Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.425,10.572,10.425,10.464,250224,0
2005-02-28,10.541,10.565,10.433,10.541,133849,0
2005-03-01,10.541,10.926,10.541,10.91,278137,0
2005-03-02,10.91,11.67,10.91,11.373,425577,0
2005-03-03,11.678,11.908,11.596,11.678,270852,0
2005-03-04,11.75,11.924,11.718,11.8,354344,0
2005-03-07,11.8,11.883,11.701,11.71,276437,0
2005-03-08,11.701,11.794,11.634,11.741,102903,0
2005-03-09,11.718,11.718,11.445,11.579,97325,0
2005-03-10,11.588,11.588,11.315,11.364,101450,0
2005-03-11,11.347,11.553,11.339,11.553,111034,0
2005-03-14,11.634,11.634,11.347,11.472,122323,0
2005-03-15,11.428,11.759,11.428,11.588,188454,0
2005-03-16,11.588,11.588,11.413,11.472,43811,0
2005-03-17,11.428,11.489,11.273,11.364,67106,0
2005-03-18,11.472,11.634,11.347,11.512,200957,0
2005-03-21,11.512,11.553,11.322,11.497,57399,0
2005-03-22,11.436,11.99,11.436,11.687,233233,0
2005-03-23,11.605,11.61,11.322,11.398,99143,0
2005-03-24,11.472,11.553,11.405,11.428,133241,0
2005-03-28,11.489,11.596,11.454,11.489,1807875,0
2005-03-29,11.463,11.463,11.24,11.265,211512,0
2005-03-30,11.652,11.652,11.24,11.421,136276,0
2005-03-31,11.472,11.48,11.315,11.398,148895,0
2005-04-01,11.389,11.472,11.085,11.217,103392,0
2005-04-04,11.199,11.445,11.191,11.398,82032,0
2005-04-05,11.428,11.579,11.421,11.497,93195,0
2005-04-06,11.512,11.725,11.489,11.526,153023,0
2005-04-07,11.596,11.596,11.463,11.535,40774,0
2005-04-08,11.512,11.512,11.217,11.248,45384,0
2005-04-11,11.282,11.454,11.199,11.265,86282,0
2005-04-12,11.183,11.331,11.016,11.315,57644,0
2005-04-13,11.273,11.306,10.985,11.024,60917,0
2005-04-14,10.944,11.024,10.259,10.259,147200,0
2005-04-15,10.259,10.49,9.594,9.78,154239,0
2005-04-18,9.772,10.286,9.717,10.178,93801,0
2005-04-19,10.178,10.302,9.997,10.136,220855,0
2005-04-20,10.145,10.16,9.904,9.904,139916,0
2005-04-21,9.989,10.316,9.989,10.178,139309,0
2005-04-22,10.094,10.094,8.1748,8.4055,546925,0
2005-04-25,8.5207,8.5456,8.2161,8.2902,442807,0
2005-04-26,8.3478,8.3478,7.8038,7.8697,476298,0
2005-04-27,7.9523,7.9523,7.4991,7.6884,377886,0
2005-04-28,7.771,7.771,7.4576,7.5648,267579,0
2005-04-29,7.7134,7.8369,7.6144,7.7629,344030,0
2005-05-02,7.8451,8.0757,7.6804,7.7463,250102,0
2005-05-03,7.7134,7.9029,7.6144,7.7463,155451,0
2005-05-04,7.9191,8.0675,7.7876,7.9277,204234,0
2005-05-05,7.9191,7.9439,7.7542,7.8864,272677,0
2005-05-06,7.9689,8.1663,7.9689,7.9769,183967,0
2005-05-09,8.3643,8.637,8.1087,8.1501,428731,0
2005-05-10,8.2324,8.2406,7.911,7.9523,341602,0
2005-05-11,7.9689,8.043,7.7542,7.8777,273159,0
2005-05-12,8.0757,8.1583,7.9934,8.0347,181055,0
2005-05-13,8.117,8.323,8.0757,8.0923,156545,0
2005-05-16,8.0923,8.2651,8.0923,8.257,148290,0
2005-05-17,8.2651,8.6118,8.2651,8.5456,321941,0
2005-05-18,8.4802,8.7271,8.4802,8.7104,185665,0
2005-05-19,8.7104,8.8001,8.7104,8.7271,123169,0
2005-05-20,8.7434,8.8173,8.7271,8.7516,61405,0
2005-05-23,8.7516,8.8173,8.7181,8.7352,243794,0
2005-05-24,8.7181,8.8173,8.6534,8.7759,82520,0
2005-05-25,8.7759,8.7759,8.685,8.7352,151810,0
2005-05-26,8.7615,9.0652,8.7615,9.0152,167582,0
2005-05-27,9.032,9.3779,9.032,9.3291,173651,0
2005-05-31,9.3291,9.4521,8.9086,9.0088,152173,0
2005-06-01,9.0482,9.2294,9.0482,9.1803,98902,0
2005-06-02,9.1803,9.4759,9.1314,9.2216,94531,0
2005-06-03,9.2051,9.2622,8.9992,8.9992,103145,0
2005-06-06,9.0482,9.1458,9.0406,9.0805,104240,0
2005-06-07,9.1716,9.4521,9.1716,9.3369,146713,0
2005-06-08,9.3291,9.4611,9.2862,9.3369,88707,0
2005-06-09,9.3691,9.3691,9.0719,9.3212,53152,0
2005-06-10,9.3212,9.532,9.3212,9.503,71962,0
2005-06-13,9.503,9.683,9.503,9.639,52425,0
2005-06-14,9.639,9.866,9.639,9.814,79241,0
2005-06-15,9.839,9.997,9.567,9.997,147078,0
2005-06-16,9.938,10.316,9.814,10.308,94165,0
2005-06-17,10.985,10.985,10.425,10.425,350820,0
2005-06-20,10.39,10.39,10.302,10.341,114795,0
2005-06-21,10.308,10.442,10.302,10.425,215155,0
2005-06-22,10.457,10.481,10.294,10.39,108851,0
2005-06-23,10.341,10.341,9.749,9.857,255199,0
2005-06-24,9.897,9.98,9.805,9.866,206294,0
2005-06-27,9.866,9.938,9.709,9.709,65771,0
2005-06-28,9.789,10.086,9.789,10.052,57035,0
2005-06-29,10.104,10.324,10.104,10.316,50605,0
2005-06-30,10.341,10.341,10.045,10.094,71235,0
2005-07-01,10.094,10.128,9.963,10.013,73904,0
2005-07-05,10.013,10.341,9.946,10.183,77542,0
2005-07-06,10.183,10.302,10.16,10.259,66381,0
2005-07-07,10.218,10.497,10.121,10.244,139558,0
2005-07-08,10.252,10.497,10.252,10.497,173409,0
2005-07-11,10.497,10.497,10.457,10.497,79971,0
2005-07-12,10.497,10.497,10.341,10.374,70020,0
2005-07-13,10.302,10.399,10.218,10.35,59219,0
2005-07-14,10.383,10.49,10.359,10.39,136885,0
2005-07-15,10.39,10.565,10.39,10.549,181906,0
2005-07-18,10.549,10.549,10.367,10.442,100236,0
2005-07-19,10.596,10.704,10.572,10.671,98170,0
2005-07-20,10.671,10.87,10.497,10.497,218431,0
2005-07-21,10.49,10.541,10.399,10.473,183604,0
2005-07-22,10.497,10.704,10.497,10.698,172072,0
2005-07-25,10.663,10.777,10.596,10.663,141251,0
2005-07-26,10.671,10.902,10.631,10.822,102416,0
2005-07-27,10.822,10.846,10.671,10.737,106907,0
2005-07-28,10.746,10.795,10.655,10.746,108972,0
2005-07-29,10.497,10.73,10.497,10.663,351674,0
2005-08-01,10.648,10.902,10.605,10.621,225953,0
2005-08-02,10.663,10.829,10.58,10.829,169892,0
2005-08-03,10.829,11.069,10.746,11,260539,0
2005-08-04,11,11,10.804,10.993,153265,0
2005-08-05,10.993,10.993,10.838,10.892,83856,0
2005-08-08,10.877,10.877,10.614,10.689,108731,0
2005-08-09,10.746,10.777,10.565,10.614,84947,0
2005-08-10,10.698,10.91,10.588,10.679,71110,0
2005-08-11,10.639,10.91,10.588,10.877,36043,0
2005-08-12,10.883,10.883,10.671,10.704,46477,0
2005-08-15,10.621,10.87,10.621,10.704,199865,0
2005-08-16,10.671,10.698,10.631,10.655,125354,0
2005-08-17,10.663,10.704,10.533,10.596,175110,0
2005-08-18,10.541,10.541,10.39,10.399,129845,0
2005-08-19,10.408,10.425,10.259,10.39,75359,0
2005-08-22,10.442,10.442,10.259,10.374,81669,0
2005-08-23,10.374,10.408,10.121,10.201,65043,0
2005-08-24,10.21,10.332,10.028,10.079,101935,0
2005-08-25,10.104,10.193,10.038,10.06,48058,0
2005-08-26,10.094,10.16,9.938,10.005,106789,0
2005-08-29,9.954,10.086,9.814,9.971,95745,0
2005-08-30,9.971,10.038,9.814,9.938,64557,0
2005-08-31,9.938,9.938,9.797,9.938,83489,0
2005-09-01,9.963,9.963,9.797,9.857,45747,0
2005-09-02,9.889,9.938,9.757,9.805,28396,0
2005-09-06,9.866,10.013,9.805,9.938,64072,0
2005-09-07,9.576,9.725,9.1975,9.683,236876,0
2005-09-08,9.683,9.683,9.55,9.665,159818,0
2005-09-09,9.674,9.683,9.594,9.603,36650,0
2005-09-12,9.603,9.764,9.512,9.741,77783,0
2005-09-13,9.78,9.78,9.47,9.532,70020,0
2005-09-14,9.4114,9.4521,9.2949,9.4114,119651,0
2005-09-15,9.3691,9.4432,9.3135,9.4432,53514,0
2005-09-16,9.525,9.683,9.518,9.559,210905,0
2005-09-19,9.594,9.691,9.559,9.567,46114,0
2005-09-20,9.567,9.717,9.54,9.617,141251,0
2005-09-21,9.594,9.625,9.3867,9.567,137372,0
2005-09-22,9.567,9.567,9.2686,9.3937,85915,0
2005-09-23,9.4025,9.55,9.3691,9.4611,63470,0
2005-09-26,9.54,9.639,9.54,9.617,65166,0
2005-09-27,9.625,9.691,9.4938,9.632,41626,0
2005-09-28,9.657,9.657,9.4938,9.503,33854,0
2005-09-29,9.518,9.691,9.503,9.657,67594,0
2005-09-30,9.657,9.657,9.3691,9.4025,116983,0
2005-10-03,9.4203,9.617,9.1543,9.1975,116132,0
2005-10-04,9.1975,9.4114,9.088,9.1314,85551,0
2005-10-05,9.1065,9.1458,8.8332,8.8846,129721,0
2005-10-06,8.8846,9.088,8.8752,8.9411,159818,0
2005-10-07,8.9739,9.1314,8.9411,9.088,90646,0
2005-10-10,9.0975,9.1314,8.8994,8.8994,120257,0
2005-10-11,8.9086,8.9086,8.8257,8.8257,202781,0
2005-10-12,8.8173,8.9251,8.5615,8.7934,101691,0
2005-10-13,8.7934,9.2294,8.7516,8.9739,123534,0
2005-10-14,9.0557,9.0557,8.8752,9.0152,67836,0
2005-10-17,9.0088,9.1065,8.7434,8.9739,106306,0
2005-10-18,8.8919,9.1228,8.8257,9.032,70142,0
2005-10-19,8.8417,8.9909,8.8001,8.9562,185665,0
2005-10-20,8.9251,9.0088,8.637,8.8257,126326,0
2005-10-21,8.8332,9.0088,8.8332,8.8667,72081,0
2005-10-24,8.9171,9.0152,8.8667,8.9909,122805,0
2005-10-25,8.9909,8.9992,8.7022,8.9486,101450,0
2005-10-26,8.9171,9.1065,8.8511,8.8846,80820,0
2005-10-27,8.8511,8.9086,8.7181,8.7934,89556,0
2005-10-28,8.8511,9.0652,8.8082,8.9909,78270,0
2005-10-31,9.0482,9.4849,9.0224,9.2294,138704,0
2005-11-01,9.525,10.094,9.088,9.648,192462,0
2005-11-02,9.648,10.169,9.54,10.169,117712,0
2005-11-03,10.178,10.497,10.178,10.367,252406,0
2005-11-04,10.383,10.39,10.226,10.324,114068,0
2005-11-07,10.341,10.605,10.332,10.588,377277,0
2005-11-08,10.58,10.588,10.028,10.226,120135,0
2005-11-09,10.244,10.408,10.128,10.277,127177,0
2005-11-10,10.302,10.515,9.98,10.497,155934,0
2005-11-11,10.442,10.549,10.399,10.533,95989,0
2005-11-14,10.533,10.541,10.442,10.481,85067,0
2005-11-15,10.49,10.533,10.383,10.442,149380,0
2005-11-16,10.464,10.614,10.425,10.58,103271,0
2005-11-17,10.588,10.655,10.341,10.58,167463,0
