744,0
2012-12-27,9.917,10.116,9.828,10.108,109356,0
2012-12-28,9.994,10.198,9.852,10.058,75791,0
2012-12-31,10.108,10.272,9.861,10.141,127052,0
2013-01-02,10.362,10.774,10.298,10.765,106494,0
2013-01-03,10.734,11.087,10.684,10.923,102019,0
2013-01-04,10.963,11.022,10.774,10.989,73997,0
2013-01-07,10.989,11.022,10.947,10.981,109400,0
2013-01-08,10.932,11.022,10.89,10.989,114309,0
2013-01-09,11.063,11.07,10.972,10.989,117793,0
2013-01-10,11.063,11.07,10.898,11.038,65041,0
2013-01-11,11.054,11.104,10.907,10.914,152581,0
2013-01-14,10.914,11.112,10.801,10.996,109592,0
2013-01-15,11.022,11.162,10.865,10.996,169850,0
2013-01-16,11.005,11.005,10.742,10.865,50288,0
2013-01-17,10.865,10.898,10.783,10.832,89785,0
2013-01-18,10.849,10.849,10.816,10.823,114192,0
2013-01-22,10.881,10.932,10.849,10.865,90559,0
2013-01-23,10.874,10.898,10.783,10.823,104482,0
2013-01-24,10.808,10.881,10.742,10.742,136190,0
2013-01-25,10.783,10.816,10.617,10.659,156375,0
2013-01-28,10.801,10.801,10.535,10.644,126278,0
2013-01-29,10.732,10.89,10.631,10.763,227453,0
2013-01-30,10.672,10.799,10.647,10.672,159464,0
2013-01-31,10.749,10.848,10.597,10.732,70334,0
2013-02-01,10.781,10.865,10.7,10.749,135114,0
2013-02-04,10.749,10.79,10.682,10.714,93902,0
2013-02-05,10.822,10.822,10.597,10.607,99897,0
2013-02-06,10.714,10.714,10.53,10.589,135592,0
2013-02-07,10.84,10.964,10.714,10.79,471295,0
2013-02-08,10.749,10.933,10.749,10.865,265242,0
2013-02-11,10.964,11.173,10.881,11.1,179157,0
2013-02-12,11.158,11.217,11.073,11.19,142443,0
2013-02-13,11.115,11.158,10.99,11.049,90571,0
2013-02-14,11.032,11.049,10.848,10.89,82351,0
2013-02-15,10.933,11.057,10.848,10.973,112575,0
2013-02-19,10.907,11.173,10.89,11.15,102002,0
2013-02-20,11.007,11.49,11.007,11.324,169387,0
2013-02-21,11.217,11.366,11.18,11.289,105034,0
2013-02-22,11.267,11.549,11.208,11.358,195801,0
2013-02-25,11.408,11.64,11.222,11.366,180620,0
2013-02-26,11.349,11.466,11.217,11.457,122335,0
2013-02-27,11.349,11.567,11.23,11.516,108561,0
2013-02-28,11.441,11.598,11.382,11.433,122952,0
2013-03-01,11.466,11.683,11.332,11.683,253461,0
2013-03-04,11.64,11.967,11.567,11.933,263825,0
2013-03-05,11.958,12.258,11.933,12.184,257458,0
2013-03-06,12.184,12.216,12.05,12.125,99518,0
2013-03-07,12.324,12.433,12.059,12.184,400481,0
2013-03-08,12.059,12.45,11.923,12.351,444569,0
2013-03-11,12.201,12.51,12.032,12.25,341167,0
2013-03-12,12.266,12.467,12.125,12.207,258881,0
2013-03-13,12.184,12.426,12.184,12.383,218704,0
2013-03-14,12.482,13.134,12.482,13.001,1089012,0
2013-03-15,13.042,13.134,12.76,12.859,348358,0
2013-03-18,12.809,12.95,12.526,12.943,397456,0
2013-03-19,13.035,13.134,12.741,12.884,228257,0
2013-03-20,13.001,13.184,12.9,13.059,330408,0
2013-03-21,13.059,13.343,13.018,13.277,218578,0
2013-03-22,13.31,13.426,13.242,13.277,210712,0
2013-03-25,13.31,13.552,13.285,13.476,294357,0
2013-03-26,13.494,13.586,13.393,13.46,137213,0
2013-03-27,13.452,13.535,13.401,13.494,140073,0
2013-03-28,13.494,13.768,13.41,13.502,302520,0
2013-04-01,13.559,13.66,13.027,13.134,374301,0
2013-04-02,13.219,13.336,13.059,13.142,146123,0
2013-04-03,13.177,13.191,12.868,12.877,92282,0
2013-04-04,12.884,12.935,12.351,12.675,317582,0
2013-04-05,12.567,12.819,12.391,12.711,122857,0
2013-04-08,12.769,12.943,12.718,12.943,90970,0
2013-04-09,12.935,13.068,12.826,12.826,85080,0
2013-04-10,12.792,13.127,12.792,12.976,92303,0
2013-04-11,13.035,13.468,13.018,13.41,176659,0
2013-04-12,13.41,13.66,13.41,13.452,161522,0
2013-04-15,13.559,13.669,13.077,13.169,197685,0
2013-04-16,13.268,13.336,13.068,13.134,92643,0
2013-04-17,13.059,13.11,12.207,12.692,222857,0
2013-04-18,12.85,12.85,12.477,12.625,97998,0
2013-04-19,12.575,12.683,12.367,12.583,128515,0
2013-04-22,12.567,12.725,12.216,12.517,150381,0
2013-04-23,12.617,12.711,12.526,12.642,67429,0
2013-04-24,12.642,12.859,12.55,12.775,109787,0
2013-04-25,12.819,12.868,12.711,12.76,113518,0
2013-04-26,12.757,13.295,12.757,12.907,66216,0
2013-04-29,12.706,12.898,12.664,12.848,171924,0
2013-04-30,12.664,12.856,12.579,12.832,285400,0
2013-05-01,12.941,12.967,12.815,12.933,147518,0
2013-05-02,13.49,13.929,13.339,13.557,321189,0
2013-05-03,13.921,13.921,13.507,13.659,305660,0
2013-05-06,13.818,13.818,13.448,13.76,232261,0
2013-05-07,13.853,13.929,13.44,13.887,188775,0
2013-05-08,14.013,14.099,13.709,14.072,139604,0
2013-05-09,14.141,14.275,13.895,14.224,212139,0
2013-05-10,14.292,14.663,14.157,14.309,209712,0
2013-05-13,14.402,14.563,14.141,14.15,137181,0
2013-05-14,14.215,14.335,13.903,14.266,191364,0
2013-05-15,14.317,14.367,14.113,14.15,111021,0
2013-05-16,14.141,14.157,13.727,13.768,103611,0
2013-05-17,13.76,13.87,13.667,13.845,158582,0
2013-05-20,13.845,14.013,13.626,13.7,183523,0
2013-05-21,13.685,13.903,13.634,13.7,69523,0
2013-05-22,13.811,13.828,13.339,13.482,201761,0
2013-05-23,13.398,13.398,12.839,13.193,228356,0
2013-05-24,13.507,13.709,13.193,13.694,88712,0
2013-05-28,13.895,14.164,13.736,13.818,137399,0
2013-05-29,13.836,13.836,13.499,13.575,69848,0
2013-05-30,13.592,13.887,13.583,13.7,59188,0
2013-05-31,13.687,13.823,13.558,13.576,48784,0
2013-06-03,13.617,13.667,13.405,13.405,97800,0
2013-06-04,13.448,14.031,13.448,13.861,253001,0
2013-06-05,13.861,13.963,12.579,12.925,327751,0
2013-06-06,12.883,13.414,12.883,13.405,147086,0
2013-06-07,13.6,13.6,13.237,13.321,111850,0
2013-06-10,13.313,13.643,13.295,13.575,70506,0
2013-06-11,13.802,13.921,13.677,13.795,104267,0
2013-06-12,14.072,14.072,13.778,13.878,73524,0
2013-06-13,13.937,13.937,13.643,13.685,99276,0
2013-06-14,13.768,13.845,13.524,13.727,90184,0
2013-06-17,13.929,14.275,13.913,13.937,241352,0
2013-06-18,14.031,14.081,13.778,13.913,121264,0
2013-06-19,13.996,14.064,13.887,13.921,128312,0
2013-06-20,13.87,13.963,13.592,13.795,113911,0
2013-06-21,13.802,13.921,13.718,13.861,91605,0
2013-06-24,13.861,13.929,13.541,13.836,154610,0
2013-06-25,13.836,13.996,13.787,13.996,154021,0
2013-06-26,14.031,14.164,13.946,14.064,67583,0
2013-06-27,14.141,14.191,14.055,14.131,94266,0
2013-06-28,14.215,14.343,14.183,14.224,102291,0
2013-07-01,14.351,14.605,14.258,14.519,109178,0
2013-07-02,14.57,14.57,14.335,14.528,136166,0
2013-07-03,14.511,14.519,14.266,14.495,41844,0
2013-07-05,14.519,14.519,14.351,14.519,77209,0
2013-07-08,14.519,14.563,14.478,14.519,102748,0
2013-07-09,14.519,14.605,14.394,14.597,148639,0
2013-07-10,13.913,13.913,13.211,13.482,1314776,0
2013-07-11,13.414,13.414,12.199,12.452,2632152,0
2013-07-12,12.191,12.351,11.819,11.819,12266375,0
2013-07-15,11.963,12.442,11.946,12.351,2745345,0
2013-07-16,12.419,12.484,12.257,12.351,1271969,0
2013-07-17,12.419,12.655,12.351,12.596,878630,0
2013-07-18,12.655,12.67,12.25,12.461,971360,0
2013-07-19,12.461,12.502,12.25,12.359,772723,0
2013-07-22,12.351,12.351,12.072,12.283,656333,0
2013-07-23,12.283,12.426,12.215,12.317,528775,0
2013-07-24,12.324,12.402,12.14,12.232,477140,0
2013-07-25,12.205,12.308,11.699,11.735,943867,0
2013-07-26,11.735,11.996,11.439,11.86,2196618,0
2013-07-29,11.85,12.054,11.744,11.943,619051,0
2013-07-30,11.934,12.148,11.773,12.123,646241,0
2013-07-31,12.345,12.396,12.105,12.345,781827,0
