Date,Open,High,Low,Close,Volume,OpenInt
2007-12-03,8.2549,8.2549,8.1381,8.1381,125327,0
2007-12-04,8.1294,8.1294,8.0931,8.0931,68723,0
2007-12-05,8.0662,8.0931,8.0662,8.0662,272227,0
2007-12-06,8.0662,8.075,8.0662,8.0662,69390,0
2007-12-07,8.0573,8.0573,8.0573,8.0573,1113,0
2007-12-10,8.0484,8.0931,8.0484,8.0484,61719,0
2007-12-11,8.0573,8.075,8.0484,8.0573,27579,0
2007-12-12,8.0484,8.0573,8.0484,8.0484,225633,0
2007-12-13,8.0573,8.0573,8.0484,8.0573,161137,0
2007-12-14,8.0573,8.1381,8.0573,8.1381,2336,0
2007-12-17,8.0931,8.0931,8.0573,8.0573,18904,0
2007-12-18,8.0573,8.0931,8.0573,8.075,239089,0
2007-12-19,8.075,8.075,8.0573,8.0573,105756,0
2007-12-20,8.0573,8.0662,8.0573,8.0573,1307099,0
2007-12-21,8.0573,8.1381,8.0573,8.1381,2120228,0
2007-12-24,8.1562,8.1562,8.111,8.111,18904,0
2007-12-26,8.0484,8.0484,8.0484,8.0484,1113,0
2007-12-27,8.0931,8.1022,8.0931,8.1022,4447,0
2007-12-28,8.0931,8.0931,8.0124,8.0124,78954,0
2007-12-31,8.0931,8.1832,8.0931,8.1832,5894,0
2008-01-02,8.1832,8.1832,8.0931,8.0931,616519,0
2008-01-03,8.1381,8.1832,8.1381,8.1832,152573,0
2008-01-04,8.1652,8.1652,8.0032,8.0662,3220,0
2008-01-07,8.1381,8.1562,8.1022,8.1472,36697,0
2008-01-08,8.1832,8.2281,8.1832,8.21,444712,0
2008-01-09,8.2549,8.2549,8.2192,8.2192,7897,0
2008-01-10,8.1921,8.2011,8.1921,8.2011,4781,0
2008-01-11,8.1832,8.2011,8.1832,8.2011,30137,0
2008-01-14,8.1921,8.2011,8.1921,8.2011,58382,0
2008-01-15,8.2281,8.2281,8.2281,8.2281,27800,0
2008-01-16,8.2281,8.2281,8.2011,8.2011,50263,0
2008-01-17,8.1832,8.1832,8.1832,8.1832,3781,0
2008-01-18,8.1921,8.1921,8.1381,8.1472,16457,0
2008-01-22,8.1562,8.1562,8.1472,8.1562,6784,0
2008-01-23,8.1022,8.1652,8.1022,8.1201,15458,0
2008-01-24,8.1739,8.1739,8.111,8.111,3446,0
2008-01-25,8.1294,8.1294,8.1294,8.1294,11565,0
2008-01-28,8.1472,8.2642,8.1381,8.1381,10674,0
2008-01-29,8.1381,8.1562,8.1381,8.1472,10006,0
2008-01-30,8.1562,8.1562,8.1472,8.1472,1668,0
2008-01-31,8.1472,8.1832,8.111,8.111,383991,0
2008-02-01,8.1739,8.1832,8.1294,8.1652,482183,0
2008-02-05,8.2549,8.2642,8.1381,8.2011,563363,0
2008-02-07,8.1832,8.1832,8.1381,8.1472,118990,0
2008-02-08,8.1652,8.1652,8.1472,8.1472,1113,0
2008-02-12,8.1562,8.1562,8.1562,8.1562,26689,0
2008-02-13,8.1652,8.1739,8.1652,8.1652,53822,0
2008-02-14,8.1739,8.1739,8.1739,8.1739,3338,0
2008-02-15,8.1652,8.1652,8.1294,8.1294,83181,0
2008-02-19,8.1294,8.1294,8.1294,8.1294,1113,0
2008-02-20,8.2192,8.2192,8.2192,8.2192,445,0
2008-02-21,8.1381,8.2729,8.1381,8.2729,9896,0
2008-02-22,8.2462,8.2642,8.2462,8.2549,1555,0
2008-02-25,8.2549,8.2729,8.21,8.2729,3670,0
2008-02-26,8.237,8.237,8.237,8.237,8006,0
2008-02-27,8.2462,8.2462,7.9134,8.2462,13567,0
2008-02-28,8.237,8.237,8.1381,8.1921,6559,0
2008-02-29,8.2281,8.2281,8.1921,8.2281,3002,0
2008-03-03,8.2192,8.2281,8.21,8.2281,3892,0
2008-03-04,8.2011,8.2011,8.2011,8.2011,779,0
2008-03-07,8.2011,8.2011,8.2011,8.2011,1610245,0
2008-03-10,8.1381,8.1381,8.1381,8.1381,111539,0
2008-03-11,8.1381,8.1562,8.1381,8.1562,1836767,0
2008-03-13,8.1562,8.2011,8.1562,8.2011,19793,0
2008-03-14,8.1294,8.1739,8.1294,8.1562,4558,0
2008-03-17,8.1832,8.1832,8.1832,8.1832,107,0
2008-03-18,8.1472,8.1472,8.1381,8.1381,70283,0
2008-03-19,8.1381,8.1381,8.1381,8.1381,24242,0
2008-03-20,8.1652,8.1652,8.1562,8.1562,224,0
2008-03-25,8.1562,8.1652,8.1562,8.1652,1113,0
2008-03-26,8.1652,8.1652,8.1652,8.1652,22240,0
2008-03-31,8.1652,8.1652,8.1652,8.1652,4225,0
2008-04-02,8.1832,8.1832,8.1832,8.1832,15570,0
2008-04-03,8.2549,8.2549,8.1652,8.1652,30582,0
2008-04-04,8.1652,8.1652,8.1652,8.1652,9896,0
2008-04-07,8.1921,8.2011,8.1921,8.2011,11122,0
2008-04-09,8.1652,8.1652,8.1652,8.1652,27690,0
2008-04-10,8.1832,8.1832,8.1832,8.1832,6672,0
2008-04-15,8.1921,8.1921,8.1921,8.1921,107,0
2008-04-22,8.1921,8.2011,8.1832,8.1832,35922,0
2008-04-25,8.1921,8.1921,8.1832,8.1832,3338,0
2008-04-28,8.1832,8.1832,8.1832,8.1832,1668,0
2008-04-29,8.1921,8.1921,8.1832,8.1832,116693,0
2008-04-30,8.1832,8.1832,8.1832,8.1832,113762,0
2008-05-01,8.1921,8.1921,8.1562,8.1562,56713,0
2008-05-02,8.1562,8.1562,8.1381,8.1472,1038653,0
2008-05-05,8.1472,8.1472,8.1381,8.1472,290578,0
2008-05-06,8.1562,8.1562,8.1562,8.1562,107,0
2008-05-07,8.1562,8.1562,8.1472,8.1472,278232,0
2008-05-09,8.1472,8.1472,8.1472,8.1472,1443882,0
2008-05-12,8.1381,8.1381,8.1381,8.1381,22272,0
2008-05-13,8.1562,8.1562,8.1562,8.1562,107,0
2008-05-16,8.1832,8.1832,8.1832,8.1832,107,0
2008-05-20,8.1562,8.1562,8.1381,8.1381,5339,0
2008-05-21,8.1652,8.1739,8.1562,8.1739,5671,0
2008-05-22,8.2192,8.2281,8.1921,8.2281,1946,0
2008-05-23,8.1921,8.2011,8.1832,8.1832,47262,0
2008-05-27,8.2192,8.2729,8.1381,8.1472,11856,0
2008-05-28,8.1832,8.1921,8.1832,8.1921,1333,0
2008-05-29,8.21,8.21,8.1832,8.1832,137951,0
2008-05-30,8.2549,8.2729,8.2549,8.2729,56602,0
2008-06-02,8.2729,8.2729,8.2729,8.2729,107,0
2008-06-04,8.2729,8.2729,8.2729,8.2729,107,0
2008-06-05,8.2729,8.2729,8.2729,8.2729,107,0
2008-06-06,8.2642,8.2642,8.2642,8.2642,1668,0
2008-06-09,8.2729,8.2819,8.2729,8.2819,11345,0
2008-06-10,8.2462,8.2462,8.2462,8.2462,107,0
2008-06-11,8.2819,8.318,8.2729,8.2819,6892,0
2008-06-12,8.318,8.318,8.318,8.318,4447,0
2008-06-13,8.354,8.354,8.354,8.354,224,0
2008-06-17,8.2819,8.3271,8.2819,8.3271,224,0
2008-06-18,8.3271,8.3271,8.318,8.318,1555,0
2008-06-20,8.3451,8.3451,8.3451,8.3451,556,0
2008-06-23,8.3451,8.354,8.3451,8.354,23351,0
2008-06-24,8.3271,8.354,8.3271,8.354,332,0
2008-06-25,8.3271,8.3271,8.3271,8.3271,107,0
2008-06-26,8.3271,8.3271,8.3271,8.3271,445,0
2008-06-27,8.3451,8.3629,8.3271,8.3629,256216,0
2008-06-30,8.3451,8.372,8.3359,8.372,27914,0
2008-07-01,8.3451,8.3451,8.3359,8.3359,5559,0
2008-07-02,8.3451,8.3451,8.3359,8.3359,332,0
2008-07-03,8.3808,8.3808,8.3808,8.3808,107,0
2008-07-08,8.3271,8.3808,8.3271,8.372,95856,0
2008-07-09,8.3451,8.372,8.3451,8.3629,32360,0
2008-07-10,8.372,8.372,8.372,8.372,11122,0
2008-07-11,8.372,8.372,8.372,8.372,999,0
2008-07-14,8.3451,8.3451,8.3359,8.3359,2225,0
2008-07-17,8.3629,8.372,8.3629,8.372,7897,0
2008-07-18,8.3359,8.372,8.3359,8.372,8006,0
2008-07-23,8.354,8.354,8.354,8.354,3117,0
2008-07-30,8.3989,8.3989,8.3989,8.3989,200168,0
2008-08-01,8.3808,8.4079,8.3808,8.4079,10231,0
2008-08-04,8.4079,8.4079,8.4079,8.4079,45372,0
2008-08-08,8.4171,8.4348,8.4171,8.4348,22353,0
2008-08-11,8.4079,8.4171,8.354,8.3898,334613,0
2008-08-12,8.3898,8.3898,8.3629,8.3629,138802,0
2008-08-14,8.3629,8.3629,8.354,8.3629,6339,0
2008-08-21,8.3629,8.4079,8.3629,8.4079,146456,0
2008-08-25,8.4079,8.4171,8.4079,8.4171,22575,0
2008-08-26,8.3898,8.4171,8.3898,8.3898,665,0
2008-08-27,8.3989,8.4527,8.3989,8.4527,227969,0
2008-08-28,8.4171,8.4618,8.4079,8.4079,2891,0
2008-08-29,8.4527,8.4978,8.4527,8.4978,665,0
2008-09-02,8.543,8.543,8.4978,8.543,33138,0
2008-09-04,8.543,8.543,8.4527,8.4527,2781,0
2008-09-05,8.4527,8.4527,8.4527,8.4527,3338,0
2008-09-08,8.4978,8.4978,8.4527,8.4527,1555,0
2008-09-09,8.5159,8.5159,8.5159,8.5159,5559,0
2008-09-10,8.543,8.543,8.4527,8.4527,6150,0
2008-09-11,8.4978,8.4978,8.4618,8.4618,556,0
2008-09-12,8.4348,8.4348,8.4348,8.4348,107,0
2008-09-15,8.3898,8.3898,8.3898,8.3898,107,0
2008-09-16,8.3898,8.3898,8.3898,8.3898,445,0
2008-09-17,8.489,8.489,8.4079,8.4079,2122,0
2008-09-18,8.4079,8.4079,8.354,8.354,7228,0
2008-09-19,8.318,8.3451,8.318,8.3451,1104,0
2008-09-22,8.2549,8.3451,8.2549,8.3451,445,0
2008-09-25,8.2281,8.2281,8.1652,8.1652,1668,0
2008-09-26,8.1472,8.1472,8.0931,8.1022,11231,0
2008-09-29,8.1832,8.1832,8.1832,8.1832,332,0
2008-10-01,8.0931,8.0931,8.0032,8.0032,106756,0
2008-10-02,7.9583,7.9583,7.9583,7.9583,4112,0
2008-10-03,7.9583,7.9583,7.9583,7.9583,16679,0
2008-10-06,7.9583,7.9583,7.7965,7.8685,73952,0
2008-10-07,7.8685,7.9583,7.8685,7.9583,70615,0
2008-10-08,8.0484,8.0484,7.9134,7.9134,1113,0
2008-10-09,7.7333,7.7333,7.7333,7.7333,890,0
2008-10-10,7.7333,7.7333,7.5538,7.7333,32009,0
2008-10-13,7.8235,7.8235,7.3379,7.6974,401025,0
2008-10-14,7.8685,8.0124,7.8685,8.0032,2112,0
2008-10-15,8.0032,8.0032,7.8685,7.8685,30025,0
2008-10-16,8.0484,8.0484,8.0484,8.0484,120,0
2008-10-17,7.8685,8.0212,7.8685,7.9583,449153,0
2008-10-20,8.0032,8.0032,7.9583,7.994,1224730,0
2008-10-21,7.9761,8.0931,7.9761,8.0032,146715,0
2008-10-22,8.0931,8.0931,8.0303,8.0843,142716,0
2008-10-24,8.0484,8.0843,8.0484,8.0843,16679,0
2008-10-27,8.0032,8.0573,7.9854,8.0573,19368,0
2008-10-29,8.075,8.0931,8.0212,8.0843,806346,0
2008-10-30,8.0931,8.0931,8.075,8.075,10121,0
2008-10-31,8.0662,8.0662,8.0484,8.0484,16679,0
2008-11-03,8.0931,8.0931,8.0662,8.0931,88300,0
2008-11-04,8.0931,8.1201,8.0931,8.1201,47483,0
2008-11-06,8.1294,8.1562,8.1294,8.1562,1843771,0
2008-11-10,8.1562,8.1562,8.1562,8.1562,332,0
2008-11-12,8.1294,8.1294,8.1294,8.1294,667229,0
2008-11-17,8.1294,8.1294,8.0484,8.0484,422577,0
2008-11-18,8.0484,8.111,8.0484,8.111,3220,0
2008-11-20,8.1294,8.1294,8.0484,8.0484,11787,0
2008-11-24,8.0032,8.0124,8.0032,8.0124,1668,0
2008-11-26,8.039,8.039,8.0032,8.0032,5559,0
2008-11-28,8.0212,8.0843,8.0212,8.0843,16793,0
2008-12-01,8.039,8.039,8.0032,8.0032,7784,0
2008-12-02,8.0484,8.0662,8.0484,8.0484,180238,0
2008-12-03,8.0662,8.1022,8.0662,8.075,821995,0
2008-12-05,8.0843,8.0843,8.075,8.075,2891,0
2008-12-09,8.0931,8.0931,8.0931,8.0931,7784,0
2008-12-12,8.0931,8.0931,8.0931,8.0931,11122,0
2008-12-15,8.111,8.111,8.0931,8.0931,59107,0
2008-12-16,8.075,8.075,8.0484,8.0484,546793,0
2008-12-17,8.0484,8.0573,8.0484,8.0484,277790,0
2008-12-18,8.0484,8.075,8.039,8.0484,2381138,0
2008-12-19,8.0484,8.0484,8.039,8.0484,442650,0
2008-12-22,8.0484,8.0484,8.039,8.0484,128553,0
2008-12-23,8.0484,8.1832,8.0484,8.0573,168611,0
2008-12-24,8.0484,8.1294,8.0484,8.1294,445,0
2008-12-29,8.1832,8.2192,8.1472,8.1472,1113,0
2008-12-30,8.1832,8.1832,8.1832,8.1832,107,0
2008-12-31,8.2281,8.2281,8.2281,8.2281,224,0
2009-01-02,8.2281,8.318,8.2281,8.318,142148,0
2009-01-05,8.3091,8.3091,8.3091,8.3091,556,0
2009-01-06,8.2729,8.2729,8.2729,8.2729,111203,0
2009-01-08,8.4707,8.4978,8.3629,8.4079,1113,0
2009-01-12,8.3989,8.3989,8.3451,8.3629,332,0
2009-01-13,8.3359,8.3359,8.3359,8.3359,5671,0
2009-01-15,8.3629,8.3629,8.3629,8.3629,890,0
2009-01-16,8.3451,8.3451,8.3451,8.3451,332,0
2009-01-20,8.318,8.354,8.2729,8.2819,115872,0
2009-01-21,8.2909,8.3629,8.2909,8.3629,30582,0
2009-01-23,8.2909,8.3451,8.2909,8.3451,306812,0
2009-01-27,8.3629,8.4978,8.3359,8.3451,187158,0
2009-01-28,8.4527,8.4527,8.4527,8.4527,556,0
2009-01-29,8.3629,8.3629,8.3629,8.3629,107,0
2009-02-02,8.3629,8.3629,8.3629,8.3629,1251,0
2009-02-03,8.3989,8.4978,8.3989,8.426,61828,0
2009-02-04,8.4079,8.4171,8.4079,8.4079,1389,0
2009-02-05,8.426,8.426,8.426,8.426,779,0
2009-02-06,8.426,8.4348,8.426,8.4348,5630,0
2009-02-10,8.4348,8.4618,8.4348,8.4527,140784,0
2009-02-11,8.4441,8.4527,8.4441,8.4441,294692,0
2009-02-12,8.4441,8.4441,8.4441,8.4441,390587,0
2009-02-13,8.4348,8.4348,8.4348,8.4348,6559,0
2009-02-17,8.4618,8.4799,8.4618,8.4799,3380,0
2009-02-18,8.4799,8.4799,8.4707,8.4707,171699,0
2009-02-19,8.4707,8.4978,8.4618,8.4978,135555,0
2009-02-20,8.4707,8.4707,8.4707,8.4707,12676,0
2009-02-23,8.4707,8.4707,8.4707,8.4707,224,0
2009-02-25,8.4799,8.489,8.4707,8.489,569701,0
2009-02-26,8.4707,8.4978,8.4707,8.4799,13011,0
2009-02-27,8.489,8.489,8.489,8.489,3117,0
2009-03-02,8.4799,8.4978,8.4799,8.489,148125,0
2009-03-03,8.489,8.4978,8.489,8.489,206003,0
2009-03-04,8.489,8.489,8.489,8.489,224,0
2009-03-05,8.4799,8.4978,8.4799,8.489,55938,0
2009-03-09,8.4978,8.5069,8.4978,8.5069,45816,0
2009-03-10,8.5069,8.5069,8.4799,8.4799,224,0
2009-03-12,8.4978,8.5069,8.4978,8.5069,5678,0
2009-03-13,8.5069,8.5069,8.5069,8.5069,5004,0
2009-03-16,8.5069,8.5069,8.5069,8.5069,1668,0
2009-03-17,8.489,8.489,8.4799,8.4799,1113,0
2009-03-18,8.4707,8.4799,8.4707,8.4707,111314,0
2009-03-19,8.4799,8.4799,8.4799,8.4799,25140,0
2009-03-20,8.4978,8.4978,8.4978,8.4978,107,0
2009-03-24,8.489,8.5069,8.489,8.4978,64276,0
2009-03-25,8.5069,8.5069,8.5069,8.5069,26689,0
2009-03-26,8.5069,8.5069,8.5069,8.5069,107,0
2009-03-27,8.5337,8.5337,8.5069,8.5069,1223,0
2009-03-30,8.5069,8.5069,8.5069,8.5069,3102,0
2009-03-31,8.5069,8.5069,8.5069,8.5069,71395,0
2009-04-01,8.5249,8.5337,8.5249,8.5337,72891,0
2009-04-02,8.5337,8.5517,8.4978,8.543,244417,0
2009-04-03,8.5785,8.5785,8.5069,8.543,244538,0
2009-04-08,8.5609,8.5609,8.543,8.543,6116,0
2009-04-09,8.5517,8.5517,8.543,8.543,1781,0
2009-04-13,8.5609,8.5609,8.5609,8.5609,7784,0
2009-04-14,8.543,8.5609,8.543,8.543,5448,0
2009-04-15,8.543,8.543,8.543,8.543,1113,0
2009-04-16,8.543,8.543,8.543,8.543,5783,0
2009-04-20,8.543,8.5785,8.543,8.543,81845,0
2009-04-21,8.5517,8.5785,8.5517,8.5609,553905,0
2009-04-22,8.5609,8.5785,8.5609,8.5698,305480,0
2009-04-23,8.5785,8.5879,8.5785,8.5785,115095,0
2009-04-24,8.5698,8.5698,8.5698,8.5698,1360145,0
2009-04-28,8.5969,8.5969,8.5698,8.5698,7618,0
2009-04-30,8.5698,8.5698,8.5698,8.5698,24000,0
2009-05-01,8.5785,8.5785,8.5785,8.5785,111539,0
2009-05-04,8.5879,8.6326,8.5785,8.5785,102175,0
2009-05-07,8.6148,8.6148,8.5785,8.5785,279011,0
2009-05-08,8.6148,8.6148,8.6058,8.6058,224,0
2009-05-11,8.5879,8.5879,8.5785,8.5785,3338,0
2009-05-12,8.5879,8.5969,8.5879,8.5879,9121,0
2009-05-13,8.5969,8.6058,8.5785,8.5969,363084,0
2009-05-14,8.5969,8.5969,8.5969,8.5969,332,0
2009-05-15,8.5969,8.5969,8.5969,8.5969,224,0
2009-05-18,8.6058,8.6058,8.5969,8.5969,149346,0
2009-05-19,8.6058,8.6058,8.5969,8.5969,2225,0
2009-05-20,8.5969,8.6598,8.5879,8.5969,334456,0
2009-05-21,8.6148,8.6148,8.6058,8.6058,779,0
2009-05-22,8.5969,8.5969,8.5969,8.5969,117062,0
2009-05-27,8.6148,8.6148,8.6148,8.6148,779,0
2009-05-29,8.6148,8.6419,8.6148,8.6236,6007,0
2009-06-01,8.6775,8.6775,8.6236,8.6236,6283,0
2009-06-02,8.6326,8.6326,8.6326,8.6326,224,0
2009-06-04,8.6326,8.6326,8.6326,8.6326,111203,0
2009-06-08,8.6775,8.6775,8.6687,8.6775,4650,0
2009-06-09,8.6775,8.6775,8.6775,8.6775,27579,0
2009-06-10,8.6957,8.6957,8.6957,8.6957,779,0
2009-06-11,8.6775,8.6957,8.6775,8.6775,190828,0
2009-06-15,8.6775,8.6775,8.6775,8.6775,111314,0
2009-06-18,8.6687,8.6687,8.6687,8.6687,332,0
2009-06-19,8.6687,8.6687,8.6687,8.6687,107,0
2009-06-23,8.6687,8.6775,8.6687,8.6775,111314,0