2005-11-18,10.663,10.663,10.533,10.639,217221,0
2005-11-21,10.655,10.883,10.596,10.829,207992,0
2005-11-22,10.829,11.078,10.721,10.91,197800,0
2005-11-23,10.918,11.078,10.91,11.033,67714,0
2005-11-25,11.024,11.085,11.024,11.051,38952,0
2005-11-28,11.069,11.085,10.985,11.078,124017,0
2005-11-29,11.078,11.231,11.06,11.191,131910,0
2005-11-30,11.231,11.315,11.175,11.306,158844,0
2005-12-01,11.306,11.634,11.231,11.625,176197,0
2005-12-02,11.634,11.777,11.526,11.733,149380,0
2005-12-05,11.75,11.75,11.472,11.67,103876,0
2005-12-06,11.687,11.825,11.519,11.768,163337,0
2005-12-07,11.733,11.733,11.519,11.579,180328,0
2005-12-08,11.561,11.634,11.463,11.561,117103,0
2005-12-09,11.561,11.596,11.489,11.526,76939,0
2005-12-12,11.497,11.695,11.463,11.625,69775,0
2005-12-13,11.618,11.618,11.183,11.248,93561,0
2005-12-14,11.231,11.605,11.157,11.489,125110,0
2005-12-15,11.445,11.497,11.183,11.315,67714,0
2005-12-16,11.322,11.652,11.315,11.57,343543,0
2005-12-19,11.553,11.553,11.381,11.428,96840,0
2005-12-20,11.553,11.701,11.553,11.596,97081,0
2005-12-21,11.66,11.794,11.66,11.759,132027,0
2005-12-22,11.733,11.99,11.634,11.866,225589,0
2005-12-23,11.866,11.924,11.809,11.873,91862,0
2005-12-27,11.873,11.908,11.497,11.545,100114,0
2005-12-28,11.579,11.678,11.561,11.605,281655,0
2005-12-29,11.553,11.678,11.553,11.678,173045,0
2005-12-30,11.678,11.809,11.66,11.777,336865,0
2006-01-03,11.768,11.833,11.61,11.825,188454,0
2006-01-04,11.866,11.924,11.794,11.917,184571,0
2006-01-05,11.891,11.999,11.891,11.965,135064,0
2006-01-06,11.999,12.123,11.932,11.974,262722,0
2006-01-09,11.794,12.055,11.794,11.94,187610,0
2006-01-10,11.833,11.957,11.75,11.9,215518,0
2006-01-11,11.982,11.999,11.9,11.917,314906,0
2006-01-12,11.957,12.065,11.908,11.94,273282,0
2006-01-13,11.932,12.136,11.849,12.129,131179,0
2006-01-17,11.999,12.115,11.932,12.073,125600,0
2006-01-18,12.073,12.171,11.94,12.162,110067,0
2006-01-19,12.198,12.444,12.123,12.444,78150,0
2006-01-20,12.525,12.525,12.18,12.338,87737,0
2006-01-23,12.436,12.444,12.206,12.338,208483,0
2006-01-24,12.401,12.401,12.107,12.206,117466,0
2006-01-25,12.277,12.385,12.136,12.304,87737,0
2006-01-26,12.259,12.361,12.055,12.23,154967,0
2006-01-27,12.268,12.377,12.055,12.259,130210,0
2006-01-30,12.198,12.268,12.055,12.18,136517,0
2006-01-31,12.253,12.253,11.982,12.123,179476,0
2006-02-01,12.099,12.171,12.09,12.09,210539,0
2006-02-02,12.006,12.145,11.982,12.081,169649,0
2006-02-03,12.081,12.123,11.94,11.94,167101,0
2006-02-06,11.949,12.129,11.908,12.09,304953,0
2006-02-07,12.081,12.153,11.873,11.9,100236,0
2006-02-08,11.94,12.115,11.833,11.999,193674,0
2006-02-09,11.957,12.115,11.849,11.858,142223,0
2006-02-10,11.794,11.8,11.718,11.786,75359,0
2006-02-13,11.794,11.794,11.315,11.505,113222,0
2006-02-14,11.454,11.741,11.405,11.634,176449,0
2006-02-15,12.401,13.093,12.329,12.46,949083,0
2006-02-16,12.469,12.559,12.354,12.401,292820,0
2006-02-17,12.475,12.591,12.385,12.436,391839,0
2006-02-21,12.46,12.6,12.361,12.444,172439,0
2006-02-22,12.483,12.756,12.469,12.575,330678,0
2006-02-23,12.65,12.765,12.469,12.559,294030,0
2006-02-24,12.559,13.112,12.559,13.063,133241,0
2006-02-27,13.005,13.31,12.988,13.169,170741,0
2006-02-28,13.028,13.063,12.814,12.93,113464,0
2006-03-01,12.93,12.996,12.846,12.996,171102,0
2006-03-02,12.922,12.988,12.747,12.814,116618,0
2006-03-03,12.856,12.962,12.829,12.856,179357,0
2006-03-06,12.856,12.988,12.822,12.953,153753,0
2006-03-07,12.936,12.953,12.682,12.756,127177,0
2006-03-08,12.756,12.864,12.517,12.707,172072,0
2006-03-09,12.724,12.773,12.591,12.673,72446,0
2006-03-10,12.682,12.962,12.533,12.922,66745,0
2006-03-13,12.93,13.169,12.871,13.161,157632,0
2006-03-14,13.161,13.325,13.085,13.31,123900,0
2006-03-15,13.293,13.638,13.169,13.614,129605,0
2006-03-16,13.572,13.862,13.54,13.761,149867,0
2006-03-17,14.299,14.299,13.629,13.728,423393,0
2006-03-20,13.728,13.828,13.276,13.738,127420,0
2006-03-21,13.663,13.771,13.234,13.234,199618,0
2006-03-22,13.241,13.654,13.176,13.59,109094,0
2006-03-23,13.59,13.728,13.349,13.728,92713,0
2006-03-24,13.663,13.779,13.375,13.738,113342,0
2006-03-27,13.738,13.935,13.621,13.761,226560,0
2006-03-28,13.728,13.771,13.3,13.349,328617,0
2006-03-29,13.358,13.779,13.358,13.738,118196,0
2006-03-30,13.738,13.738,13.259,13.466,98293,0
2006-03-31,13.416,13.531,12.871,12.922,254108,0
2006-04-03,12.846,13.293,12.846,13.063,246582,0
2006-04-04,12.93,13.366,12.93,13.293,337478,0
2006-04-05,13.3,13.399,12.936,13.153,141009,0
2006-04-06,13.153,13.383,13.112,13.21,103029,0
2006-04-07,13.251,13.44,13.063,13.153,123534,0
2006-04-10,13.153,13.383,13.028,13.028,86646,0
2006-04-11,13.028,13.342,13.028,13.144,105087,0
2006-04-12,13.118,13.44,13.063,13.3,55821,0
2006-04-13,13.259,13.614,13.063,13.531,54726,0
2006-04-17,13.466,13.531,13.176,13.325,100843,0
2006-04-18,13.383,13.802,13.325,13.746,186880,0
2006-04-19,13.755,13.944,13.514,13.564,182629,0
2006-04-20,13.556,13.796,13.333,13.771,355922,0
2006-04-21,13.771,13.828,13.581,13.638,179357,0
2006-04-24,13.654,13.755,13.44,13.72,202414,0
2006-04-25,13.72,13.974,13.184,13.902,245856,0
2006-04-26,13.902,14.372,13.885,14.363,262968,0
2006-04-27,14.363,14.521,14.109,14.346,159091,0
2006-04-28,14.337,14.454,13.818,14.299,164915,0
2006-05-01,14.321,14.544,14.109,14.314,156660,0
2006-05-02,14.33,14.858,14.292,14.684,347913,0
2006-05-03,14.65,14.684,14.463,14.521,195251,0
2006-05-04,14.535,14.618,14.447,14.526,255807,0
2006-05-05,14.561,14.627,14.495,14.587,171592,0
2006-05-08,14.552,14.587,14.478,14.535,124871,0
2006-05-09,14.282,14.405,14.273,14.33,335776,0
2006-05-10,14.123,14.337,13.944,14.043,236146,0
2006-05-11,13.96,14.207,13.738,13.738,313568,0
2006-05-12,13.682,13.802,13.514,13.663,205207,0
2006-05-15,13.505,13.927,13.456,13.689,324855,0
2006-05-16,13.647,13.738,13.531,13.654,187728,0
2006-05-17,13.531,13.695,13.375,13.505,265147,0
2006-05-18,13.498,13.614,13.333,13.333,133363,0
2006-05-19,13.342,13.431,12.988,13.3,500934,0
2006-05-22,13.3,13.3,12.856,13.112,267457,0
2006-05-23,13.251,13.358,13.225,13.285,449968,0
2006-05-24,13.251,13.333,12.889,13.259,157514,0
2006-05-25,13.342,13.416,13.063,13.169,190154,0
2006-05-26,13.21,13.375,12.93,13.161,171712,0
2006-05-30,13.161,13.161,12.88,12.914,118558,0
2006-05-31,12.93,12.97,12.682,12.846,236025,0
2006-06-01,12.798,13.07,12.798,12.93,335898,0
2006-06-02,12.97,13.276,12.906,13.013,321821,0
2006-06-05,12.97,12.988,12.543,12.716,337840,0
2006-06-06,12.765,12.765,12.501,12.591,187487,0
2006-06-07,12.559,12.837,12.525,12.624,412834,0
2006-06-08,12.559,12.682,12.401,12.525,300950,0
2006-06-09,12.517,12.633,12.286,12.295,152173,0
2006-06-12,12.238,12.277,11.957,11.965,184571,0
2006-06-13,11.908,12.329,11.819,12.065,262117,0
2006-06-14,12.107,12.253,11.965,12.215,162736,0
2006-06-15,12.277,12.741,12.18,12.724,207751,0
2006-06-16,12.846,12.846,12.51,12.756,559426,0
2006-06-19,12.756,12.756,12.304,12.475,131179,0
2006-06-20,12.475,12.633,12.385,12.444,106666,0
2006-06-21,12.385,13.218,12.329,13.136,256052,0
2006-06-22,13.053,13.053,12.707,12.93,134334,0
2006-06-23,12.889,13.07,12.724,12.93,75962,0
2006-06-26,13.005,13.153,12.914,13.063,100236,0
2006-06-27,13.028,13.126,12.936,13.028,198527,0
2006-06-28,13.028,13.3,12.979,13.103,127540,0
2006-06-29,13.21,13.654,13.21,13.59,252048,0
2006-06-30,13.663,13.885,13.505,13.885,330195,0
2006-07-03,13.811,13.811,13.498,13.605,120624,0
2006-07-05,13.531,13.531,13.241,13.31,137855,0
2006-07-06,14.035,14.035,13.3,13.629,120746,0
2006-07-07,13.564,13.853,13.399,13.531,161276,0
2006-07-10,13.531,13.779,13.522,13.689,175714,0
2006-07-11,13.621,13.779,13.548,13.779,134213,0
2006-07-12,13.695,13.746,13.44,13.456,167950,0
2006-07-13,13.431,13.581,13.036,13.103,143072,0
2006-07-14,13.036,13.044,12.724,12.781,198287,0
2006-07-17,12.741,12.791,12.475,12.533,102903,0
2006-07-18,12.583,12.953,12.575,12.765,144531,0
2006-07-19,12.807,13.605,12.807,13.597,176197,0
2006-07-20,13.59,13.728,12.936,12.946,118802,0
2006-07-21,12.953,12.953,12.221,12.392,256535,0
2006-07-24,12.469,12.864,12.444,12.846,101691,0
2006-07-25,12.846,13.144,12.716,12.962,106179,0
2006-07-26,12.864,12.962,12.493,12.533,124991,0
2006-07-27,12.846,13.779,12.6,13.605,320123,0
2006-07-28,13.408,13.728,13.358,13.498,140159,0
2006-07-31,13.333,13.54,13.293,13.44,163943,0
2006-08-01,13.333,13.505,13.013,13.383,148048,0
2006-08-02,13.399,13.72,13.383,13.597,131665,0
2006-08-03,13.491,13.738,13.268,13.548,115526,0
2006-08-04,13.654,13.689,13.005,13.085,149623,0
2006-08-07,12.962,13.225,12.93,13.126,71718,0
2006-08-08,13.176,13.241,12.756,12.791,72689,0
2006-08-09,12.871,13.036,12.656,12.707,138218,0
2006-08-10,12.583,12.914,12.525,12.733,86402,0
2006-08-11,12.656,12.656,12.369,12.51,68563,0
2006-08-14,12.6,12.97,12.559,12.559,129721,0