2013-08-01,12.396,12.705,12.362,12.654,1032065,0
2013-08-02,12.054,12.216,11.722,11.823,1165094,0
2013-08-05,11.754,11.764,11.455,11.541,882170,0
2013-08-06,11.489,11.661,11.217,11.353,578789,0
2013-08-07,11.335,11.431,11.319,11.362,356015,0
2013-08-08,11.37,11.507,11.328,11.431,289976,0
2013-08-09,11.387,11.584,11.362,11.559,384466,0
2013-08-12,11.489,11.559,11.319,11.335,311313,0
2013-08-13,11.362,11.421,11.157,11.2,440401,0
2013-08-14,11.19,11.209,10.993,11.063,611908,0
2013-08-15,11.047,11.114,10.926,10.942,388872,0
2013-08-16,11.037,11.129,10.917,11.002,455474,0
2013-08-19,11.002,11.129,10.798,10.831,441063,0
2013-08-20,10.857,11.088,10.822,11.028,262163,0
2013-08-21,11.002,11.232,10.909,10.987,418613,0
2013-08-22,10.961,11.592,10.961,11.421,472092,0
2013-08-23,11.448,11.448,11.223,11.311,345004,0
2013-08-26,11.448,11.448,11.26,11.268,342567,0
2013-08-27,11.241,11.387,11.028,11.088,415482,0
2013-08-28,11.139,11.223,10.909,10.926,303439,0
2013-08-29,10.934,11.037,10.9,10.987,294748,0
2013-08-30,10.968,11.114,10.9,10.968,355702,0
2013-09-03,10.968,11.088,10.857,11.002,316440,0
2013-09-04,11.047,11.302,10.968,11.223,542583,0
2013-09-05,11.353,11.754,11.223,11.499,320538,0
2013-09-06,11.61,11.671,11.2,11.499,414496,0
2013-09-09,11.592,11.693,11.516,11.62,125223,0
2013-09-10,11.6,11.943,11.592,11.832,293228,0
2013-09-11,11.823,11.952,11.626,11.661,300665,0
2013-09-12,11.883,11.968,11.712,11.934,325580,0
2013-09-13,11.917,11.917,11.464,11.568,219573,0
2013-09-16,11.773,11.773,11.541,11.703,282190,0
2013-09-17,11.722,11.832,11.671,11.805,384170,0
2013-09-18,11.823,11.883,11.686,11.823,306755,0
2013-09-19,11.874,11.943,11.73,11.85,232828,0
2013-09-20,11.85,11.85,11.652,11.738,234915,0
2013-09-23,11.738,11.961,11.61,11.934,491582,0
2013-09-24,11.925,12.294,11.892,12.192,389752,0
2013-09-25,12.234,12.243,12.012,12.045,187454,0
2013-09-26,12.037,12.234,11.994,12.123,141948,0
2013-09-27,12.062,12.14,11.73,11.856,222882,0
2013-09-30,11.797,12.012,11.722,11.866,147663,0
2013-10-01,11.79,12.012,11.79,11.892,165182,0
2013-10-02,11.883,12.045,11.805,11.901,174910,0
2013-10-03,11.934,11.986,11.584,11.754,241180,0
2013-10-04,11.754,11.797,11.635,11.693,130492,0
2013-10-07,11.626,11.686,11.379,11.455,213019,0
2013-10-08,11.489,11.744,11.464,11.541,276691,0
2013-10-09,11.568,11.781,11.455,11.62,194527,0
2013-10-10,11.744,11.901,11.73,11.901,198573,0
2013-10-11,11.968,12.2,11.952,12.071,285810,0
2013-10-14,12.062,12.216,11.892,12.182,176062,0
2013-10-15,12.131,12.164,11.976,12.045,118563,0
2013-10-16,12.14,12.31,12.012,12.234,274373,0
2013-10-17,12.267,12.371,12.225,12.327,184493,0
2013-10-18,12.345,12.362,12.225,12.303,210672,0
2013-10-21,12.31,12.354,12.267,12.303,181976,0
2013-10-22,12.336,12.43,12.303,12.396,175887,0
2013-10-23,12.396,12.447,12.31,12.413,189741,0
2013-10-24,12.423,12.464,12.354,12.447,190669,0
2013-10-25,12.481,12.618,12.413,12.575,170897,0
2013-10-28,12.524,12.966,12.455,12.914,282212,0
2013-10-29,12.914,12.914,12.654,12.707,125319,0
2013-10-30,12.697,12.749,12.35,12.428,178869,0
2013-10-31,12.42,12.559,12.42,12.497,119256,0
2013-11-01,12.514,12.583,12.341,12.531,110628,0
2013-11-04,12.531,12.792,12.445,12.783,325197,0
2013-11-05,12.768,12.775,12.602,12.687,168655,0
2013-11-06,12.697,12.801,12.583,12.801,175034,0
2013-11-07,12.827,13.228,12.759,12.783,461709,0
2013-11-08,12.593,12.801,12.549,12.74,146239,0
2013-11-11,12.768,12.81,12.497,12.559,195033,0
2013-11-12,12.524,12.602,12.376,12.435,215219,0
2013-11-13,12.445,12.664,12.376,12.645,130565,0
2013-11-14,12.697,12.887,12.593,12.801,150996,0
2013-11-15,12.862,12.862,12.687,12.707,111009,0
2013-11-18,12.602,13,12.602,12.835,258007,0
2013-11-19,12.862,12.904,12.67,12.872,201210,0
2013-11-20,12.904,13.009,12.835,12.914,236911,0
2013-11-21,12.984,12.984,12.82,12.862,143449,0
2013-11-22,12.853,12.984,12.783,12.984,173196,0
2013-11-25,13,13.228,12.984,13.21,329159,0
2013-11-26,13.228,13.366,13.131,13.34,216972,0
2013-11-27,13.34,13.366,13.228,13.314,154414,0
2013-11-29,13.347,13.4,13.295,13.392,81923,0
2013-12-02,13.4,13.409,13.218,13.243,251982,0
2013-12-03,13.279,13.356,13,13.235,742625,0
2013-12-04,13.262,13.383,13.131,13.304,217769,0
2013-12-05,13.356,13.366,13.175,13.331,262432,0
2013-12-06,13.4,13.409,13.166,13.295,179676,0
2013-12-09,13.356,13.47,13.279,13.425,279108,0
2013-12-10,13.392,13.47,13.304,13.321,103499,0
2013-12-11,13.34,13.373,13.228,13.287,141547,0
2013-12-12,13.287,13.347,13.07,13.243,232010,0
2013-12-13,13.279,13.417,13.243,13.392,147648,0
2013-12-16,13.487,14.181,13.452,13.807,427546,0
2013-12-17,13.799,13.938,13.799,13.869,208829,0
2013-12-18,13.859,13.974,13.834,13.955,263474,0
2013-12-19,13.947,14.007,13.886,13.974,154360,0
2013-12-20,13.947,13.991,13.886,13.947,141323,0
2013-12-23,13.938,14.007,13.921,13.947,188939,0
2013-12-24,13.921,13.999,13.886,13.938,105000,0
2013-12-26,13.999,14.086,13.843,13.929,173365,0
2013-12-27,13.834,13.981,13.712,13.895,123458,0
2013-12-30,13.834,13.929,13.65,13.791,101399,0
2013-12-31,13.747,13.974,13.712,13.946,160146,0
2014-01-02,13.903,14.095,13.843,13.869,202991,0
2014-01-03,13.999,14.025,13.843,13.991,162943,0
2014-01-06,13.974,14.033,13.755,13.783,104876,0
2014-01-07,13.773,13.974,13.669,13.929,189032,0
2014-01-08,13.955,14.077,13.843,13.869,148817,0
2014-01-09,13.974,14.207,13.947,14.138,280366,0
2014-01-10,14.147,14.311,14.059,14.103,280827,0
2014-01-13,14.103,14.286,14.077,14.215,142095,0
2014-01-14,14.224,14.319,14.155,14.294,388404,0
2014-01-15,14.311,14.397,14.224,14.277,207156,0
2014-01-16,14.277,14.319,14.095,14.155,171723,0
2014-01-17,14.138,14.2,13.843,13.843,217511,0
2014-01-21,13.851,14.068,13.755,13.783,226027,0
2014-01-22,13.783,13.947,13.53,13.886,163598,0
2014-01-23,13.843,13.886,13.712,13.773,145227,0
2014-01-24,13.679,13.721,13.417,13.46,257502,0
2014-01-27,13.452,13.513,13.044,13.044,340135,0
2014-01-28,13.028,13.565,13.018,13.452,215685,0
2014-01-29,13.452,13.663,13.285,13.382,175281,0
2014-01-30,13.4,13.63,13.338,13.541,182475,0
2014-01-31,13.391,13.46,13.171,13.364,260061,0
2014-02-03,13.32,13.408,12.703,12.808,458807,0
2014-02-04,12.773,13.205,12.667,13.064,189536,0
2014-02-05,13.089,13.329,12.871,13.029,315733,0
2014-02-06,12.967,13.382,12.896,13.258,239903,0
2014-02-07,13.285,13.496,13.224,13.355,171780,0
2014-02-10,13.364,13.654,13.32,13.585,248475,0
2014-02-11,13.61,13.654,13.18,13.187,250043,0
2014-02-12,13.187,13.443,13.18,13.267,130259,0
2014-02-13,13.355,13.488,13.32,13.425,192136,0
2014-02-14,13.488,13.567,13.382,13.443,111683,0
2014-02-18,13.496,13.707,13.338,13.531,177914,0
2014-02-19,13.523,13.601,13.416,13.488,116065,0
2014-02-20,13.443,13.663,13.443,13.488,116300,0
2014-02-21,13.488,13.691,13.408,13.452,106437,0
2014-02-24,13.452,13.585,13.452,13.541,183144,0
2014-02-25,13.62,13.691,13.478,13.505,183183,0
2014-02-26,13.488,13.63,13.425,13.425,134391,0
2014-02-27,13.452,13.593,13.152,13.195,285135,0
2014-02-28,13.195,13.425,13.195,13.338,285183,0
2014-03-03,13.355,13.435,13.152,13.391,246768,0
2014-03-04,13.425,13.585,13.285,13.505,349483,0