2009-06-24,8.6775,8.6775,8.6775,8.6775,84515,0
2009-06-25,8.6867,8.6867,8.6867,8.6867,779,0
2009-06-26,8.6957,8.6957,8.6867,8.6867,86964,0
2009-06-29,8.6957,8.6957,8.6957,8.6957,53380,0
2009-06-30,8.6957,8.7047,8.6957,8.6957,151571,0
2009-07-02,8.7047,8.7047,8.7047,8.7047,2915,0
2009-07-07,8.6957,8.7138,8.6957,8.7047,90680,0
2009-07-10,8.7138,8.7945,8.7138,8.7854,113208,0
2009-07-13,8.7227,8.7227,8.7138,8.7227,50595,0
2009-07-14,8.7227,8.7227,8.7227,8.7227,45594,0
2009-07-15,8.7227,8.7407,8.7227,8.7407,93856,0
2009-07-16,8.7407,8.7407,8.7227,8.7227,337729,0
2009-07-20,8.7316,8.7316,8.7316,8.7316,2225,0
2009-07-21,8.7316,8.7316,8.7316,8.7316,2781,0
2009-07-23,8.7316,8.7316,8.7316,8.7316,38365,0
2009-07-27,8.7407,8.8404,8.7407,8.8125,299567,0
2009-07-28,8.7407,8.7764,8.7407,8.7671,1286748,0
2009-07-29,8.7496,8.7591,8.7496,8.7591,2185550,0
2009-07-30,8.7591,8.7591,8.7591,8.7591,448642,0
2009-08-03,8.8404,8.8484,8.7591,8.7591,11231,0
2009-08-04,8.7591,8.7591,8.7591,8.7591,2781,0
2009-08-06,8.8125,8.8125,8.7591,8.7591,112874,0
2009-08-10,8.8125,8.8125,8.7671,8.7945,332,0
2009-08-12,8.8404,8.8404,8.8218,8.8218,1390056,0
2009-08-13,8.8125,8.8125,8.8125,8.8125,224,0
2009-08-14,8.8125,8.8125,8.7764,8.7764,47151,0
2009-08-17,8.8218,8.8218,8.8125,8.8218,21575,0
2009-08-18,8.8484,8.8484,8.803,8.803,627,0
2009-08-20,8.803,8.8404,8.803,8.8311,1073346,0
2009-08-24,8.8404,8.8404,8.8404,8.8404,107,0
2009-08-25,8.7764,8.7764,8.7764,8.7764,26132,0
2009-08-26,8.7764,8.7764,8.7764,8.7764,444816,0
2009-08-31,8.7854,8.8404,8.7854,8.8311,1668,0
2009-09-08,8.803,8.803,8.803,8.803,107,0
2009-09-09,8.8404,8.8404,8.7764,8.8311,492327,0
2009-09-10,8.8311,8.8311,8.8311,8.8311,173843,0
2009-09-11,8.8404,8.8569,8.8404,8.8569,159691,0
2009-09-14,8.8569,8.8661,8.8484,8.8569,767536,0
2009-09-15,8.8661,8.8843,8.803,8.8843,542679,0
2009-09-16,8.8843,8.8843,8.8661,8.8755,272451,0
2009-09-17,8.8843,8.9029,8.8404,8.8934,479626,0
2009-09-18,8.8843,8.9298,8.8843,8.912,1069846,0
2009-09-21,8.9029,8.912,8.9029,8.9029,223189,0
2009-09-22,8.9029,8.9029,8.9029,8.9029,107,0
2009-09-23,8.912,8.9392,8.912,8.9392,23020,0
2009-09-24,8.912,8.912,8.9029,8.9029,151907,0
2009-09-25,8.912,8.912,8.9029,8.9029,80065,0
2009-09-28,8.9029,8.912,8.9029,8.912,4284,0
2009-09-29,8.912,8.912,8.8755,8.8755,93577,0
2009-09-30,8.912,8.912,8.8218,8.9029,225072,0
2009-10-01,8.9029,8.9029,8.8843,8.9029,2781,0
2009-10-02,8.9029,8.9029,8.8755,8.9029,81549,0
2009-10-05,8.9029,8.9029,8.8843,8.9029,52599,0
2009-10-06,8.9029,8.9029,8.9029,8.9029,7897,0
2009-10-08,8.9484,8.9484,8.9029,8.9029,223744,0
2009-10-09,8.9029,8.9029,8.8661,8.8661,377984,0
2009-10-12,8.8755,8.8755,8.8404,8.8404,2430267,0
2009-10-13,8.8484,8.8484,8.8484,8.8484,332,0
2009-10-14,8.8843,8.8843,8.8569,8.8569,45594,0
2009-10-15,8.8484,8.8569,8.8484,8.8484,1178434,0
2009-10-16,8.8404,8.9029,8.8404,8.9029,416117,0
2009-10-19,8.8569,8.8843,8.8569,8.8843,733355,0
2009-10-20,8.8843,8.8843,8.8569,8.8569,1936762,0
2009-10-21,8.8843,8.8934,8.8311,8.8311,8897,0
2009-10-22,8.9029,8.9029,8.8569,8.8843,614185,0
2009-10-23,8.8843,8.9029,8.8661,8.8755,968676,0
2009-10-26,8.8934,8.9029,8.8843,8.9029,202138,0
2009-10-27,8.8661,8.9029,8.8569,8.9029,266891,0
2009-10-28,8.8569,8.8843,8.8569,8.8569,49154,0
2009-10-29,8.8661,8.8843,8.8569,8.8661,60439,0
2009-10-30,8.8755,8.8934,8.8755,8.8843,74063,0
2009-11-02,8.8755,8.9029,8.8569,8.8755,3446,0
2009-11-03,8.8661,8.8934,8.8661,8.8755,117209,0
2009-11-04,8.8755,8.8755,8.8755,8.8755,584717,0
2009-11-05,8.8755,8.9029,8.8755,8.9029,2207022,0
2009-11-06,8.8843,8.9029,8.8569,8.8569,601061,0
2009-11-09,8.8569,8.8934,8.8404,8.8934,279011,0
2009-11-10,8.8755,8.8934,8.8569,8.8843,153981,0
2009-11-11,8.8755,8.8934,8.8569,8.8934,1710081,0
2009-11-12,8.8569,9.0368,8.8569,8.9213,2527191,0
2009-11-13,8.9298,8.9484,8.8569,8.8569,1050510,0
2009-11-16,8.9029,8.9029,8.803,8.8218,51044,0
2009-11-17,8.9029,9.2179,8.6419,8.7227,81400,0
2009-11-18,8.6775,8.6775,8.318,8.4618,258420,0
2009-11-19,8.318,8.543,8.1921,8.4978,57499,0
2009-11-20,8.4618,8.4618,8.3629,8.4079,287164,0
2009-11-23,8.3989,8.4079,8.3271,8.3629,2558,0
2009-11-24,8.3359,8.3359,8.1921,8.1921,3781,0
2009-11-25,8.2281,8.2281,8.0931,8.1381,18900,0
2009-11-27,8.2281,8.3898,8.0931,8.1832,16603,0
2009-11-30,8.1832,8.1832,8.0484,8.1294,29350,0
2009-12-01,8.1294,8.1739,8.0032,8.075,11469,0
2009-12-02,8.0931,8.0931,8.0573,8.0931,22019,0
2009-12-03,8.0931,8.0931,8.0662,8.0662,17236,0
2009-12-04,8.0931,8.1022,7.9583,8.0032,26260,0
2009-12-07,8.318,8.3629,8.1022,8.1562,10231,0
2009-12-08,8.0931,8.2281,8.0931,8.2281,3002,0
2009-12-09,8.2281,8.318,8.2281,8.318,16239,0
2009-12-10,8.318,8.4978,8.318,8.3989,18236,0
2009-12-11,8.3989,8.4441,8.318,8.318,13536,0
2009-12-14,8.2281,8.318,8.2281,8.318,9116,0
2009-12-15,8.2729,8.318,8.2729,8.318,6116,0
2009-12-16,8.2819,8.2819,8.237,8.237,2225,0
2009-12-17,8.2192,8.2192,8.1381,8.1381,3338,0
2009-12-18,8.1201,8.1562,8.1022,8.1022,6227,0
2009-12-21,8.1294,8.1294,8.0931,8.0931,82292,0
2009-12-22,8.1022,8.1022,8.1022,8.1022,224,0
2009-12-23,8.1381,8.1472,8.1381,8.1381,208243,0
2009-12-24,8.0931,8.1201,8.0931,8.111,1113,0
2009-12-28,8.1381,8.1381,8.0931,8.0931,9718,0
2009-12-29,8.0573,8.0573,8.0484,8.0484,2670,0
2009-12-30,8.0843,8.0931,7.994,8.039,4111,0
2009-12-31,8.039,8.1921,8.0032,8.0484,24164,0
2010-01-04,8.0931,8.1022,8.0032,8.0032,409856,0
2010-01-05,8.0124,8.0662,8.0032,8.0212,3731,0
2010-01-06,8.0662,8.111,8.0484,8.0573,48376,0
2010-01-07,8.0843,8.0931,8.075,8.0931,265680,0
2010-01-08,8.1022,8.2729,8.1022,8.1381,15630,0
2010-01-11,8.1381,8.1381,8.1381,8.1381,8618,0
2010-01-12,8.1381,8.1381,8.111,8.1381,49821,0
2010-01-13,8.1381,8.1381,8.1381,8.1381,1223,0
2010-01-14,8.1381,8.1652,8.1201,8.1381,130532,0
2010-01-15,8.1201,8.1739,8.0843,8.1739,6450,0
2010-01-19,8.0931,8.1294,8.0843,8.1294,4654,0
2010-01-20,8.0931,8.1294,8.0931,8.1294,665,0
2010-01-21,8.0931,8.4441,8.0931,8.4441,2447,0
2010-01-22,8.3629,8.5337,8.318,8.4978,3002,0
2010-01-25,8.4079,8.489,8.4079,8.4171,778,0
2010-01-26,8.426,8.543,8.4079,8.543,19793,0
2010-01-27,8.5069,8.5069,8.1022,8.1832,45761,0
2010-01-28,8.1472,8.2192,8.1381,8.2192,3793,0
2010-01-29,8.2011,8.2192,8.1832,8.21,4003,0
2010-02-01,8.2729,8.2729,8.1832,8.1832,109006,0
2010-02-02,8.21,8.3629,8.1832,8.3629,18584,0
2010-02-03,8.318,8.318,8.1832,8.318,38307,0
2010-02-04,8.3091,8.3989,8.3091,8.3451,3338,0
2010-02-05,8.3629,8.3808,8.354,8.3629,6116,0
2010-02-08,8.4079,8.4079,8.318,8.318,8780,0
2010-02-09,8.3808,8.4079,8.3629,8.4079,9342,0
2010-02-10,8.426,8.426,8.318,8.3629,4336,0
2010-02-11,8.4079,8.4079,8.4079,8.4079,224,0
2010-02-12,8.4527,8.4527,8.4527,8.4527,56492,0
2010-02-16,8.4171,8.4441,8.3,8.4079,5117,0
2010-02-17,8.4527,8.5879,8.4441,8.5698,17347,0
2010-02-18,8.5879,8.5879,8.5879,8.5879,556,0
2010-02-19,8.5879,8.6326,8.543,8.543,9002,0
2010-02-22,8.5785,8.5879,8.4707,8.5337,665,0
2010-02-23,8.5249,8.5879,8.5249,8.5879,1654,0
2010-02-24,8.5879,8.6687,8.5879,8.6326,72505,0
2010-02-26,8.6687,8.6775,8.6148,8.6687,20838,0
2010-03-01,8.6419,8.7047,8.5879,8.6148,130853,0
2010-03-02,8.5785,8.7047,8.5785,8.7047,13011,0
2010-03-03,8.6957,8.6957,8.6957,8.6957,224,0
2010-03-04,8.9753,8.9753,8.7227,8.8125,19569,0
2010-03-05,8.8311,8.8661,8.8311,8.8661,555,0
2010-03-08,8.8404,8.8404,8.8125,8.8311,5734,0
2010-03-09,8.8569,8.8934,8.8569,8.8934,7897,0
2010-03-10,8.8843,8.9484,8.8569,8.9029,21907,0
2010-03-11,8.9392,8.9392,8.9392,8.9392,107,0
2010-03-12,8.9753,8.9753,8.912,8.912,8006,0
2010-03-15,8.912,8.9932,7.7604,8.5069,80325,0
2010-03-16,8.5879,8.9029,8.5879,8.8569,34197,0
2010-03-17,8.9029,8.9932,8.9029,8.9836,13216,0
2010-03-18,8.9932,8.9932,8.9484,8.9932,3446,0
2010-03-19,8.9753,8.9932,8.8569,8.9932,21575,0
2010-03-22,8.9029,8.9029,8.8569,8.8569,5482,0
2010-03-23,9.1731,9.355,9.0187,9.0731,84403,0
2010-03-24,9.1093,9.2006,9.0453,9.0817,13958,0
2010-03-25,9.1731,9.1731,9.0817,9.1265,3117,0
2010-03-26,8.2729,9.307,7.7157,8.9836,49896,0
2010-03-29,9.0092,9.2092,9.0092,9.0368,1555,0
2010-03-30,9.0817,9.1265,8.9753,8.9932,6559,0
2010-03-31,9.0008,9.1731,8.9484,9.1265,26122,0
2010-04-01,9.1265,9.1548,8.9484,9.1548,18570,0
2010-04-05,9.1731,9.1731,8.9753,8.9753,21626,0
2010-04-06,9.0731,9.2179,9.0453,9.2179,49376,0
2010-04-07,9.2179,9.269,9.1265,9.269,18349,0
2010-04-08,9.307,9.3629,9.2179,9.3629,35754,0
2010-04-09,9.3953,9.4888,9.3157,9.4145,64291,0
2010-04-12,9.4244,9.529,9.3452,9.4412,145707,0
2010-04-13,9.549,9.658,9.4601,9.658,46519,0
2010-04-14,9.666,9.802,9.666,9.802,29470,0
2010-04-15,9.802,9.901,9.765,9.765,84678,0
2010-04-16,9.821,9.93,9.722,9.722,279335,0
2010-04-19,9.722,9.892,9.666,9.739,32313,0
2010-04-20,9.747,9.872,9.712,9.747,73284,0
2010-04-21,9.793,9.892,9.666,9.892,25241,0
2010-04-22,9.872,9.901,9.864,9.892,21798,0
2010-04-23,9.872,9.892,9.846,9.882,35105,0
2010-04-26,9.882,9.946,9.872,9.892,20796,0
2010-04-27,9.837,9.91,9.785,9.882,29089,0
2010-04-28,9.892,9.94,9.837,9.94,31250,0
2010-04-29,9.93,9.93,9.846,9.892,59834,0
2010-04-30,9.91,10.044,9.91,9.956,47041,0
2010-05-03,9.981,10.458,9.892,10.153,56866,0
2010-05-04,10.044,10.304,10.034,10.208,76748,0
2010-05-05,10.143,10.468,10.143,10.342,30082,0
2010-05-06,10.431,10.512,9.0008,10.233,50768,0
2010-05-07,10.217,10.404,9.973,10.053,36814,0
2010-05-10,10.377,10.521,9.892,10.241,43315,0
2010-05-11,10.162,10.485,10.162,10.342,38477,0
2010-05-12,10.386,10.422,10.162,10.296,93622,0
2010-05-13,10.241,10.44,10.026,10.199,23683,0
2010-05-14,10.134,10.342,10.116,10.217,14457,0
2010-05-17,10.25,10.333,10.153,10.18,19348,0
2010-05-18,10.268,10.342,9.989,9.989,17603,0
2010-05-19,10.018,10.395,9.901,9.901,180393,0
2010-05-20,10.044,10.116,9.837,9.91,56492,0
2010-05-21,9.872,9.973,9.872,9.901,8674,0
2010-05-24,9.882,10.044,9.872,9.94,38482,0
2010-05-25,9.872,9.901,9.854,9.892,9030,0
2010-05-26,9.92,9.94,9.693,9.747,40035,0
2010-05-27,9.92,9.92,9.712,9.892,55279,0
2010-05-28,9.981,10.189,9.872,9.92,47197,0
2010-06-01,9.92,10.034,9.821,9.989,64951,0
2010-06-02,9.981,10.008,9.882,9.892,26117,0
2010-06-03,9.872,9.956,9.658,9.901,43734,0
2010-06-04,9.846,9.892,9.802,9.812,15126,0
2010-06-07,9.821,9.92,9.812,9.837,52599,0
2010-06-08,9.837,9.901,9.812,9.846,18487,0
2010-06-09,9.946,9.989,9.854,9.872,30997,0
2010-06-10,9.892,9.901,9.854,9.892,43678,0
2010-06-11,9.812,9.91,9.812,9.892,28132,0
2010-06-14,9.846,9.892,9.775,9.882,10846,0
2010-06-15,9.892,10.026,9.846,10.026,63868,0
2010-06-16,9.989,9.989,9.846,9.892,26818,0
2010-06-17,9.882,9.892,9.821,9.892,22212,0
2010-06-18,9.802,9.892,9.793,9.846,62345,0
2010-06-21,9.892,9.892,9.802,9.882,35786,0
2010-06-22,9.864,9.892,9.812,9.882,71360,0
2010-06-23,9.846,9.892,9.775,9.864,101832,0
2010-06-24,10.601,10.601,9.802,9.981,308761,0
2010-06-25,9.981,10.162,9.829,10.034,2409005,0
2010-06-28,9.956,9.956,9.683,9.703,111331,0
2010-06-29,9.4967,9.658,9.4323,9.4412,90293,0
2010-06-30,9.47,9.47,9.0283,9.0817,215539,0
2010-07-01,9.0646,9.2508,9.0646,9.1265,57617,0
2010-07-02,9.1731,9.1731,8.8755,8.9029,110614,0
2010-07-06,9.0092,9.0912,8.2642,8.426,374262,0
2010-07-07,8.4527,8.8661,8.4079,8.8661,149127,0
2010-07-08,8.9213,8.9932,8.8843,8.912,91551,0
2010-07-09,8.9484,8.9484,8.7496,8.7764,35684,0
2010-07-12,8.7764,8.8404,8.7496,8.7854,64806,0
2010-07-13,8.8484,8.8661,8.7496,8.8661,59082,0
2010-07-14,8.8843,8.8843,8.7316,8.8661,49274,0
2010-07-15,8.8569,8.8934,8.6957,8.803,45616,0
2010-07-16,8.7671,8.8125,8.4978,8.5249,70199,0
2010-07-19,8.5517,8.5785,8.5249,8.5609,16145,0
2010-07-20,8.5517,8.8404,8.5517,8.8404,31487,0
2010-07-21,8.8755,8.9484,8.8484,8.8569,61345,0
2010-07-22,8.9298,8.9932,8.8934,8.9753,65178,0
2010-07-23,8.9298,8.9583,8.8311,8.9029,38537,0
2010-07-26,8.9392,8.9753,8.8843,8.9029,34921,0
2010-07-27,8.9029,9.2275,8.9029,9.1827,38483,0
2010-07-28,9.1827,9.269,9.1453,9.2275,23647,0
2010-07-29,9.2092,9.2092,8.9484,8.9932,25119,0
2010-07-30,8.9213,9.0453,8.9213,8.9298,37060,0
2010-08-02,9.0008,9.0731,8.9392,8.9484,59617,0
2010-08-03,8.9658,8.9932,8.912,8.9392,45964,0
2010-08-04,8.9392,9.1356,8.9392,9.1356,30769,0
2010-08-05,9.1265,9.355,9.1265,9.3157,23503,0
2010-08-06,9.2179,9.3452,9.1827,9.2778,8686,0
2010-08-09,9.3254,9.3354,9.2778,9.307,17058,0
2010-08-10,9.307,9.3707,9.1265,9.1548,29460,0
2010-08-11,9.0646,9.0817,8.7591,8.9583,80275,0
2010-08-12,8.9392,9.0187,8.8661,8.9213,39439,0
2010-08-13,8.9213,8.9213,8.7591,8.7671,52080,0
2010-08-16,8.7671,8.8218,8.6687,8.7945,48198,0
2010-08-17,8.8484,8.9753,8.8484,8.9658,44743,0
2010-08-18,8.9484,8.9484,8.8218,8.8484,25406,0
2010-08-19,8.8484,8.8484,8.5879,8.6326,103779,0
2010-08-20,8.6775,8.6775,8.5698,8.5785,78182,0
2010-08-23,8.6326,8.6598,8.5969,8.6506,34958,0
2010-08-24,8.5969,8.6236,8.5337,8.5337,32666,0
2010-08-25,8.4618,8.543,8.4618,8.543,38042,0
2010-08-26,8.543,8.6236,8.5337,8.543,12201,0
2010-08-27,8.6148,8.8843,8.6058,8.8661,38512,0
2010-08-30,8.8125,8.9484,8.8125,8.8569,38574,0
2010-08-31,8.8404,8.9484,8.7496,8.9029,87268,0
2010-09-01,8.9583,9.0731,8.8755,9.0731,123050,0
2010-09-02,9.1179,9.3452,9.0187,9.3452,46615,0
2010-09-03,9.3354,9.52,9.0187,9.4412,44213,0
2010-09-07,9.4511,9.625,9.3629,9.588,48682,0
2010-09-08,9.625,9.712,9.615,9.693,33873,0
2010-09-09,9.775,9.802,9.4511,9.4888,297023,0
2010-09-10,9.4967,9.747,9.4967,9.625,32687,0
2010-09-13,9.666,9.802,9.529,9.739,56369,0
2010-09-14,9.712,9.722,9.4412,9.47,28048,0
2010-09-15,9.4323,9.4888,9.3157,9.3629,34775,0
2010-09-16,9.3354,9.3629,9.1356,9.1731,38979,0
2010-09-17,9.2006,9.2602,9.0912,9.1356,71123,0
2010-09-20,9.1179,9.513,9.0646,9.47,79399,0
2010-09-21,9.4412,9.683,9.4244,9.631,16255,0
2010-09-22,9.649,9.666,9.4412,9.513,12863,0
2010-09-23,9.4789,9.52,9.2602,9.355,32626,0
2010-09-24,9.3874,9.722,9.3874,9.712,31503,0
2010-09-27,9.712,9.712,9.52,9.578,23441,0
2010-09-28,9.631,9.673,9.4789,9.658,31353,0
2010-09-29,9.625,9.625,9.4323,9.588,28356,0
2010-09-30,9.588,9.588,9.4789,9.529,32014,0
2010-10-01,9.505,9.596,9.355,9.588,31944,0
2010-10-04,9.558,9.568,9.4051,9.4323,24754,0
2010-10-05,9.52,9.615,9.1731,9.615,88167,0
2010-10-06,9.578,9.731,9.529,9.658,84681,0
2010-10-07,9.712,9.712,9.539,9.539,29747,0