2006-08-15,12.724,12.814,12.61,12.65,140887,0
2006-08-16,12.65,13.085,12.65,12.988,100843,0
2006-08-17,12.914,13.161,12.914,13.021,75480,0
2006-08-18,13.053,13.053,12.747,12.756,82395,0
2006-08-21,12.707,12.871,12.682,12.756,171832,0
2006-08-22,12.707,12.979,12.69,12.914,111641,0
2006-08-23,12.856,13.169,12.454,12.51,107274,0
2006-08-24,12.566,12.741,12.361,12.643,89072,0
2006-08-25,12.583,13.005,12.517,12.829,54365,0
2006-08-28,12.682,13.077,12.656,13.063,95507,0
2006-08-29,13.126,13.194,12.88,13.184,112735,0
2006-08-30,13.194,13.241,13.044,13.126,278255,0
2006-08-31,13.176,13.383,13.176,13.276,130574,0
2006-09-01,13.184,13.531,13.184,13.3,203748,0
2006-09-05,13.325,13.333,13.161,13.251,103999,0
2006-09-06,13.118,13.161,12.97,13.063,157272,0
2006-09-07,13.005,13.234,12.988,13.036,150109,0
2006-09-08,13.021,13.021,12.88,13.005,83856,0
2006-09-11,12.93,12.936,12.724,12.781,159698,0
2006-09-12,12.765,12.97,12.765,12.914,152537,0
2006-09-13,12.889,13.126,12.889,13.005,158365,0
2006-09-14,12.936,12.996,12.822,12.889,117586,0
2006-09-15,12.962,13.241,12.829,13.161,620832,0
2006-09-18,13.161,13.556,13.053,13.475,212363,0
2006-09-19,13.44,13.761,13.31,13.755,266486,0
2006-09-20,13.738,13.811,13.505,13.702,253498,0
2006-09-21,13.695,13.796,13.408,13.491,129968,0
2006-09-22,13.491,13.491,13.053,13.333,131301,0
2006-09-25,13.408,14.1,13.293,14.067,284204,0
2006-09-26,13.974,14.265,13.902,14.114,295367,0
2006-09-27,14.017,14.109,13.828,14.091,204472,0
2006-09-28,14.091,14.091,13.91,13.968,99384,0
2006-09-29,13.968,14.114,13.712,13.738,222439,0
2006-10-02,13.689,13.738,13.514,13.54,219524,0
2006-10-03,13.498,13.738,13.466,13.629,158728,0
2006-10-04,13.581,13.818,13.548,13.755,132877,0
2006-10-05,13.72,14.067,13.72,14.035,160184,0
2006-10-06,13.974,13.974,13.837,13.862,183238,0
2006-10-09,13.811,13.927,13.712,13.818,155086,0
2006-10-10,13.853,14.017,13.779,13.935,244524,0
2006-10-11,13.894,14.123,13.796,13.96,109094,0
2006-10-12,14.008,14.035,13.779,13.894,386014,0
2006-10-13,13.894,14.182,13.894,14.15,267819,0
2006-10-16,14.141,14.176,14.082,14.141,236876,0
2006-10-17,14.159,14.213,14.008,14.213,170741,0
2006-10-18,14.282,14.544,14.159,14.412,240760,0
2006-10-19,14.412,14.627,14.346,14.587,163218,0
2006-10-20,14.587,14.604,14.397,14.535,190885,0
2006-10-23,14.428,14.61,14.346,14.389,146107,0
2006-10-24,14.306,14.618,14.282,14.57,185061,0
2006-10-25,14.521,14.865,14.521,14.818,206780,0
2006-10-26,14.826,14.947,14.757,14.939,169283,0
2006-10-27,14.939,15.162,14.909,14.947,108364,0
2006-10-30,14.865,15.146,14.684,15.039,87251,0
2006-10-31,15.039,15.045,14.57,14.634,146713,0
2006-11-01,14.668,14.703,14.043,14.082,218918,0
2006-11-02,14.026,14.19,14.026,14.074,186514,0
2006-11-03,14.167,14.256,13.811,13.918,263211,0
2006-11-06,12.846,12.846,12.377,12.533,859767,0
2006-11-07,12.533,12.724,12.525,12.65,377522,0
2006-11-08,12.543,12.756,12.533,12.575,229232,0
2006-11-09,12.617,12.756,12.559,12.643,223163,0
2006-11-10,12.643,12.765,12.525,12.741,401546,0
2006-11-13,13.169,13.325,12.93,13.176,449484,0
2006-11-14,13.176,13.21,12.846,13.202,280561,0
2006-11-15,13.234,13.375,13.153,13.268,277407,0
2006-11-16,13.285,13.333,13.161,13.285,119044,0
2006-11-17,13.285,13.285,12.97,13.005,244034,0
2006-11-20,12.979,13.225,12.946,13.07,107034,0
2006-11-21,13.103,13.285,13.085,13.21,147078,0
2006-11-22,13.259,13.399,13.259,13.342,180328,0
2006-11-24,13.251,13.431,13.251,13.349,103392,0
2006-11-27,13.259,13.383,12.898,12.953,255078,0
2006-11-28,12.953,13.218,12.93,13.161,135549,0
2006-11-29,13.176,13.293,13.07,13.218,130329,0
2006-11-30,13.161,13.3,13.005,13.053,230811,0
2006-12-01,13.005,13.053,12.583,12.747,225953,0
2006-12-04,12.733,13.112,12.733,13.093,224377,0
2006-12-05,13.021,13.375,13.005,13.31,179964,0
2006-12-06,13.325,13.383,13.225,13.366,130938,0
2006-12-07,13.358,13.375,13.176,13.268,92106,0
2006-12-08,13.276,13.498,13.276,13.383,103634,0
2006-12-11,13.383,13.431,13.194,13.333,423876,0
2006-12-12,13.317,13.358,13.053,13.218,179357,0
2006-12-13,13.293,13.491,13.169,13.276,271703,0
2006-12-14,13.333,13.375,12.914,12.946,199499,0
2006-12-15,12.962,12.988,12.846,12.88,326432,0
2006-12-18,12.864,13.085,12.724,12.756,174380,0
2006-12-19,12.69,12.93,12.624,12.699,180445,0
2006-12-20,12.724,12.922,12.724,12.791,79604,0
2006-12-21,12.791,12.898,12.583,12.6,244034,0
2006-12-22,12.583,12.617,12.483,12.501,128872,0
2006-12-26,12.533,12.682,12.501,12.559,86039,0
2006-12-27,12.6,12.773,12.6,12.673,107762,0
2006-12-28,12.682,12.889,12.591,12.88,201684,0
2006-12-29,12.837,12.837,12.575,12.65,161878,0
2007-01-03,12.724,12.898,12.543,12.591,324128,0
2007-01-04,12.559,12.575,12.385,12.483,209449,0
2007-01-05,12.444,12.483,12.215,12.221,182877,0
2007-01-08,12.221,12.444,12.065,12.401,367570,0
2007-01-09,12.427,12.61,12.338,12.6,213457,0
2007-01-10,12.517,12.6,12.392,12.566,144771,0
2007-01-11,12.617,13.184,12.617,13.053,206173,0
2007-01-12,13.063,13.3,13.063,13.276,192219,0
2007-01-16,13.349,13.868,13.349,13.556,356768,0
2007-01-17,13.564,13.605,13.383,13.416,124506,0
2007-01-18,13.383,13.548,13.3,13.358,132392,0
2007-01-19,13.366,13.548,13.293,13.498,105819,0
2007-01-22,13.431,13.447,13.176,13.251,157023,0
2007-01-23,13.194,13.456,13.184,13.349,321821,0
2007-01-24,13.399,13.868,13.333,13.853,278255,0
2007-01-25,13.853,13.853,13.225,13.663,392933,0
2007-01-26,13.663,13.902,13.614,13.868,261633,0
2007-01-29,13.818,13.862,13.746,13.862,192462,0
2007-01-30,13.862,13.927,13.771,13.927,186756,0
2007-01-31,13.927,13.968,13.779,13.91,241244,0
2007-02-01,13.862,14.292,13.837,14.282,274375,0
2007-02-02,14.299,14.428,14.19,14.421,226198,0
2007-02-05,14.397,14.454,14.282,14.355,291726,0
2007-02-06,14.355,14.428,14.273,14.33,204718,0
2007-02-07,14.337,14.535,14.231,14.471,178388,0
2007-02-08,14.471,14.471,14.363,14.421,104240,0
2007-02-09,14.397,14.463,14.239,14.306,222316,0
2007-02-12,14.306,14.381,14.182,14.381,128872,0
2007-02-13,14.372,14.504,14.33,14.504,136033,0
2007-02-14,14.504,14.65,14.463,14.604,183525,0
2007-02-15,14.561,14.676,14.372,14.595,252897,0
2007-02-16,14.595,14.61,14.346,14.447,175232,0
2007-02-20,14.381,14.676,14.299,14.676,150475,0
2007-02-21,14.61,14.694,14.463,14.694,163337,0
2007-02-22,14.732,14.89,14.463,14.721,285054,0
2007-02-23,14.544,14.595,14.299,14.337,295367,0
2007-02-26,14.346,14.454,14.207,14.306,191659,0
2007-02-27,14.15,14.15,13.531,13.621,327767,0
2007-02-28,13.564,13.974,13.268,13.738,218550,0
2007-03-01,13.491,14.043,13.21,14.017,277021,0
2007-03-02,13.894,13.992,13.738,13.862,255807,0
2007-03-05,13.738,13.968,13.54,13.818,381402,0
2007-03-06,13.935,14.299,13.877,14.231,374369,0
2007-03-07,14.19,14.421,14.059,14.256,375942,0
2007-03-08,14.405,14.61,14.314,14.579,365751,0
2007-03-09,14.65,14.659,14.437,14.552,259567,0
2007-03-12,14.579,15.26,14.57,15.039,343057,0
2007-03-13,14.915,15.106,14.544,14.604,275099,0
2007-03-14,14.544,14.818,14.521,14.732,232507,0
2007-03-15,14.703,14.792,14.521,14.61,243307,0
2007-03-16,14.61,14.703,14.471,14.61,298281,0
2007-03-19,14.703,15.106,14.676,14.792,241731,0
2007-03-20,14.732,15.023,14.627,15.023,220613,0
2007-03-21,15.023,15.279,14.923,15.254,282503,0
2007-03-22,15.269,15.368,15.146,15.279,300830,0
2007-03-23,15.319,15.409,15.121,15.254,220491,0
2007-03-26,15.279,15.31,14.947,15.13,221465,0
2007-03-27,15.055,15.055,14.8,14.841,249979,0
2007-03-28,14.785,15.154,14.65,15.006,473751,0
2007-03-29,15.097,15.254,14.975,15.254,195375,0
2007-03-30,15.254,15.345,14.659,15.09,232264,0
2007-04-02,15.188,15.302,15.023,15.112,174988,0
2007-04-03,15.072,15.394,15.023,15.269,274861,0
2007-04-04,15.328,15.403,15.121,15.169,233722,0
2007-04-05,15.169,15.419,15.097,15.328,206900,0
2007-04-09,15.385,15.419,15.246,15.352,326070,0
2007-04-10,15.328,15.796,15.146,15.778,260659,0
2007-04-11,15.757,15.788,15.614,15.666,256169,0
2007-04-12,15.623,15.631,15.394,15.46,134697,0
2007-04-13,15.442,15.895,15.394,15.831,201076,0
2007-04-16,15.139,16.423,15.139,16.259,248401,0
2007-04-17,16.243,16.283,16.096,16.167,225836,0
2007-04-18,16.167,16.259,16.142,16.233,234086,0
2007-04-19,16.243,16.647,16.104,16.571,225589,0
2007-04-20,16.77,16.96,16.63,16.934,250711,0
2007-04-23,16.934,17.535,16.934,17.379,301254,0
2007-04-24,17.857,18.154,17.783,18.121,2532275,0
2007-04-25,18.095,18.359,18.095,18.18,1109662,0
2007-04-26,18.146,18.311,18.095,18.219,788896,0
2007-04-27,18.18,18.26,18.138,18.219,782226,0
2007-04-30,18.171,18.235,18.095,18.138,959638,0
2007-05-01,18.104,18.187,17.971,18.088,396573,0
2007-05-02,18.064,18.196,18.041,18.129,556996,0
2007-05-03,18.154,18.18,18.095,18.104,290027,0
2007-05-04,18.08,18.138,18.07,18.095,485038,0
2007-05-07,18.088,18.138,17.971,18.064,602990,0
2007-05-08,18.055,18.08,17.971,18.07,561489,0