2014-03-05,13.557,13.567,13.134,13.346,390166,0
2014-03-06,13.232,14.034,13.195,13.92,542907,0
2014-03-07,13.937,13.974,13.788,13.893,186324,0
2014-03-10,13.884,13.911,13.557,13.884,199936,0
2014-03-11,13.849,13.849,13.496,13.576,187877,0
2014-03-12,13.576,13.673,13.46,13.514,95205,0
2014-03-13,13.531,13.576,13.232,13.258,205540,0
2014-03-14,13.232,13.488,13.171,13.311,172905,0
2014-03-17,13.576,13.593,13.382,13.452,212769,0
2014-03-18,13.443,13.496,13.311,13.391,107149,0
2014-03-19,13.435,13.443,13.248,13.338,127392,0
2014-03-20,13.301,13.408,13.18,13.301,121243,0
2014-03-21,13.32,13.408,13.232,13.4,181064,0
2014-03-24,13.408,13.443,13.18,13.187,237103,0
2014-03-25,13.232,13.301,13.161,13.18,136745,0
2014-03-26,13.205,13.276,13.01,13.01,160298,0
2014-03-27,12.985,13.126,12.887,13.073,157669,0
2014-03-28,13.134,13.214,12.976,13.01,198082,0
2014-03-31,13.232,13.338,13.099,13.232,254798,0
2014-04-01,13.241,13.301,13.029,13.064,153783,0
2014-04-02,13.046,13.082,12.799,12.871,304395,0
2014-04-03,12.861,12.941,12.543,12.746,382474,0
2014-04-04,12.826,13.046,12.684,12.781,186280,0
2014-04-07,12.773,12.879,12.579,12.79,149609,0
2014-04-08,12.79,12.941,12.659,12.818,168776,0
2014-04-09,12.932,13.214,12.904,13.099,169687,0
2014-04-10,13.152,13.224,12.976,13.01,170160,0
2014-04-11,12.896,13.029,12.756,12.896,143915,0
2014-04-14,13.01,13.01,12.781,12.808,124144,0
2014-04-15,12.799,12.914,12.659,12.72,129886,0
2014-04-16,12.79,12.887,12.756,12.781,71918,0
2014-04-17,12.799,12.957,12.79,12.887,60046,0
2014-04-21,12.924,12.967,12.799,12.871,126319,0
2014-04-22,12.879,12.994,12.835,12.932,234077,0
2014-04-23,12.879,13.152,12.879,13.082,203140,0
2014-04-24,13.142,13.142,12.861,12.949,252845,0
2014-04-25,12.941,12.985,12.65,12.659,297965,0
2014-04-28,12.792,12.874,12.388,12.407,258323,0
2014-04-29,12.425,12.568,12.388,12.425,245778,0
2014-04-30,12.425,12.631,12.254,12.614,285381,0
2014-05-01,12.65,12.685,12.308,12.407,352498,0
2014-05-02,12.416,12.577,12.344,12.487,142697,0
2014-05-05,12.461,12.577,12.362,12.461,138715,0
2014-05-06,12.461,12.56,12.379,12.388,144488,0
2014-05-07,12.398,12.425,12.308,12.344,244804,0
2014-05-08,12.3,12.56,12.281,12.3,278444,0
2014-05-09,12.388,12.47,12.247,12.416,321059,0
2014-05-12,12.461,12.713,12.461,12.568,291393,0
2014-05-13,12.685,12.685,12.47,12.479,233221,0
2014-05-14,12.479,12.577,12.3,12.354,264026,0
2014-05-15,12.362,12.379,11.967,12.138,265541,0
2014-05-16,12.119,12.183,11.958,12.057,285311,0
2014-05-19,12.065,12.173,12.03,12.084,152748,0
2014-05-20,12.102,12.154,11.896,11.967,214057,0
2014-05-21,11.967,12.075,11.804,11.904,226038,0
2014-05-22,11.904,12.075,11.824,12.048,181930,0
2014-05-23,12.065,12.201,12.03,12.119,135364,0
2014-05-27,12.173,12.362,12.129,12.247,149510,0
2014-05-28,12.237,12.379,12.237,12.308,128803,0
2014-05-29,12.335,12.388,12.254,12.335,114112,0
2014-05-30,12.335,12.568,12.335,12.56,156555,0
2014-06-02,12.568,12.605,12.416,12.541,120302,0
2014-06-03,12.479,12.532,12.354,12.371,115287,0
2014-06-04,12.371,12.514,12.335,12.388,128206,0
2014-06-05,12.56,12.9,12.407,12.9,256936,0
2014-06-06,12.874,13.035,12.758,12.982,186844,0
2014-06-09,12.946,12.991,12.758,12.837,102725,0
2014-06-10,12.811,12.855,12.675,12.792,126318,0
2014-06-11,12.748,12.821,12.659,12.748,104769,0
2014-06-12,12.748,12.758,12.568,12.659,142228,0
2014-06-13,12.65,12.758,12.496,12.621,121683,0
2014-06-16,12.64,12.748,12.55,12.577,140034,0
2014-06-17,12.596,12.72,12.596,12.704,157923,0
2014-06-18,12.739,12.883,12.667,12.883,148981,0
2014-06-19,12.928,12.982,12.821,12.928,149295,0
2014-06-20,12.982,13.062,12.9,12.963,255810,0
2014-06-23,12.963,12.963,12.846,12.909,135051,0
2014-06-24,12.928,12.999,12.865,12.937,203885,0
2014-06-25,12.982,13.088,12.883,12.999,186200,0
2014-06-26,12.999,12.999,12.846,12.937,112547,0
2014-06-27,12.919,13.098,12.865,13.044,136284,0
2014-06-30,13.062,13.098,12.953,13.008,150700,0
2014-07-01,13.017,13.062,12.937,13.017,131623,0
2014-07-02,13.027,13.035,12.973,12.991,239935,0
2014-07-03,13.044,13.044,12.928,12.946,140719,0
2014-07-07,12.919,12.991,12.659,12.704,219807,0
2014-07-08,12.713,12.739,12.605,12.713,142595,0
2014-07-09,12.774,12.821,12.614,12.685,136506,0
2014-07-10,12.56,12.748,12.479,12.704,176622,0
2014-07-11,12.675,12.811,12.621,12.783,120826,0
2014-07-14,12.837,12.909,12.783,12.909,126535,0
2014-07-15,12.953,13.062,12.846,13.035,172858,0
2014-07-16,13.062,13.062,12.928,12.999,201386,0
2014-07-17,12.946,13.098,12.937,12.973,130398,0
2014-07-18,12.982,13.027,12.946,12.991,179986,0
2014-07-21,12.982,13.017,12.953,12.973,141414,0
2014-07-22,12.999,13.071,12.973,13.044,133056,0
2014-07-23,13.035,13.187,13.027,13.142,95822,0
2014-07-24,13.187,13.225,13.08,13.098,86021,0
2014-07-25,13.062,13.171,13.027,13.126,67702,0
2014-07-28,13.126,13.171,13.044,13.08,127407,0
2014-07-29,13.088,13.273,13.062,13.208,112581,0
2014-07-30,13.198,13.318,13.198,13.298,154380,0
2014-07-31,13.345,13.819,13.153,13.646,319625,0
2014-08-01,13.609,13.619,13.4,13.482,202933,0
2014-08-04,13.455,13.609,13.409,13.417,151027,0
2014-08-05,13.417,13.583,13.417,13.417,162879,0
2014-08-06,13.409,13.619,13.409,13.592,170516,0
2014-08-07,13.546,13.701,13.427,13.437,182328,0
2014-08-08,13.437,13.509,13.417,13.463,113535,0
2014-08-11,13.417,13.592,13.4,13.546,397241,0
2014-08-12,13.564,13.583,13.345,13.427,145842,0
2014-08-13,13.472,13.482,13.345,13.372,122536,0
2014-08-14,13.482,13.583,13.446,13.537,130158,0
2014-08-15,13.609,13.655,13.363,13.437,135796,0
2014-08-18,13.463,13.592,13.463,13.472,223071,0
2014-08-19,13.509,13.619,13.472,13.501,144070,0
2014-08-20,13.564,13.564,13.327,13.354,133458,0
2014-08-21,13.427,13.629,13.308,13.546,166577,0
2014-08-22,13.491,13.573,13.409,13.455,73676,0
2014-08-25,13.4,13.573,13.354,13.372,132227,0
2014-08-26,13.337,13.437,13.308,13.409,219520,0
2014-08-27,13.363,13.446,13.337,13.354,92299,0
2014-08-28,13.337,13.463,13.189,13.29,225680,0
2014-08-29,13.345,13.354,13.243,13.243,128141,0
2014-09-02,13.189,13.282,13.163,13.235,165258,0
2014-09-03,13.198,13.243,13.163,13.208,120549,0
2014-09-04,13.198,13.253,13.126,13.153,147734,0
2014-09-05,13.153,13.228,13.126,13.134,86278,0
2014-09-08,13.153,13.243,13.062,13.088,65297,0
2014-09-09,13.071,13.071,12.906,12.989,139405,0
2014-09-10,12.961,13.007,12.888,12.916,111347,0
2014-09-11,12.906,12.998,12.906,12.952,94964,0
2014-09-12,12.943,13.016,12.879,12.934,88256,0
2014-09-15,12.971,12.989,12.632,12.707,119796,0
2014-09-16,12.707,12.732,12.376,12.513,234993,0
2014-09-17,12.468,12.697,12.468,12.541,110620,0
2014-09-18,12.541,12.597,12.459,12.459,124583,0
2014-09-19,12.468,12.568,12.341,12.386,170136,0
2014-09-22,12.341,12.432,11.902,11.984,348337,0
2014-09-23,11.974,11.993,11.829,11.893,174093,0
2014-09-24,11.874,12.066,11.645,11.984,212687,0
2014-09-25,11.974,11.974,11.856,11.893,151011,0
2014-09-26,11.938,11.993,11.865,11.974,196152,0
2014-09-29,11.938,11.984,11.856,11.902,176277,0
2014-09-30,11.911,11.966,11.683,11.7,184323,0
2014-10-01,11.7,11.7,11.035,11.208,720568,0
2014-10-02,11.208,11.436,11.199,11.408,226033,0