2010-10-08,9.558,9.631,9.558,9.596,24053,0
2010-10-11,9.568,9.625,9.47,9.625,13991,0
2010-10-12,9.588,9.666,9.4601,9.649,23959,0
2010-10-13,9.666,9.666,9.4888,9.52,65446,0
2010-10-14,9.558,9.558,9.4789,9.4789,30206,0
2010-10-15,9.578,9.588,9.307,9.3354,39496,0
2010-10-18,9.3874,9.64,9.3874,9.64,31649,0
2010-10-19,9.1731,9.703,9.1548,9.4888,38646,0
2010-10-20,9.549,9.666,9.47,9.64,147554,0
2010-10-21,9.666,9.712,9.539,9.666,31963,0
2010-10-22,9.658,9.683,9.505,9.683,38930,0
2010-10-25,9.666,9.703,9.606,9.631,20118,0
2010-10-26,9.596,9.658,9.588,9.649,6868,0
2010-10-27,9.625,9.658,9.4244,9.513,22239,0
2010-10-28,9.596,9.649,9.4888,9.588,39376,0
2010-10-29,9.588,9.64,9.558,9.596,51661,0
2010-11-01,9.625,9.731,9.4888,9.4967,42046,0
2010-11-02,9.588,9.631,9.529,9.631,31668,0
2010-11-03,9.658,9.673,9.658,9.673,44439,0
2010-11-04,9.673,9.854,9.625,9.673,166381,0
2010-11-05,9.658,9.666,9.631,9.649,19494,0
2010-11-08,9.606,9.756,9.606,9.683,25103,0
2010-11-09,9.666,9.666,9.47,9.4888,38880,0
2010-11-10,9.539,9.588,9.4511,9.4511,56242,0
2010-11-11,9.4511,9.793,9.3629,9.4601,175640,0
2010-11-12,9.4244,9.529,9.2092,9.2275,469566,0
2010-11-15,9.2778,9.4412,9.2275,9.2602,330226,0
2010-11-16,9.1918,9.2973,9.0187,9.0283,328850,0
2010-11-17,9.0646,9.0817,8.9484,9.0283,81812,0
2010-11-18,9.0008,9.3707,8.9932,9.2092,706470,0
2010-11-19,9.1918,9.1918,8.9658,9.0453,179009,0
2010-11-22,9.0283,9.0283,8.8661,8.9029,105058,0
2010-11-23,8.8125,9.0092,8.8125,8.8661,150443,0
2010-11-24,8.9484,8.9932,8.9298,8.9484,130966,0
2010-11-26,8.9583,9.0368,8.9213,8.9484,77268,0
2010-11-29,8.8755,8.9658,8.8755,8.9029,90482,0
2010-11-30,8.8311,8.9392,8.7854,8.803,759992,0
2010-12-01,8.9298,8.9932,8.8569,8.8934,182442,0
2010-12-02,8.9029,8.9029,8.8569,8.8843,133239,0
2010-12-03,8.8755,8.912,8.8755,8.9029,55009,0
2010-12-06,8.8661,8.9029,8.7316,8.803,132092,0
2010-12-07,8.8484,8.8569,8.7591,8.8125,97787,0
2010-12-08,8.8404,8.8661,8.7945,8.803,36688,0
2010-12-09,8.8569,8.8569,8.7227,8.7407,201723,0
2010-12-10,8.7764,8.8218,8.7764,8.8125,42608,0
2010-12-13,8.8125,8.8218,8.7591,8.7591,25727,0
2010-12-14,8.803,8.8218,8.7227,8.7496,32357,0
2010-12-15,8.7227,8.7316,8.6148,8.6506,137075,0
2010-12-16,8.6598,8.6775,8.5609,8.5879,202598,0
2010-12-17,8.5879,8.6775,8.5159,8.5249,108586,0
2010-12-20,8.5337,8.6058,8.3629,8.3629,102320,0
2010-12-21,8.372,8.4079,8.2819,8.3271,178043,0
2010-12-22,8.3451,8.4348,8.2909,8.3808,357875,0
2010-12-23,8.3898,8.5337,8.3898,8.4707,308069,0
2010-12-27,8.4618,8.7227,8.4618,8.7227,26493,0
2010-12-28,8.7496,8.8311,8.6775,8.803,52761,0
2010-12-29,8.8218,8.9932,8.7945,8.9583,46396,0
2010-12-30,8.9753,8.9932,8.8755,8.8934,60918,0
2010-12-31,8.9484,8.9932,8.9392,8.9836,126554,0
2011-01-03,8.9932,8.9932,8.8934,8.9029,198246,0
2011-01-04,8.9298,9.0283,8.8934,8.9753,180928,0
2011-01-05,8.9836,9.0187,8.9392,8.9932,71804,0
2011-01-06,8.9932,9.0187,8.9753,9.0187,28156,0
2011-01-07,9.0187,9.0999,8.9753,9.0999,151987,0
2011-01-10,9.0817,9.1356,9.0453,9.1179,104194,0
2011-01-11,9.1265,9.1827,9.0999,9.1731,55909,0
2011-01-12,9.1731,9.4412,9.1356,9.3874,301663,0
2011-01-13,9.4051,9.588,9.3953,9.505,127101,0
2011-01-14,9.4888,9.529,9.3953,9.4323,86785,0
2011-01-18,9.3629,9.4412,9.355,9.4323,47653,0
2011-01-19,9.4601,9.4789,9.4051,9.4323,79912,0
2011-01-20,9.3953,9.47,9.3953,9.4323,68713,0
2011-01-21,9.4412,9.4601,9.3953,9.4412,60044,0
2011-01-24,9.47,9.4888,9.4412,9.4601,28944,0
2011-01-25,9.4412,9.578,9.4412,9.52,60955,0
2011-01-26,9.52,9.666,9.4244,9.4888,38815,0
2011-01-27,9.4967,9.568,9.4888,9.505,27749,0
2011-01-28,9.4967,9.52,9.4412,9.4888,114713,0
2011-01-31,9.529,9.529,9.4888,9.4888,62195,0
2011-02-01,9.529,9.666,9.4601,9.658,282897,0
2011-02-02,9.631,9.693,9.2778,9.673,80001,0
2011-02-03,9.693,9.703,9.52,9.588,39887,0
2011-02-04,9.588,9.666,9.513,9.64,63685,0
2011-02-07,9.625,9.693,9.615,9.693,26466,0
2011-02-08,9.658,9.658,9.578,9.625,65286,0
2011-02-09,9.596,9.666,9.549,9.658,71697,0
2011-02-10,9.625,9.712,9.625,9.712,72501,0
2011-02-11,9.673,9.712,9.658,9.712,17290,0
2011-02-14,9.693,9.802,9.673,9.703,90960,0
2011-02-15,9.793,9.812,9.673,9.712,45016,0
2011-02-16,9.756,9.756,9.64,9.673,50672,0
2011-02-18,9.837,9.92,9.793,9.91,171662,0
2011-02-22,9.846,9.846,9.747,9.775,65417,0
2011-02-23,9.785,9.785,9.558,9.568,73012,0
2011-02-24,9.578,9.765,9.513,9.739,165001,0
2011-02-25,9.775,9.892,9.765,9.892,38070,0
2011-02-28,9.956,9.956,9.775,9.892,69484,0
2011-03-01,9.93,9.956,9.64,9.666,42046,0
2011-03-02,9.649,9.649,9.549,9.615,32086,0
2011-03-03,9.673,9.731,9.64,9.712,36023,0
2011-03-04,9.703,9.802,9.596,9.631,95664,0
2011-03-07,9.666,9.673,9.558,9.631,46690,0
2011-03-08,9.658,9.775,9.625,9.747,26550,0
2011-03-09,9.765,9.785,9.722,9.747,8597,0
2011-03-10,9.666,9.666,9.4323,9.4323,67845,0
2011-03-11,9.4244,9.4323,9.355,9.3629,32128,0
2011-03-14,9.2778,9.558,9.2778,9.3157,35930,0
2011-03-15,9.2179,9.3254,9.1356,9.2431,192243,0
2011-03-16,9.2179,9.3354,9.1731,9.2344,59699,0
2011-03-17,9.3354,9.3452,9.1731,9.2092,34606,0
2011-03-18,9.2344,9.3354,9.1918,9.3354,87961,0
2011-03-21,9.3707,9.513,9.355,9.4967,56144,0
2011-03-22,9.4789,9.649,9.4789,9.64,19913,0
2011-03-23,9.578,9.739,9.549,9.722,38180,0
2011-03-24,9.731,9.765,9.666,9.722,31385,0
2011-03-25,9.712,9.756,9.666,9.703,18519,0
2011-03-28,9.703,9.756,9.658,9.722,30039,0
2011-03-29,9.693,9.793,9.693,9.747,24502,0
2011-03-30,9.793,9.793,9.731,9.765,26616,0
2011-03-31,9.765,9.793,9.712,9.765,44493,0
2011-04-01,9.802,9.882,9.765,9.846,31607,0
2011-04-04,9.882,9.882,9.775,9.829,26803,0
2011-04-05,9.846,9.892,9.785,9.892,52775,0
2011-04-06,9.882,9.892,9.846,9.872,40561,0
2011-04-07,9.892,9.93,9.854,9.91,33923,0
2011-04-08,9.964,9.964,9.829,9.94,47174,0
2011-04-11,9.92,9.92,9.673,9.712,54253,0
2011-04-12,9.666,9.722,9.615,9.625,62488,0
2011-04-13,9.666,9.703,9.625,9.673,47315,0
2011-04-14,9.666,9.739,9.658,9.731,20780,0
2011-04-15,9.683,9.829,9.673,9.793,49953,0
2011-04-18,9.731,9.775,9.658,9.722,35744,0
2011-04-19,9.756,9.775,9.673,9.712,34930,0
2011-04-20,9.747,9.756,9.658,9.756,34477,0
2011-04-21,9.802,9.854,9.722,9.854,35381,0
2011-04-25,9.829,9.91,9.829,9.892,41540,0
2011-04-26,9.892,10.089,9.892,10.044,64830,0
2011-04-27,10.008,10.116,10.008,10.107,21335,0
2011-04-28,10.107,10.296,10.062,10.296,56614,0
2011-04-29,10.314,10.342,10.162,10.296,53566,0
2011-05-02,10.287,10.296,10.034,10.034,163091,0
2011-05-03,10.034,10.044,9.775,9.812,70142,0
2011-05-04,9.812,9.882,9.793,9.802,38880,0
2011-05-05,9.775,10.034,9.747,9.837,115400,0
2011-05-06,9.892,10.018,9.864,9.93,94609,0
2011-05-09,9.892,10.018,9.882,9.901,31362,0
2011-05-10,9.946,10.099,9.94,9.981,25326,0
2011-05-11,9.981,9.981,9.882,9.901,25509,0
2011-05-12,9.872,10.044,9.872,9.94,41362,0
2011-05-13,9.93,9.956,9.892,9.901,46960,0
2011-05-16,9.854,9.94,9.765,9.802,82361,0
2011-05-17,9.793,9.882,9.712,9.864,67776,0
2011-05-18,9.837,9.92,9.802,9.882,50719,0
2011-05-19,9.892,9.981,9.892,9.946,97467,0
2011-05-20,9.94,9.956,9.872,9.892,66761,0
2011-05-23,9.793,9.882,9.775,9.812,55235,0
2011-05-24,9.802,9.854,9.693,9.739,69942,0
2011-05-25,9.756,9.892,9.703,9.872,35661,0
2011-05-26,9.846,9.964,9.793,9.892,47698,0
2011-05-27,9.91,9.956,9.892,9.94,40823,0
2011-05-31,9.973,10.351,9.901,10.342,393847,0
2011-06-01,10.342,10.674,10.199,10.199,94370,0
2011-06-02,10.342,10.431,10.278,10.377,67658,0
2011-06-03,10.296,10.449,10.25,10.324,78708,0
2011-06-06,10.314,10.386,10.241,10.268,36954,0
2011-06-07,10.333,10.721,10.268,10.575,92387,0
2011-06-08,10.549,10.711,10.549,10.647,65021,0
2011-06-09,10.656,10.918,10.637,10.808,51458,0
2011-06-10,10.765,10.861,10.583,10.674,136178,0
2011-06-13,10.721,10.765,10.477,10.637,109460,0
2011-06-14,10.674,10.792,10.665,10.792,59085,0
2011-06-15,10.721,10.747,10.395,10.413,55262,0
2011-06-16,10.422,10.747,10.422,10.627,75964,0
2011-06-17,10.656,10.825,10.647,10.728,145759,0
2011-06-20,10.711,10.816,10.701,10.8,69034,0
2011-06-21,10.816,10.927,10.765,10.851,83098,0
2011-06-22,10.816,10.936,10.737,10.792,44664,0
2011-06-23,10.701,10.861,10.656,10.834,31503,0
2011-06-24,10.861,10.954,10.756,10.927,517825,0
2011-06-27,10.936,11.016,10.9,10.979,75215,0
2011-06-28,11.033,11.104,10.918,11.059,88091,0
2011-06-29,11.059,11.087,10.908,10.971,59317,0
2011-06-30,10.971,11.059,10.971,11.016,45213,0
2011-07-01,11.033,11.079,10.908,11.016,99556,0
2011-07-05,11.016,11.079,10.998,11.016,62644,0
2011-07-06,10.979,11.025,10.954,11.008,64943,0
2011-07-07,11.051,11.152,10.998,11.132,56146,0
2011-07-08,11.033,11.123,10.988,11.008,125337,0
2011-07-11,10.954,11.097,10.918,10.954,33703,0
2011-07-12,10.954,11.079,10.945,11.025,64418,0
2011-07-13,11.079,11.257,11.016,11.104,70257,0
2011-07-14,11.104,11.206,10.971,10.979,74419,0
2011-07-15,10.988,11.168,10.988,11.042,64421,0
2011-07-18,10.988,11.114,10.9,10.998,136639,0
2011-07-19,11.059,11.23,11.008,11.152,184113,0
2011-07-20,11.177,11.187,10.945,10.979,67708,0
2011-07-21,11.042,11.4,11.042,11.284,67080,0
2011-07-22,11.294,11.36,10.998,11.114,29267,0
2011-07-25,11.008,11.104,10.871,10.871,46234,0
2011-07-26,10.89,11.097,10.851,11.042,40824,0
2011-07-27,10.998,10.998,10.701,10.721,93592,0
2011-07-28,10.756,10.963,10.692,10.851,30152,0
2011-07-29,10.783,10.927,10.583,10.825,70690,0
2011-08-01,10.918,10.918,10.701,10.747,30884,0
2011-08-02,10.728,10.825,10.521,10.521,68737,0
2011-08-03,10.53,10.61,10.386,10.568,48022,0
2011-08-04,10.494,10.711,10.199,10.25,89024,0
2011-08-05,10.342,10.53,10.208,10.413,119035,0
2011-08-08,10.241,10.395,9.854,9.854,203190,0
2011-08-09,10.172,10.217,9.578,10.199,168185,0
2011-08-10,9.981,10.099,9.631,9.64,112575,0
2011-08-11,9.712,10.071,9.64,9.91,98366,0
2011-08-12,9.956,9.964,9.631,9.901,58464,0
2011-08-15,9.93,9.956,9.739,9.93,22218,0
2011-08-16,9.829,9.892,9.747,9.793,43155,0
2011-08-17,9.846,9.94,9.625,9.712,31577,0
2011-08-18,9.52,9.658,9.3953,9.539,93094,0
2011-08-19,9.4412,9.703,9.4412,9.539,50342,0
2011-08-22,9.693,9.693,9.3874,9.47,34317,0
2011-08-23,9.4789,10.062,9.4244,10.053,80081,0
2011-08-24,10.053,10.241,10.034,10.143,58039,0
2011-08-25,10.25,10.25,9.739,9.747,49624,0
2011-08-26,9.712,9.892,9.666,9.892,52808,0
2011-08-29,9.998,10.162,9.846,10.134,112503,0
2011-08-30,10.089,10.18,9.946,10.172,31845,0
2011-08-31,10.199,10.477,10.026,10.44,106197,0
2011-09-01,10.404,10.477,10.089,10.116,76147,0
2011-09-02,10.026,10.116,9.892,9.892,76456,0
2011-09-06,9.683,9.882,9.683,9.864,54293,0
2011-09-07,9.981,10.162,9.981,10.099,53609,0
2011-09-08,10.062,10.333,9.837,9.901,83854,0
2011-09-09,9.854,9.93,9.539,9.712,74975,0
2011-09-12,9.64,9.973,9.64,9.872,50983,0
2011-09-13,9.93,10.044,9.854,10.018,35828,0
2011-09-14,10.081,10.143,9.93,10.044,42693,0
2011-09-15,10.071,10.25,10.053,10.134,51562,0
2011-09-16,10.189,10.287,10.099,10.172,173645,0
2011-09-19,10.053,10.071,9.854,9.92,34183,0
2011-09-20,9.92,10.018,9.747,9.775,83600,0
2011-09-21,9.812,9.956,9.3874,9.4511,101006,0
2011-09-22,9.2602,9.568,9.1827,9.355,79042,0
2011-09-23,9.3629,9.606,9.3629,9.588,46167,0
2011-09-26,9.625,9.973,9.596,9.964,44075,0
2011-09-27,10.089,10.225,9.946,10.125,74758,0
2011-09-28,10.053,10.143,9.837,9.837,48722,0
2011-09-29,9.989,10.026,9.722,9.93,27533,0
2011-09-30,9.821,9.864,9.505,9.529,74365,0
2011-10-03,9.47,9.606,9.2179,9.2179,113953,0
2011-10-04,9.0646,10.314,9.0646,9.93,129466,0
2011-10-05,9.956,9.964,9.802,9.892,38728,0
2011-10-06,9.846,9.956,9.756,9.901,49447,0
2011-10-07,9.93,9.93,9.4601,9.588,53049,0
2011-10-10,9.683,9.91,9.4601,9.666,103280,0
2011-10-11,9.683,10.026,9.649,9.892,52741,0
2011-10-12,9.973,10.143,9.93,10.071,71049,0
2011-10-13,10.071,10.377,10.053,10.351,118199,0
2011-10-14,10.395,10.413,10.268,10.342,38553,0
2011-10-17,10.233,10.278,9.892,9.93,52370,0
2011-10-18,9.964,10.233,9.946,10.116,63074,0
2011-10-19,10.125,10.278,9.802,9.892,44069,0
2011-10-20,9.964,9.964,9.731,9.91,33363,0
2011-10-21,10.18,10.18,10.089,10.134,51783,0
2011-10-24,10.199,10.477,10.199,10.449,60521,0
2011-10-25,10.377,10.61,10.268,10.268,39030,0
2011-10-26,10.386,10.637,10.361,10.637,52478,0
2011-10-27,10.692,11.41,10.692,11.384,147491,0
2011-10-28,11.35,11.555,11.331,11.502,54673,0
2011-10-31,11.392,11.419,11.142,11.168,37133,0
2011-11-01,10.927,11.051,10.422,10.449,65810,0
2011-11-02,10.61,10.851,10.568,10.834,45277,0
2011-11-03,10.89,11.079,10.728,11.059,43587,0
2011-11-04,10.998,10.998,10.747,10.816,21352,0
2011-11-07,10.8,10.881,10.568,10.737,26694,0
2011-11-08,10.189,10.189,9.747,10.018,222937,0
2011-11-09,9.892,9.94,9.549,9.568,161175,0
2011-11-10,9.4412,10.377,9.3874,10.369,324165,0
2011-11-11,10.25,10.296,9.693,9.846,3286790,0
2011-11-14,9.756,9.821,9.355,9.4412,369293,0
2011-11-15,9.4888,9.765,9.4412,9.539,187803,0
2011-11-16,9.4412,9.793,9.4412,9.666,155600,0
2011-11-17,9.615,9.756,9.4412,9.4967,158434,0
2011-11-18,9.4888,10.099,9.4412,10.099,782905,0
2011-11-21,9.956,9.964,9.756,9.846,231772,0
2011-11-22,9.956,9.981,9.802,9.872,125358,0
2011-11-23,9.802,9.837,9.649,9.658,140798,0
2011-11-25,9.631,9.673,9.578,9.625,44043,0
2011-11-28,9.882,9.882,9.673,9.821,150960,0
2011-11-29,9.793,9.837,9.747,9.756,123296,0
2011-11-30,9.989,9.989,9.793,9.946,367095,0
2011-12-01,9.91,9.964,9.802,9.829,166514,0
2011-12-02,9.892,9.973,9.765,9.812,69423,0
2011-12-05,9.93,9.973,9.812,9.864,119636,0
2011-12-06,9.812,9.91,9.802,9.837,82886,0
2011-12-07,9.793,9.892,9.606,9.872,66533,0
2011-12-08,9.802,9.837,9.529,9.529,78747,0
2011-12-09,9.596,9.649,9.505,9.625,123162,0
2011-12-12,9.529,9.558,9.4244,9.52,99825,0
2011-12-13,9.606,9.649,9.3874,9.3953,97062,0
2011-12-14,9.47,9.658,9.3707,9.596,210950,0
2011-12-15,9.666,9.837,9.539,9.683,130849,0
2011-12-16,9.785,9.872,9.4888,9.683,529321,0
2011-12-19,9.693,9.802,9.568,9.64,203016,0
2011-12-20,9.765,9.837,9.731,9.793,188218,0
2011-12-21,9.785,10.018,9.683,9.964,138510,0
2011-12-22,9.981,10.034,9.673,9.765,98970,0
2011-12-23,9.756,9.756,9.666,9.731,52008,0
2011-12-27,9.739,9.765,9.658,9.666,55712,0
2011-12-28,9.649,9.666,9.3805,9.3874,59100,0
2011-12-29,9.4051,9.625,9.4051,9.568,67843,0
2011-12-30,9.513,9.568,9.3707,9.513,99263,0
2012-01-03,9.666,9.946,9.649,9.892,116324,0