2007-05-09,18.024,18.146,17.971,18.08,476178,0
2007-05-10,18.005,18.138,17.988,18.095,375700,0
2007-05-11,18.163,18.18,18.055,18.138,215882,0
2007-05-14,18.138,18.138,18.024,18.088,477024,0
2007-05-15,18.064,18.138,18.015,18.064,552265,0
2007-05-16,18.055,18.095,18.024,18.088,274010,0
2007-05-17,18.024,18.08,17.988,18.015,128872,0
2007-05-18,18.015,18.095,17.997,18.07,123413,0
2007-05-21,18.064,18.138,18.064,18.08,165396,0
2007-05-22,18.187,18.187,18.024,18.047,419146,0
2007-05-23,18.033,18.055,17.971,17.971,625727,0
2007-05-24,17.979,18.055,17.826,17.833,530301,0
2007-05-25,17.934,17.964,17.873,17.908,338931,0
2007-05-29,17.934,17.971,17.89,17.934,245613,0
2007-05-30,17.864,17.934,17.857,17.908,281655,0
2007-05-31,17.956,17.956,17.857,17.908,270852,0
2007-06-01,17.926,18.138,17.926,17.964,548258,0
2007-06-04,17.934,18.033,17.908,17.997,277165,0
2007-06-05,17.934,17.971,17.873,17.908,494865,0
2007-06-06,17.881,17.908,17.849,17.89,442926,0
2007-06-07,17.864,17.89,17.841,17.857,411377,0
2007-06-08,17.841,17.89,17.833,17.841,1590298,0
2007-06-11,17.849,17.857,17.841,17.857,394877,0
2007-06-12,17.857,17.864,17.826,17.833,1279885,0
2007-06-13,17.857,17.89,17.817,17.833,826759,0
2007-06-14,17.857,17.864,17.826,17.857,706502,0
2007-06-15,18.015,18.015,17.841,17.881,1214232,0
2007-06-18,17.857,17.934,17.857,17.873,253987,0
2007-06-19,17.857,17.997,17.857,17.971,645098,0
2007-06-20,17.997,17.997,17.964,17.971,367449,0
2007-06-21,17.971,17.988,17.939,17.948,510521,0
2007-06-22,17.964,17.988,17.934,17.988,909034,0
2007-06-25,17.971,17.997,17.881,17.916,267579,0
2007-06-26,17.956,17.964,17.799,17.841,460891,0
2007-06-27,17.864,17.934,17.652,17.873,393418,0
2007-06-28,17.89,17.908,17.857,17.881,464771,0
2007-06-29,17.908,17.934,17.849,17.864,290754,0
2007-07-02,17.908,17.979,17.864,17.979,241121,0
2007-07-03,17.971,17.971,17.908,17.956,143799,0
2007-07-05,17.956,18.015,17.939,17.948,126206,0
2007-07-06,17.956,17.979,17.916,17.964,236512,0
2007-07-09,17.971,18.064,17.948,17.997,328009,0
2007-07-10,18.015,18.047,17.971,17.997,309809,0
2007-07-11,17.988,18.024,17.964,17.979,209449,0
2007-07-12,18.047,18.121,17.988,17.988,154359,0
2007-07-13,17.979,17.997,17.9,17.908,532242,0
2007-07-16,17.908,17.926,17.864,17.908,219280,0
2007-07-17,17.926,17.988,17.881,17.89,306047,0
2007-07-18,17.881,17.934,17.864,17.926,289543,0
2007-07-19,17.934,17.997,17.908,17.988,421031,0
2007-07-20,17.997,18.07,17.774,17.873,1029174,0
2007-07-23,17.873,18.064,17.864,17.908,360410,0
2007-07-24,17.908,17.934,17.826,17.841,453731,0
2007-07-25,17.817,17.89,17.652,17.693,399849,0
2007-07-26,17.454,17.709,16.357,17.24,536731,0
2007-07-27,17.215,17.438,16.968,17.001,620221,0
2007-07-30,17.051,17.28,17.016,17.114,1061695,0
2007-07-31,17.37,17.864,17.207,17.28,710868,0
2007-08-01,17.247,17.379,17.24,17.322,539643,0
2007-08-02,17.356,17.783,17.356,17.693,1000051,0
2007-08-03,17.733,17.833,17.199,17.231,347060,0
2007-08-06,17.926,17.926,16.974,17.042,407494,0
2007-08-07,16.804,17.183,16.457,16.753,431400,0
2007-08-08,16.877,17.42,16.835,17.28,533093,0
2007-08-09,16.895,17.042,16.193,16.934,413073,0
2007-08-10,16.727,17.042,16.185,16.903,532849,0
2007-08-13,17.006,17.363,16.744,16.77,148535,0
2007-08-14,16.77,16.918,16.366,16.399,172317,0
2007-08-15,16.474,16.877,16.399,16.399,229718,0
2007-08-16,16.407,16.67,15.434,15.631,561246,0
2007-08-17,16.158,16.219,15.857,16.019,486372,0
2007-08-20,16.096,16.423,16.061,16.399,150597,0
2007-08-21,16.474,17.156,16.399,17.032,177534,0
2007-08-22,17.156,17.511,17.006,17.255,302647,0
2007-08-23,17.305,17.339,17.199,17.262,244642,0
2007-08-24,17.24,17.356,17.131,17.322,116738,0
2007-08-27,17.247,17.297,17.107,17.207,142223,0
2007-08-28,17.083,17.215,17.001,17.107,168193,0
2007-08-29,17.123,17.305,16.984,17.24,141494,0
2007-08-30,17.099,17.331,17.006,17.051,143677,0
2007-08-31,17.223,17.289,17.123,17.207,414529,0
2007-09-04,17.14,17.191,17.032,17.042,225350,0
2007-09-05,17.051,17.083,16.826,16.903,111155,0
2007-09-06,16.942,17.016,16.895,16.984,121352,0
2007-09-07,16.804,16.951,16.744,16.76,104848,0
2007-09-10,16.974,17.001,16.86,16.918,198287,0
2007-09-11,16.926,17.099,16.877,17.092,389413,0
2007-09-12,17.083,17.199,17.006,17.199,192219,0
2007-09-13,17.166,17.247,17.092,17.174,197071,0
2007-09-14,17.016,17.107,16.918,17.099,155326,0
2007-09-17,17.083,17.083,16.835,16.886,408830,0
2007-09-18,16.942,16.942,16.622,16.753,180810,0
2007-09-19,16.804,16.826,16.67,16.711,281047,0
2007-09-20,16.719,17.006,16.696,16.974,132151,0
2007-09-21,17.051,17.051,15.895,15.963,610395,0
2007-09-24,16.035,16.126,14.956,15.097,903335,0
2007-09-25,15.039,15.403,14.899,15.006,1047617,0
2007-09-26,15.106,15.403,15.064,15.204,409193,0
2007-09-27,15.238,15.749,15.238,15.707,182877,0
2007-09-28,15.707,16.185,15.707,16.011,465624,0
2007-10-01,15.973,16.078,15.895,16.078,234206,0
2007-10-02,16.158,16.243,16.011,16.226,193314,0
2007-10-03,16.158,16.226,16.061,16.176,225469,0
2007-10-04,16.167,16.39,16.118,16.275,227290,0
2007-10-05,16.243,16.357,16.21,16.357,127177,0
2007-10-08,16.349,16.563,16.267,16.524,167340,0
2007-10-09,16.481,16.597,16.423,16.597,121226,0
2007-10-10,16.563,16.563,16.423,16.499,85430,0
2007-10-11,16.514,16.531,16.299,16.481,212728,0
2007-10-12,16.481,16.555,16.399,16.555,167827,0
2007-10-15,16.555,16.563,16.465,16.514,163095,0
2007-10-16,16.514,16.647,16.499,16.499,84459,0
2007-10-17,16.605,16.622,16.474,16.524,117466,0
2007-10-18,16.481,16.835,16.481,16.835,141132,0
2007-10-19,16.818,16.818,16.357,16.357,225350,0
2007-10-22,16.243,16.647,16.167,16.622,122444,0
2007-10-23,16.647,16.704,16.385,16.438,126690,0
2007-10-24,16.316,16.481,16.158,16.481,133485,0
2007-10-25,16.438,16.531,16.21,16.531,141859,0
2007-10-26,16.654,16.654,16.432,16.546,106907,0
2007-10-29,16.571,16.77,16.571,16.719,324733,0
2007-10-30,16.719,16.868,16.68,16.868,126326,0
2007-10-31,16.926,17.123,16.811,17.114,266852,0
2007-11-01,16.895,17.058,16.736,16.736,489406,0
2007-11-02,16.85,16.895,16.696,16.886,225469,0
2007-11-05,16.719,16.76,16.555,16.67,176687,0
2007-11-06,16.579,16.727,16.357,16.555,154658,0
2007-11-07,16.407,16.481,15.888,16.104,286628,0
2007-11-08,16.306,16.563,16.158,16.499,618848,0
2007-11-09,16.524,16.524,16.251,16.457,499356,0
2007-11-12,16.481,16.563,16.376,16.399,260978,0
2007-11-13,16.524,16.687,16.414,16.687,560032,0
2007-11-14,16.68,16.727,15.902,15.911,280928,0
2007-11-15,16.035,16.035,15.337,15.542,569556,0
2007-11-16,15.508,15.551,15.039,15.517,327889,0
2007-11-19,15.501,15.501,14.85,15.31,281410,0
2007-11-20,15.352,15.468,14.659,14.883,368055,0
2007-11-21,14.766,15.006,14.265,14.437,516051,0
2007-11-23,14.521,14.792,14.521,14.711,85551,0
2007-11-26,14.85,14.982,14.282,14.337,260904,0
2007-11-27,14.321,14.694,14.321,14.454,323642,0
2007-11-28,14.634,14.865,14.552,14.74,252531,0
2007-11-29,14.785,14.89,14.561,14.604,153870,0
2007-11-30,14.721,16.366,13.3,16.126,2958400,0
2007-12-03,16.202,16.589,15.848,16.332,782226,0
2007-12-04,16.49,16.886,16.325,16.597,662363,0
2007-12-05,16.654,17.114,16.539,17.083,376186,0
2007-12-06,17.016,17.577,17.016,17.552,383224,0
2007-12-07,17.57,17.57,17.322,17.42,144771,0
2007-12-10,13.342,13.572,12.081,12.107,7020178,0
2007-12-11,12.221,12.525,12.153,12.259,1638717,0
2007-12-12,12.543,12.543,11.908,12.444,1943465,0
2007-12-13,12.361,12.427,11.94,11.949,642275,0
2007-12-14,12.015,12.136,11.48,11.512,600481,0
2007-12-17,11.505,11.718,11.505,11.526,471974,0
2007-12-18,11.819,11.819,11.331,11.61,461861,0
2007-12-19,11.61,11.61,11.085,11.183,363383,0
2007-12-20,11.273,11.297,10.977,11.297,707471,0
2007-12-21,11.579,12.392,11.373,12.392,1200194,0
2007-12-24,12.401,12.401,12.031,12.268,107519,0
2007-12-26,12.015,12.259,11.94,12.259,364051,0
2007-12-27,12.259,12.259,11.777,11.866,404579,0
2007-12-28,12.031,12.115,11.9,11.974,322309,0
2007-12-31,11.94,12.015,11.825,11.924,307349,0
2008-01-02,11.932,12.065,11.725,11.759,354099,0
2008-01-03,11.759,11.866,11.57,11.67,284080,0
2008-01-04,11.625,11.625,11.248,11.248,295608,0
2008-01-07,11.331,11.413,11.157,11.24,401290,0
2008-01-08,11.331,11.413,10.813,10.838,339297,0
2008-01-09,10.838,10.838,9.1889,10.086,753985,0
2008-01-10,9.989,10.704,9.989,10.425,488316,0
2008-01-11,10.49,10.655,10.113,10.457,188699,0
2008-01-14,10.464,10.558,9.839,10.094,239109,0
2008-01-15,9.971,9.971,9.518,9.814,301025,0
2008-01-16,9.749,9.757,9.3525,9.512,256052,0
2008-01-17,9.559,9.674,9.0224,9.1065,257144,0
2008-01-18,9.1543,9.164,8.6931,8.9086,342326,0
2008-01-22,8.5706,8.8173,8.1663,8.3887,440750,0
2008-01-23,8.2076,8.8257,8.0182,8.8257,505467,0
2008-01-24,9.139,9.3937,8.9909,9.0805,391295,0
2008-01-25,9.3369,9.54,8.8173,8.8667,253323,0
2008-01-28,8.8667,9.2546,8.5538,9.164,227290,0