2014-10-03,11.527,11.829,11.463,11.745,160358,0
2014-10-06,11.82,12.057,11.8,11.984,186176,0
2014-10-07,11.948,11.966,11.564,11.582,192647,0
2014-10-08,11.582,11.637,11.327,11.6,182113,0
2014-10-09,11.591,11.665,11.279,11.518,188296,0
2014-10-10,11.427,11.537,11.234,11.279,146508,0
2014-10-13,11.289,11.317,10.87,10.916,327739,0
2014-10-14,10.916,10.951,10.35,10.568,396656,0
2014-10-15,10.45,10.495,9.919,10.385,472322,0
2014-10-16,10.202,10.623,10.176,10.475,362557,0
2014-10-17,10.578,10.925,10.578,10.66,330728,0
2014-10-20,10.788,11.006,10.66,10.971,370887,0
2014-10-21,11.08,11.446,11.025,11.446,293586,0
2014-10-22,11.591,11.591,11.254,11.372,217587,0
2014-10-23,11.509,11.645,11.317,11.454,220928,0
2014-10-24,11.427,11.509,11.272,11.446,191400,0
2014-10-27,11.537,11.537,11.254,11.417,167870,0
2014-10-28,11.417,11.737,11.344,11.665,355729,0
2014-10-29,11.701,11.757,11.403,11.478,194241,0
2014-10-30,11.441,11.599,11.347,11.524,134364,0
2014-10-31,11.655,11.655,11.337,11.534,246771,0
2014-11-03,11.515,11.626,11.31,11.413,142052,0
2014-11-04,11.497,11.626,11.394,11.534,189933,0
2014-11-05,11.58,11.832,11.422,11.777,224987,0
2014-11-06,11.879,11.897,11.636,11.869,177737,0
2014-11-07,11.869,11.888,11.675,11.888,181662,0
2014-11-10,11.869,11.869,11.691,11.701,220388,0
2014-11-11,11.747,11.794,11.515,11.553,254108,0
2014-11-12,11.553,12.204,11.553,12.204,392166,0
2014-11-13,12.243,12.559,11.747,12.019,540238,0
2014-11-14,12.437,12.735,12.243,12.325,397134,0
2014-11-17,12.316,12.633,12.213,12.577,295623,0
2014-11-18,12.567,12.633,12.437,12.521,177237,0
2014-11-19,12.475,12.521,12.233,12.26,163027,0
2014-11-20,12.252,12.484,12.196,12.484,134540,0
2014-11-21,12.503,12.531,12.325,12.345,204322,0
2014-11-24,12.41,12.755,12.381,12.503,246610,0
2014-11-25,12.531,12.559,12.345,12.447,179615,0
2014-11-26,12.419,12.484,12.204,12.355,215473,0
2014-11-28,12.437,12.653,12.363,12.643,201048,0
2014-12-01,12.679,12.755,12.279,12.289,189292,0
2014-12-02,12.308,12.428,12.196,12.269,174526,0
2014-12-03,12.252,12.401,12.243,12.299,144371,0
2014-12-04,12.299,12.679,12.299,12.549,295589,0
2014-12-05,12.577,12.837,12.559,12.773,345413,0
2014-12-08,12.718,12.857,12.669,12.821,419354,0
2014-12-09,12.811,13.127,12.735,13.043,331785,0
2014-12-10,13.043,13.183,12.857,13.006,321871,0
2014-12-11,13.025,13.239,12.847,12.867,287766,0
2014-12-12,12.837,12.857,12.243,12.299,402044,0
2014-12-15,12.355,12.363,11.777,11.823,365894,0
2014-12-16,11.739,11.823,11.347,11.58,534162,0
2014-12-17,11.563,11.999,11.45,11.935,437591,0
2014-12-18,12.019,12.084,11.823,11.99,289372,0
2014-12-19,12.028,12.046,11.851,11.925,278742,0
2014-12-22,11.888,11.972,11.73,11.888,260277,0
2014-12-23,11.925,12.055,11.794,12.009,220576,0
2014-12-24,11.915,12.121,11.786,12.121,101929,0
2014-12-26,12.252,12.484,12.148,12.308,231019,0
2014-12-29,12.355,12.391,12.233,12.243,139996,0
2014-12-30,12.187,12.372,11.999,12.289,219113,0
2014-12-31,12.335,12.457,12.148,12.252,222551,0
2015-01-02,12.279,12.437,12.14,12.243,151354,0
2015-01-05,12.196,12.567,12.167,12.54,259162,0
2015-01-06,12.567,12.623,12.157,12.196,183359,0
2015-01-07,12.299,12.484,12.121,12.381,247392,0
2015-01-08,12.512,12.931,12.363,12.828,296009,0
2015-01-09,12.811,12.857,12.587,12.718,217669,0
2015-01-12,12.718,12.801,12.41,12.781,244433,0
2015-01-13,12.857,12.857,12.531,12.791,339480,0
2015-01-14,12.615,12.791,12.577,12.725,164404,0
2015-01-15,12.735,12.773,12.401,12.679,240314,0
2015-01-16,12.643,12.755,12.484,12.606,250215,0
2015-01-20,12.653,12.781,12.465,12.755,275811,0
2015-01-21,12.755,12.811,12.521,12.745,273483,0
2015-01-22,12.847,12.847,12.662,12.811,248458,0
2015-01-23,12.821,12.847,12.662,12.709,171611,0
2015-01-26,13.025,13.089,12.725,12.884,565266,0
2015-01-27,12.811,12.95,12.718,12.847,394671,0
2015-01-28,13.009,13.075,12.867,12.933,312608,0
2015-01-29,12.933,12.971,12.78,12.877,165173,0
2015-01-30,12.914,12.942,12.572,12.629,225215,0
2015-02-02,12.715,12.715,12.459,12.601,161837,0
2015-02-03,12.639,13.028,12.639,12.952,287947,0
2015-02-04,12.924,12.999,12.743,12.877,167544,0
2015-02-05,12.904,12.914,12.743,12.857,182299,0
2015-02-06,12.847,13.066,12.847,13.047,225710,0
2015-02-09,13.018,13.028,12.877,12.885,128148,0
2015-02-10,12.981,12.981,12.639,12.942,402262,0
2015-02-11,12.981,13.265,12.763,13.265,465866,0
2015-02-12,13.312,13.312,13.104,13.151,181690,0
2015-02-13,13.141,13.342,13.113,13.255,215158,0
2015-02-17,13.218,13.265,13.094,13.198,206488,0
2015-02-18,13.198,13.265,13.075,13.189,193327,0
2015-02-19,13.198,13.607,13.104,13.446,293597,0
2015-02-20,13.446,13.968,13.416,13.948,384921,0
2015-02-23,14.052,14.28,13.995,14.119,763122,0
2015-02-24,14.233,14.233,13.901,13.995,224628,0
2015-02-25,14.025,14.1,13.806,13.872,196075,0
2015-02-26,13.844,14.176,13.759,14.052,261862,0
2015-02-27,14.109,14.394,14.043,14.185,710017,0
2015-03-02,14.233,14.356,14.052,14.147,242608,0
2015-03-03,14.157,14.527,14.081,14.328,445905,0
2015-03-04,14.242,14.565,14.157,14.527,259576,0
2015-03-05,14.565,14.755,14.433,14.565,371079,0
2015-03-06,14.517,14.66,14.346,14.366,184538,0
2015-03-09,14.403,14.403,14.062,14.129,233861,0
2015-03-10,14.043,14.09,13.759,13.891,286766,0
2015-03-11,14.289,14.289,13.844,14.157,607573,0
2015-03-12,14.195,14.242,13.844,14.119,293195,0
2015-03-13,14.09,14.129,13.759,14.062,172102,0
2015-03-16,14.1,14.195,13.986,14.072,213625,0
2015-03-17,14.081,14.261,13.968,14.166,294565,0
2015-03-18,14.109,14.289,14.015,14.233,148073,0
2015-03-19,14.252,14.631,14.119,14.594,365809,0
2015-03-20,14.612,14.612,14.356,14.403,175580,0
2015-03-23,14.403,14.498,14.166,14.176,191178,0
2015-03-24,14.185,14.233,14.015,14.081,180007,0
2015-03-25,14.119,14.138,13.872,13.976,219843,0
2015-03-26,13.854,13.986,13.759,13.854,233334,0
2015-03-27,13.824,13.854,13.692,13.749,185381,0
2015-03-30,13.759,13.968,13.692,13.948,170521,0
2015-03-31,13.854,14.005,13.692,13.816,185009,0
2015-04-01,13.767,14.033,13.74,13.938,168202,0
2015-04-02,13.911,14.119,13.854,13.986,125203,0
2015-04-06,13.881,14.072,13.834,13.881,115403,0
2015-04-07,13.911,14.062,13.881,13.948,133229,0
2015-04-08,13.929,14.185,13.901,14.043,234809,0
2015-04-09,14.043,14.176,14.043,14.129,57182,0
2015-04-10,14.119,14.318,14.119,14.252,123833,0
2015-04-13,14.252,14.271,14.119,14.119,99699,0
2015-04-14,14.072,14.252,14.072,14.204,94641,0
2015-04-15,14.223,14.328,14.185,14.185,132003,0
2015-04-16,14.138,14.271,14.072,14.09,88184,0
2015-04-17,13.891,14.09,13.863,14.052,186329,0
2015-04-20,14.09,14.309,14.081,14.204,148679,0
2015-04-21,14.223,14.242,14.025,14.119,76541,0
2015-04-22,14.109,14.129,14.005,14.109,89866,0
2015-04-23,14.09,14.176,14.025,14.176,71876,0
2015-04-24,14.138,14.423,14.138,14.346,137113,0
2015-04-27,14.356,14.413,14.242,14.346,175398,0
2015-04-28,14.472,14.598,14.395,14.472,214124,0
2015-04-29,14.376,14.501,14.288,14.308,241395,0
2015-04-30,14.28,14.308,14.164,14.25,162830,0
2015-05-01,14.298,14.462,14.28,14.366,290835,0
2015-05-04,14.424,14.588,14.346,14.346,259015,0
2015-05-05,14.346,14.462,14.202,14.231,252071,0