2012-01-04,9.812,9.864,9.683,9.864,52469,0
2012-01-05,9.821,9.821,9.578,9.64,71940,0
2012-01-06,9.596,9.683,9.4601,9.606,95770,0
2012-01-09,9.606,9.864,9.568,9.846,89351,0
2012-01-10,9.946,10.107,9.775,10.089,358797,0
2012-01-11,10.172,10.665,10.162,10.549,535036,0
2012-01-12,10.647,10.9,10.485,10.881,242603,0
2012-01-13,10.792,10.871,10.792,10.843,91936,0
2012-01-17,10.954,11.23,10.881,11.168,190848,0
2012-01-18,11.168,11.35,11.114,11.267,95309,0
2012-01-19,11.221,11.304,11.142,11.215,71446,0
2012-01-20,11.24,11.392,11.161,11.384,81658,0
2012-01-23,11.419,11.519,11.322,11.484,228316,0
2012-01-24,11.484,11.76,11.438,11.637,157000,0
2012-01-25,11.628,11.753,11.573,11.735,199826,0
2012-01-26,11.663,11.76,11.563,11.68,108605,0
2012-01-27,11.628,11.725,11.628,11.69,128948,0
2012-01-30,11.645,11.817,11.555,11.69,159877,0
2012-01-31,11.79,12.106,11.7,12.077,122344,0
2012-02-01,12.115,12.293,12.07,12.293,173859,0
2012-02-02,12.339,12.349,12.175,12.237,127065,0
2012-02-03,12.32,12.499,12.311,12.437,196537,0
2012-02-06,12.454,12.582,12.418,12.544,117242,0
2012-02-07,12.591,12.624,12.536,12.591,137324,0
2012-02-08,12.572,12.591,12.437,12.572,137607,0
2012-02-09,12.591,12.706,12.49,12.582,62143,0
2012-02-10,12.508,12.553,12.408,12.427,47521,0
2012-02-13,12.526,12.759,12.499,12.644,91052,0
2012-02-14,12.644,12.644,12.366,12.49,142877,0
2012-02-15,12.563,12.654,12.437,12.499,98698,0
2012-02-16,12.606,12.821,12.49,12.75,223545,0
2012-02-17,12.699,12.769,12.599,12.644,145001,0
2012-02-21,12.624,12.769,12.366,12.536,213430,0
2012-02-22,12.446,12.591,12.437,12.463,84542,0
2012-02-23,12.463,12.616,12.284,12.49,159055,0
2012-02-24,12.454,12.544,12.339,12.356,55530,0
2012-02-27,12.284,12.284,12.022,12.266,196732,0
2012-02-28,12.247,12.516,12.193,12.311,69912,0
2012-02-29,12.366,12.508,12.106,12.158,123528,0
2012-03-01,12.175,12.418,12.141,12.158,78259,0
2012-03-02,12.158,12.193,11.851,11.87,114833,0
2012-03-05,11.87,12.418,11.87,12.418,87660,0
2012-03-06,12.293,12.384,11.926,11.936,62438,0
2012-03-07,12.031,12.106,11.936,12.06,33006,0
2012-03-08,12.106,12.302,11.926,12.247,40060,0
2012-03-09,12.274,12.671,12.247,12.526,187233,0
2012-03-12,12.582,12.582,12.399,12.516,59713,0
2012-03-13,12.75,12.974,12.606,12.965,236825,0
2012-03-14,12.965,12.965,12.582,12.599,160185,0
2012-03-15,12.606,12.634,12.202,12.32,142319,0
2012-03-16,12.32,12.384,12.158,12.237,176853,0
2012-03-19,12.32,12.553,12.274,12.293,199595,0
2012-03-20,12.274,12.49,12.166,12.375,72980,0
2012-03-21,12.384,12.516,12.293,12.392,42743,0
2012-03-22,12.339,12.384,12.175,12.247,38356,0
2012-03-23,12.302,12.499,12.247,12.463,57028,0
2012-03-26,12.591,12.732,12.516,12.572,172966,0
2012-03-27,12.516,12.671,12.21,12.21,124993,0
2012-03-28,12.166,12.22,11.826,11.943,96618,0
2012-03-29,11.907,12.141,11.87,12.106,38166,0
2012-03-30,12.141,12.22,12.041,12.141,104920,0
2012-04-02,12.141,12.266,12.07,12.266,62367,0
2012-04-03,12.21,12.32,12.106,12.256,151711,0
2012-04-04,12.158,12.256,12.086,12.22,115361,0
2012-04-05,12.175,12.284,12.175,12.274,36907,0
2012-04-09,12.166,12.166,11.833,11.878,81465,0
2012-04-10,11.898,11.898,11.419,11.419,155885,0
2012-04-11,11.528,11.637,11.429,11.637,83427,0
2012-04-12,11.637,11.78,11.6,11.735,64181,0
2012-04-13,11.69,11.71,11.429,11.563,63007,0
2012-04-16,11.628,11.898,11.502,11.725,59349,0
2012-04-17,11.808,12.041,11.745,11.966,56059,0
2012-04-18,11.917,12.339,11.898,12.311,113196,0
2012-04-19,12.366,12.366,12.012,12.022,64411,0
2012-04-20,12.131,12.229,12.003,12.086,63916,0
2012-04-23,11.888,11.936,11.69,11.808,72643,0
2012-04-24,11.799,12.022,11.799,12.012,37331,0
2012-04-25,12.122,12.22,11.907,12.022,54232,0
2012-04-26,12.022,12.526,11.959,12.499,111365,0
2012-04-27,12.526,12.859,12.399,12.859,97575,0
2012-04-30,12.83,12.83,12.606,12.644,197210,0
2012-05-01,12.599,12.821,12.418,12.599,151602,0
2012-05-02,12.49,12.859,12.49,12.83,133862,0
2012-05-03,12.859,12.859,12.572,12.68,63603,0
2012-05-04,12.553,12.888,12.536,12.759,244268,0
2012-05-07,12.732,12.947,12.68,12.947,123344,0
2012-05-08,12.849,12.941,12.544,12.712,311046,0
2012-05-09,12.591,12.654,12.526,12.582,132531,0
2012-05-10,12.699,12.769,12.624,12.712,109257,0
2012-05-11,12.699,12.924,12.699,12.815,112679,0
2012-05-14,12.662,12.75,12.606,12.644,195282,0
2012-05-15,12.616,12.706,12.616,12.616,81187,0
2012-05-16,12.616,12.699,12.22,12.302,92970,0
2012-05-17,12.158,12.166,11.68,11.68,95166,0
2012-05-18,11.637,11.79,11.519,11.717,102806,0
2012-05-21,11.78,12.077,11.7,12.077,60508,0
2012-05-22,12.131,12.131,11.833,11.943,99971,0
2012-05-23,11.842,12.115,11.717,12.086,62095,0
2012-05-24,12.149,12.149,11.717,11.966,23549,0
2012-05-25,12.012,12.122,11.78,11.943,59772,0
2012-05-29,12.077,12.202,11.87,11.943,50924,0
2012-05-30,11.808,11.808,11.493,11.512,68977,0
2012-05-31,11.519,11.851,11.374,11.725,220123,0
2012-06-01,11.555,11.799,11.555,11.79,98587,0
2012-06-04,11.673,11.725,11.24,11.673,177048,0
2012-06-05,11.582,11.77,11.573,11.628,42437,0
2012-06-06,11.817,11.888,11.546,11.673,86130,0
2012-06-07,11.808,11.87,11.645,11.654,81373,0
2012-06-08,11.645,11.735,11.512,11.69,103506,0
2012-06-11,11.842,11.888,11.645,11.654,177922,0
2012-06-12,11.735,11.888,11.6,11.888,125756,0
2012-06-13,11.87,11.943,11.717,11.87,121066,0
2012-06-14,11.87,12.05,11.833,12.012,132417,0
2012-06-15,11.976,12.096,11.943,12.06,167078,0
2012-06-18,11.985,12.175,11.851,11.976,135283,0
2012-06-19,11.994,12.32,11.959,12.202,144172,0
2012-06-20,12.141,12.193,12.106,12.149,70782,0
2012-06-21,12.141,12.193,12.077,12.122,146858,0
2012-06-22,12.158,12.21,11.926,12.141,1301245,0
2012-06-25,11.898,12.07,11.87,11.994,70864,0
2012-06-26,12.041,12.166,11.926,12.106,77166,0
2012-06-27,11.959,12.21,11.959,12.141,56947,0
2012-06-28,12.077,12.202,11.952,12.202,88885,0
2012-06-29,12.384,12.69,12.274,12.599,126747,0
2012-07-02,12.606,12.798,12.536,12.759,117279,0
2012-07-03,12.732,12.941,12.732,12.906,61591,0
2012-07-05,12.906,12.974,12.806,12.868,54757,0
2012-07-06,12.732,12.769,12.582,12.634,72785,0
2012-07-09,12.616,12.662,12.536,12.591,103568,0
2012-07-10,12.616,12.699,12.526,12.671,69628,0
2012-07-11,12.654,12.906,12.654,12.897,69711,0
2012-07-12,12.83,13.003,12.624,12.974,108209,0
2012-07-13,13.039,13.075,12.859,13.039,107607,0
2012-07-16,13.049,13.049,12.706,12.712,88517,0
2012-07-17,12.392,12.536,12.166,12.175,172039,0
2012-07-18,12.175,12.375,12.031,12.166,111888,0
2012-07-19,11.76,12.022,11.71,11.985,3433733,0
2012-07-20,11.959,12.131,11.833,11.959,666452,0
2012-07-23,11.817,11.917,11.69,11.842,248278,0
2012-07-24,11.833,11.917,11.799,11.833,233149,0
2012-07-25,11.917,12.05,11.77,12.05,239128,0
2012-07-26,12.141,12.141,11.926,12.012,162135,0
2012-07-27,12.031,12.32,11.907,12.311,251377,0
2012-07-30,12.356,12.634,12.184,12.329,244778,0
2012-07-31,12.247,12.463,12.05,12.302,788045,0
2012-08-01,12.329,12.408,12.012,12.022,280794,0
2012-08-02,11.952,11.952,11.582,11.917,258679,0
2012-08-03,12.077,12.408,11.985,12.311,229925,0
2012-08-06,12.32,12.472,12.229,12.247,182347,0
2012-08-07,12.349,12.472,12.141,12.274,174501,0
2012-08-08,12.293,12.408,12.06,12.237,249986,0
2012-08-09,12.202,12.454,12.175,12.392,104511,0
2012-08-10,12.329,12.499,12.184,12.427,151915,0
2012-08-13,12.375,12.427,12.193,12.392,147852,0
2012-08-14,12.399,12.526,12.266,12.284,105256,0
2012-08-15,12.256,12.329,12.141,12.329,90162,0
2012-08-16,12.284,12.563,12.193,12.499,125215,0
2012-08-17,12.454,12.606,12.339,12.606,121841,0
2012-08-20,12.563,12.634,12.349,12.634,107979,0
2012-08-21,12.671,12.671,12.536,12.591,150695,0
2012-08-22,12.591,12.624,12.508,12.516,47176,0
2012-08-23,12.499,12.563,12.384,12.463,46075,0
2012-08-24,12.446,12.616,12.329,12.508,66735,0
2012-08-27,12.572,12.599,12.49,12.572,72293,0
2012-08-28,12.599,12.654,12.536,12.599,85990,0
2012-08-29,12.582,12.654,12.499,12.553,60544,0
2012-08-30,12.526,12.526,12.384,12.384,68580,0
2012-08-31,12.472,12.472,12.284,12.446,202069,0
2012-09-04,12.437,12.662,12.193,12.644,119039,0
2012-09-05,12.699,12.706,12.553,12.599,122768,0
2012-09-06,12.616,12.732,12.599,12.634,149660,0
2012-09-07,12.706,12.712,12.599,12.654,56192,0
2012-09-10,12.634,12.712,12.563,12.599,106889,0
2012-09-11,12.68,12.68,12.563,12.68,135871,0
2012-09-12,12.69,12.868,12.654,12.859,96193,0
2012-09-13,12.83,13.254,12.821,13.13,236808,0
2012-09-14,13.12,13.345,13.101,13.13,210026,0
2012-09-17,13.058,13.092,12.915,13.067,121435,0
2012-09-18,13.049,13.138,12.965,13.067,103285,0
2012-09-19,13.075,13.092,12.933,12.965,113365,0
2012-09-20,12.906,13.176,12.906,13.092,125522,0
2012-09-21,13.219,13.354,12.956,12.956,286339,0
2012-09-24,12.956,13.092,12.798,12.84,107661,0
2012-09-25,12.924,13.012,12.591,12.591,149628,0
2012-09-26,12.625,12.654,12.427,12.526,62541,0
2012-09-27,12.536,12.742,12.383,12.644,68696,0
2012-09-28,12.544,12.681,12.417,12.606,102510,0
2012-10-01,12.634,12.751,12.283,12.453,124366,0
2012-10-02,12.508,12.526,12.31,12.508,110573,0
2012-10-03,12.553,12.663,12.445,12.644,149368,0
2012-10-04,12.699,12.841,12.563,12.76,123760,0
2012-10-05,12.77,12.889,12.553,12.599,67580,0
2012-10-08,12.582,12.663,12.472,12.634,51912,0
2012-10-09,12.606,12.69,12.437,12.481,70383,0
2012-10-10,12.481,12.713,12.481,12.681,76386,0
2012-10-11,12.76,12.779,12.572,12.616,95931,0
2012-10-12,12.599,12.69,12.536,12.536,48184,0
2012-10-15,12.544,12.681,12.508,12.544,141991,0
2012-10-16,12.572,12.591,12.453,12.563,113939,0
2012-10-17,12.582,12.742,12.544,12.742,82627,0
2012-10-18,12.699,12.86,12.699,12.816,76874,0
2012-10-19,12.77,12.86,12.572,12.681,96325,0
2012-10-22,12.634,12.816,12.536,12.799,64670,0
2012-10-23,12.742,12.789,12.544,12.654,122048,0
2012-10-24,12.654,12.681,12.544,12.606,38534,0
2012-10-25,12.699,12.707,12.498,12.634,55762,0
2012-10-26,12.634,12.644,12.481,12.644,48882,0
2012-10-31,12.606,12.816,12.445,12.816,99579,0
2012-11-01,12.732,12.86,12.591,12.76,172349,0
2012-11-02,12.732,12.76,12.49,12.508,109665,0
2012-11-05,12.498,12.681,12.498,12.544,86581,0
2012-11-06,12.634,12.69,12.508,12.544,139394,0
2012-11-07,12.427,12.437,11.777,11.905,169859,0
2012-11-08,11.848,11.905,11.569,11.569,177295,0
2012-11-09,11.516,11.606,11.308,11.397,170346,0
2012-11-12,11.433,11.463,11.191,11.272,64911,0
2012-11-13,11.191,11.355,11.146,11.211,77115,0
2012-11-14,11.262,11.365,10.837,10.864,142565,0
2012-11-15,10.884,10.957,10.694,10.73,108896,0
2012-11-16,10.676,11.165,10.676,11.156,154245,0
2012-11-19,11.279,11.463,11.181,11.453,133772,0
2012-11-20,11.397,11.397,11.156,11.345,108698,0
2012-11-21,11.379,11.443,11.279,11.336,81949,0
2012-11-23,11.379,11.677,11.279,11.677,70556,0
2012-11-26,11.669,11.758,11.47,11.732,78481,0
2012-11-27,11.732,11.914,11.56,11.677,173364,0
2012-11-28,11.597,11.777,11.463,11.777,43508,0
2012-11-29,11.823,11.823,11.677,11.814,106237,0
2012-11-30,11.831,11.885,11.634,11.823,172587,0
2012-12-03,11.823,11.867,11.787,11.848,74025,0
2012-12-04,11.831,11.858,11.669,11.732,72023,0
2012-12-05,11.796,11.796,11.508,11.552,42965,0
2012-12-06,11.516,11.587,11.443,11.453,39578,0
2012-12-07,11.524,11.597,11.388,11.552,173474,0
2012-12-10,11.542,11.814,11.542,11.814,157178,0
2012-12-11,11.914,11.914,11.722,11.732,176553,0
2012-12-12,11.75,11.867,11.65,11.787,159614,0
2012-12-13,11.823,11.924,11.823,11.924,79558,0
2012-12-14,11.941,12.021,11.814,12.002,115086,0
2012-12-17,12.122,12.21,12.011,12.141,92872,0
2012-12-18,12.194,12.267,12.002,12.141,162681,0
2012-12-19,12.141,12.23,12.021,12.194,170784,0
2012-12-20,12.21,12.548,12.141,12.548,179060,0
2012-12-21,12.23,12.368,12.122,12.368,509504,0
2012-12-24,12.358,12.538,12.21,12.43,65470,0
2012-12-26,12.42,12.484,12.294,12.43,61408,0
2012-12-27,12.455,12.519,12.284,12.392,309945,0
2012-12-28,12.368,12.51,12.284,12.392,76643,0
2012-12-31,12.44,12.676,12.322,12.667,122277,0
2013-01-02,12.854,13.019,12.603,12.702,361445,0
2013-01-03,12.684,12.764,12.566,12.585,167648,0
2013-01-04,12.658,12.755,12.619,12.676,137314,0
2013-01-07,12.648,12.702,12.638,12.676,103581,0
2013-01-08,12.684,12.693,12.628,12.684,102668,0
2013-01-09,12.746,12.764,12.676,12.693,104928,0
2013-01-10,12.702,12.755,12.638,12.727,119010,0
2013-01-11,12.755,12.755,12.667,12.727,88767,0
2013-01-14,12.737,12.818,12.684,12.774,103677,0
2013-01-15,12.727,12.913,12.702,12.864,234690,0
2013-01-16,12.854,13.082,12.854,13.073,102217,0
2013-01-17,13.137,13.154,12.98,13.028,86995,0
2013-01-18,13.019,13.019,12.854,12.929,106836,0
2013-01-22,12.963,13.308,12.953,13.29,102346,0
2013-01-23,13.244,13.244,13.056,13.236,125836,0
2013-01-24,13.227,13.28,13.154,13.209,49889,0
2013-01-25,13.227,13.29,13.099,13.28,114969,0
2013-01-28,13.317,13.463,13.145,13.463,93731,0
2013-01-29,13.499,13.656,13.345,13.656,225018,0
2013-01-30,13.598,13.716,13.463,13.535,198891,0
2013-01-31,13.499,13.697,13.472,13.579,228810,0
2013-02-01,13.656,13.716,13.535,13.569,233628,0
2013-02-04,13.535,13.671,13.373,13.408,197411,0
2013-02-05,13.499,13.646,13.418,13.646,63876,0
2013-02-06,13.569,13.671,13.399,13.664,95149,0
2013-02-07,13.664,13.664,13.481,13.509,65035,0
2013-02-08,13.56,13.68,13.49,13.56,69817,0
2013-02-11,13.588,13.697,13.569,13.664,93513,0
2013-02-12,13.716,13.899,13.697,13.899,90634,0
2013-02-13,13.925,14.088,13.87,14.088,95626,0
2013-02-14,14.078,14.134,13.98,14.059,39929,0
2013-02-15,14.125,14.151,13.925,14.049,251913,0
2013-02-19,14.088,14.422,14.016,14.422,292201,0
2013-02-20,14.496,14.675,14.468,14.505,545951,0
2013-02-21,14.541,14.559,14.449,14.549,294006,0
2013-02-22,14.63,14.63,14.405,14.523,156223,0
2013-02-25,14.541,14.549,14.278,14.312,183472,0
2013-02-26,14.387,14.477,14.297,14.369,91488,0
2013-02-27,14.369,14.449,14.312,14.413,90869,0
2013-02-28,14.413,14.595,14.405,14.559,201495,0
2013-03-01,14.459,14.685,14.36,14.64,78770,0
2013-03-04,14.659,15.029,14.659,15.002,142759,0
2013-03-05,15.049,15.511,15.049,15.358,162556,0
2013-03-06,15.408,15.426,15.02,15.273,173564,0
2013-03-07,15.238,15.303,15.174,15.246,81842,0
2013-03-08,15.358,15.456,15.273,15.456,109058,0
2013-03-11,15.464,15.492,15.383,15.474,97176,0
2013-03-12,15.456,15.464,15.191,15.312,128644,0