2008-01-29,9.2371,9.2784,8.9739,9.1803,168847,0
2008-01-30,9.1314,9.3291,9.0224,9.0482,212728,0
2008-01-31,9.0652,9.709,8.9824,9.674,276620,0
2008-02-01,9.683,10.294,9.4759,10.128,295608,0
2008-02-04,10.136,10.226,9.797,9.904,188939,0
2008-02-05,9.725,9.873,9.503,9.749,160056,0
2008-02-06,9.789,9.929,9.4849,9.734,275227,0
2008-02-07,9.717,10.244,9.594,10.052,233945,0
2008-02-08,10.121,10.128,9.749,10.069,265031,0
2008-02-11,10.094,10.094,9.848,9.989,376426,0
2008-02-12,10.022,10.086,9.797,10.022,224642,0
2008-02-13,10.094,10.746,9.699,10.746,283978,0
2008-02-14,10.822,10.846,10.302,10.761,289543,0
2008-02-15,10.714,10.714,10.316,10.408,221709,0
2008-02-19,10.408,10.449,10.277,10.374,231902,0
2008-02-20,10.341,10.714,10.178,10.714,400940,0
2008-02-21,10.777,11.282,10.671,11.016,459672,0
2008-02-22,11.041,11.116,10.596,11.092,168919,0
2008-02-25,10.993,11.289,10.721,11.273,209572,0
2008-02-26,11.209,12.09,11.085,11.99,354757,0
2008-02-27,11.9,12.436,11.625,12.055,477024,0
2008-02-28,12.073,12.23,11.687,11.94,262398,0
2008-02-29,11.866,11.866,9.873,10.028,1161726,0
2008-03-03,10.028,10.846,10.028,10.052,468231,0
2008-03-04,9.971,10.094,9.691,9.989,364247,0
2008-03-05,9.848,10.226,9.848,10.06,280452,0
2008-03-06,9.873,10.052,9.848,9.946,209538,0
2008-03-07,9.749,10.052,9.749,9.839,262225,0
2008-03-10,9.857,9.922,9.4261,9.512,289300,0
2008-03-11,9.789,10.136,9.213,9.946,248075,0
2008-03-12,10.022,10.383,9.805,9.971,199414,0
2008-03-13,9.873,10.621,9.665,10.558,287764,0
2008-03-14,10.671,10.671,10.169,10.383,239373,0
2008-03-17,10.079,10.506,9.971,10.425,235177,0
2008-03-18,10.698,11.069,10.16,10.892,318842,0
2008-03-19,10.91,11.209,10.698,10.761,254474,0
2008-03-20,11,11.526,10.87,11.519,671469,0
2008-03-24,11.48,11.61,11.389,11.472,146589,0
2008-03-25,11.535,11.625,11.373,11.596,191492,0
2008-03-26,11.519,11.57,11.405,11.553,142102,0
2008-03-27,11.519,11.519,10.862,11.166,274496,0
2008-03-28,11.157,11.24,10.768,10.985,191030,0
2008-03-31,11.016,11.016,10.399,10.822,210785,0
2008-04-01,10.985,11.033,10.704,11.033,145621,0
2008-04-02,11.051,11.248,10.768,11.24,178174,0
2008-04-03,11.166,11.289,10.838,11.209,172317,0
2008-04-04,10.714,11.007,9.839,10.359,1190021,0
2008-04-07,10.302,10.302,10.069,10.145,362145,0
2008-04-08,10.069,10.464,9.929,10.39,178991,0
2008-04-09,10.383,10.549,9.963,10.183,162488,0
2008-04-10,10.183,10.383,10.028,10.383,148168,0
2008-04-11,10.286,10.286,9.823,9.873,148271,0
2008-04-14,9.797,9.889,9.2371,9.2546,286630,0
2008-04-15,9.2949,9.989,9.0088,9.954,392657,0
2008-04-16,10.005,10.21,9.717,10.193,214024,0
2008-04-17,10.136,10.244,9.764,10.226,228349,0
2008-04-18,10.425,10.631,10.294,10.588,242421,0
2008-04-21,10.523,10.795,10.481,10.737,108486,0
2008-04-22,10.671,10.737,10.183,10.383,228722,0
2008-04-23,10.383,10.383,10.218,10.341,102701,0
2008-04-24,10.341,10.768,10.21,10.768,179653,0
2008-04-25,10.754,10.795,10.481,10.777,186612,0
2008-04-28,10.761,11,10.497,10.754,141731,0
2008-04-29,10.754,10.754,10.308,10.332,258181,0
2008-04-30,10.341,10.572,10.193,10.367,201607,0
2008-05-01,10.268,10.497,10.038,10.481,261471,0
2008-05-02,10.481,10.786,10.286,10.341,117852,0
2008-05-05,10.768,10.768,10.359,10.383,122566,0
2008-05-06,10.341,10.464,10.201,10.244,90750,0
2008-05-07,10.183,10.449,10.022,10.079,106910,0
2008-05-08,10.113,10.226,9.946,10.086,89375,0
2008-05-09,10.022,10.367,9.929,10.277,100359,0
2008-05-12,10.332,10.714,10.332,10.689,115043,0
2008-05-13,10.721,10.721,10.308,10.605,106102,0
2008-05-14,10.588,10.754,10.464,10.49,84449,0
2008-05-15,10.457,10.515,10.418,10.481,71209,0
2008-05-16,10.506,10.533,10.218,10.49,209028,0
2008-05-19,10.464,10.714,10.399,10.473,163969,0
2008-05-20,10.374,10.506,9.889,10.21,108466,0
2008-05-21,10.268,10.332,9.857,9.938,127270,0
2008-05-22,9.857,10.06,9.657,9.897,168598,0
2008-05-23,9.881,9.963,9.4849,9.665,102747,0
2008-05-27,9.657,9.881,9.55,9.873,86437,0
2008-05-28,9.866,9.866,9.3601,9.3867,131326,0
2008-05-29,9.2862,9.954,9.2622,9.866,194769,0
2008-05-30,9.823,10.013,9.648,10.013,139073,0
2008-06-02,9.954,9.989,9.3937,9.648,229663,0
2008-06-03,9.683,9.881,9.4203,9.617,247562,0
2008-06-04,9.603,9.922,9.4261,9.4521,148024,0
2008-06-05,9.4938,10.06,9.4343,9.805,150415,0
2008-06-06,9.741,9.797,9.2862,9.3691,115428,0
2008-06-09,9.3691,9.4611,9.2949,9.3937,114398,0
2008-06-10,9.3037,9.617,9.3037,9.3867,82049,0
2008-06-11,9.3457,9.4759,8.7271,8.7271,199990,0
2008-06-12,8.7615,9.2784,8.7615,9.0719,329888,0
2008-06-13,9.1543,9.2371,9.0482,9.1543,98878,0
2008-06-16,9.0805,9.164,8.9909,9.0557,82003,0
2008-06-17,9.0652,9.0975,8.7843,8.8417,165327,0
2008-06-18,8.8257,8.8584,8.4632,8.488,151552,0
2008-06-19,8.4055,8.6771,7.9934,8.1663,552466,0
2008-06-20,8.0264,8.2076,6.9467,7.4165,912914,0
2008-06-23,7.4495,7.5482,7.3671,7.4743,180969,0
2008-06-24,7.425,7.4743,7.0868,7.0868,330382,0
2008-06-25,7.0868,7.5237,7.0868,7.3752,312787,0
2008-06-26,7.2766,7.3177,6.9551,7.0045,620837,0
2008-06-27,6.9467,7.0457,6.7158,6.8066,1283240,0
2008-06-30,6.7904,6.8808,6.6996,6.7158,397399,0
2008-07-01,6.6996,7.1692,6.6996,7.1116,322284,0
2008-07-02,7.0786,7.161,6.6996,6.6996,159304,0
2008-07-03,6.7158,6.8562,6.197,6.5511,226860,0
2008-07-07,6.5511,6.815,6.5184,6.6746,238430,0
2008-07-08,6.6746,6.8973,6.5431,6.8973,285763,0
2008-07-09,6.8646,6.8893,6.4028,6.4522,240311,0
2008-07-10,6.4277,6.6337,6.4113,6.51,229836,0
2008-07-11,6.3946,6.609,6.1227,6.5926,197277,0
2008-07-14,6.5926,6.642,6.2382,6.436,230521,0
2008-07-15,6.3371,6.6584,6.2876,6.4769,220729,0
2008-07-16,6.51,6.8394,6.4277,6.7738,211352,0
2008-07-17,6.7904,6.98,6.6832,6.8234,154353,0
2008-07-18,6.7738,6.9551,6.7326,6.7655,101353,0
2008-07-21,6.7738,6.8234,6.6253,6.7983,118817,0
2008-07-22,6.7983,7.4824,6.7983,7.4576,211048,0
2008-07-23,7.4659,8.0511,7.4165,8.043,378819,0
2008-07-24,8.1252,8.1252,7.3177,7.6553,425957,0
2008-07-25,7.7379,7.8697,7.5237,7.5978,264403,0
2008-07-28,7.5814,8.1501,7.5156,8.1005,253592,0
2008-07-29,8.1005,9.213,8.0594,9.139,402983,0
2008-07-30,9.1141,9.611,9.0557,9.4849,677244,0
2008-07-31,9.3135,9.4849,9.1803,9.2294,340895,0
2008-08-01,9.2546,9.3037,8.8919,9.1314,225946,0
2008-08-04,9.213,9.611,8.8919,9.503,282486,0
2008-08-05,9.576,9.848,9.2216,9.603,317403,0
2008-08-06,9.603,9.889,9.3037,9.832,201349,0
2008-08-07,9.741,9.772,8.8667,9.2686,199626,0
2008-08-08,9.2622,9.725,9.2467,9.4759,215208,0
2008-08-11,9.4759,10.069,9.3369,9.989,190459,0
2008-08-12,9.938,9.946,9.512,9.639,163721,0
2008-08-13,9.691,9.922,9.567,9.889,237844,0
2008-08-14,9.814,10.094,9.617,10.038,161198,0
2008-08-15,10.079,10.286,9.963,10.277,152160,0
2008-08-18,10.302,10.324,9.764,9.866,127097,0
2008-08-19,9.683,10.052,9.632,9.725,104582,0
2008-08-20,9.741,9.938,9.4938,9.741,81074,0
2008-08-21,9.717,9.839,9.4521,9.665,153659,0
2008-08-22,9.749,10.218,9.741,10.153,190562,0
2008-08-25,10.16,10.367,9.997,10.252,226522,0
2008-08-26,10.259,10.971,10.153,10.926,279353,0
2008-08-27,10.953,10.962,10.746,10.902,239967,0
2008-08-28,10.962,11.116,10.714,10.993,215361,0
2008-08-29,11.085,11.085,10.58,10.846,130226,0
2008-09-02,11.06,11.273,10.689,11.06,126408,0
2008-09-03,11.033,11.101,10.838,11.007,289371,0
2008-09-04,10.892,10.977,10.302,10.302,162914,0
2008-09-05,10.252,10.399,9.98,10.244,101551,0
2008-09-08,10.588,11.051,10.515,10.918,182794,0
2008-09-09,10.971,11.078,10.302,10.302,135077,0
2008-09-10,10.473,10.87,10.308,10.565,123384,0
2008-09-11,10.418,10.91,10.145,10.704,184629,0
2008-09-12,10.605,11.033,10.588,10.962,201956,0
2008-09-15,10.918,10.918,10.464,10.648,280533,0
2008-09-16,10.418,10.944,9.611,10.936,298190,0
2008-09-17,10.761,10.761,10.104,10.442,249964,0
2008-09-18,10.648,11.322,9.603,11.248,399911,0
2008-09-19,11.66,11.701,10.698,11.634,654977,0
2008-09-22,11.512,11.634,11.223,11.497,240246,0
2008-09-23,11.519,11.596,11.024,11.166,108063,0
2008-09-24,11.157,11.157,10.399,10.558,119125,0
2008-09-25,10.515,11.109,10.515,10.689,116890,0
2008-09-26,10.425,10.977,10.308,10.91,187103,0
2008-09-29,10.73,10.786,9.98,10.16,178746,0
2008-09-30,10.35,10.515,10.104,10.39,201982,0
2008-10-01,10.39,10.663,10.201,10.302,167629,0
2008-10-02,10.268,10.268,9.3212,9.4025,102145,0
2008-10-03,9.532,9.997,8.9909,8.9992,125345,0
2008-10-06,8.8173,9.0652,7.7049,8.9992,236636,0
2008-10-07,9.0652,9.4521,7.9769,7.985,182379,0
2008-10-08,7.6226,8.4383,7.5482,7.7463,266928,0
2008-10-09,7.9439,8.0757,6.7983,6.8394,241213,0
2008-10-10,6.4769,7.7955,5.9744,7.4743,368577,0
2008-10-13,7.4991,8.1087,7.2846,8.1087,225981,0
2008-10-14,8.3975,8.3975,7.3258,7.771,181921,0
2008-10-15,7.7789,7.7955,7.0457,7.0542,143071,0
2008-10-16,7.0953,8.0757,6.7904,8.0675,223319,0
2008-10-17,7.6553,8.9562,7.4329,8.0675,315535,0
2008-10-20,7.9356,8.7516,7.7379,8.7352,110313,0
2008-10-21,8.6118,9.0719,8.4383,8.8846,178687,0