2015-05-06,14.192,14.395,14.115,14.27,229482,0
2015-05-07,14.212,14.424,14.154,14.298,135925,0
2015-05-08,14.684,14.81,14.25,14.28,620744,0
2015-05-11,14.414,14.694,14.338,14.52,413969,0
2015-05-12,14.53,14.665,14.318,14.636,428141,0
2015-05-13,14.598,14.742,14.472,14.694,408578,0
2015-05-14,14.742,14.8,14.549,14.568,141997,0
2015-05-15,14.636,14.655,14.54,14.646,95179,0
2015-05-18,14.704,14.733,14.51,14.559,150933,0
2015-05-19,14.549,14.568,14.386,14.53,240317,0
2015-05-20,14.694,15.36,14.559,15.35,1184587,0
2015-05-21,15.379,15.717,15.302,15.562,730196,0
2015-05-22,15.678,15.678,14.955,15.041,393653,0
2015-05-26,15.013,15.089,14.839,14.915,250190,0
2015-05-27,14.761,15.456,14.733,15.408,351054,0
2015-05-28,15.379,15.379,14.983,15.119,256994,0
2015-05-29,15.147,15.186,14.907,14.973,251034,0
2015-06-01,15.041,15.128,14.887,15.061,167488,0
2015-06-02,14.983,15.379,14.955,15.312,304940,0
2015-06-03,15.36,15.524,15.244,15.418,239840,0
2015-06-04,15.388,15.418,15.003,15.061,407231,0
2015-06-05,15.061,15.215,14.897,15.071,194235,0
2015-06-08,15.099,15.099,14.867,15.013,228439,0
2015-06-09,14.965,14.965,14.781,14.858,218319,0
2015-06-10,14.915,15.157,14.771,14.849,216617,0
2015-06-11,14.849,15.022,14.829,14.887,186354,0
2015-06-12,14.849,15.071,14.665,15.031,177237,0
2015-06-15,14.887,14.973,14.626,14.704,258808,0
2015-06-16,14.723,14.858,14.598,14.81,236834,0
2015-06-17,14.8,15.321,14.791,15.128,290524,0
2015-06-18,15.109,15.176,14.935,15.157,150600,0
2015-06-19,15.022,15.167,14.915,15.031,185011,0
2015-06-22,15.428,15.437,15.167,15.292,225433,0
2015-06-23,15.398,15.698,15.36,15.659,550721,0
2015-06-24,15.678,15.717,15.466,15.486,146558,0
2015-06-25,15.562,15.562,15.263,15.292,115775,0
2015-06-26,15.302,15.37,15.128,15.205,161690,0
2015-06-29,15.08,15.196,15.013,15.031,191437,0
2015-06-30,15.128,15.244,15.031,15.147,218661,0
2015-07-01,15.244,15.292,15.08,15.147,112665,0
2015-07-02,15.196,15.196,14.897,14.993,113702,0
2015-07-06,14.858,15.099,14.771,15.071,139095,0
2015-07-07,15.071,15.408,14.955,15.35,223256,0
2015-07-08,15.225,15.244,14.761,14.81,217348,0
2015-07-09,14.915,15.041,14.8,14.829,140546,0
2015-07-10,14.915,15.263,14.915,15.225,108519,0
2015-07-13,15.331,15.408,15.215,15.234,130596,0
2015-07-14,15.34,15.486,15.273,15.331,117232,0
2015-07-15,15.428,15.428,15.196,15.225,110537,0
2015-07-16,15.34,15.388,15.186,15.205,161172,0
2015-07-17,15.282,15.302,14.965,15.167,404639,0
2015-07-20,15.215,15.379,15.186,15.312,126035,0
2015-07-21,15.321,15.398,15.273,15.312,171122,0
2015-07-22,15.225,15.331,15.089,15.263,125414,0
2015-07-23,15.35,15.35,15.051,15.147,212166,0
2015-07-24,15.302,15.36,14.877,14.965,348359,0
2015-07-27,14.955,14.955,14.501,14.588,279640,0
2015-07-28,14.636,14.675,14.231,14.424,460402,0
2015-07-29,14.473,14.561,13.502,13.855,1182307,0
2015-07-30,13.786,14.296,13.747,14.12,522107,0
2015-07-31,14.708,14.846,14.522,14.758,988364,0
2015-08-03,14.669,14.758,14.149,14.169,280745,0
2015-08-04,14.13,14.414,14.13,14.355,451378,0
2015-08-05,14.394,14.473,14.188,14.228,256824,0
2015-08-06,14.188,14.326,14.051,14.139,255154,0
2015-08-07,14.09,14.316,14.041,14.051,153381,0
2015-08-10,14.031,14.434,14.031,14.277,226453,0
2015-08-11,14.188,14.296,13.953,13.973,294358,0
2015-08-12,13.747,13.923,13.551,13.884,223600,0
2015-08-13,13.933,13.933,13.678,13.727,161840,0
2015-08-14,13.659,13.835,13.57,13.688,261308,0
2015-08-17,13.629,13.943,13.629,13.737,252747,0
2015-08-18,13.737,13.865,13.727,13.796,129227,0
2015-08-19,13.737,13.747,13.345,13.511,347018,0
2015-08-20,13.433,13.433,12.883,13.07,306456,0
2015-08-21,12.962,13.04,12.726,12.864,291169,0
2015-08-24,11.549,12.56,11.549,12.069,484996,0
2015-08-25,12.275,12.501,12.128,12.167,308494,0
2015-08-26,12.295,12.334,12.069,12.255,248467,0
2015-08-27,12.432,12.864,12.304,12.697,289335,0
2015-08-28,12.697,12.766,12.609,12.648,190987,0
2015-08-31,12.599,12.913,12.501,12.913,225638,0
2015-09-01,12.726,12.726,12.422,12.452,208618,0
2015-09-02,12.589,12.589,12.393,12.511,173050,0
2015-09-03,12.599,12.648,12.363,12.373,130552,0
2015-09-04,12.265,12.481,12.265,12.393,153585,0
2015-09-08,12.54,12.658,12.354,12.628,182325,0
2015-09-09,12.785,12.874,12.648,12.756,150324,0
2015-09-10,12.766,12.913,12.717,12.874,162003,0
2015-09-11,12.844,13.011,12.756,12.903,113431,0
2015-09-14,12.952,12.991,12.805,12.893,104462,0
2015-09-15,12.962,13.168,12.883,13.05,188643,0
2015-09-16,13.119,13.266,13.05,13.188,83977,0
2015-09-17,13.178,13.541,13.129,13.315,151514,0
2015-09-18,13.138,13.492,13.138,13.286,200567,0
2015-09-21,13.639,13.766,13.286,13.619,353642,0
2015-09-22,13.433,13.57,13.129,13.246,220135,0
2015-09-23,13.295,13.305,13.158,13.256,158067,0
2015-09-24,13.197,13.403,13.04,13.286,262679,0
2015-09-25,13.345,13.364,13.001,13.001,338355,0
2015-09-28,12.913,12.942,12.609,12.717,314954,0
2015-09-29,12.717,12.746,12.52,12.579,232568,0
2015-09-30,12.618,12.982,12.618,12.952,262633,0
2015-10-01,12.942,13.089,12.668,12.766,110883,0
2015-10-02,12.628,13.05,12.54,13.021,108946,0
2015-10-05,13.148,13.266,13.001,13.06,332135,0
2015-10-06,13.07,13.237,12.982,12.991,163470,0
2015-10-07,13.031,13.237,12.982,13.148,229817,0
2015-10-08,13.08,13.56,13.001,13.472,193739,0
2015-10-09,13.531,13.678,13.266,13.354,201077,0
2015-10-12,13.325,13.433,13.178,13.354,77777,0
2015-10-13,13.325,13.325,13.021,13.031,189866,0
2015-10-14,13.05,13.138,12.599,12.677,376471,0
2015-10-15,12.638,13.119,12.638,12.903,291373,0
2015-10-16,12.923,13.197,12.756,12.962,598746,0
2015-10-19,12.903,13.158,12.893,13.138,116278,0
2015-10-20,13.109,13.188,13.011,13.05,93617,0
2015-10-21,13.119,13.237,12.923,12.972,178859,0
2015-10-22,13.031,13.443,13.001,13.256,210555,0
2015-10-23,13.305,13.403,13.031,13.305,191191,0
2015-10-26,13.335,13.452,13.158,13.217,160209,0
2015-10-27,13.188,13.217,12.844,13.06,229409,0
2015-10-28,13.15,13.4,13.085,13.3,143290,0
2015-10-29,13.18,13.46,13.15,13.37,132700,0
2015-10-30,13.36,13.44,13.17,13.19,198200,0
2015-11-02,13.25,13.36,13.15,13.29,221907,0
2015-11-03,13.29,13.33,13.04,13.08,229400,0
2015-11-04,13,13.22,13,13.05,218275,0
2015-11-05,13.07,13.3,13.05,13.17,118000,0
2015-11-06,13.17,13.3,13.05,13.29,123000,0
2015-11-09,13.22,13.33,13.01,13.06,143791,0
2015-11-10,13.16,13.23,12.94,12.99,246400,0
2015-11-11,13.05,13.24,12.98,13.15,156500,0
2015-11-12,13.25,13.78,12.58,12.73,932900,0
2015-11-13,12.46,12.68,12.09,12.54,1284200,0
2015-11-16,12.55,13.6,12.5,13.57,1017200,0
2015-11-17,13.57,13.57,13.22,13.36,705000,0
2015-11-18,13.31,13.63,13.28,13.45,504100,0
2015-11-19,13.42,13.61,13.35,13.38,399100,0
2015-11-20,13.4,13.58,13.3,13.39,328000,0
2015-11-23,13.39,13.57,13.36,13.52,486700,0
2015-11-24,13.45,13.52,13.37,13.38,425100,0
2015-11-25,13.44,13.62,13.36,13.61,472600,0
2015-11-27,13.54,13.79,13.49,13.72,234700,0
2015-11-30,13.65,13.77,13.64,13.76,320500,0
2015-12-01,13.76,13.83,13.65,13.7,340257,0
2015-12-02,13.7,13.77,13.62,13.67,499055,0
2015-12-03,13.66,13.75,13.54,13.56,666875,0
2015-12-04,13.61,13.67,13.5,13.51,576600,0
2015-12-07,13.5,13.52,13.27,13.31,553600,0
2015-12-08,13.22,13.24,12.94,13.15,643813,0