2013-03-13,15.358,15.619,14.63,14.839,366355,0
2013-03-14,14.803,14.812,14.115,14.312,916334,0
2013-03-15,14.396,14.422,14.025,14.059,4549217,0
2013-03-18,13.98,14.214,13.917,14.169,671638,0
2013-03-19,14.16,14.312,13.952,14.032,558726,0
2013-03-20,14.106,14.188,14.015,14.134,298915,0
2013-03-21,14.032,14.279,14.032,14.125,283199,0
2013-03-22,14.134,14.225,14.115,14.179,874198,0
2013-03-25,14.151,14.324,14.106,14.115,451707,0
2013-03-26,14.161,14.371,14.106,14.314,434921,0
2013-03-27,14.225,14.324,14.115,14.233,309938,0
2013-03-28,14.252,14.252,14.006,14.115,797353,0
2013-04-01,14.106,14.151,13.787,13.888,454003,0
2013-04-02,13.961,14.059,13.879,13.907,325036,0
2013-04-03,13.888,13.907,13.478,13.587,835085,0
2013-04-04,13.577,13.662,13.396,13.549,900790,0
2013-04-05,13.369,13.533,13.224,13.516,300449,0
2013-04-08,13.516,13.558,13.323,13.524,325526,0
2013-04-09,13.507,13.832,13.507,13.743,703695,0
2013-04-10,13.778,14.179,13.743,14.143,409661,0
2013-04-11,14.125,14.305,14.096,14.298,607420,0
2013-04-12,14.215,14.305,14.179,14.26,462364,0
2013-04-15,14.188,14.188,13.77,13.813,521043,0
2013-04-16,13.917,13.98,13.804,13.942,289255,0
2013-04-17,13.869,13.869,13.577,13.724,399133,0
2013-04-18,13.734,13.787,13.654,13.724,315704,0
2013-04-19,13.77,13.97,13.67,13.951,262355,0
2013-04-22,14.04,14.04,13.787,13.988,255825,0
2013-04-23,14.059,14.243,14.032,14.243,386024,0
2013-04-24,14.197,14.352,14.197,14.342,199286,0
2013-04-25,14.389,14.726,14.333,14.706,564439,0
2013-04-26,14.696,15.034,14.616,15.006,374555,0
2013-04-29,15.034,15.109,14.826,14.924,344583,0
2013-04-30,14.951,15.133,14.916,15.133,142981,0
2013-05-01,15.117,15.133,14.752,14.771,423254,0
2013-05-02,14.834,15.197,14.78,15.197,258091,0
2013-05-03,15.319,15.443,15.197,15.328,428072,0
2013-05-06,15.309,15.443,15.269,15.319,222726,0
2013-05-07,15.381,15.48,15.337,15.471,210706,0
2013-05-08,15.405,15.825,15.309,15.825,354260,0
2013-05-09,15.863,15.926,15.646,15.671,182278,0
2013-05-10,15.715,15.825,15.597,15.799,261239,0
2013-05-13,15.816,15.816,15.655,15.715,165056,0
2013-05-14,15.688,15.908,15.646,15.807,184858,0
2013-05-15,15.782,15.926,15.715,15.882,166712,0
2013-05-16,15.882,15.981,15.79,15.916,225125,0
2013-05-17,16.006,16.118,15.944,16.072,258441,0
2013-05-20,16.053,16.162,15.981,16.126,163644,0
2013-05-21,16.145,16.208,16.101,16.136,258177,0
2013-05-22,16.101,16.373,15.908,16.006,273385,0
2013-05-23,15.853,16.227,15.79,16.145,412724,0
2013-05-24,16.111,16.18,15.944,16.126,140569,0
2013-05-28,16.3,16.381,15.892,15.972,188005,0
2013-05-29,15.873,15.908,15.554,15.662,241579,0
2013-05-30,15.671,15.79,15.509,15.68,148601,0
2013-05-31,15.603,15.678,15.465,15.613,148101,0
2013-06-03,15.617,15.863,15.554,15.79,288589,0
2013-06-04,15.807,15.882,15.346,15.354,297079,0
2013-06-05,15.299,15.373,15.152,15.187,446422,0
2013-06-06,15.217,15.564,15.063,15.564,350508,0
2013-06-07,15.617,15.627,15.364,15.579,142064,0
2013-06-10,15.627,15.662,15.413,15.597,66603,0
2013-06-11,15.461,15.572,15.319,15.423,89609,0
2013-06-12,15.48,15.518,15.289,15.346,416754,0
2013-06-13,15.388,15.782,15.289,15.688,194330,0
2013-06-14,15.715,16.015,15.68,15.744,113040,0
2013-06-17,15.9,16.034,15.799,15.926,117729,0
2013-06-18,15.926,16.261,15.926,16.118,185336,0
2013-06-19,16.162,16.199,15.825,15.844,142039,0
2013-06-20,15.655,15.725,15.373,15.433,494664,0
2013-06-21,15.471,15.617,15.252,15.536,598447,0
2013-06-24,15.423,15.471,14.706,15.063,315586,0
2013-06-25,15.197,15.364,15.073,15.327,204401,0
2013-06-26,15.443,15.453,15.152,15.179,279077,0
2013-06-27,15.28,15.382,15.169,15.355,312202,0
2013-06-28,15.328,15.328,15.109,15.207,612966,0
2013-07-01,15.309,15.444,15.289,15.388,279013,0
2013-07-02,15.365,15.573,15.365,15.565,273858,0
2013-07-03,15.491,15.717,15.454,15.717,270935,0
2013-07-05,15.903,15.92,15.519,15.793,156824,0
2013-07-08,15.837,15.856,15.756,15.818,139991,0
2013-07-09,15.885,16.194,15.81,16.121,194251,0
2013-07-10,16.105,16.13,15.975,16.077,116398,0
2013-07-11,16.258,16.305,16.086,16.212,168953,0
2013-07-12,16.176,16.276,16.019,16.23,113773,0
2013-07-15,16.248,16.314,16.095,16.239,125211,0
2013-07-16,16.248,16.349,16.121,16.266,440867,0
2013-07-17,16.34,16.413,16.23,16.248,351450,0
2013-07-18,16.314,16.413,16.295,16.413,334919,0
2013-07-19,16.359,16.423,16.184,16.349,143225,0
2013-07-22,16.359,16.369,16.221,16.295,244987,0
2013-07-23,16.323,16.413,16.204,16.212,148640,0
2013-07-24,16.276,16.276,15.93,16.002,260246,0
2013-07-25,16.019,16.176,15.828,16.029,346126,0
2013-07-26,15.903,15.993,15.81,15.975,205545,0
2013-07-29,15.93,15.93,15.491,15.69,400765,0
2013-07-30,15.784,15.793,15.599,15.682,94799,0
2013-07-31,15.69,15.717,15.424,15.629,192789,0
2013-08-01,15.727,15.876,15.565,15.727,126858,0
2013-08-02,15.698,15.903,15.619,15.856,116107,0
2013-08-05,15.818,15.895,15.589,15.895,136678,0
2013-08-06,15.92,15.983,15.793,15.93,320770,0
2013-08-07,15.947,16.176,15.92,16.086,323910,0
2013-08-08,16.194,16.478,16.139,16.386,244670,0
2013-08-09,16.305,16.531,16.239,16.451,296655,0
2013-08-12,16.369,16.549,16.34,16.549,210030,0
2013-08-13,16.587,16.815,16.423,16.806,344801,0
2013-08-14,16.806,17.015,16.724,16.889,470976,0
2013-08-15,16.742,16.815,16.615,16.715,434980,0
2013-08-16,16.724,16.926,16.577,16.76,296114,0
2013-08-19,16.786,16.862,16.644,16.689,333311,0
2013-08-20,16.679,17.024,16.577,16.953,424238,0
2013-08-21,16.916,16.944,16.689,16.77,272368,0
2013-08-22,16.77,16.815,16.607,16.724,293770,0
2013-08-23,16.724,16.98,16.707,16.944,279961,0
2013-08-26,16.963,17.18,16.944,17.163,172788,0
2013-08-27,17.024,17.024,16.689,16.815,287664,0
2013-08-28,16.806,16.935,16.577,16.77,352754,0
2013-08-29,16.724,16.988,16.724,16.98,263553,0
2013-08-30,17.015,17.015,16.661,16.854,386408,0
2013-09-03,17.024,17.024,16.448,16.741,353445,0
2013-09-04,16.785,16.889,16.741,16.814,241733,0
2013-09-05,16.853,17.172,16.642,16.905,467028,0
2013-09-06,17.024,17.163,16.805,17.126,600445,0
2013-09-09,17.126,17.548,17.054,17.529,316349,0
2013-09-10,17.338,18.026,17.254,17.512,3253457,0
2013-09-11,17.501,17.822,17.493,17.684,437147,0
2013-09-12,17.702,17.776,17.555,17.555,286518,0
2013-09-13,17.65,17.65,17.338,17.392,390277,0
2013-09-16,17.573,17.684,17.366,17.466,302185,0
2013-09-17,17.447,17.522,17.4,17.485,290923,0
2013-09-18,17.485,17.825,17.246,17.631,490706,0
2013-09-19,17.695,17.807,17.384,17.457,407453,0
2013-09-20,17.549,17.667,17.273,17.595,762617,0
2013-09-23,17.557,17.65,17.348,17.457,225771,0
2013-09-24,17.447,17.522,17.163,17.237,504028,0
2013-09-25,17.21,17.319,17.024,17.126,448479,0
2013-09-26,17.172,17.338,17.135,17.172,296646,0
2013-09-27,17.135,17.163,16.843,17.108,363766,0
2013-09-30,16.962,17.083,16.905,17.024,578555,0
2013-10-01,16.987,17.329,16.962,17.21,371340,0
2013-10-02,17.135,17.19,16.952,17.153,294038,0
2013-10-03,17.163,17.163,16.843,16.987,538995,0
2013-10-04,16.971,17.172,16.962,17.083,179817,0
2013-10-07,16.987,17.135,16.971,17.044,145680,0
2013-10-08,17.034,17.228,16.575,16.623,401712,0
2013-10-09,16.594,16.905,16.53,16.732,298151,0
2013-10-10,16.905,17.144,16.905,17.024,238114,0
2013-10-11,16.925,17.429,16.925,17.329,256717,0
2013-10-14,17.228,17.309,17.064,17.2,255853,0
2013-10-15,17.153,17.263,16.962,17.108,408022,0
2013-10-16,17.21,17.502,17.108,17.18,308625,0
2013-10-17,17.144,17.512,17.083,17.467,300341,0
2013-10-18,17.549,17.788,17.522,17.769,483814,0
2013-10-21,17.74,18.063,17.687,18.008,442672,0
2013-10-22,18.089,18.255,17.944,18.008,250902,0
2013-10-23,17.98,18.238,17.934,18.098,183504,0
2013-10-24,18.181,18.483,18.181,18.447,252829,0
2013-10-25,18.532,18.576,18.336,18.513,214473,0
2013-10-28,18.55,18.559,18.073,18.172,289381,0
2013-10-29,18.255,18.532,18.181,18.513,264907,0
2013-10-30,18.55,18.732,18.311,18.593,758524,0
2013-10-31,18.631,18.676,18.373,18.382,227290,0
2013-11-01,18.327,18.54,18.026,18.274,295870,0
2013-11-04,18.311,18.438,18.089,18.391,209213,0
2013-11-05,18.364,18.483,18.255,18.293,601745,0
2013-11-06,18.576,18.797,18.116,18.702,527280,0
2013-11-07,18.722,19.126,18.483,18.513,418368,0
2013-11-08,18.513,18.64,18.373,18.54,199728,0
2013-11-11,18.559,18.559,18.311,18.382,146185,0
2013-11-12,18.373,18.523,18.255,18.355,199244,0
2013-11-13,18.284,18.447,18.172,18.391,162038,0
2013-11-14,18.42,18.712,18.265,18.676,172646,0
2013-11-15,18.64,18.852,18.447,18.778,188263,0
2013-11-18,18.788,18.806,18.513,18.593,236712,0
2013-11-19,18.631,18.631,18.116,18.274,204198,0
2013-11-20,18.373,18.42,18.063,18.125,228360,0
2013-11-21,18.153,18.373,18.153,18.284,193720,0
2013-11-22,18.32,18.32,18.098,18.265,289812,0
2013-11-25,18.411,18.483,18.245,18.32,235275,0
2013-11-26,18.327,18.465,18.284,18.447,174786,0
2013-11-27,18.493,18.622,18.411,18.54,184178,0
2013-11-29,18.631,19.108,18.503,18.886,149349,0
2013-12-02,18.934,18.934,18.411,18.55,195079,0
2013-12-03,18.55,18.722,18.447,18.593,196922,0
2013-12-04,18.576,18.87,18.493,18.732,320039,0
2013-12-05,18.702,18.806,18.401,18.465,180680,0
2013-12-06,18.658,18.906,18.631,18.769,111707,0
2013-12-09,18.916,18.97,18.702,18.952,285509,0
2013-12-10,18.952,19.199,18.769,18.934,208491,0
2013-12-11,18.952,18.96,18.493,18.649,194834,0
2013-12-12,18.64,18.852,18.54,18.566,177579,0
2013-12-13,18.613,19.064,18.576,18.944,307380,0
2013-12-16,19.025,19.025,18.788,18.96,255769,0
2013-12-17,18.934,19.437,18.712,19.366,369209,0
2013-12-18,19.41,20.126,19.172,19.852,440974,0
2013-12-19,19.796,20.044,19.676,19.732,381431,0
2013-12-20,19.757,20.007,19.64,19.805,559808,0
2013-12-23,19.86,20.382,19.843,20.347,216755,0
2013-12-24,20.363,20.363,20.171,20.189,61875,0
2013-12-26,20.228,20.319,20.099,20.171,134165,0
2013-12-27,20.273,20.33,19.842,20.264,187134,0
2013-12-30,20.273,20.429,20.08,20.3,113124,0
2013-12-31,20.402,20.593,20.31,20.475,257041,0
2014-01-02,20.485,20.485,20.052,20.347,221639,0
2014-01-03,20.339,20.623,20.228,20.585,240888,0
2014-01-06,20.715,20.781,20.162,20.33,213214,0
2014-01-07,19.74,20.198,19.74,19.942,2581241,0
2014-01-08,20.044,20.246,19.775,20.181,377205,0
2014-01-09,20.256,20.33,20.062,20.198,308539,0
2014-01-10,20.162,20.419,20.062,20.383,209267,0
2014-01-13,20.392,20.642,20.135,20.373,367461,0
2014-01-14,20.485,20.843,20.383,20.751,284008,0
2014-01-15,20.771,21.275,20.724,20.991,408901,0
2014-01-16,20.982,21.387,20.908,21.387,289728,0
2014-01-17,21.431,21.653,21.34,21.379,1555120,0
2014-01-21,21.608,21.644,21.303,21.542,276615,0
2014-01-22,21.588,21.948,21.45,21.508,382070,0
2014-01-23,21.47,21.847,21.331,21.839,386587,0
2014-01-24,21.802,21.847,21.34,21.627,635180,0
2014-01-27,21.608,21.764,21.405,21.542,384498,0
2014-01-28,21.517,21.792,21.441,21.608,353976,0
2014-01-29,21.526,21.911,21.441,21.578,481541,0
2014-01-30,21.773,22.389,21.754,22.27,486403,0
2014-01-31,21.957,22.417,21.829,22.104,1433732,0
2014-02-03,22.114,22.235,21.165,21.405,672249,0
2014-02-04,21.46,21.663,21.232,21.397,295560,0
2014-02-05,21.275,21.397,21.102,21.184,401653,0
2014-02-06,21.165,21.588,21.165,21.26,517461,0
2014-02-07,21.303,21.792,21.242,21.754,376230,0
2014-02-10,21.764,22.013,21.627,21.901,260045,0
2014-02-11,21.975,22.022,21.728,21.773,247003,0
2014-02-12,21.764,21.994,21.627,21.839,141051,0
2014-02-13,21.709,22.279,21.663,22.196,255259,0
2014-02-14,22.287,22.584,21.965,22.556,450912,0
2014-02-18,22.739,23.025,22.603,23.015,310464,0
2014-02-19,23.007,23.375,22.915,23.274,598390,0
2014-02-20,23.301,23.585,23.126,23.466,577459,0
2014-02-21,23.559,23.945,23.476,23.89,525616,0
2014-02-24,23.936,24.129,23.707,23.824,483608,0
2014-02-25,23.89,24.018,23.328,23.456,405700,0
2014-02-26,23.504,23.817,23.337,23.576,423279,0
2014-02-27,24.387,24.387,23.228,23.384,744605,0
2014-02-28,23.438,23.603,23.152,23.282,559776,0
2014-03-03,23.007,23.228,22.895,23.191,674453,0
2014-03-04,23.356,23.707,23.245,23.346,566871,0
2014-03-05,23.309,23.309,22.979,23.025,506123,0
2014-03-06,23.007,23.201,22.97,23.061,290108,0
2014-03-07,23.161,23.171,22.797,22.823,565920,0
2014-03-10,22.857,22.915,22.556,22.684,403487,0
2014-03-11,22.636,22.674,22.335,22.483,378690,0
2014-03-12,22.363,22.363,22.04,22.075,487077,0
2014-03-13,22.104,22.177,21.901,21.957,304797,0
2014-03-14,21.829,22.15,21.82,22.004,403003,0
2014-03-17,22.085,22.297,21.892,21.939,292411,0
2014-03-18,21.892,22.085,21.829,21.985,336400,0
2014-03-19,22.095,22.133,21.847,21.901,333327,0
2014-03-20,21.82,21.829,21.627,21.709,250551,0
2014-03-21,21.829,21.839,21.397,21.423,623268,0
2014-03-24,21.397,21.45,20.761,21.193,570862,0
2014-03-25,21.312,21.45,20.88,20.899,371307,0
2014-03-26,20.955,20.955,20.31,20.467,937676,0
2014-03-27,20.449,20.449,20.05,20.06,960924,0
2014-03-28,20.06,20.17,19.83,20.004,736798,0
2014-03-31,20.088,20.901,20.079,20.8,726725,0
2014-04-01,20.882,21.53,20.882,21.325,683197,0
2014-04-02,21.383,21.445,21.235,21.391,386078,0
2014-04-03,21.426,21.852,21.383,21.798,361993,0
2014-04-04,21.992,22.111,21.484,21.565,496233,0
2014-04-07,21.538,21.658,21.316,21.454,652973,0
2014-04-08,21.454,21.474,21.186,21.297,722227,0
2014-04-09,21.297,21.297,20.862,21.225,547011,0
2014-04-10,21.225,21.289,20.429,20.504,396545,0
2014-04-11,20.338,20.419,19.848,19.865,678590,0
2014-04-14,20.004,20.134,19.578,19.728,307529,0
2014-04-15,19.728,19.763,18.943,19.32,1044505,0
2014-04-16,19.43,20.014,19.368,19.893,485507,0
2014-04-17,19.865,20.042,19.839,19.994,570644,0
2014-04-21,20.088,20.125,19.873,19.941,238080,0
2014-04-22,19.958,20.282,19.913,20.079,320509,0
2014-04-23,20.042,20.097,19.671,19.737,491133,0
2014-04-24,19.873,19.913,19.449,19.883,507804,0
2014-04-25,19.865,19.883,19.359,19.516,313361,0
2014-04-28,19.699,19.82,19.303,19.654,411195,0
2014-04-29,19.753,20.032,19.617,19.967,509454,0
2014-04-30,19.873,20.227,19.839,20.18,335110,0
2014-05-01,20.207,20.299,19.865,20.299,365713,0
2014-05-02,20.329,20.772,20.319,20.734,380325,0
2014-05-05,20.661,21.021,20.411,20.993,425992,0
2014-05-06,20.919,20.919,20.05,20.329,376865,0
2014-05-07,20.347,20.364,19.931,20.309,325272,0
2014-05-08,21.186,21.503,20.577,21.343,1098318,0
2014-05-09,21.178,21.391,20.957,21.383,398604,0
2014-05-12,21.583,22.233,21.538,22.131,566209,0