2008-10-22,8.62,9.0088,7.8697,8.2076,724989,0
2008-10-23,8.323,8.6279,7.5482,8.3643,247647,0
2008-10-24,7.7463,8.2406,7.4659,8.0182,350450,0
2008-10-27,7.8697,8.2738,7.3921,7.3921,168097,0
2008-10-28,7.5565,7.8697,7.0786,7.8119,249174,0
2008-10-29,7.9277,8.6029,7.9277,8.1005,242242,0
2008-10-30,8.3725,8.7104,8.0923,8.6534,180482,0
2008-10-31,8.6771,8.9316,8.3643,8.7104,272533,0
2008-11-03,8.5538,8.6771,8.2902,8.4383,128623,0
2008-11-04,8.6454,8.8173,8.488,8.6534,150261,0
2008-11-05,8.5285,8.7759,8.2489,8.2817,223561,0
2008-11-06,8.2406,8.2817,7.8697,7.985,148553,0
2008-11-07,7.7049,8.1583,7.5482,7.7379,189111,0
2008-11-10,7.9769,8.0839,7.4165,7.507,119495,0
2008-11-11,7.0292,7.0292,6.3209,6.3209,326882,0
2008-11-12,6.2133,6.2133,5.381,5.4552,287091,0
2008-11-13,5.4802,6.4855,5.4471,6.436,400067,0
2008-11-14,6.3209,6.5677,5.7765,5.7765,270859,0
2008-11-17,5.711,6.197,5.6036,5.8591,186875,0
2008-11-18,5.892,5.9993,5.3567,5.6202,150898,0
2008-11-19,5.6202,5.8425,4.9114,4.9114,94095,0
2008-11-20,4.9114,5.4552,4.5984,4.6889,190119,0
2008-11-21,4.7712,5.4717,4.3511,5.3729,220354,0
2008-11-24,5.4637,5.7024,5.1916,5.2905,225545,0
2008-11-25,5.3316,5.4964,4.5407,4.9032,309520,0
2008-11-26,4.7464,5.0268,4.5819,4.8371,366187,0
2008-11-28,4.8455,5.0844,4.8123,5.0105,189236,0
2008-12-01,4.8702,4.8702,4.1449,4.211,319476,0
2008-12-02,4.318,4.4992,4.2933,4.4914,223720,0
2008-12-03,4.3511,4.4252,4.211,4.2769,435386,0
2008-12-04,4.2851,4.3676,3.9803,4.1285,654141,0
2008-12-05,4.0709,4.8123,3.9553,4.7464,449750,0
2008-12-08,4.7796,5.4802,4.5489,5.2988,170242,0
2008-12-09,5.2492,6.1392,5.1916,5.5048,182989,0
2008-12-10,5.5953,6.0155,5.5543,5.8507,98149,0
2008-12-11,5.9412,6.2876,5.4306,5.5131,210448,0
2008-12-12,5.3977,6.1311,5.381,6.1311,141818,0
2008-12-15,6.1722,6.1722,5.6284,5.711,64225,0
2008-12-16,5.9909,6.197,5.6202,6.1888,203254,0
2008-12-17,6.1061,6.4443,6.1061,6.3371,105653,0
2008-12-18,6.3041,6.5926,5.9909,6.1558,103787,0
2008-12-19,6.3866,7.0868,6.3534,7.0868,506779,0
2008-12-22,7.0292,7.0292,5.9,6.3286,236545,0
2008-12-23,6.3866,6.6832,6.1476,6.2133,151392,0
2008-12-24,6.2382,6.2546,6.0322,6.2133,60780,0
2008-12-26,6.2546,6.263,6.0649,6.1888,97172,0
2008-12-29,6.1558,6.3209,6.0076,6.197,250275,0
2008-12-30,6.3041,6.6746,6.2052,6.6746,122836,0
2008-12-31,6.6746,6.7574,6.4443,6.5926,188027,0
2009-01-02,6.609,6.7574,6.4192,6.5593,123980,0
2009-01-05,6.5431,6.5677,6.1227,6.4192,134163,0
2009-01-06,6.3452,6.8394,6.3452,6.8234,256504,0
2009-01-07,6.8478,6.8726,6.4769,6.6832,123105,0
2009-01-08,6.7904,6.7904,6.2298,6.2957,419317,0
2009-01-09,6.2876,6.3452,5.892,5.925,154172,0
2009-01-12,5.9333,5.9412,5.5953,5.6448,116964,0
2009-01-13,5.6368,6.0649,5.6202,5.9662,167331,0
2009-01-14,5.7931,5.9085,5.3567,5.4222,120844,0
2009-01-15,5.4143,5.5871,4.8043,5.5871,173803,0
2009-01-16,5.5543,5.7852,5.3729,5.7852,121383,0
2009-01-20,5.6117,5.6117,4.6559,4.6559,138706,0
2009-01-21,4.7631,5.5871,4.3676,5.5871,162591,0
2009-01-22,5.3895,5.5871,5.0761,5.3316,97033,0
2009-01-23,5.167,5.4222,5.0844,5.2737,61104,0
2009-01-26,5.3071,5.7189,5.0761,5.348,164178,0
2009-01-27,5.3895,5.7765,5.3895,5.7189,72498,0
2009-01-28,5.8591,6.0486,5.7189,6.0486,118157,0
2009-01-29,5.9496,6.0486,5.2988,5.3236,119979,0
2009-01-30,5.3567,5.3567,5.1422,5.167,100772,0
2009-02-02,5.1422,5.2824,4.9443,5.2161,147057,0
2009-02-03,5.2575,5.4056,5.2575,5.3071,146712,0
2009-02-04,5.3153,5.4388,5.1338,5.1916,77853,0
2009-02-05,5.1586,5.348,5.1174,5.1422,95000,0
2009-02-06,5.1505,5.4388,5.0021,5.2737,133169,0
2009-02-09,5.1916,5.3153,4.994,5.167,48507,0
2009-02-10,5.1505,5.3071,4.7549,4.7549,94693,0
2009-02-11,4.7879,4.7879,4.4663,4.5984,245916,0
2009-02-12,4.4914,4.6066,4.244,4.4334,161102,0
2009-02-13,4.4582,4.6066,4.3263,4.376,58967,0
2009-02-17,4.2933,4.3097,4.0874,4.1698,144067,0
2009-02-18,4.211,4.3097,4.0544,4.0544,207781,0
2009-02-19,4.1201,4.1368,3.8235,3.8728,188300,0
2009-02-20,3.7907,3.8483,3.5682,3.6835,93723,0
2009-02-23,3.7164,3.7907,3.5103,3.5269,100901,0
2009-02-24,3.6175,3.667,3.4858,3.6094,118660,0
2009-02-25,3.56,3.667,3.1644,3.1973,129679,0
2009-02-26,3.2717,3.5188,3.2139,3.2634,111897,0
2009-02-27,3.2551,3.4529,3.2551,3.2551,80481,0
2009-03-02,3.2962,3.3785,2.6039,2.6207,204070,0
2009-03-03,2.7113,2.8678,2.6374,2.6619,166138,0
2009-03-04,2.7356,2.8267,2.6619,2.8099,100917,0
2009-03-05,2.7113,2.7524,2.2991,2.3982,130712,0
2009-03-06,2.4392,2.7771,2.4061,2.7606,216290,0
2009-03-09,2.7278,2.8347,2.5876,2.6122,109759,0
2009-03-10,2.7113,3.1564,2.6533,3.1564,187086,0
2009-03-11,3.1564,3.2385,2.8593,2.8842,85031,0
2009-03-12,2.8759,3.0158,2.6374,3.0158,147435,0
2009-03-13,3.0245,3.2469,2.9337,3.222,84609,0
2009-03-16,3.2797,3.3457,2.9749,3.0327,103290,0
2009-03-17,3.0078,3.1231,2.9416,3.1231,93545,0
2009-03-18,3.0901,3.5435,3.0901,3.5269,99867,0
2009-03-19,3.5848,3.667,3.4446,3.4941,141275,0
2009-03-20,3.5352,3.659,3.4116,3.5022,205553,0
2009-03-23,3.6258,4.3017,3.5848,4.2687,121109,0
2009-03-24,4.1698,4.244,3.7907,3.9226,168237,0
2009-03-25,3.9553,4.244,3.8813,4.2027,189433,0
2009-03-26,4.2687,5.1091,4.2356,5.1091,202171,0
2009-03-27,4.9279,5.0515,4.8207,4.8291,184318,0
2009-03-30,5.0105,5.4056,4.6148,4.9279,302584,0
2009-03-31,5.0185,5.2245,4.9032,5.0598,147634,0
2009-04-01,4.9608,5.5458,4.9524,5.5458,139411,0
2009-04-02,5.7683,6.0322,5.5871,5.7189,484442,0
2009-04-03,5.7189,5.9412,5.5705,5.7683,160010,0
2009-04-06,5.6448,5.9,5.5379,5.7189,138585,0
2009-04-07,5.5543,5.7024,5.3153,5.3729,132688,0
2009-04-08,5.4637,5.8177,5.4388,5.6861,105678,0
2009-04-09,5.8591,6.263,5.6117,6.0898,205314,0
2009-04-13,6.3946,7.7463,6.3946,7.4495,552106,0
2009-04-14,7.2766,7.3094,6.6253,6.7738,407708,0
2009-04-15,6.6915,6.8973,6.3123,6.6832,262741,0
2009-04-16,7.0045,7.3921,6.7326,7.3011,277872,0
2009-04-17,7.3421,7.985,7.2189,7.4659,469024,0
2009-04-20,7.1939,7.1939,6.0649,6.5926,490977,0
2009-04-21,6.5762,7.5565,6.4936,7.2846,340292,0
2009-04-22,7.1692,7.5814,6.9219,7.5814,374624,0
2009-04-23,7.5156,7.5732,6.7574,7.0706,311378,0
2009-04-24,7.1447,7.664,7.0457,7.425,325937,0
2009-04-27,7.2353,7.6473,7.1858,7.4659,260405,0
2009-04-28,7.3421,7.7876,7.2766,7.6719,183459,0
2009-04-29,7.7379,8.1583,7.5404,8.1417,309958,0
2009-04-30,8.1663,8.3643,8.1087,8.2651,513479,0
2009-05-01,8.2651,8.3643,8.1501,8.2817,504618,0
2009-05-04,8.4134,8.7434,8.3148,8.6931,262739,0
2009-05-05,8.6534,8.6931,8.2324,8.323,328407,0
2009-05-06,8.455,8.6118,8.1663,8.3807,306083,0
2009-05-07,8.4802,8.5949,7.9277,8.1252,298268,0
2009-05-08,8.2651,8.5285,8.2324,8.4219,358171,0
2009-05-11,8.2242,8.257,7.985,8.2076,210319,0
2009-05-12,8.2324,8.3395,7.9277,8.2406,228606,0
2009-05-13,8.0511,8.0511,7.3507,7.5319,333340,0
2009-05-14,7.5978,7.7463,7.3921,7.4,285920,0
2009-05-15,7.3587,7.9356,7.2353,7.6144,397132,0
2009-05-18,7.7297,7.9191,7.6061,7.8285,271969,0
2009-05-19,7.8864,8.3887,7.6304,7.9277,249093,0
2009-05-20,7.9934,8.5043,7.9934,8.1583,245588,0
2009-05-21,7.985,8.5133,7.9769,8.5043,241804,0
2009-05-22,8.5538,8.5706,8.1663,8.2489,193821,0
2009-05-26,8.0757,8.6454,7.9769,8.4713,210575,0
2009-05-27,8.4134,8.488,8.0839,8.2817,152832,0
2009-05-28,8.323,8.3725,7.6804,8.1911,152371,0
2009-05-29,8.2489,8.323,8.0839,8.323,205885,0
2009-06-01,8.455,8.4713,8.3643,8.4632,313290,0
2009-06-02,8.4219,8.8511,8.3725,8.7934,385680,0
2009-06-03,7.9029,8.3643,7.6226,8.257,471130,0
2009-06-04,8.3314,8.3314,7.9689,8.1252,154768,0
2009-06-05,8.2076,8.2406,7.7789,7.9356,138740,0
2009-06-08,7.8864,8.1996,7.6144,8.0675,134509,0
2009-06-09,8.1087,8.2324,8.0182,8.1417,87732,0
2009-06-10,8.1996,8.2406,7.5237,7.9689,131550,0
2009-06-11,7.9769,8.1911,7.8203,7.8369,154318,0
2009-06-12,7.771,7.911,7.4415,7.8697,127390,0
2009-06-15,7.7049,7.7049,7.0953,7.2353,126097,0
2009-06-16,7.3421,7.3421,6.9467,7.0868,166194,0
2009-06-17,7.1116,7.2107,6.6832,7.0706,71784,0
2009-06-18,7.021,7.1279,6.8808,6.9716,60897,0
2009-06-19,7.0868,7.2434,7.0045,7.0622,188028,0
2009-06-22,7.0045,7.0542,6.5593,6.5593,171800,0
2009-06-23,6.6584,6.8478,6.5593,6.6501,120982,0
2009-06-24,6.7574,7.1034,6.4769,6.5349,176266,0
2009-06-25,6.5184,6.5431,6.2466,6.5431,209022,0
2009-06-26,6.502,7.0128,6.3866,6.914,1128721,0
2009-06-29,6.8726,6.9388,6.5593,6.749,256738,0
2009-06-30,6.7158,7.0045,6.6832,6.8562,172896,0
2009-07-01,6.9219,7.227,6.7983,7.1447,130950,0
2009-07-02,6.9964,7.0045,6.5926,6.8314,189444,0
2009-07-06,6.7574,6.8394,6.4855,6.6501,114396,0
2009-07-07,6.5511,6.7326,6.263,6.2795,171605,0
2009-07-08,6.3041,6.4028,5.9582,6.2466,156572,0
2009-07-09,6.3209,6.3209,5.9412,6.197,127884,0
2009-07-10,6.1311,6.2382,5.9412,6.2298,63973,0
2009-07-13,6.2466,6.4522,6.0322,6.3534,121078,0
2009-07-14,6.3286,6.436,6.2052,6.3041,62668,0
2009-07-15,6.4522,6.8066,6.3866,6.8066,150570,0