2015-12-09,13.15,13.47,13.15,13.21,362800,0
2015-12-10,13.19,13.41,13.18,13.28,240800,0
2015-12-11,13.16,13.24,12.97,13.09,504000,0
2015-12-14,13.03,13.2,12.95,13.15,562746,0
2015-12-15,13.18,13.66,13.18,13.62,559400,0
2015-12-16,13.69,13.99,13.63,13.95,686800,0
2015-12-17,13.49,13.49,13.06,13.15,833000,0
2015-12-18,13.1,13.2,12.88,12.89,385600,0
2015-12-21,12.93,13.1,12.81,12.86,217600,0
2015-12-22,12.95,13.08,12.86,13.04,188444,0
2015-12-23,13.16,13.34,13.07,13.26,281000,0
2015-12-24,13.24,13.5,13.22,13.4,81716,0
2015-12-28,13.29,13.36,13.06,13.25,199017,0
2015-12-29,13.18,14.025,13.18,13.89,563561,0
2015-12-30,13.5,13.8,13.5,13.56,268428,0
2015-12-31,13.47,13.65,13.43,13.65,136080,0
2016-01-04,13.39,13.85,13.23,13.59,348283,0
2016-01-05,13.58,13.7,13.51,13.6,230354,0
2016-01-06,13.29,13.6,13.21,13.3,484085,0
2016-01-07,13.04,13.1799,12.68,12.85,608588,0
2016-01-08,12.97,13.01,12.67,12.74,472149,0
2016-01-11,12.71,12.94,12.51,12.67,434601,0
2016-01-12,12.65,12.72,12.52,12.62,385815,0
2016-01-13,12.9,12.9,12.095,12.22,356494,0
2016-01-14,12.22,12.23,11.87,12.14,463561,0
2016-01-15,11.9,12.03,11.72,11.88,459258,0
2016-01-19,11.92,12.04,11.19,11.32,629000,0
2016-01-20,10.95,11.21,10.63,11.12,932138,0
2016-01-21,11.15,11.56,11.15,11.25,424941,0
2016-01-22,11.43,11.83,11.4,11.78,364332,0
2016-01-25,11.77,11.8,11.455,11.49,181625,0
2016-01-26,11.55,11.88,11.4704,11.74,166924,0
2016-01-27,11.7,11.8,11.55,11.72,523026,0
2016-01-28,11.82,11.91,11.31,11.44,296005,0
2016-01-29,11.37,11.79,11.37,11.76,381912,0
2016-02-01,11.71,11.85,11.52,11.77,218208,0
2016-02-02,11.78,11.79,11.32,11.47,427705,0
2016-02-03,11.57,11.8025,11.22,11.68,651359,0
2016-02-04,11.86,12.15,11.6,11.78,265302,0
2016-02-05,11.78,12.13,11.65,11.65,365635,0
2016-02-08,11.58,11.64,11.18,11.5,380784,0
2016-02-09,11.19,11.5,11.08,11.21,584315,0
2016-02-10,11.18,11.36,11,11,310314,0
2016-02-11,10.82,10.99,10.7,10.77,326315,0
2016-02-12,10.87,11.24,10.83,11.15,193128,0
2016-02-16,11.25,11.53,11.13,11.46,178069,0
2016-02-17,11.5,11.8925,11.41,11.78,317448,0
2016-02-18,11.75,11.88,11.71,11.8,205485,0
2016-02-19,11.81,11.87,11.65,11.75,149127,0
2016-02-22,11.88,12.06,11.87,11.96,252233,0
2016-02-23,11.96,12.13,11.88,11.92,232386,0
2016-02-24,11.82,11.9885,11.59,11.84,245693,0
2016-02-25,11.97,12.27,11.88,12.21,371960,0
2016-02-26,12.33,12.64,12.33,12.54,272133,0
2016-02-29,12.53,12.87,12.53,12.76,437274,0
2016-03-01,12.66,12.91,12.4801,12.75,486770,0
2016-03-02,12.79,13.27,12.76,13.25,823234,0
2016-03-03,13.15,13.48,13.15,13.44,263381,0
2016-03-04,13.47,13.6297,13.35,13.45,238096,0
2016-03-07,13.4,13.59,13.33,13.59,282708,0
2016-03-08,12.68,13.38,12.21,12.47,689140,0
2016-03-09,12.61,13.02,12.56,12.81,284331,0
2016-03-10,12.79,12.93,12.425,12.69,221001,0
2016-03-11,12.7,13.02,12.64,12.96,175632,0
2016-03-14,12.98,13.1199,12.83,13.01,183742,0
2016-03-15,12.97,13.1,12.82,12.93,258367,0
2016-03-16,12.91,13.18,12.88,13.14,154549,0
2016-03-17,13.12,13.48,13.1,13.39,190236,0
2016-03-18,13.44,13.54,13.07,13.36,275175,0
2016-03-21,13.37,13.37,13.1,13.14,185716,0
2016-03-22,13.11,13.15,12.92,13.01,311178,0
2016-03-23,13.08,13.125,12.92,12.94,143713,0
2016-03-24,12.76,12.91,12.68,12.85,152970,0
2016-03-28,12.85,13,12.71,12.79,203538,0
2016-03-29,12.64,13.03,12.6,13.01,217826,0
2016-03-30,13.03,13.2,12.94,12.94,190178,0
2016-03-31,12.87,12.94,12.65,12.71,147876,0
2016-04-01,12.62,12.65,12.5,12.6,133100,0
2016-04-04,12.54,12.55,12.07,12.17,472006,0
2016-04-05,12,12.09,11.89,11.95,255485,0
2016-04-06,11.96,12,11.64,11.71,323851,0
2016-04-07,11.51,11.65,11.35,11.4,309178,0
2016-04-08,11.45,11.8,11.35,11.5,186212,0
2016-04-11,11.53,11.84,11.5001,11.51,176758,0
2016-04-12,11.46,11.71,11.46,11.67,180111,0
2016-04-13,11.69,11.96,11.69,11.91,174437,0
2016-04-14,11.71,11.82,11.6,11.72,299152,0
2016-04-15,11.7,11.8,11.68,11.74,153370,0
2016-04-18,11.69,11.975,11.6,11.83,321964,0
2016-04-19,11.82,11.92,11.67,11.89,283255,0
2016-04-20,11.8,11.96,11.7,11.72,209378,0
2016-04-21,11.69,11.79,11.45,11.57,220633,0
2016-04-22,11.62,11.72,11.5451,11.65,200057,0
2016-04-25,11.57,11.8,11.57,11.76,291700,0
2016-04-26,11.77,11.88,11.6701,11.75,219984,0
2016-04-27,11.75,12.13,11.75,11.93,225910,0
2016-04-28,11.88,11.98,11.71,11.77,171262,0
2016-04-29,11.84,11.84,11.65,11.72,202683,0
2016-05-02,11.67,11.82,11.55,11.74,125312,0
2016-05-03,11.76,12.41,11.76,12.29,486442,0
2016-05-04,12.32,12.34,12.04,12.07,246089,0
2016-05-05,12.13,12.1725,11.96,12.1,165382,0
2016-05-06,12.12,12.24,12,12.22,176926,0
2016-05-09,12.25,12.25,12,12.06,99926,0
2016-05-10,12.07,12.21,11.96,11.98,259473,0
2016-05-11,11.98,12.13,11.93,12.01,136271,0
2016-05-12,12.11,12.14,11.76,11.97,302302,0
2016-05-13,11.9,11.94,11.77,11.84,214208,0
2016-05-16,11.85,11.99,11.8,11.93,275597,0
2016-05-17,11.86,12.3,11.85,12.15,285431,0
2016-05-18,11.81,12.11,11.31,11.83,441501,0
2016-05-19,11.73,11.74,11.25,11.31,656864,0
2016-05-20,11.34,11.58,11.295,11.53,184481,0
2016-05-23,11.53,11.83,11.48,11.6,198188,0
2016-05-24,11.66,11.82,11.6,11.68,174774,0
2016-05-25,11.7,11.77,11.53,11.67,210680,0
2016-05-26,11.7,11.83,11.53,11.55,219506,0
2016-05-27,11.51,11.67,11.48,11.6,246968,0
2016-05-31,11.63,11.65,11.35,11.42,298807,0
2016-06-01,11.39,11.41,11.21,11.37,319891,0
2016-06-02,11.28,11.32,11.1516,11.21,700758,0
2016-06-03,11.22,11.42,11.14,11.38,294546,0
2016-06-06,11.39,11.635,11.38,11.6,186535,0
2016-06-07,11.64,11.68,11.5,11.59,144555,0
2016-06-08,11.62,11.73,11.5,11.66,230774,0
2016-06-09,11.66,11.66,11.48,11.51,133194,0
2016-06-10,11.42,11.44,11.14,11.17,329454,0
2016-06-13,11.11,11.14,10.8102,11,340593,0
2016-06-14,10.94,11.03,10.77,10.83,262774,0
2016-06-15,10.81,11.1,10.81,10.95,209052,0
2016-06-16,10.94,10.99,10.8,10.89,157225,0
2016-06-17,10.9,11.02,10.83,10.87,170629,0
2016-06-20,10.94,11.14,10.94,11.05,336859,0
2016-06-21,11.03,11.06,10.832,10.87,206197,0
2016-06-22,10.87,10.99,10.77,10.8,164052,0
2016-06-23,10.84,11.05,10.84,10.93,172429,0
2016-06-24,10.68,10.71,10.35,10.41,419727,0
2016-06-27,10.45,10.45,9.71,9.81,450493,0
2016-06-28,10,10,9.72,9.78,302745,0
2016-06-29,9.93,9.97,9.81,9.88,290197,0
2016-06-30,9.9,9.99,9.75,9.93,366770,0
2016-07-01,9.93,10.2,9.93,10.07,143670,0
2016-07-05,10.01,10.12,9.75,9.79,299841,0
2016-07-06,9.73,9.965,9.54,9.9,304399,0
2016-07-07,9.88,10.06,9.83,9.92,208159,0
2016-07-08,9.96,10.27,9.96,10.21,196078,0
2016-07-11,10.24,10.475,10.24,10.35,148707,0
2016-07-12,10.36,10.74,10.36,10.62,249251,0
2016-07-13,10.63,10.75,10.6101,10.7,198060,0
2016-07-14,10.66,10.88,10.66,10.86,168192,0
2016-07-15,10.85,11.115,10.805,11.07,266580,0
2016-07-18,10.94,11.15,10.94,11.08,165220,0
2016-07-19,11.01,11.17,11.01,11.12,136288,0
2016-07-20,11.05,11.24,11.05,11.12,144071,0
2016-07-21,11.07,11.28,11.04,11.08,106588,0
2016-07-22,11.07,11.195,11,11.12,151671,0
2016-07-25,11.05,11.19,11.04,11.05,130909,0
2016-07-26,10.92,11.22,10.92,11.11,149052,0
2016-07-27,11.06,11.28,11.06,11.24,182227,0
2016-07-28,11.3,12.16,11.3,11.91,476725,0
2016-07-29,11.83,12.46,11.81,12.39,315189,0
2016-08-01,12.26,12.47,12.148,12.26,188155,0