2014-05-13,22.131,22.138,21.87,21.992,341365,0
2014-05-14,22.029,22.092,21.769,21.779,345234,0
2014-05-15,21.603,21.658,21.196,21.642,467263,0
2014-05-16,21.632,21.798,21.464,21.769,173543,0
2014-05-19,21.843,22.396,21.732,22.396,359821,0
2014-05-20,22.406,22.535,22.111,22.194,439738,0
2014-05-21,22.351,22.507,22.01,22.057,328160,0
2014-05-22,22.039,22.203,21.936,22.047,242640,0
2014-05-23,22.131,22.406,22.101,22.38,184657,0
2014-05-27,22.482,22.656,22.396,22.602,193450,0
2014-05-28,22.573,22.684,22.443,22.636,486673,0
2014-05-29,22.636,22.777,22.573,22.674,231549,0
2014-05-30,22.739,22.934,22.656,22.886,374579,0
2014-06-02,22.876,22.916,22.535,22.757,195835,0
2014-06-03,22.646,22.757,22.507,22.636,439624,0
2014-06-04,22.555,22.916,22.5,22.84,263236,0
2014-06-05,22.787,23.606,22.665,23.488,383221,0
2014-06-06,23.692,23.969,23.554,23.904,706141,0
2014-06-09,23.794,24.015,23.507,23.996,574464,0
2014-06-10,24.034,24.153,23.876,24.116,394592,0
2014-06-11,24.024,24.106,23.838,23.95,484815,0
2014-06-12,23.856,24.098,23.82,23.969,320962,0
2014-06-13,24.034,24.116,23.71,24.06,162844,0
2014-06-16,24.07,24.216,24.015,24.216,266000,0
2014-06-17,24.216,24.357,24.043,24.32,326980,0
2014-06-18,24.357,24.486,24.08,24.459,376676,0
2014-06-19,24.449,24.459,24.116,24.236,488789,0
2014-06-20,24.236,24.31,24.135,24.292,474003,0
2014-06-23,24.578,24.734,24.024,24.366,490801,0
2014-06-24,24.31,24.496,24.153,24.216,357485,0
2014-06-25,24.043,24.523,24.043,24.514,201032,0
2014-06-26,24.615,24.644,24.356,24.523,207847,0
2014-06-27,24.328,24.802,24.319,24.644,815605,0
2014-06-30,24.653,24.95,24.514,24.865,296203,0
2014-07-01,24.922,25.301,24.802,25.005,393092,0
2014-07-02,24.94,25.143,24.615,24.846,184332,0
2014-07-03,24.922,25.013,24.783,24.914,91161,0
2014-07-07,24.783,24.819,24.384,24.393,263106,0
2014-07-08,24.403,24.403,23.734,23.763,514455,0
2014-07-09,23.93,24.088,23.679,23.818,403966,0
2014-07-10,23.437,24.013,23.392,23.948,337880,0
2014-07-11,23.958,24.161,23.743,23.772,320630,0
2014-07-14,23.948,24.003,23.679,23.734,216314,0
2014-07-15,23.772,23.818,23.383,23.493,218331,0
2014-07-16,23.652,23.734,23.28,23.551,297914,0
2014-07-17,23.455,23.671,22.9,22.966,216940,0
2014-07-18,22.947,23.105,22.88,22.993,286271,0
2014-07-21,22.938,23.029,22.622,22.687,371637,0
2014-07-22,22.751,22.9,22.631,22.715,234212,0
2014-07-23,22.639,23.058,22.631,23.029,319545,0
2014-07-24,23.114,23.8,22.938,23.067,459738,0
2014-07-25,22.826,22.91,22.658,22.801,235074,0
2014-07-28,22.724,22.781,22.485,22.501,175474,0
2014-07-29,22.538,22.622,22.317,22.317,138644,0
2014-07-30,22.445,22.494,22.112,22.244,321435,0
2014-07-31,22.021,22.389,21.502,21.695,554103,0
2014-08-01,21.798,22.148,21.705,21.87,351820,0
2014-08-04,21.992,22.307,21.898,22.287,238426,0
2014-08-05,22.195,22.373,21.937,22.048,133219,0
2014-08-06,21.917,22.252,21.917,22.021,194623,0
2014-08-07,23.178,23.81,23.087,23.401,714426,0
2014-08-08,23.383,23.41,23.058,23.132,429644,0
2014-08-11,23.243,23.734,23.243,23.551,449163,0
2014-08-12,23.551,23.559,23.198,23.383,165566,0
2014-08-13,23.401,23.725,23.401,23.475,363699,0
2014-08-14,23.513,23.613,23.401,23.447,220386,0
2014-08-15,23.632,23.632,23.216,23.308,262262,0
2014-08-18,23.428,23.772,23.392,23.743,222493,0
2014-08-19,23.81,24.235,23.679,24.216,269125,0
2014-08-20,24.096,24.19,23.8,23.81,159537,0
2014-08-21,23.734,24.105,23.328,24.032,384436,0
2014-08-22,24.041,24.124,23.836,23.984,185362,0
2014-08-25,24.161,24.19,23.846,24.022,169026,0
2014-08-26,23.984,24.199,23.893,24.17,189004,0
2014-08-27,24.208,24.235,24.013,24.134,101587,0
2014-08-28,23.967,24.152,23.81,24.068,161103,0
2014-08-29,24.078,24.254,24.003,24.216,175489,0
2014-09-02,24.347,24.792,24.254,24.338,389465,0
2014-09-03,24.374,24.478,23.642,23.679,163908,0
2014-09-04,23.725,24.041,23.531,23.836,182378,0
2014-09-05,23.772,23.994,23.559,23.791,104011,0
2014-09-08,23.854,24.338,23.826,24.328,279857,0
2014-09-09,24.225,24.559,24.058,24.393,386631,0
2014-09-10,24.347,24.449,23.781,23.994,308649,0
2014-09-11,23.8,24.42,23.8,24.411,188408,0
2014-09-12,24.459,24.523,23.984,24.078,539839,0
2014-09-15,24.216,24.245,23.243,23.252,511391,0
2014-09-16,23.243,23.392,22.853,23.067,416882,0
2014-09-17,23.029,23.603,22.919,23.41,399841,0
2014-09-18,23.428,23.523,23.012,23.207,286233,0
2014-09-19,23.364,23.541,23.105,23.364,804918,0
2014-09-22,23.188,23.586,22.993,23.002,243720,0
2014-09-23,22.947,22.947,22.622,22.658,382201,0
2014-09-24,22.631,22.706,22.297,22.622,290645,0
2014-09-25,22.548,22.548,22.058,22.195,289081,0
2014-09-26,22.205,22.813,22.132,22.803,324193,0
2014-09-29,22.559,22.883,22.559,22.856,203720,0
2014-09-30,22.903,22.931,22.297,22.297,303716,0
2014-10-01,22.244,22.252,21.906,21.936,352034,0
2014-10-02,21.945,22.466,21.693,22.466,256102,0
2014-10-03,22.735,22.95,22.486,22.793,180304,0
2014-10-06,22.803,22.987,22.67,22.813,268295,0
2014-10-07,22.641,22.829,22.374,22.399,214107,0
2014-10-08,22.374,22.865,22.112,22.837,241951,0
2014-10-09,22.773,22.913,22.047,22.073,222301,0
2014-10-10,21.945,22.679,21.824,22.456,488904,0
2014-10-13,22.456,22.773,22.327,22.446,448761,0
2014-10-14,22.726,22.977,22.641,22.959,399484,0
2014-10-15,22.968,23.415,22.623,23.313,462338,0
2014-10-16,22.995,23.6,22.931,23.313,457078,0
2014-10-17,23.536,23.619,23.313,23.508,347982,0
2014-10-20,23.47,23.89,23.47,23.89,271528,0
2014-10-21,23.945,24.41,23.852,24.402,337774,0
2014-10-22,24.383,24.428,23.991,24.019,329632,0
2014-10-23,24.141,24.346,24.029,24.113,438266,0
2014-10-24,24.188,24.206,23.972,24.086,233055,0
2014-10-27,24,24,23.591,23.769,234865,0
2014-10-28,23.861,24.438,23.823,24.383,308027,0
2014-10-29,24.485,24.596,24.048,24.271,194689,0
2014-10-30,24.16,24.373,23.936,24.178,453933,0
2014-10-31,24.485,25.258,24.214,25.211,962784,0
2014-11-03,25.321,25.547,25.241,25.499,348541,0
2014-11-04,25.518,25.649,25.163,25.499,204298,0
2014-11-05,25.609,25.649,25.221,25.416,322586,0
2014-11-06,25.862,25.862,24.587,25.118,607251,0
2014-11-07,25.183,25.463,24.847,25.341,577998,0
2014-11-10,25.426,25.974,25.163,25.964,984327,0
2014-11-11,25.974,26.059,25.704,25.936,305128,0
2014-11-12,25.872,25.872,25.136,25.49,520248,0
2014-11-13,25.481,25.609,25.091,25.118,215152,0
2014-11-14,25.091,25.221,24.653,24.717,281015,0
2014-11-17,24.644,24.764,24.271,24.383,352556,0
2014-11-18,24.402,24.681,24.243,24.261,335867,0
2014-11-19,24.132,24.261,23.415,23.787,493242,0
2014-11-20,23.739,23.871,23.619,23.759,170543,0
2014-11-21,24.15,24.223,23.769,23.861,322235,0
2014-11-24,23.871,24.308,23.871,24.243,220385,0
2014-11-25,24.243,24.477,24.16,24.458,161229,0
2014-11-26,24.428,24.428,24.197,24.206,118669,0
2014-11-28,24.318,24.327,24.169,24.188,167922,0
2014-12-01,24.197,24.243,23.489,23.619,401282,0
2014-12-02,23.609,23.909,23.489,23.73,311861,0
2014-12-03,23.712,23.982,23.583,23.955,812749,0
2014-12-04,23.88,24.206,23.667,24.16,213808,0
2014-12-05,24.16,24.559,24.16,24.448,241537,0
2014-12-08,24.41,24.793,24.327,24.438,531620,0
2014-12-09,24.16,24.744,24.048,24.615,372675,0
2014-12-10,24.634,24.634,23.341,23.556,674913,0
2014-12-11,23.722,23.919,23.359,23.379,269642,0
2014-12-12,23.153,23.323,23.051,23.1,219435,0
2014-12-15,23.246,23.369,23.135,23.135,404009,0
2014-12-16,22.987,23.518,22.94,23.081,291947,0
2014-12-17,23.192,23.432,23.109,23.359,376128,0
2014-12-18,23.556,23.722,23.359,23.712,244732,0
2014-12-19,23.583,23.945,23.498,23.936,425578,0
2014-12-22,23.928,24.01,23.843,23.945,168253,0
2014-12-23,24.066,24.066,23.694,23.871,250313,0
2014-12-24,23.88,23.964,23.694,23.807,164853,0
2014-12-26,23.843,24.094,23.843,24.076,178891,0
2014-12-29,24.132,24.29,24.113,24.113,147655,0
2014-12-30,23.991,24.272,23.908,23.964,99896,0
2014-12-31,24.094,24.178,23.534,23.626,210975,0
2015-01-02,23.758,23.822,23.357,23.656,256674,0
2015-01-05,23.516,24.262,23.347,24.197,505190,0
2015-01-06,24.309,24.393,23.918,24.197,294931,0
2015-01-07,24.411,24.561,24.039,24.224,355799,0
2015-01-08,24.374,24.935,24.347,24.888,186688,0
2015-01-09,24.898,25,24.589,24.608,203597,0
2015-01-12,24.532,24.728,24.244,24.711,139242,0
2015-01-13,24.953,25.028,23.721,23.918,322788,0
2015-01-14,23.684,24.169,23.684,24.094,207281,0
2015-01-15,24.169,24.169,23.253,23.263,294048,0
2015-01-16,23.105,23.572,23.087,23.544,386479,0
2015-01-20,23.544,23.665,23.169,23.236,357350,0
2015-01-21,23.132,23.236,22.965,23.057,288536,0
2015-01-22,23.189,24.094,22.965,24.066,552130,0
2015-01-23,24.094,24.384,23.972,24.356,206837,0
2015-01-26,24.29,25.008,24.103,24.981,237211,0
2015-01-27,24.786,25.104,24.541,24.981,235697,0
2015-01-28,25.114,25.167,24.737,25,318174,0
2015-01-29,25.075,25.476,24.888,25.468,272827,0
2015-01-30,25.235,25.392,24.822,24.831,373155,0
2015-02-02,24.962,25.495,24.757,25.411,480782,0
2015-02-03,25.468,26.251,25.431,26.233,308370,0
2015-02-04,26.29,26.456,26.027,26.056,293638,0
2015-02-05,26.13,26.373,26.037,26.233,246324,0
2015-02-06,26.317,26.317,25.476,25.635,285265,0
2015-02-09,25.635,25.879,25.495,25.579,238001,0
2015-02-10,25.684,25.84,25.056,25.513,282932,0
2015-02-11,25.476,25.476,24.869,24.944,228827,0
2015-02-12,25.046,25.533,25.046,25.448,165183,0
2015-02-13,25.421,25.7,25.157,25.684,166051,0
2015-02-17,25.625,26.178,25.625,26.018,315241,0
2015-02-18,26.027,26.205,25.684,26.11,183685,0
2015-02-19,26.103,26.187,25.615,25.709,205390,0
2015-02-20,25.571,25.776,25.336,25.625,235888,0
2015-02-23,25.605,25.747,25.364,25.597,125603,0
2015-02-24,25.562,25.737,25.14,25.197,355592,0
2015-02-25,25.235,25.747,25.235,25.625,227107,0
2015-02-26,25.718,26.056,25,25.571,329202,0
2015-02-27,25.533,26.13,24.962,24.991,270921,0
2015-03-02,24.972,25.308,24.786,25.252,257204,0
2015-03-03,25.14,25.252,24.532,24.58,248101,0
2015-03-04,24.439,24.683,24.253,24.459,292220,0
2015-03-05,24.411,24.786,24.29,24.449,162868,0
2015-03-06,24.282,24.571,24.103,24.347,250886,0
2015-03-09,24.384,24.524,24.244,24.328,236324,0
2015-03-10,24.141,24.309,24.029,24.029,158263,0
2015-03-11,24.048,24.15,23.918,24.066,204200,0
2015-03-12,24.282,24.646,24.103,24.636,252493,0
2015-03-13,24.515,24.728,24.429,24.617,239428,0
2015-03-16,24.646,24.991,24.589,24.806,258381,0
2015-03-17,24.747,24.822,24.551,24.589,207199,0
2015-03-18,24.429,24.981,24.282,24.806,185355,0
2015-03-19,24.683,24.683,24.262,24.338,317062,0
2015-03-20,24.507,24.532,24.365,24.42,490958,0
2015-03-23,24.393,24.532,24.234,24.411,215551,0
2015-03-24,23.581,23.879,23.376,23.636,3731288,0
2015-03-25,23.806,24.094,23.665,23.758,1780410,0
2015-03-26,23.786,23.989,23.703,23.822,568312,0
2015-03-27,23.946,24.368,23.825,24.35,989360,0
2015-03-30,24.49,24.649,24.35,24.611,688265,0
2015-03-31,24.611,24.874,24.462,24.527,658431,0
2015-04-01,24.527,25.005,24.152,24.903,1097195,0
2015-04-02,24.913,25.194,24.835,25.062,626237,0
2015-04-06,25.033,25.315,24.987,25.164,498987,0
2015-04-07,25.174,25.306,24.423,24.432,895856,0
2015-04-08,24.481,24.697,24.321,24.64,492486,0
2015-04-09,24.592,24.819,24.077,24.302,2101328,0
2015-04-10,24.452,24.771,24.368,24.677,561761,0
2015-04-13,24.697,24.913,24.5,24.668,264628,0
2015-04-14,24.706,24.771,24.49,24.518,201322,0
2015-04-15,24.714,24.855,24.255,24.359,362206,0
2015-04-16,24.236,24.302,24.067,24.226,262835,0
2015-04-17,24.057,24.095,23.796,23.832,329000,0
2015-04-20,23.946,24.199,23.777,24.087,224095,0
2015-04-21,24.124,24.311,23.86,23.86,687622,0
2015-04-22,23.832,24.114,23.729,23.965,453949,0
2015-04-23,23.928,24.049,23.777,23.992,215496,0
2015-04-24,24.077,24.302,23.946,24.216,249097,0
2015-04-27,24.255,24.396,23.956,24.077,316636,0
2015-04-28,24.057,24.19,23.822,23.918,558990,0
2015-04-29,23.777,24.03,23.683,23.87,435361,0
2015-04-30,23.739,23.822,23.186,23.25,1120751,0
2015-05-01,23.27,24.04,23.27,23.946,505062,0
2015-05-04,23.956,24.152,23.702,23.806,730896,0
2015-05-05,23.71,24.199,23.27,23.438,461794,0
2015-05-06,23.448,23.504,22.783,22.961,677318,0
2015-05-07,23.016,23.12,22.351,22.933,509250,0
2015-05-08,23.25,23.768,23.147,23.625,541937,0
2015-05-11,23.533,23.683,23.233,23.317,384739,0
2015-05-12,23.224,23.336,22.989,23.044,478175,0
2015-05-13,23.215,23.345,22.914,22.997,457422,0
2015-05-14,23.137,23.553,23.093,23.553,240328,0
2015-05-15,23.625,24.199,23.598,24.199,419435,0
2015-05-18,23.965,24.471,23.965,24.423,554269,0
2015-05-19,24.413,24.742,24.264,24.602,504422,0
2015-05-20,24.555,24.884,24.442,24.801,390705,0
2015-05-21,24.732,24.997,24.359,24.377,435361,0
2015-05-22,24.321,24.442,24.17,24.311,273898,0
2015-05-26,24.311,24.311,23.956,24.03,454880,0
2015-05-27,24.057,24.462,23.965,24.377,608546,0
2015-05-28,24.368,24.396,24.152,24.274,290934,0
2015-05-29,24.216,24.255,23.777,23.992,391452,0
2015-06-01,24.17,24.462,23.965,24.255,509622,0
2015-06-02,24.18,24.406,24.077,24.292,475515,0
2015-06-03,24.368,24.368,24.03,24.255,527657,0
2015-06-04,24.104,24.331,24.057,24.274,375785,0
2015-06-05,24.134,24.311,24.077,24.17,296494,0
2015-06-08,24.17,24.34,23.936,23.965,655333,0
2015-06-09,23.928,24.067,23.748,23.965,481408,0
2015-06-10,24.011,24.246,23.983,24.057,615318,0
2015-06-11,24.057,24.143,23.956,24.001,387181,0
2015-06-12,23.936,24.104,23.655,23.748,585421,0
2015-06-15,23.748,23.87,23.456,23.758,860598,0
2015-06-16,23.992,24.396,23.758,24.377,623894,0
2015-06-17,24.462,24.584,23.664,24.03,691037,0
2015-06-18,24.077,24.368,24.011,24.18,689119,0
2015-06-19,24.255,24.331,23.786,23.86,1360014,0
2015-06-22,24.001,24.255,23.504,23.543,569220,0
2015-06-23,23.543,23.664,23.336,23.598,401094,0
2015-06-24,23.543,23.674,23.429,23.606,496108,0
2015-06-25,23.625,23.729,23.466,23.72,915380,0
2015-06-26,23.815,23.929,23.57,23.768,1653840,0
2015-06-29,23.57,23.777,23.003,23.07,641616,0
2015-06-30,23.305,23.305,23.06,23.183,533395,0
2015-07-01,23.335,23.493,23.117,23.484,574474,0
2015-07-02,23.615,23.72,23.144,23.285,608628,0
2015-07-06,23.099,23.409,22.985,23.163,476148,0
2015-07-07,23.231,23.532,23.013,23.455,338045,0
2015-07-08,23.305,23.437,23.117,23.154,506484,0
2015-07-09,23.409,23.484,23.212,23.353,319800,0
2015-07-10,23.561,23.597,23.335,23.523,230702,0
2015-07-13,23.635,23.758,23.484,23.523,263161,0