2009-07-16,6.7326,6.9716,6.5593,6.914,166137,0
2009-07-17,6.9388,7.2932,6.9305,7.2766,183134,0
2009-07-20,7.2601,7.4907,7.161,7.3921,157369,0
2009-07-21,7.425,7.425,7.0786,7.2932,144013,0
2009-07-22,7.2601,7.7214,7.2189,7.4415,224021,0
2009-07-23,7.4083,7.9523,7.0868,7.8617,264075,0
2009-07-24,7.8038,8.2161,7.7542,8.1996,195449,0
2009-07-27,8.1663,8.4219,8.1663,8.3725,249281,0
2009-07-28,8.2738,8.4462,8.1417,8.3314,94158,0
2009-07-29,8.257,8.3314,8.0923,8.2738,92407,0
2009-07-30,8.3887,8.4802,8.0511,8.3395,133894,0
2009-07-31,8.2651,8.4134,8.0675,8.1087,174821,0
2009-08-03,8.1748,8.2817,7.9356,8.2817,190418,0
2009-08-04,8.1911,8.4219,8.117,8.3975,121015,0
2009-08-05,8.3807,8.455,8.1996,8.2982,165927,0
2009-08-06,8.257,8.3395,8.0511,8.1005,201532,0
2009-08-07,8.2406,8.6534,8.1911,8.5043,230071,0
2009-08-10,8.4462,8.5456,8.3314,8.4055,88683,0
2009-08-11,8.3148,8.3643,8.2406,8.2902,88373,0
2009-08-12,8.323,8.8082,8.323,8.637,165172,0
2009-08-13,8.685,8.6931,8.3395,8.5615,93779,0
2009-08-14,8.5706,8.5706,8.183,8.3395,166345,0
2009-08-17,8.1583,8.2076,7.9689,8.117,178583,0
2009-08-18,8.2076,8.3478,7.8285,8.0757,214526,0
2009-08-19,7.9523,8.3065,7.8864,8.1333,171541,0
2009-08-20,8.1333,8.6688,8.117,8.5949,129276,0
2009-08-21,8.7434,9.4849,8.7434,8.9562,302111,0
2009-08-24,9.0152,9.088,8.685,8.7843,148390,0
2009-08-25,8.8332,8.8994,8.6534,8.8511,159262,0
2009-08-26,8.8511,8.9251,8.6597,8.7934,65595,0
2009-08-27,8.7934,8.7934,8.2738,8.7434,130680,0
2009-08-28,8.8257,8.8667,8.5615,8.7352,95237,0
2009-08-31,8.6771,8.7686,8.4383,8.4462,134368,0
2009-09-01,8.4134,8.8511,8.2324,8.323,167998,0
2009-09-02,8.2489,8.6771,8.2406,8.2651,175293,0
2009-09-03,8.3314,8.5456,8.1996,8.5285,117170,0
2009-09-04,8.5207,8.5207,8.2406,8.2982,133344,0
2009-09-08,8.3725,8.5366,8.2406,8.5133,138598,0
2009-09-09,8.5207,8.7181,8.2489,8.5207,140282,0
2009-09-10,8.5207,8.5786,8.2324,8.488,220909,0
2009-09-11,8.4802,8.4802,8.2242,8.323,89889,0
2009-09-14,8.257,8.5949,8.2161,8.5456,89205,0
2009-09-15,8.5133,8.7022,8.4134,8.5949,78950,0
2009-09-16,8.6688,8.8001,8.5538,8.7271,127034,0
2009-09-17,8.7352,9.0152,8.7352,8.9316,104513,0
2009-09-18,8.8332,9.0652,8.8332,9.0652,269254,0
2009-09-21,8.9251,9.0652,8.5538,8.7934,98068,0
2009-09-22,8.8994,9.032,8.8257,8.8511,94574,0
2009-09-23,8.8417,9.1065,8.7843,8.8082,109912,0
2009-09-24,8.8332,8.8667,8.3887,8.5786,167373,0
2009-09-25,8.5538,8.5538,8.2982,8.5285,140068,0
2009-09-28,8.5706,9.1716,8.5615,8.9251,122020,0
2009-09-29,8.9824,9.2686,8.7934,9.0152,114439,0
2009-09-30,9.0557,9.0557,8.6771,8.8752,127704,0
2009-10-01,8.8332,8.9316,8.2817,8.3643,174327,0
2009-10-02,8.2651,8.6279,8.2651,8.3148,107566,0
2009-10-05,8.3807,8.5456,8.1996,8.5207,130008,0
2009-10-06,8.62,8.8511,8.4302,8.637,73842,0
2009-10-07,8.6029,8.7352,8.3975,8.5538,140939,0
2009-10-08,8.6597,8.8511,8.488,8.5615,155712,0
2009-10-09,8.5786,8.9411,8.5786,8.8667,100937,0
2009-10-12,8.8667,8.8846,8.488,8.5456,93975,0
2009-10-13,8.5538,8.6534,8.3561,8.4632,88652,0
2009-10-14,8.5949,8.6118,8.3561,8.4302,187858,0
2009-10-15,8.3643,8.3975,8.1583,8.3478,254667,0
2009-10-16,8.2406,8.2406,7.9523,8.0016,123884,0
2009-10-19,8.0264,8.2406,7.911,8.0511,114987,0
2009-10-20,8.043,8.117,7.4907,7.6473,149668,0
2009-10-21,7.5978,8.4462,7.5814,8.1748,539342,0
2009-10-22,8.1501,8.3065,7.985,7.9934,182218,0
2009-10-23,8.0347,8.2406,7.425,7.4495,266971,0
2009-10-26,7.4991,7.9029,7.3752,7.5814,270236,0
2009-10-27,7.6226,7.8285,7.5565,7.6719,218595,0
2009-10-28,7.6553,7.771,7.2107,7.2601,173766,0
2009-10-29,7.3507,7.5156,7.0457,7.4576,210058,0
2009-10-30,7.4,7.5156,7.2024,7.227,317924,0
2009-11-02,7.0045,7.4743,6.9634,7.0622,267342,0
2009-11-03,6.9219,7.3836,6.9219,7.3507,163416,0
2009-11-04,7.4329,7.4329,6.8808,6.8973,115762,0
2009-11-05,6.9878,7.3921,6.8893,7.3177,143102,0
2009-11-06,7.3421,7.7876,7.1279,7.1692,313078,0
2009-11-09,7.3177,7.425,7.2353,7.2846,262369,0
2009-11-10,7.2518,7.3752,7.0045,7.0953,184330,0
2009-11-11,7.161,7.3836,7.0786,7.2682,172133,0
2009-11-12,7.227,7.4165,7.1279,7.1447,156068,0
2009-11-13,7.2024,7.2601,6.9716,7.1279,165785,0
2009-11-16,7.161,7.3507,6.9467,7.1364,275808,0
2009-11-17,7.0045,7.1776,7.0045,7.0786,105409,0
2009-11-18,7.0622,7.1364,6.9467,7.1279,99090,0
2009-11-19,7.0706,7.12,6.9551,6.98,150337,0
2009-11-20,6.9305,7.0706,6.8893,7.0542,70590,0
2009-11-23,7.1529,7.3177,7.0542,7.1529,102976,0
2009-11-24,7.1939,7.2107,6.9634,7.0292,167940,0
2009-11-25,7.0622,7.1447,7.0128,7.1364,108067,0
2009-11-27,6.7738,6.9305,6.708,6.708,104614,0
2009-11-30,6.7245,6.8646,6.5842,6.815,230617,0
2009-12-01,6.9219,7.1034,6.8478,7.0542,232909,0
2009-12-02,7.0457,7.4083,7.0457,7.3587,228613,0
2009-12-03,7.4165,7.4576,7.3671,7.3921,201812,0
2009-12-04,7.5897,7.8369,7.3836,7.5319,173849,0
2009-12-07,7.4991,7.6553,7.3671,7.4659,112802,0
2009-12-08,7.3752,7.5814,7.3421,7.425,94344,0
2009-12-09,7.4576,7.5897,7.3342,7.5565,76108,0
2009-12-10,7.6304,7.6473,7.3342,7.4329,124211,0
2009-12-11,7.4743,7.6719,7.3011,7.5814,152163,0
2009-12-14,7.6304,7.7297,7.5156,7.6553,95481,0
2009-12-15,7.6473,7.8203,7.6061,7.6226,119685,0
2009-12-16,7.6967,7.7542,7.5814,7.7214,108431,0
2009-12-17,7.6226,7.6553,7.425,7.4415,175730,0
2009-12-18,7.5404,7.5404,7.0953,7.425,377448,0
2009-12-21,7.4743,7.5565,7.1858,7.3507,112644,0
2009-12-22,7.3587,7.4495,7.3177,7.3752,78712,0
2009-12-23,7.4329,7.5565,7.3752,7.4743,85129,0
2009-12-24,7.5319,7.5732,7.4991,7.5404,22997,0
2009-12-28,7.5404,7.5978,7.5404,7.5897,59203,0
2009-12-29,7.6144,7.6226,7.4743,7.4991,31888,0
2009-12-30,7.4991,7.6144,7.4083,7.6144,95970,0
2009-12-31,7.6304,7.6304,7.4659,7.4991,78309,0
2010-01-04,7.6473,7.911,7.5978,7.664,87170,0
2010-01-05,7.6226,7.7049,7.4824,7.5732,136328,0
2010-01-06,7.5482,7.6804,7.4329,7.4824,161733,0
2010-01-07,7.4907,7.7629,7.4329,7.7379,647117,0
2010-01-08,7.7379,7.8864,7.6473,7.6719,77494,0
2010-01-11,7.7629,7.7876,7.5732,7.5978,103215,0
2010-01-12,7.5319,7.6304,7.4659,7.5814,75525,0
2010-01-13,7.6391,7.8944,7.5814,7.8617,756979,0
2010-01-14,7.8285,7.8534,7.7542,7.7955,47314,0
2010-01-15,7.8203,7.8203,7.5648,7.7214,129395,0
2010-01-19,7.771,7.9523,7.6967,7.9523,135790,0
2010-01-20,7.8777,7.8944,7.6719,7.7629,133185,0
2010-01-21,7.7463,7.8119,7.4743,7.4824,180170,0
2010-01-22,7.4743,7.6967,7.3507,7.5732,150239,0
2010-01-25,7.6553,7.7629,7.6226,7.6719,96160,0
2010-01-26,7.6304,7.7049,7.4495,7.4576,59867,0
2010-01-27,7.3836,7.7629,7.3752,7.7134,80166,0
2010-01-28,7.7049,7.7134,7.3752,7.4495,172465,0
2010-01-29,7.4659,7.7214,7.4,7.5319,219261,0
2010-02-01,7.5565,7.5565,7.2932,7.4415,100429,0
2010-02-02,7.425,7.5319,7.4,7.4329,122141,0
2010-02-03,7.3671,7.4991,7.3671,7.4083,123917,0
2010-02-04,7.3421,7.3587,7.0953,7.1364,120657,0
2010-02-05,7.1364,7.1447,6.8562,7.0786,86675,0
2010-02-08,7.0457,7.0706,6.6915,6.7983,94780,0
2010-02-09,6.914,7.021,6.7822,6.9551,107197,0
2010-02-10,6.8973,6.9964,6.7408,6.9058,85261,0
2010-02-11,6.8726,7.2434,6.7904,7.2353,155688,0
2010-02-12,7.1447,7.3921,7.0706,7.3507,183838,0
2010-02-16,7.3836,7.4576,7.2682,7.3587,92417,0
2010-02-17,7.3921,7.4329,7.2107,7.2932,186439,0
2010-02-18,7.2932,7.6226,7.2932,7.5814,122626,0
2010-02-19,7.5732,7.6144,7.4576,7.5319,111005,0
2010-02-22,7.5648,7.6884,7.5156,7.664,44388,0
2010-02-23,7.664,7.6719,7.507,7.6144,101470,0
2010-02-24,7.6719,8.117,7.6719,7.8617,223662,0
2010-02-25,7.7214,7.9356,7.6391,7.9277,147585,0
2010-02-26,7.8944,7.9029,7.5482,7.6391,140939,0
2010-03-01,7.6804,8.0264,7.6804,8.0099,93363,0
2010-03-02,8.0099,8.1417,7.911,8.0839,105375,0
2010-03-03,8.117,8.3478,8.0757,8.183,120197,0
2010-03-04,8.2406,8.3975,8.1417,8.2161,126971,0
2010-03-05,8.2982,8.4302,8.0511,8.3807,269092,0
2010-03-08,8.3807,8.6118,8.3395,8.5786,206055,0
2010-03-09,8.5043,8.6534,8.3561,8.5133,164696,0
2010-03-10,8.4802,8.6931,8.3725,8.6597,125874,0
2010-03-11,8.5866,8.6454,8.4055,8.6454,68600,0
2010-03-12,8.685,8.7181,8.3725,8.4219,112130,0
2010-03-15,8.4219,8.4713,8.2982,8.455,92205,0
2010-03-16,8.4802,8.6118,8.3807,8.5706,97025,0
2010-03-17,8.5706,8.7934,8.5706,8.7352,65071,0
2010-03-18,8.6931,8.9086,8.6454,8.7615,147077,0
2010-03-19,8.7516,8.7843,8.6454,8.7759,280982,0
2010-03-22,8.685,8.9251,8.6597,8.8082,148631,0
2010-03-23,8.7843,8.9316,8.6931,8.8332,189199,0
2010-03-24,8.7843,8.8667,8.7271,8.8001,234125,0
2010-03-25,8.8752,8.9411,8.6029,8.62,124703,0
2010-03-26,8.6454,8.7615,8.5706,8.5866,216374,0
2010-03-29,8.5949,8.8257,8.5866,8.6771,129851,0
2010-03-30,8.6688,8.8082,8.6118,8.7516,93079,0
2010-03-31,8.7352,8.8511,8.6029,8.637,132412,0
2010-04-01,8.6688,8.7843,8.5207,8.637,141078,0
2010-04-05,8.6597,8.8417,8.6597,8.7759,188647,0
2010-04-06,8.7434,8.7934,8.7104,8.7686,415589,0
2010-04-07,8.7352,8.7759,8.7022,8.7615,411992,0