2016-08-02,12.3,12.3,11.85,11.86,188668,0
2016-08-03,11.61,12.07,11.61,11.99,126169,0
2016-08-04,12.05,12.06,11.77,11.83,184353,0
2016-08-05,11.99,12.16,11.92,12.05,178542,0
2016-08-08,12,12.14,11.86,11.86,135679,0
2016-08-09,11.93,12.01,11.76,11.77,80799,0
2016-08-10,11.78,11.87,11.72,11.78,159354,0
2016-08-11,11.79,11.87,11.71,11.81,99424,0
2016-08-12,11.74,11.94,11.73,11.9,268870,0
2016-08-15,11.88,12.03,11.845,11.85,112112,0
2016-08-16,11.93,11.93,11.69,11.76,184565,0
2016-08-17,11.68,12.03,11.68,12.03,136197,0
2016-08-18,11.93,12.21,11.93,12.17,132154,0
2016-08-19,12.04,12.19,11.97,12.15,212089,0
2016-08-22,12.12,12.16,12.03,12.05,60532,0
2016-08-23,11.98,12.28,11.98,12.05,90346,0
2016-08-24,11.98,12.15,11.94,11.94,119869,0
2016-08-25,11.89,12.04,11.89,12.01,76523,0
2016-08-26,12.06,12.12,11.99,12.07,150434,0
2016-08-29,12.02,12.07,11.8901,12.01,134612,0
2016-08-30,11.99,12.1,11.99,12.05,79728,0
2016-08-31,11.98,12.075,11.85,11.99,143664,0
2016-09-01,11.89,12,11.86,11.88,128923,0
2016-09-02,11.96,12.035,11.84,11.92,157669,0
2016-09-06,11.91,11.92,11.71,11.72,118876,0
2016-09-07,11.89,11.92,11.785,11.87,144015,0
2016-09-08,11.83,12.05,11.785,11.97,177723,0
2016-09-09,11.85,11.94,11.72,11.72,207656,0
2016-09-12,11.63,11.95,11.59,11.86,143077,0
2016-09-13,11.7,11.87,11.64,11.76,124780,0
2016-09-14,11.69,11.9,11.66,11.7,121142,0
2016-09-15,11.66,11.94,11.66,11.89,164072,0
2016-09-16,11.81,12,11.68,11.76,158176,0
2016-09-19,11.77,11.85,11.62,11.76,252923,0
2016-09-20,11.78,11.78,11.64,11.65,207614,0
2016-09-21,11.68,11.76,11.56,11.6,113130,0
2016-09-22,11.66,11.88,11.66,11.88,158157,0
2016-09-23,11.78,11.87,11.72,11.73,55553,0
2016-09-26,11.65,11.66,11.49,11.54,103036,0
2016-09-27,11.48,11.69,11.46,11.53,103967,0
2016-09-28,11.51,11.67,11.49,11.62,123650,0
2016-09-29,11.58,11.68,11.41,11.51,155483,0
2016-09-30,11.6,11.64,11.48,11.59,328387,0
2016-10-03,11.53,11.78,11.53,11.75,92386,0
2016-10-04,11.71,11.99,11.7,11.88,129124,0
2016-10-05,11.84,11.99,11.82,11.94,113869,0
2016-10-06,11.93,12.06,11.87,11.98,127268,0
2016-10-07,12.25,12.29,12.02,12.25,158100,0
2016-10-10,12.25,12.3,12.19,12.29,157458,0
2016-10-11,12.22,12.3,11.98,12.08,161288,0
2016-10-12,12.07,12.38,12.07,12.25,91631,0
2016-10-13,12.19,12.19,11.9,11.94,170469,0
2016-10-14,11.95,12.12,11.89,11.94,116697,0
2016-10-17,11.86,12.055,11.85,11.91,118020,0
2016-10-18,11.94,12.24,11.88,12.18,104588,0
2016-10-19,12.15,12.25,12.08,12.15,107110,0
2016-10-20,12.15,12.26,12.1301,12.22,74083,0
2016-10-21,12.1,12.23,12.07,12.1,84782,0
2016-10-24,12.14,12.35,12.0892,12.26,73629,0
2016-10-25,12.25,12.31,12.19,12.21,57300,0
2016-10-26,12.12,12.31,12,12.25,53120,0
2016-10-27,12.3,12.33,12.155,12.22,110178,0
2016-10-28,12.2,12.37,12.18,12.24,86079,0
2016-10-31,12.23,12.359,12.19,12.26,49894,0
2016-11-01,12.23,12.25,11.98,12.02,85587,0
2016-11-02,12.03,12.26,11.99,12.05,164920,0
2016-11-03,12.09,12.22,12.01,12.12,201193,0
2016-11-04,12.09,12.28,12.0235,12.08,102555,0
2016-11-07,12.17,12.35,12.05,12.08,184389,0
2016-11-08,12.08,12.24,11.92,12.09,71826,0
2016-11-09,12.03,12.4,11.9,12.24,98221,0
2016-11-10,12.24,12.41,12.191,12.27,80841,0
2016-11-11,12.18,12.46,12.17,12.39,143053,0
2016-11-14,12.33,12.58,12.32,12.5,114268,0
2016-11-15,12.5,12.71,12.45,12.68,97482,0
2016-11-16,12.59,12.74,12.51,12.64,100760,0
2016-11-17,13,13.85,12.78,13.73,477595,0
2016-11-18,13.79,13.85,13.4164,13.49,286435,0
2016-11-21,13.54,13.81,13.435,13.78,273399,0
2016-11-22,13.82,14.1,13.8,14.04,175185,0
2016-11-23,13.85,14.06,13.85,13.94,163171,0
2016-11-25,13.93,14.039,13.73,13.95,69479,0
2016-11-28,13.95,13.99,13.78,13.86,89716,0
2016-11-29,13.91,13.91,13.72,13.77,108892,0
2016-11-30,13.82,13.99,13.795,13.82,139588,0
2016-12-01,13.8,14.0699,13.8,13.94,128727,0
2016-12-02,13.83,13.98,13.71,13.78,103131,0
2016-12-05,13.8,14.07,13.8,13.95,74933,0
2016-12-06,13.99,14.02,13.77,13.77,82894,0
2016-12-07,13.69,14.02,13.69,13.96,83579,0
2016-12-08,13.9,14.41,13.9,14.29,400699,0
2016-12-09,14.25,14.45,14.155,14.42,188129,0
2016-12-12,14.27,14.32,14.07,14.08,133939,0
2016-12-13,14.02,14.19,13.85,14.01,106946,0
2016-12-14,14.01,14.04,13.6,13.8,235556,0
2016-12-15,13.8,13.92,13.59,13.66,153920,0
2016-12-16,13.65,13.83,13.54,13.73,152172,0
2016-12-19,13.8,14.105,13.74,14.08,170055,0
2016-12-20,14.01,14.41,13.94,14.22,173122,0
2016-12-21,14.16,14.34,14.09,14.3,145457,0
2016-12-22,14.23,14.25,13.57,13.76,233409,0
2016-12-23,13.72,14.11,13.493,14,102131,0
2016-12-27,13.92,14.09,13.9,13.98,83704,0
2016-12-28,13.95,13.95,13.38,13.44,165638,0
2016-12-29,13.4,13.809,13.34,13.41,149185,0
2016-12-30,13.5,13.5,13.171,13.3,97352,0
2017-01-03,13.53,13.74,13.371,13.71,117798,0
2017-01-04,13.81,13.94,13.57,13.83,160738,0
2017-01-05,13.73,13.9,13.47,13.71,160292,0
2017-01-06,13.78,13.78,13.5116,13.63,133774,0
2017-01-09,13.63,13.66,13.41,13.56,171246,0
2017-01-10,13.51,13.8,13.51,13.74,161520,0
2017-01-11,13.65,14.1,13.65,14.05,181916,0
2017-01-12,13.96,14.12,13.875,14.03,187933,0
2017-01-13,14,14.39,13.98,14.22,180144,0
2017-01-17,14.02,14.18,13.755,13.78,246208,0
2017-01-18,13.8,13.93,13.7,13.89,117746,0
2017-01-19,13.83,13.91,13.65,13.75,86338,0
2017-01-20,13.84,14.04,13.59,13.9,80517,0
2017-01-23,13.9,13.94,13.66,13.74,114123,0
2017-01-24,13.78,14.06,13.78,13.9,121532,0
2017-01-25,13.97,14.06,13.86,13.96,117755,0
2017-01-26,13.99,14.09,13.83,13.93,201962,0
2017-01-27,13.99,14.06,13.81,13.94,111279,0
2017-01-30,13.82,13.82,13.6,13.72,113764,0
2017-01-31,13.73,13.78,13.46,13.73,53077,0
2017-02-01,13.81,13.94,13.66,13.68,67634,0
2017-02-02,13.69,13.74,13.45,13.54,107772,0
2017-02-03,13.68,13.79,13.49,13.72,97623,0
2017-02-06,13.63,13.79,13.4156,13.64,110521,0
2017-02-07,13.73,13.806,13.56,13.73,121112,0
2017-02-08,13.74,13.74,13.53,13.58,58516,0
2017-02-09,13.6,13.95,13.47,13.91,168669,0
2017-02-10,13.98,14.0299,13.87,13.99,67837,0
2017-02-13,14.03,14.17,13.95,14.03,122679,0
2017-02-14,13.84,14.4,13.84,14.38,164653,0
2017-02-15,14.38,14.4,14.2,14.28,161624,0
2017-02-16,14.22,14.37,14.13,14.23,113396,0
2017-02-17,14.07,14.14,13.86,13.95,100012,0
2017-02-21,14.02,14.19,13.9299,14.16,109192,0
2017-02-22,14.06,14.13,13.96,13.99,102763,0
2017-02-23,13.96,14.11,13.75,13.81,104279,0
2017-02-24,13.74,13.74,13.531,13.6,63155,0
2017-02-27,13.53,13.77,13.53,13.68,66039,0
2017-02-28,13.55,13.66,13.41,13.47,86400,0
2017-03-01,13.5,14.24,13.5,13.94,239349,0
2017-03-02,13.87,14.1199,13.82,13.94,180823,0
2017-03-03,13.85,14.02,13.59,13.71,170066,0
2017-03-06,13.7,13.7,13.34,13.44,163775,0
2017-03-07,13.51,13.567,13.31,13.38,154892,0
2017-03-08,13.52,13.52,13.08,13.21,219335,0
2017-03-09,13.47,13.61,12.5,13.3,456048,0
2017-03-10,13.75,14.1,13.29,13.81,472795,0
2017-03-13,13.8,14.14,13.67,13.93,412169,0
2017-03-14,13.9,13.96,13.59,13.75,133230,0
2017-03-15,13.78,13.85,13.67,13.77,144341,0
2017-03-16,13.85,13.85,13.53,13.61,106606,0
2017-03-17,13.68,13.69,13.305,13.45,166055,0
2017-03-20,13.44,13.45,13.1207,13.36,131596,0
2017-03-21,13.45,13.45,12.88,12.99,171016,0
2017-03-22,12.96,13.04,12.85,12.98,146245,0