2015-07-14,23.561,23.806,23.419,23.72,343481,0
2015-07-15,23.748,23.768,23.542,23.597,296142,0
2015-07-16,23.72,23.966,23.597,23.929,223276,0
2015-07-17,23.957,24.022,23.843,23.909,359152,0
2015-07-20,24.002,24.002,23.605,23.71,259553,0
2015-07-21,23.664,23.758,23.561,23.664,332636,0
2015-07-22,23.579,24.032,23.579,24.012,311527,0
2015-07-23,23.974,24.041,23.833,23.89,611068,0
2015-07-24,23.823,24.032,23.777,23.89,411128,0
2015-07-27,23.796,23.899,23.692,23.806,355651,0
2015-07-28,23.852,23.919,23.542,23.861,318633,0
2015-07-29,23.852,23.909,23.57,23.806,211291,0
2015-07-30,23.692,23.758,23.57,23.605,207260,0
2015-07-31,23.72,23.966,23.615,23.871,260826,0
2015-08-03,23.88,23.966,23.587,23.852,200644,0
2015-08-04,23.823,24.484,23.823,24.465,666966,0
2015-08-05,24.625,24.899,24.389,24.578,395746,0
2015-08-06,24.408,24.692,23.428,23.532,669037,0
2015-08-07,23.372,23.605,23.193,23.57,671210,0
2015-08-10,23.692,24.154,23.625,23.957,398505,0
2015-08-11,23.957,24.776,23.88,24.728,601769,0
2015-08-12,24.549,24.701,23.852,24.059,467237,0
2015-08-13,24.106,24.229,23.815,23.89,304420,0
2015-08-14,23.806,24.277,23.806,24.21,267721,0
2015-08-17,24.201,24.304,24.002,24.295,169393,0
2015-08-18,24.182,24.38,24.116,24.229,235688,0
2015-08-19,24.059,24.314,24.002,24.267,376230,0
2015-08-20,24.022,24.032,23.655,23.655,344408,0
2015-08-21,23.344,23.983,23.117,23.523,623055,0
2015-08-24,22.808,23.08,21.909,21.976,952386,0
2015-08-25,22.6,22.664,21.712,21.74,747579,0
2015-08-26,22.145,22.382,20.826,21.703,719260,0
2015-08-27,21.958,22.768,21.845,22.748,570973,0
2015-08-28,22.758,22.843,22.531,22.824,412081,0
2015-08-31,22.852,22.9,22.457,22.59,437007,0
2015-09-01,22.155,22.438,21.929,22.023,420567,0
2015-09-02,22.285,22.409,22.033,22.409,372729,0
2015-09-03,22.428,22.551,22.183,22.305,254992,0
2015-09-04,21.995,22.145,21.73,21.939,262946,0
2015-09-08,22.242,22.382,22.145,22.335,400943,0
2015-09-09,22.522,22.6,22.232,22.419,585717,0
2015-09-10,22.374,22.683,22.232,22.626,306992,0
2015-09-11,22.522,23.144,22.428,23.108,287873,0
2015-09-14,23.126,23.126,22.711,22.768,252023,0
2015-09-15,22.852,23.144,22.808,23.099,293874,0
2015-09-16,23.08,23.447,22.993,23.258,304420,0
2015-09-17,23.221,23.843,23.144,23.692,428449,0
2015-09-18,23.381,23.777,23.135,23.258,435839,0
2015-09-21,23.39,23.674,23.183,23.353,395535,0
2015-09-22,23.268,23.399,23.013,23.099,479435,0
2015-09-23,23.09,23.203,22.852,22.993,485270,0
2015-09-24,22.91,22.966,22.477,22.496,457210,0
2015-09-25,22.626,22.711,21.976,22.118,778552,0
2015-09-28,21.976,22.005,21.136,21.251,348834,0
2015-09-29,21.222,21.364,20.94,20.949,638539,0
2015-09-30,21.091,21.091,20.629,20.902,852059,0
2015-10-01,20.957,21.296,20.703,21.278,493860,0
2015-10-02,21.155,21.759,20.78,21.759,458540,0
2015-10-05,21.958,22.155,21.778,22.136,389629,0
2015-10-06,22.118,22.118,21.73,21.807,283842,0
2015-10-07,21.89,22.212,21.759,22.145,320755,0
2015-10-08,22.089,22.502,21.797,22.477,270371,0
2015-10-09,22.531,22.645,21.929,22.06,682877,0
2015-10-12,22.052,22.438,21.949,22.335,271453,0
2015-10-13,22.193,22.531,21.872,21.9,149133,0
2015-10-14,21.949,22.193,21.89,22.155,528227,0
2015-10-15,22.202,22.618,22.069,22.609,264858,0
2015-10-16,22.693,23.05,22.522,23.003,504043,0
2015-10-19,22.861,23.231,22.861,23.221,356204,0
2015-10-20,23.135,23.381,22.948,22.958,288756,0
2015-10-21,23.05,23.05,22.512,22.522,252979,0
2015-10-22,22.59,23.183,22.551,23.126,272705,0
2015-10-23,23.248,23.372,23.041,23.362,383867,0
2015-10-26,23.353,23.372,23.06,23.144,246611,0
2015-10-27,23.09,23.239,22.409,22.635,525047,0
2015-10-28,22.711,23.362,22.477,23.353,406564,0
2015-10-29,23.212,23.268,22.843,23.126,467980,0
2015-10-30,23.07,23.248,22.976,23.117,283842,0
2015-11-02,23.126,23.39,23.05,23.268,321831,0
2015-11-03,23.154,23.325,22.843,23.099,322559,0
2015-11-04,23.117,23.193,22.843,23.003,395314,0
2015-11-05,23.268,24.465,23.258,24.192,743654,0
2015-11-06,24.041,24.201,23.552,24.116,335710,0
2015-11-09,24.059,24.069,23.605,23.635,322555,0
2015-11-10,23.615,23.72,23.465,23.674,346424,0
2015-11-11,23.729,24.145,23.71,23.966,230913,0
2015-11-12,23.786,23.833,23.465,23.493,268887,0
2015-11-13,23.381,23.768,23.07,23.248,516772,0
2015-11-16,23.325,23.362,23.08,23.325,311739,0
2015-11-17,23.335,23.739,23.248,23.615,209912,0
2015-11-18,23.702,23.833,23.447,23.71,386836,0
2015-11-19,23.729,23.957,23.615,23.702,194425,0
2015-11-20,23.833,24.106,23.493,24.097,322666,0
2015-11-23,24.022,24.475,23.937,24.239,377714,0
2015-11-24,24.154,24.504,24.069,24.465,288828,0
2015-11-25,24.465,24.625,24.304,24.625,219565,0
2015-11-27,24.606,24.87,24.475,24.737,68097,0
2015-11-30,24.823,24.927,24.522,24.606,364138,0
2015-12-01,24.71,24.806,24.456,24.786,250605,0
2015-12-02,24.757,24.786,24.389,24.465,366101,0
2015-12-03,24.522,24.719,24.022,24.097,390624,0
2015-12-04,24.172,24.465,23.983,24.399,492058,0
2015-12-07,24.334,24.389,23.815,23.947,350986,0
2015-12-08,23.786,24.002,23.587,23.729,310579,0
2015-12-09,23.674,24.012,23.513,23.674,323088,0
2015-12-10,23.645,23.966,23.552,23.645,255735,0
2015-12-11,23.248,23.72,22.428,22.561,641828,0
2015-12-14,22.59,22.833,21.986,22.069,437863,0
2015-12-15,22.212,22.635,22.128,22.626,465223,0
2015-12-16,22.758,22.919,22.59,22.852,666224,0
2015-12-17,22.929,23.05,22.58,22.693,264750,0
2015-12-18,22.541,22.626,22.242,22.251,661874,0
2015-12-21,22.364,22.618,22.165,22.278,177454,0
2015-12-22,22.354,22.788,22.251,22.748,287950,0
2015-12-23,22.843,23.154,22.808,23.003,254569,0
2015-12-24,23.003,23.08,22.824,22.87,155546,0
2015-12-28,22.73,22.993,22.711,22.919,169504,0
2015-12-29,23.023,23.214,22.762,23.061,1416156,0
2015-12-30,23.042,23.204,22.91,22.919,224662,0
2015-12-31,22.824,23.118,22.616,22.815,306308,0
2016-01-04,22.985,22.985,22.075,22.302,436795,0
2016-01-05,22.322,22.396,22.114,22.38,255736,0
2016-01-06,22.095,22.256,21.772,21.934,368649,0
2016-01-07,21.509,21.509,20.55,20.607,663985,0
2016-01-08,20.597,20.759,19.622,19.679,810462,0
2016-01-11,19.745,19.84,19.054,19.431,664711,0
2016-01-12,19.573,19.735,18.76,19.29,919429,0
2016-01-13,19.29,19.44,18.514,18.533,797985,0
2016-01-14,18.665,19.015,18.087,18.882,906404,0
2016-01-15,18.438,18.588,18.115,18.465,695547,0
2016-01-19,18.637,18.76,18.087,18.247,671696,0
2016-01-20,18.001,18.361,17.413,18.087,1210651,0
2016-01-21,18.143,19.138,18.039,18.693,618444,0
2016-01-22,18.968,19.66,18.968,19.377,662062,0
2016-01-25,19.262,19.47,18.588,18.711,729100,0
2016-01-26,18.844,18.995,18.542,18.912,357572,0
2016-01-27,18.844,19.138,18.721,19.044,458793,0
2016-01-28,19.196,19.28,18.542,18.618,312692,0
2016-01-29,18.731,19.214,18.711,19.214,498286,0
2016-02-01,19.035,19.148,18.524,19.015,304309,0
2016-02-02,18.798,18.941,18.172,18.266,279800,0
2016-02-03,18.475,18.628,17.632,17.946,673692,0
2016-02-04,17.868,18.124,17.699,17.917,331432,0
2016-02-05,17.822,17.822,16.788,16.808,711013,0
2016-02-08,16.647,17.006,15.576,15.87,666775,0
2016-02-09,15.614,15.822,15.254,15.491,765995,0
2016-02-10,15.624,15.955,15.409,15.643,630286,0
2016-02-11,15.359,15.462,14.908,15.008,673083,0
2016-02-12,15.065,15.331,14.979,15.218,849470,0
2016-02-16,15.387,15.697,15.168,15.643,699857,0
2016-02-17,15.776,16.57,15.653,16.391,899444,0
2016-02-18,16.391,16.58,15.994,16.003,583616,0
2016-02-19,15.955,16.098,15.907,15.917,404858,0
2016-02-22,16.248,16.57,16.003,16.438,507508,0
2016-02-23,16.381,16.551,16.239,16.533,576101,0
2016-02-24,16.353,16.515,15.786,16.429,455329,0
2016-02-25,16.438,17.252,16.353,17.148,759595,0
2016-02-26,17.745,19.763,17.745,18.578,1288158,0
2016-02-29,18.578,18.779,17.887,18.02,863579,0
2016-03-01,18.202,18.864,17.907,18.864,702624,0
2016-03-02,18.864,18.897,18.296,18.77,596631,0
2016-03-03,18.77,19.527,18.76,19.309,557413,0
2016-03-04,19.327,19.991,19.224,19.925,446666,0
2016-03-07,19.707,20.039,19.573,20.029,562725,0
2016-03-08,20.37,20.503,19.377,19.377,525908,0
2016-03-09,19.527,20.01,19.327,19.982,360317,0
2016-03-10,20.209,20.646,19.64,19.753,634857,0
2016-03-11,20.077,20.834,20.039,20.815,496628,0
2016-03-14,20.74,20.844,20.219,20.229,448915,0
2016-03-15,20.124,20.124,19.64,19.64,435641,0
2016-03-16,19.527,20.01,19.45,19.963,490826,0
2016-03-17,19.982,20.456,19.84,20.257,945387,0
2016-03-18,20.333,20.513,19.944,20.114,1199137,0
2016-03-21,20.105,20.209,19.944,20.029,403157,0
2016-03-22,19.876,20.493,19.793,20.446,359958,0
2016-03-23,20.446,20.513,19.812,19.821,419063,0
2016-03-24,19.593,20,19.396,19.944,375326,0
2016-03-28,20.01,20.37,19.717,20.057,463791,0
2016-03-29,20.086,20.686,19.971,20.621,416660,0
2016-03-30,20.839,20.868,20.573,20.696,419412,0
2016-03-31,20.686,20.936,20.611,20.888,313990,0
2016-04-01,20.649,20.936,20.553,20.878,314247,0
2016-04-04,20.849,20.972,20.649,20.725,326005,0
2016-04-05,20.496,20.668,20.41,20.591,284856,0
2016-04-06,20.591,20.906,20.543,20.792,372286,0
2016-04-07,20.611,20.696,20.105,20.325,309960,0
2016-04-08,20.534,20.811,20.401,20.649,258263,0
2016-04-11,20.784,20.916,20.487,20.591,263247,0
2016-04-12,20.582,20.82,20.537,20.764,294377,0
2016-04-13,20.936,21.402,20.764,21.402,317551,0
2016-04-14,21.335,21.421,21.192,21.26,413845,0
2016-04-15,21.231,21.385,21.102,21.183,499495,0
2016-04-18,21.002,21.278,20.801,21.183,295746,0
2016-04-19,21.202,21.593,21.145,21.231,502088,0
2016-04-20,21.221,21.306,21.06,21.154,171051,0
2016-04-21,21.06,21.25,20.972,21.135,238474,0
2016-04-22,21.212,21.421,21.002,21.231,356779,0
2016-04-25,21.135,21.192,20.659,20.829,270400,0
2016-04-26,20.878,21.078,20.774,20.972,212518,0
2016-04-27,20.906,21.421,20.878,21.297,401913,0
2016-04-28,21.183,21.394,21.04,21.135,330815,0
2016-04-29,21.04,21.04,20.367,20.611,370562,0
2016-05-02,20.696,20.774,20.41,20.63,452829,0
2016-05-03,20.372,20.459,19.781,19.838,548066,0
2016-05-04,19.705,19.953,19.542,19.724,376597,0
2016-05-05,19.743,19.981,19.067,19.247,740920,0
2016-05-06,19.218,19.266,18.894,19.171,513643,0
2016-05-09,19.208,19.542,19.171,19.409,361176,0
2016-05-10,19.496,19.685,19.391,19.657,329241,0
2016-05-11,19.59,19.801,19.542,19.552,383623,0
2016-05-12,19.561,19.724,18.988,19.132,467982,0
2016-05-13,19.102,19.304,18.914,19.086,468212,0
2016-05-16,19.076,19.352,19.018,19.266,502623,0
2016-05-17,19.238,19.446,18.884,19.067,611851,0
2016-05-18,18.998,19.372,18.894,19.285,415532,0
2016-05-19,19.228,19.638,18.884,19.161,346095,0
2016-05-20,19.304,19.62,19.102,19.57,300013,0
2016-05-23,19.61,19.733,19.524,19.629,260916,0
2016-05-24,19.715,20.182,19.647,20.134,308539,0
2016-05-25,20.21,20.296,20.086,20.23,324177,0
2016-05-26,20.258,20.287,20.01,20.057,201714,0
2016-05-27,20.029,20.114,19.838,19.953,292246,0
2016-05-31,20.048,20.449,19.962,20.335,632297,0
2016-06-01,20.267,20.344,19.986,20.287,466314,0
2016-06-02,20.239,20.315,20.077,20.267,376329,0
2016-06-03,20.325,20.325,19.925,20.029,251786,0
2016-06-06,20.048,20.267,19.934,20.154,560424,0
2016-06-07,20.2,20.267,19.991,20.048,714683,0
2016-06-08,20.057,20.114,19.971,19.971,389658,0
2016-06-09,19.848,19.971,19.62,19.848,438444,0
2016-06-10,19.62,19.733,18.98,18.998,487057,0
2016-06-13,18.846,18.904,18.084,18.131,783925,0
2016-06-14,18.065,18.216,17.625,18.035,580004,0
2016-06-15,18.408,18.613,18.15,18.464,495854,0
2016-06-16,18.331,18.388,18.101,18.34,488970,0
2016-06-17,18.388,18.493,18.121,18.398,848419,0
2016-06-20,18.674,18.96,18.578,18.598,521708,0
2016-06-21,18.722,18.761,18.388,18.559,583367,0
2016-06-22,18.559,18.87,18.454,18.474,1034717,0
2016-06-23,18.752,19.161,18.674,19.152,529907,0
2016-06-24,18.254,18.284,17.226,17.387,2607062,0
2016-06-27,17.092,17.158,16.491,16.71,1076512,0
2016-06-28,16.892,17.326,16.7,16.969,1712185,0
2016-06-29,17.201,17.912,17.132,17.902,1533398,0
2016-06-30,17.989,18.257,17.613,18.229,643097,0
2016-07-01,18.123,18.257,17.662,17.844,749507,0
2016-07-05,17.681,17.681,17.238,17.421,741984,0
2016-07-06,17.326,17.691,17.277,17.681,833025,0
2016-07-07,17.709,17.998,17.46,17.701,627433,0
2016-07-08,18.008,18.277,17.892,18.181,493366,0
2016-07-11,18.277,18.451,18.209,18.267,428473,0
2016-07-12,18.382,18.806,18.287,18.768,559556,0
2016-07-13,18.864,19.064,18.768,19.037,435658,0
2016-07-14,19.229,19.338,18.892,18.892,340790,0
2016-07-15,19.047,19.047,18.787,18.932,339562,0
2016-07-18,19.642,20.065,19.43,19.998,732459,0
2016-07-19,19.998,20.018,19.738,19.757,475594,0
2016-07-20,19.844,20.037,19.642,20.028,365326,0
2016-07-21,20.047,20.123,19.584,19.671,376524,0
2016-07-22,19.671,19.892,19.564,19.844,185871,0
2016-07-25,19.844,19.988,19.671,19.719,268514,0
2016-07-26,19.757,20.143,19.68,20.103,373502,0
2016-07-27,20.133,20.209,19.815,20.084,285704,0
2016-07-28,20.103,20.162,19.863,19.941,319898,0
2016-07-29,19.912,20.239,19.912,20.239,695014,0
2016-08-01,20.248,20.248,19.767,19.882,363481,0
2016-08-02,19.912,20.094,19.912,20.028,502717,0
2016-08-03,19.998,20.354,19.969,20.325,257315,0
2016-08-04,20.267,20.392,20.028,20.239,279190,0
2016-08-05,20.239,20.911,19.959,20.594,655178,0
2016-08-08,20.633,20.699,20.518,20.527,248616,0
2016-08-09,20.527,20.787,20.493,20.699,528484,0
2016-08-10,20.796,20.883,20.604,20.719,314987,0
2016-08-11,20.787,20.863,20.545,20.643,177157,0
2016-08-12,20.643,20.709,20.498,20.68,330972,0
2016-08-15,20.739,20.968,20.719,20.844,289428,0
2016-08-16,20.709,20.844,20.624,20.67,260453,0
2016-08-17,20.633,20.844,20.373,20.575,142044,0
2016-08-18,20.518,20.614,20.411,20.536,149331,0
2016-08-19,20.392,20.508,20.258,20.479,401936,0
2016-08-22,20.44,20.575,20.278,20.545,132004,0
2016-08-23,20.652,21.036,20.575,20.921,314274,0
2016-08-24,20.853,20.978,20.643,20.853,417733,0
2016-08-25,20.768,20.911,20.685,20.902,235006,0
2016-08-26,20.921,21.171,20.873,20.951,318339,0
2016-08-29,21.007,21.113,20.883,21.104,505879,0
2016-08-30,21.112,21.411,21.099,21.334,231557,0
2016-08-31,21.354,21.449,21.056,21.21,423625,0
2016-09-01,21.239,21.42,20.933,21.344,325980,0
2016-09-02,21.518,21.776,21.42,21.738,279610,0
2016-09-06,21.766,21.998,21.73,21.941,459153,0
2016-09-07,21.978,22.037,21.82,21.891,232754,0
2016-09-08,21.825,21.854,21.518,21.7,243579,0