2017-03-23,13.02,13.14,12.97,13.04,102053,0
2017-03-24,13.1,13.1299,12.93,13,74843,0
2017-03-27,12.92,13.1371,12.85,13.06,91625,0
2017-03-28,13.04,13.2199,12.943,13.08,108161,0
2017-03-29,13.01,13.2,13.01,13.1,88682,0
2017-03-30,13.18,13.2,13.01,13.04,79590,0
2017-03-31,13.04,13.23,13.01,13.12,103328,0
2017-04-03,13,13.1,12.96,12.98,85888,0
2017-04-04,13,13.14,12.97,13.03,68014,0
2017-04-05,13.0392,13.1497,12.795,12.84,128421,0
2017-04-06,12.85,12.9553,12.75,12.84,114952,0
2017-04-07,12.6,12.84,12.6,12.73,105726,0
2017-04-10,12.6,13.06,12.52,13.01,152830,0
2017-04-11,12.94,13.18,12.85,13.01,59862,0
2017-04-12,12.95,13.11,12.74,12.74,178143,0
2017-04-13,12.71,12.8,12.6,12.68,95831,0
2017-04-17,12.67,12.87,12.62,12.84,64929,0
2017-04-18,12.75,12.83,12.51,12.78,120647,0
2017-04-19,12.82,13.02,12.79,12.88,76407,0
2017-04-20,12.88,13.02,12.85,12.96,77136,0
2017-04-21,12.93,12.95,12.73,12.74,118178,0
2017-04-24,12.9,12.96,12.75,12.78,113638,0
2017-04-25,12.79,12.94,12.73,12.77,111302,0
2017-04-26,12.76,13.1,12.76,12.96,160551,0
2017-04-27,13.01,13.07,12.85,12.9,127175,0
2017-04-28,12.92,12.99,12.77,12.87,121545,0
2017-05-01,12.87,13.069,12.8,12.95,121209,0
2017-05-02,12.97,13.1094,12.82,12.96,135328,0
2017-05-03,12.96,12.96,12.77,12.8,113225,0
2017-05-04,12.96,13.12,12.83,12.96,204659,0
2017-05-05,12.97,12.97,12.6,12.63,169227,0
2017-05-08,12.61,12.72,12.56,12.59,124699,0
2017-05-09,12.55,12.65,12.48,12.52,323536,0
2017-05-10,12.48,12.75,12.48,12.57,157379,0
2017-05-11,12.36,12.84,11.91,12.58,199158,0
2017-05-12,12.6,12.71,12.55,12.58,184089,0
2017-05-15,12.64,13.05,12.54,12.99,304617,0
2017-05-16,13,13.24,12.92,13.2,235195,0
2017-05-17,13.06,13.06,12.7301,12.78,161917,0
2017-05-18,12.77,12.77,12.54,12.71,192745,0
2017-05-19,12.71,12.871,12.7,12.73,208638,0
2017-05-22,12.7,13.02,12.59,12.97,154209,0
2017-05-23,12.96,13.13,12.83,12.99,153380,0
2017-05-24,12.97,13.07,12.95,13.01,139542,0
2017-05-25,13,13.08,12.96,13.02,103709,0
2017-05-26,13.04,13.04,12.86,12.98,83866,0
2017-05-30,12.93,12.93,12.69,12.7,130323,0
2017-05-31,12.72,12.92,12.67,12.88,136301,0
2017-06-01,12.91,13.2,12.73,13.1,275160,0
2017-06-02,13.14,13.18,13,13.02,123441,0
2017-06-05,13,13,12.78,12.8,214120,0
2017-06-06,12.7,12.75,12.62,12.69,170648,0
2017-06-07,12.78,13.04,12.72,13,161285,0
2017-06-08,13,13.39,12.94,13.26,234337,0
2017-06-09,13.28,13.4,13.23,13.28,228669,0
2017-06-12,13.25,13.37,13.22,13.27,128592,0
2017-06-13,13.31,13.37,13.212,13.33,136377,0
2017-06-14,13.33,13.36,13.18,13.35,137597,0
2017-06-15,13.24,13.43,13.22,13.35,274604,0
2017-06-16,13.35,13.42,13.31,13.4,186007,0
2017-06-19,13.41,13.465,13.22,13.4,214637,0
2017-06-20,13.38,13.39,13.29,13.34,128289,0
2017-06-21,13.32,13.43,13.29,13.32,279584,0
2017-06-22,13.28,13.44,13.25,13.35,97687,0
2017-06-23,13.4,13.42,13.2657,13.28,211226,0
2017-06-26,13.25,13.44,13.25,13.36,182656,0
2017-06-27,13.35,13.46,13.35,13.38,135863,0
2017-06-28,13.43,13.82,13.42,13.75,251147,0
2017-06-29,13.72,13.82,13.53,13.62,165243,0
2017-06-30,13.7,13.7,13.32,13.45,171580,0
2017-07-03,13.5,13.73,13.5,13.65,88291,0
2017-07-05,13.54,13.6858,13.44,13.53,130975,0
2017-07-06,13.52,13.55,13.3,13.36,159102,0
2017-07-07,13.35,13.395,13.18,13.33,172037,0
2017-07-10,13.3,13.62,13.3,13.54,126233,0
2017-07-11,13.53,13.62,13.43,13.56,109471,0
2017-07-12,13.64,13.74,13.5101,13.66,130520,0
2017-07-13,13.65,13.82,13.6001,13.79,136219,0
2017-07-14,13.75,14.02,13.75,13.88,130692,0
2017-07-17,13.88,13.98,13.8,13.85,108225,0
2017-07-18,13.76,14.04,13.64,13.8,131757,0
2017-07-19,13.86,13.95,13.73,13.89,125880,0
2017-07-20,13.88,14.24,13.88,14.2,196298,0
2017-07-21,14.21,14.24,13.94,14,159659,0
2017-07-24,13.99,14.15,13.94,13.95,85733,0
2017-07-25,13.95,14.09,13.89,13.98,107043,0
2017-07-26,13.98,14.03,13.87,13.95,93065,0
2017-07-27,14,14.08,13.92,14,193398,0
2017-07-28,13.88,14.17,13.88,14.07,71342,0
2017-07-31,14.11,14.16,14.06,14.1,56856,0
2017-08-01,14.09,14.15,13.96,13.98,68980,0
2017-08-02,13.95,14.09,13.85,13.95,78459,0
2017-08-03,13.98,14.03,13.97,13.99,85779,0
2017-08-04,14.05,14.16,14,14.1,83944,0
2017-08-07,14.1,14.105,13.98,14.08,58891,0
2017-08-08,13.84,14.25,13.84,13.99,98104,0
2017-08-09,13.93,13.96,13.5,13.65,230207,0
2017-08-10,13.56,13.64,13.01,13.13,282273,0
2017-08-11,13.76,13.76,13.09,13.26,196066,0
2017-08-14,13.26,13.57,13.26,13.41,207476,0
2017-08-15,13.43,13.7,13.43,13.5,150999,0
2017-08-16,13.56,13.56,13.28,13.41,93651,0
2017-08-17,13.36,13.42,13.2,13.22,91714,0
2017-08-18,13.17,13.22,13.06,13.13,73885,0
2017-08-21,13.08,13.17,13.01,13.03,100124,0
2017-08-22,13.13,13.19,13.04,13.09,107994,0
2017-08-23,13.04,13.28,13.03,13.15,84774,0
2017-08-24,13.15,13.33,13.15,13.19,70844,0
2017-08-25,13.27,13.4,13.1656,13.2,185158,0
2017-08-28,13.26,13.37,13.05,13.12,227275,0
2017-08-29,13.04,13.3399,13.02,13.29,78587,0
2017-08-30,13.29,13.405,13.21,13.31,103355,0
2017-08-31,13.25,13.68,13.25,13.63,87792,0
2017-09-01,13.65,13.732,13.41,13.65,81166,0
2017-09-05,13.57,13.7,13.38,13.48,76026,0
2017-09-06,13.48,13.74,13.32,13.5,258906,0
2017-09-07,13.55,13.74,13.41,13.67,156912,0
2017-09-08,13.63,13.88,13.53,13.8,122584,0
2017-09-11,13.85,14.07,13.76,14.02,137089,0
2017-09-12,14.06,14.39,14.01,14.27,515413,0
2017-09-13,14.23,14.45,14.21,14.38,248712,0
2017-09-14,14.37,14.44,14.24,14.33,230435,0
2017-09-15,14.31,14.39,14.14,14.21,122768,0
2017-09-18,14.23,14.31,14.01,14.06,111072,0
2017-09-19,14.09,14.29,14.07,14.19,58435,0
2017-09-20,14.22,14.65,14.22,14.45,148923,0
2017-09-21,14.41,14.53,14.32,14.35,90526,0
2017-09-22,14.32,14.44,14.23,14.28,103676,0
2017-09-25,14.4,14.45,14.07,14.07,142125,0
2017-09-26,14.06,14.2,13.95,13.98,115872,0
2017-09-27,14.03,14.155,13.88,13.95,245728,0
2017-09-28,13.97,14.09,13.93,13.99,151570,0
2017-09-29,13.96,14.14,13.96,14.02,82435,0
2017-10-02,13.98,14.12,13.91,14,119271,0
2017-10-03,14.12,14.3542,14,14.3,113345,0
2017-10-04,14.33,14.5,14.17,14.46,120570,0
2017-10-05,14.45,14.58,14.34,14.41,79841,0
2017-10-06,14.36,14.51,14.28,14.33,38555,0
2017-10-09,14.27,14.49,14.2,14.41,50738,0
2017-10-10,14.44,14.55,14.305,14.38,52542,0
2017-10-11,14.32,14.48,14.22,14.4,50676,0
2017-10-12,14.34,14.37,14.21,14.27,41885,0
2017-10-13,14.25,14.4,14.13,14.23,78413,0
2017-10-16,14.2,14.42,14.1901,14.29,49713,0
2017-10-17,14.29,14.3797,14.23,14.25,24339,0
2017-10-18,14.23,14.4,14.11,14.14,44940,0
2017-10-19,14.1,14.1,13.915,13.97,83009,0
2017-10-20,14.07,14.11,13.98,14.03,22302,0
2017-10-23,13.96,14.1,13.89,13.9,56678,0
2017-10-24,13.97,14.09,13.97,14,26065,0
2017-10-25,13.97,13.98,13.78,13.8,57322,0
2017-10-26,13.79,13.96,13.64,13.67,49546,0
2017-10-27,13.68,13.805,13.62,13.69,67104,0
2017-10-30,13.65,13.87,13.65,13.79,70427,0
2017-10-31,13.79,14.089,13.79,13.95,96265,0
2017-11-01,13.96,14.1,13.88,13.89,72738,0
2017-11-02,13.84,14.17,13.84,13.98,76811,0
2017-11-03,13.95,13.9957,13.75,13.75,61887,0
2017-11-06,13.7,13.88,13.7,13.76,54820,0
2017-11-07,13.72,13.78,13.72,13.72,72802,0
2017-11-08,13.72,14.03,13.5,13.97,87742,0
2017-11-09,14.35,14.35,13.73,13.81,225014,0
2017-11-10,13.9,13.9,13.62,13.72,76837,0