2016-09-09,21.439,21.439,20.45,20.46,502324,0
2016-09-12,20.392,21.095,20.392,21.085,330434,0
2016-09-13,20.902,21.056,20.402,20.545,340107,0
2016-09-14,20.555,20.902,20.364,20.834,307781,0
2016-09-15,20.814,21.046,20.67,20.968,228645,0
2016-09-16,20.978,21.066,20.768,20.998,471487,0
2016-09-19,21.036,21.239,20.719,20.844,384256,0
2016-09-20,20.988,21.229,20.709,20.968,727017,0
2016-09-21,21.21,21.959,21.21,21.941,1002218,0
2016-09-22,22.103,22.516,21.998,22.44,376670,0
2016-09-23,22.285,22.853,22.152,22.162,615834,0
2016-09-26,21.978,22.152,21.815,21.815,416848,0
2016-09-27,21.941,21.941,21.555,21.651,413015,0
2016-09-28,21.797,22.223,21.758,22.203,509653,0
2016-09-29,22.049,22.106,21.584,21.651,455953,0
2016-09-30,21.933,22.106,21.633,21.816,423644,0
2016-10-03,21.787,21.816,21.564,21.661,345983,0
2016-10-04,21.68,21.952,21.661,21.739,377671,0
2016-10-05,21.864,21.874,21.725,21.767,352762,0
2016-10-06,21.767,21.98,21.68,21.749,514839,0
2016-10-07,21.72,21.874,21.067,21.236,755314,0
2016-10-10,21.362,21.584,21.178,21.178,471750,0
2016-10-11,21.081,21.236,20.075,20.375,583884,0
2016-10-12,20.404,20.462,19.775,19.94,627386,0
2016-10-13,19.717,20.027,19.659,19.765,241538,0
2016-10-14,19.958,20.094,19.687,19.852,337501,0
2016-10-17,19.901,20.007,19.707,19.717,195130,0
2016-10-18,20.007,20.037,19.795,19.93,241480,0
2016-10-19,19.968,20.24,19.823,20.075,512702,0
2016-10-20,20.007,20.181,19.871,20.084,197712,0
2016-10-21,19.833,20.259,19.833,20.133,182298,0
2016-10-24,20.336,20.617,20.306,20.432,177337,0
2016-10-25,20.422,20.656,20.042,20.075,330638,0
2016-10-26,19.949,20.143,19.842,19.977,298259,0
2016-10-27,20.094,20.181,19.842,20.027,421871,0
2016-10-28,19.997,20.19,19.813,19.968,606683,0
2016-10-31,20.027,20.075,19.785,19.93,428213,0
2016-11-01,20.075,20.098,19.785,19.977,448626,0
2016-11-02,19.881,19.977,19.736,19.833,412523,0
2016-11-03,19.833,20.123,19.809,19.881,389553,0
2016-11-04,20.075,20.994,19.736,20.849,446020,0
2016-11-07,21.187,21.308,21.042,21.284,458539,0
2016-11-08,21.236,21.767,21.187,21.236,454039,0
2016-11-09,20.849,21.72,20.849,21.478,547291,0
2016-11-10,21.767,22.059,21.623,21.72,629446,0
2016-11-11,21.72,22.059,21.382,21.574,896892,0
2016-11-14,21.816,22.155,21.574,22.059,669664,0
2016-11-15,22.155,22.203,21.574,21.72,584151,0
2016-11-16,21.72,21.961,21.574,21.671,478999,0
2016-11-17,21.864,22.203,21.623,21.671,407007,0
2016-11-18,21.72,22.059,21.72,21.913,383949,0
2016-11-21,22.106,22.203,21.526,21.623,387766,0
2016-11-22,21.767,21.767,21.382,21.623,687149,0
2016-11-23,21.478,21.72,21.284,21.574,651198,0
2016-11-25,21.574,21.913,21.549,21.671,248760,0
2016-11-28,21.671,22.059,21.623,22.009,323842,0
2016-11-29,22.009,22.252,21.236,21.284,617338,0
2016-11-30,21.478,21.526,20.607,20.656,774815,0
2016-12-01,20.703,20.752,19.687,19.93,607761,0
2016-12-02,19.93,20.075,19.785,19.785,416447,0
2016-12-05,19.977,20.316,19.687,20.075,719260,0
2016-12-06,20.123,20.22,19.809,20.075,592667,0
2016-12-07,20.075,20.366,19.785,20.123,934247,0
2016-12-08,20.075,20.898,20.075,20.898,565093,0
2016-12-09,20.898,21.382,20.462,20.752,529198,0
2016-12-12,20.8,20.849,20.22,20.462,700193,0
2016-12-13,20.607,20.8,20.316,20.462,423714,0
2016-12-14,20.366,20.656,20.268,20.413,643610,0
2016-12-15,20.366,20.777,20.268,20.366,391929,0
2016-12-16,20.558,20.656,20.366,20.366,785280,0
2016-12-19,20.316,20.752,20.268,20.558,397709,0
2016-12-20,20.703,20.8,20.511,20.558,295750,0
2016-12-21,20.558,20.873,20.558,20.607,634112,0
2016-12-22,20.607,20.752,20.075,20.171,612941,0
2016-12-23,20.268,20.268,19.881,19.977,174609,0
2016-12-27,20.027,20.171,19.881,20.027,195415,0
2016-12-28,20.065,20.065,19.481,19.578,255618,0
2016-12-29,19.676,20.042,19.578,19.92,222428,0
2016-12-30,19.968,20.065,19.725,19.968,265628,0
2017-01-03,20.308,20.308,19.676,19.87,334814,0
2017-01-04,19.968,20.455,19.822,20.358,388944,0
2017-01-05,20.308,20.455,19.968,20.017,410017,0
2017-01-06,20.017,20.601,19.676,20.504,489787,0
2017-01-09,20.455,20.455,19.676,19.725,586509,0
2017-01-10,19.822,19.92,19.529,19.822,394060,0
2017-01-11,19.725,19.958,19.7,19.822,305143,0
2017-01-12,19.773,19.968,19.651,19.968,311043,0
2017-01-13,20.017,20.601,20.017,20.26,411503,0
2017-01-17,20.114,20.114,19.578,19.676,302393,0
2017-01-18,19.773,19.968,19.676,19.773,201121,0
2017-01-19,19.725,19.822,19.432,19.481,577954,0
2017-01-20,19.481,19.676,19.432,19.578,424998,0
2017-01-23,19.578,19.725,19.432,19.432,266966,0
2017-01-24,19.481,20.065,19.432,19.968,316044,0
2017-01-25,20.017,20.407,20.017,20.358,457576,0
2017-01-26,20.26,20.504,20.114,20.114,163345,0
2017-01-27,20.163,20.26,19.87,20.114,167007,0
2017-01-30,20.017,20.065,19.676,19.725,362653,0
2017-01-31,19.773,19.992,19.749,19.92,318338,0
2017-02-01,20.017,20.455,19.843,19.92,360648,0
2017-02-02,19.92,20.358,19.92,20.308,251967,0
2017-02-03,20.455,20.65,20.358,20.504,310803,0
2017-02-06,20.407,20.552,20.065,20.26,185082,0
2017-02-07,20.358,20.358,20.163,20.26,192438,0
2017-02-08,20.211,20.26,19.822,20.065,532820,0
2017-02-09,19.968,20.236,19.773,20.211,393762,0
2017-02-10,20.26,20.65,20.26,20.407,370332,0
2017-02-13,20.552,20.552,20.211,20.358,250116,0
2017-02-14,20.308,20.552,20.017,20.552,344934,0
2017-02-15,20.504,20.601,20.308,20.358,486602,0
2017-02-16,20.358,20.845,20.358,20.747,289952,0
2017-02-17,20.747,20.747,20.43,20.747,281942,0
2017-02-21,20.698,20.942,20.65,20.894,173555,0
2017-02-22,20.894,20.942,20.552,20.698,238228,0
2017-02-23,20.747,20.747,20.163,20.407,397358,0
2017-02-24,20.845,21.769,20.723,21.331,722618,0
2017-02-27,21.429,21.916,21.234,21.916,691100,0
2017-02-28,21.916,21.916,21.283,21.478,448563,0
2017-03-01,21.819,22.062,21.624,21.819,673425,0
2017-03-02,21.722,21.722,21.429,21.575,298877,0
2017-03-03,21.526,21.722,21.137,21.381,347860,0
2017-03-06,21.283,21.283,20.894,21.185,370696,0
2017-03-07,21.039,21.161,20.845,20.894,319803,0
2017-03-08,20.991,21.137,20.795,20.795,287628,0
2017-03-09,20.795,20.942,20.504,20.552,313849,0
2017-03-10,20.747,20.894,20.504,20.65,414575,0
2017-03-13,20.601,20.845,20.504,20.65,336853,0
2017-03-14,20.601,20.723,20.407,20.601,232017,0
2017-03-15,20.698,21.088,20.601,20.942,346970,0
2017-03-16,20.991,21.234,20.894,21.039,247562,0
2017-03-17,21.039,21.283,20.747,21.185,721756,0
2017-03-20,21.185,21.331,20.942,21.185,372776,0
2017-03-21,21.185,21.429,20.407,20.455,334305,0
2017-03-22,20.455,20.601,20.163,20.504,348634,0
2017-03-23,20.504,20.991,20.504,20.504,255888,0
2017-03-24,20.601,20.845,20.504,20.65,219707,0
2017-03-27,20.358,20.65,20.343,20.455,368847,0
2017-03-28,20.407,20.894,20.407,20.845,453440,0
2017-03-29,20.815,21.202,20.815,20.962,213271,0
2017-03-30,20.913,21.257,20.766,21.257,695682,0
2017-03-31,21.257,21.895,21.208,21.797,581437,0
2017-04-03,21.748,21.945,20.962,21.551,390876,0
2017-04-04,21.453,21.748,21.355,21.699,435361,0
2017-04-05,21.797,22.091,21.576,21.601,678863,0
2017-04-06,21.601,21.945,21.551,21.945,422727,0
2017-04-07,21.797,22.018,21.724,21.846,404529,0
2017-04-10,21.846,22.043,21.699,21.797,225637,0
2017-04-11,21.797,21.846,21.404,21.797,371928,0
2017-04-12,21.748,21.895,21.551,21.649,167532,0
2017-04-13,21.649,21.724,21.257,21.306,216148,0
2017-04-17,21.355,21.503,21.208,21.404,203696,0
2017-04-18,21.306,21.551,21.208,21.404,265311,0
2017-04-19,21.453,21.797,21.404,21.453,243753,0
2017-04-20,21.551,22.091,21.355,22.091,341780,0
2017-04-21,21.993,22.239,21.846,22.091,352329,0
2017-04-24,21.601,21.945,20.717,21.061,2020145,0
2017-04-25,20.864,21.061,20.201,20.52,1905749,0
2017-04-26,20.57,20.913,20.079,20.57,1079953,0
2017-04-27,20.668,20.668,20.128,20.177,1019971,0
2017-04-28,20.128,20.177,19.686,20.03,1147034,0
2017-05-01,20.177,20.177,19.809,19.834,377429,0
2017-05-02,19.834,20.172,19.735,19.932,671829,0
2017-05-03,19.932,19.932,19.637,19.882,478709,0
2017-05-04,19.932,20.079,19.637,20.03,870304,0
2017-05-05,19.146,19.834,19.146,19.44,696833,0
2017-05-08,19.49,19.637,18.998,19.49,970884,0
2017-05-09,19.538,19.637,19.294,19.538,724691,0
2017-05-10,19.538,20.128,19.538,19.637,1270606,0
2017-05-11,19.637,20.226,19.588,19.932,383029,0
2017-05-12,19.932,20.275,19.834,20.177,541021,0
2017-05-15,20.128,20.373,20.03,20.079,409652,0
2017-05-16,20.079,20.226,20.03,20.128,434007,0
2017-05-17,19.98,20.226,19.882,19.932,555907,0
2017-05-18,19.882,20.079,19.686,19.932,433681,0
2017-05-19,19.882,20.177,19.637,20.079,728670,0
2017-05-22,19.882,20.226,19.834,20.079,542076,0
2017-05-23,19.932,20.177,19.538,19.637,1994253,0
2017-05-24,19.686,19.735,19.44,19.637,935271,0
2017-05-25,19.735,19.907,19.392,19.49,721911,0
2017-05-26,19.392,19.49,19.196,19.392,501064,0
2017-05-30,19.342,19.342,19.096,19.146,570938,0
2017-05-31,19.196,19.294,18.998,19.244,400298,0
2017-06-01,19.244,19.392,18.9,19.048,1131919,0
2017-06-02,19.096,19.735,19.096,19.392,752152,0
2017-06-05,19.342,19.588,19.317,19.392,476813,0
2017-06-06,19.342,19.367,18.95,18.998,569313,0
2017-06-07,18.95,19.294,18.9,19.196,763280,0
2017-06-08,19.244,19.392,19.096,19.342,407703,0
2017-06-09,19.342,19.392,19.146,19.244,495427,0
2017-06-12,19.196,19.44,18.998,19.196,747187,0
2017-06-13,18.802,19.146,18.458,18.998,3809463,0
2017-06-14,18.704,18.802,18.508,18.655,2383112,0
2017-06-15,18.312,18.41,18.017,18.312,2023530,0
2017-06-16,18.115,18.36,17.82,17.82,2284265,0
2017-06-19,17.87,18.115,17.624,18.017,1164860,0
2017-06-20,17.771,17.968,17.624,17.82,926033,0
2017-06-21,17.87,17.919,17.722,17.722,723729,0
2017-06-22,17.722,18.238,17.624,18.115,949991,0
2017-06-23,18.066,18.41,17.968,18.213,1124978,0
2017-06-26,18.36,18.458,18.164,18.41,709508,0
2017-06-27,18.41,18.754,18.36,18.704,1105535,0
2017-06-28,18.823,19.071,18.674,18.823,1136796,0
2017-06-29,19.071,19.071,18.625,18.873,1057864,0
2017-06-30,18.823,18.972,18.773,18.873,1238892,0
2017-07-03,18.873,18.873,18.526,18.625,553464,0
2017-07-05,18.724,18.773,18.427,18.526,641271,0
2017-07-06,18.526,18.625,18.377,18.377,797644,0
2017-07-07,18.427,18.625,18.377,18.625,621936,0
2017-07-10,18.575,18.699,18.526,18.575,502708,0
2017-07-11,18.575,18.625,18.328,18.476,508977,0
2017-07-12,18.427,18.848,18.427,18.724,792331,0
2017-07-13,18.724,18.798,18.6,18.625,394935,0
2017-07-14,18.625,18.848,18.625,18.724,291671,0
2017-07-17,18.674,19.368,18.625,19.318,891732,0
2017-07-18,19.219,19.467,19.12,19.368,808337,0
2017-07-19,19.417,19.715,19.368,19.665,410092,0
2017-07-20,19.616,19.913,19.566,19.764,717291,0
2017-07-21,19.962,20.061,19.715,20.012,575662,0
2017-07-24,19.962,20.309,19.814,20.26,1034401,0
2017-07-25,20.21,20.408,20.21,20.309,508438,0
2017-07-26,20.359,20.408,20.21,20.309,538672,0
2017-07-27,20.359,20.359,20.061,20.21,457246,0
2017-07-28,20.16,20.21,19.962,19.962,258592,0
2017-07-31,20.012,20.012,19.739,19.913,641724,0
2017-08-01,20.061,20.061,19.764,19.814,514453,0
2017-08-02,19.764,19.863,19.675,19.715,350372,0
2017-08-03,19.814,19.814,19.616,19.814,448648,0
2017-08-04,19.566,19.814,19.492,19.566,760721,0
2017-08-07,19.566,19.814,19.467,19.764,413968,0
2017-08-08,19.715,19.764,19.318,19.368,542600,0
2017-08-09,19.17,19.417,19.12,19.318,543697,0
2017-08-10,19.269,19.616,19.269,19.516,967269,0
2017-08-11,19.318,19.616,18.922,19.516,1038792,0
2017-08-14,19.715,20.16,19.368,19.516,757485,0
2017-08-15,19.516,19.616,19.318,19.566,492248,0
2017-08-16,19.616,19.616,19.318,19.417,321500,0
2017-08-17,19.368,19.417,18.674,18.773,779862,0
2017-08-18,18.625,18.749,18.476,18.625,780256,0
2017-08-21,18.674,18.972,18.575,18.922,334354,0
2017-08-22,18.922,19.12,18.873,19.021,342708,0
2017-08-23,18.922,19.318,18.823,19.17,453287,0
2017-08-24,19.17,19.318,18.897,19.021,336389,0
2017-08-25,19.021,19.17,18.773,18.823,196772,0
2017-08-28,18.823,18.873,18.674,18.873,294519,0
2017-08-29,18.773,18.922,18.724,18.823,327720,0
2017-08-30,18.823,18.873,18.674,18.773,174929,0
2017-08-31,18.823,19.12,18.823,19.12,381395,0
2017-09-01,19.17,19.17,18.873,19.021,371265,0
2017-09-05,18.972,18.972,18.575,18.724,322350,0
2017-09-06,18.773,18.922,18.625,18.724,368050,0
2017-09-07,18.724,18.947,18.575,18.823,494142,0
2017-09-08,18.823,19.219,18.823,18.972,330028,0
2017-09-11,19.021,19.219,18.873,18.922,351003,0
2017-09-12,18.972,18.972,18.724,18.823,271966,0
2017-09-13,18.823,18.972,18.724,18.873,417554,0
2017-09-14,18.823,18.897,18.724,18.823,525885,0
2017-09-15,18.922,18.922,18.724,18.823,815594,0
2017-09-18,18.823,18.873,18.674,18.724,540962,0
2017-09-19,18.724,18.773,18.575,18.674,999142,0
2017-09-20,18.674,18.823,18.625,18.724,685410,0
2017-09-21,18.625,18.773,18.452,18.674,577777,0
2017-09-22,18.674,18.674,18.427,18.526,934747,0
2017-09-25,18.575,18.724,18.427,18.724,465606,0
2017-09-26,18.575,18.699,18.427,18.427,737227,0
2017-09-27,18.476,18.476,18.08,18.08,1084458,0
2017-09-28,18.15,18.65,18.1,18.6,567242,0
2017-09-29,18.6,18.7,18.45,18.55,500210,0
2017-10-02,18.55,18.925,18.45,18.9,586471,0
2017-10-03,18.85,19.1,18.85,19,534017,0
2017-10-04,19,19.125,18.9,19,755212,0
2017-10-05,18.95,19.5,18.85,19.4,1790217,0
2017-10-06,19.35,19.35,18.85,19,499480,0
2017-10-09,18.825,18.9,18.8,18.9,367487,0
2017-10-10,18.8,19.075,18.75,19.05,633961,0
2017-10-11,19.05,19.05,18.85,18.9,811096,0
2017-10-12,18.85,18.9,18.75,18.8,817722,0
2017-10-13,18.8,19.2,18.775,19.15,1075041,0
2017-10-16,19.25,19.75,19.15,19.65,1724399,0
2017-10-17,19.65,19.65,19.425,19.45,1037822,0
2017-10-18,19.45,19.475,19.05,19.3,1079131,0
2017-10-19,19.15,19.55,18.9,19.5,11291075,0
2017-10-20,19.55,19.6,19.25,19.4,1401935,0
2017-10-23,19.45,19.5,19.3,19.35,1026342,0
2017-10-24,19.5,19.95,19.35,19.85,2718516,0
2017-10-25,19.9,20.05,19.6,19.85,1321577,0
2017-10-26,19.85,19.9,19.65,19.7,798314,0
2017-10-27,19.8,19.8,19.25,19.45,1803269,0
2017-10-30,19.65,19.65,19.125,19.4,1534843,0
2017-10-31,19.4,19.45,19.3,19.45,2319732,0
2017-11-01,19.65,19.7,19.4,19.55,1187776,0
2017-11-02,19.55,19.7,19.05,19.55,2160278,0
2017-11-03,20,20.15,18.95,19.25,1571726,0
2017-11-06,19.25,19.4,19,19.15,1348339,0
2017-11-07,19.25,19.45,19.15,19.4,6468430,0
2017-11-08,19.4,19.65,19.3,19.5,2100380,0
2017-11-09,19.35,19.5,19,19.05,1793519,0
2017-11-10,19.1,19.375,18.675,19,4628591,0