2010-04-08,8.7104,8.8584,8.6931,8.8257,289978,0
2010-04-09,8.8082,8.8752,8.7759,8.8511,87036,0
2010-04-12,8.8511,8.9316,8.7516,8.8584,106274,0
2010-04-13,8.8417,8.8584,8.6931,8.8082,134498,0
2010-04-14,8.8511,8.9411,8.7759,8.8846,241633,0
2010-04-15,8.8417,8.8846,8.8001,8.8584,146651,0
2010-04-16,8.7843,8.8752,8.7516,8.8173,300930,0
2010-04-19,8.7434,8.9992,8.7434,8.9316,185327,0
2010-04-20,8.9562,9.0406,8.8082,8.9646,162511,0
2010-04-21,8.9909,9.0652,8.8846,9.0652,114032,0
2010-04-22,8.9824,9.1314,8.9086,9.1314,118711,0
2010-04-23,9.1228,9.4372,9.0482,9.4293,106650,0
2010-04-26,9.4432,9.518,9.3691,9.4261,126394,0
2010-04-27,9.3779,9.4114,9.0719,9.1141,139830,0
2010-04-28,9.1543,9.2051,9.032,9.1141,93721,0
2010-04-29,9.1889,9.3937,9.0719,9.3937,129458,0
2010-04-30,9.3691,9.3867,8.9486,8.9486,195747,0
2010-05-03,9.032,9.2622,9.0224,9.1716,135913,0
2010-05-04,9.0152,9.0805,8.8846,9.0482,242245,0
2010-05-05,8.9411,9.1065,8.9086,8.9739,196994,0
2010-05-06,8.9316,9.0652,8.1501,8.8082,300772,0
2010-05-07,8.7759,8.9411,8.2324,8.3725,388442,0
2010-05-10,8.7022,8.8082,8.5615,8.7516,238810,0
2010-05-11,8.6454,9.0652,8.6118,8.7686,162509,0
2010-05-12,8.8082,9.213,8.8082,9.1065,175409,0
2010-05-13,9.0719,9.1975,8.8994,9.032,182679,0
2010-05-14,8.9562,8.9909,8.6279,8.8082,146869,0
2010-05-17,8.8511,8.9739,8.5043,8.9411,202231,0
2010-05-18,9.0482,9.0482,8.6534,8.6771,86919,0
2010-05-19,8.6454,8.7843,8.5043,8.6454,123883,0
2010-05-20,8.4802,8.4802,7.5648,7.5897,278598,0
2010-05-21,7.4907,7.7542,7.2932,7.5897,211796,0
2010-05-24,7.5404,7.6144,7.227,7.2434,107738,0
2010-05-25,7.0868,7.3177,7.0622,7.2682,213727,0
2010-05-26,7.3587,7.4415,7.021,7.0457,217375,0
2010-05-27,7.1939,7.5565,7.0706,7.5404,196559,0
2010-05-28,7.5156,7.5897,7.2434,7.4,86304,0
2010-06-01,7.3258,7.4083,6.9388,6.9716,136438,0
2010-06-02,7.0706,7.2518,6.9305,7.0786,226901,0
2010-06-03,7.0786,7.2434,6.6915,6.8646,282948,0
2010-06-04,6.7574,6.8234,6.6006,6.6337,196145,0
2010-06-07,6.6996,6.8234,6.5762,6.6668,220578,0
2010-06-08,6.6832,6.749,6.5431,6.5762,263048,0
2010-06-09,6.6668,6.6668,6.3371,6.4028,227609,0
2010-06-10,6.502,6.6832,6.4609,6.6746,165166,0
2010-06-11,6.5593,6.8314,6.5593,6.8314,112650,0
2010-06-14,6.9388,7.1279,6.8646,6.8726,151531,0
2010-06-15,6.9964,7.161,6.8893,7.1279,208122,0
2010-06-16,6.98,6.98,6.51,6.5511,341669,0
2010-06-17,6.6006,6.6996,6.4277,6.51,225655,0
2010-06-18,6.5593,6.7158,6.5593,6.6337,302972,0
2010-06-21,6.7408,6.7983,6.5593,6.5926,290155,0
2010-06-22,6.6501,6.7655,6.5593,6.5677,174559,0
2010-06-23,6.5511,6.8234,6.5511,6.6253,402597,0
2010-06-24,6.6337,6.8394,6.5762,6.708,242559,0
2010-06-25,6.7655,6.9058,6.7158,6.7983,629219,0
2010-06-28,6.7983,6.8973,6.7158,6.7822,181584,0
2010-06-29,6.7738,6.7983,6.6006,6.6584,258627,0
2010-06-30,6.6772,6.8109,6.6189,6.6688,252910,0
2010-07-01,6.6668,6.7738,6.2957,6.6668,295897,0
2010-07-02,6.7326,6.7326,6.5677,6.6501,178607,0
2010-07-06,6.7408,6.8234,6.5762,6.609,270078,0
2010-07-07,6.6584,6.6832,6.5593,6.6746,214408,0
2010-07-08,6.7158,6.7655,6.5593,6.6915,265792,0
2010-07-09,6.6915,6.7904,6.6501,6.7326,204993,0
2010-07-12,6.7245,6.7822,6.5349,6.6337,99586,0
2010-07-13,6.7655,7.0542,6.6668,7.0292,160812,0
2010-07-14,7.0128,7.1034,6.8066,7.0457,133261,0
2010-07-15,7.0374,7.0706,6.8394,6.9964,99643,0
2010-07-16,6.9551,7.021,6.5926,6.6746,247711,0
2010-07-19,6.7408,6.8066,6.609,6.7408,104037,0
2010-07-20,6.6253,6.9388,6.6253,6.9219,116266,0
2010-07-21,6.9716,7.0786,6.6832,6.6915,168410,0
2010-07-22,6.8234,7.0868,6.7408,6.7904,219190,0
2010-07-23,6.7326,6.8562,6.6253,6.8234,411572,0
2010-07-26,6.8314,6.8893,6.708,6.815,184811,0
2010-07-27,6.8478,6.8478,6.6996,6.708,169131,0
2010-07-28,6.6915,6.7822,6.5511,6.5926,201979,0
2010-07-29,6.6253,6.7158,6.5265,6.6915,210172,0
2010-07-30,6.6337,6.7245,6.51,6.5184,219103,0
2010-08-02,6.642,6.6746,6.5677,6.6006,203891,0
2010-08-03,6.5926,6.6668,6.5349,6.5593,186634,0
2010-08-04,6.5842,6.708,6.5842,6.708,79606,0
2010-08-05,6.6584,6.7245,6.5677,6.5677,153567,0
2010-08-06,6.5431,6.5842,6.3286,6.4609,113179,0
2010-08-09,6.51,6.5349,6.3702,6.5265,259242,0
2010-08-10,6.4522,6.7158,6.4192,6.5842,152227,0
2010-08-11,6.4192,6.5842,6.4192,6.5184,233210,0
2010-08-12,6.4443,6.4855,6.3779,6.4688,137041,0
2010-08-13,6.4522,6.4688,6.263,6.271,162770,0
2010-08-16,6.2546,6.4443,6.2466,6.3617,110554,0
2010-08-17,6.4522,6.4609,6.3371,6.3452,120369,0
2010-08-18,6.3209,6.3617,6.197,6.2546,97255,0
2010-08-19,6.2466,6.263,5.8591,5.8591,122151,0
2010-08-20,5.8425,5.8425,5.6036,5.7271,197762,0
2010-08-23,5.752,5.8015,5.5623,5.5623,176864,0
2010-08-24,5.5543,5.5953,5.381,5.4056,144818,0
2010-08-25,5.3895,5.4802,5.2412,5.4388,114808,0
2010-08-26,5.4552,5.5296,5.2161,5.2245,116712,0
2010-08-27,5.2905,5.4056,5.1916,5.2737,211851,0
2010-08-30,5.2658,5.3153,5.1091,5.2412,185058,0
2010-08-31,5.2064,5.3652,5.1729,5.248,317182,0
2010-09-01,5.3236,5.348,5.1916,5.2905,605045,0
2010-09-02,5.3071,5.6612,5.3071,5.6368,339380,0
2010-09-03,5.6778,5.9333,5.6612,5.925,152902,0
2010-09-07,5.9168,5.925,5.6117,5.6368,145445,0
2010-09-08,5.6368,5.9,5.6368,5.8425,150567,0
2010-09-09,5.925,6.0982,5.9085,6.0486,106953,0
2010-09-10,6.0982,6.1888,5.9582,6.0898,116202,0
2010-09-13,6.1722,6.4277,6.0649,6.3779,149861,0
2010-09-14,6.4028,6.4443,6.3209,6.3452,175321,0
2010-09-15,6.3286,6.6253,6.2546,6.609,139828,0
2010-09-16,6.609,6.609,6.1558,6.3371,139735,0
2010-09-17,6.3866,6.7326,6.1888,6.6915,684476,0
2010-09-20,6.7326,7.0292,6.6501,7.021,271044,0
2010-09-21,7.021,7.0706,6.8234,6.8314,172472,0
2010-09-22,6.815,6.8394,6.5511,6.6584,131074,0
2010-09-23,6.5842,6.708,6.3866,6.4113,166524,0
2010-09-24,6.5349,6.9551,6.5349,6.9467,142681,0
2010-09-27,6.9716,6.9716,6.51,6.6915,175887,0
2010-09-28,6.7326,6.8314,6.609,6.7904,153607,0
2010-09-29,6.7408,6.9219,6.7245,6.914,117712,0
2010-09-30,6.9563,7.1225,6.8652,7.081,196622,0
2010-10-01,7.1364,7.1858,7.0374,7.161,169425,0
2010-10-04,7.1529,7.1529,6.8726,7.0045,156473,0
2010-10-05,7.0868,7.3177,6.9878,7.3094,133264,0
2010-10-06,7.3177,7.4907,7.2353,7.4659,154387,0
2010-10-07,7.507,7.5565,7.3342,7.425,108468,0
2010-10-08,7.4165,7.5237,7.3421,7.4576,80788,0
2010-10-11,7.4907,7.6061,7.4576,7.5237,93605,0
2010-10-12,7.4824,7.5156,7.4,7.4824,91844,0
2010-10-13,7.5319,8.043,7.4576,7.985,185300,0
2010-10-14,7.9934,8.043,7.771,7.8617,280612,0
2010-10-15,7.9689,7.985,7.5404,7.5482,149343,0
2010-10-18,7.5565,7.8203,7.5565,7.7789,86351,0
2010-10-19,7.6719,7.7629,7.4083,7.4659,166398,0
2010-10-20,7.5319,7.5648,7.3752,7.4329,145288,0
2010-10-21,7.4495,7.8697,7.4495,7.8451,171080,0
2010-10-22,7.8534,7.8944,7.7379,7.771,92837,0
2010-10-25,7.8617,8.0182,7.8038,7.8451,98242,0
2010-10-26,7.7876,7.8534,7.7049,7.7297,91418,0
2010-10-27,7.6553,7.6804,7.3507,7.4576,100312,0
2010-10-28,7.4991,7.5156,7.2601,7.3011,90621,0
2010-10-29,7.3096,7.3938,7.1921,7.2761,92997,0
2010-11-01,7.3258,7.4329,7.0457,7.1776,92802,0
2010-11-02,7.2518,7.5565,7.2518,7.5565,119533,0
2010-11-03,7.5482,7.6553,7.4495,7.5482,87150,0
2010-11-04,7.664,7.9769,7.6226,7.9689,113506,0
2010-11-05,8.0182,8.1748,8.0099,8.0594,91865,0
2010-11-08,8.0264,8.1252,7.9689,8.0594,74323,0
2010-11-09,8.0923,8.1911,8.0099,8.0675,86378,0
2010-11-10,8.1087,8.2406,7.985,8.183,91324,0
2010-11-11,8.0675,8.1996,8.0675,8.1417,33038,0
2010-11-12,8.0675,8.1417,8.0099,8.0347,52843,0
2010-11-15,8.0839,8.3395,8.0839,8.1501,198036,0
2010-11-16,8.1005,8.117,7.7542,7.8203,105368,0
2010-11-17,7.8369,7.911,7.7379,7.7463,56035,0
2010-11-18,7.8617,8.1748,7.8617,8.0594,96566,0
2010-11-19,8.0675,8.1417,7.911,8.0923,44463,0
2010-11-22,8.1087,8.2324,8.0099,8.1663,163700,0
2010-11-23,8.0182,8.2161,8.0099,8.0511,91548,0
2010-11-24,8.183,8.3065,8.0182,8.2817,186784,0
2010-11-26,8.1663,8.2324,8.1252,8.1417,33910,0
2010-11-29,8.0923,8.1911,7.9603,8.1501,111291,0
2010-11-30,8.0228,8.1145,7.8725,7.9141,153885,0
2010-12-01,8.117,8.3395,8.0923,8.2651,199440,0
2010-12-02,8.2982,8.3148,8.2406,8.2738,87658,0
2010-12-03,8.2161,8.5043,8.2161,8.4632,120631,0
2010-12-06,8.4713,8.637,8.3314,8.5786,144534,0
2010-12-07,8.7181,8.7271,8.5285,8.6771,167601,0
2010-12-08,8.685,8.7352,8.5786,8.6771,96413,0
2010-12-09,8.7686,8.7759,8.6279,8.7352,127744,0
2010-12-10,8.7271,8.9992,8.7104,8.8667,105294,0
2010-12-13,8.9086,9.0152,8.7934,8.8173,140552,0
2010-12-14,8.8846,8.8846,8.5786,8.7434,113493,0
2010-12-15,8.7352,8.8173,8.5706,8.5949,134909,0
2010-12-16,8.6506,8.7325,8.6251,8.658,128658,0
2010-12-17,8.6279,8.6454,8.1663,8.323,230222,0
2010-12-20,8.3643,8.3807,8.0016,8.1911,182229,0
2010-12-21,8.257,8.3478,8.1911,8.2161,166679,0
2010-12-22,8.257,8.3478,8.1663,8.2489,227449,0
2010-12-23,8.2651,8.2982,8.1583,8.1911,52596,0
2010-12-27,8.1583,8.3314,8.1333,8.2406,86486,0
2010-12-28,8.2738,8.3478,8.1333,8.1583,102998,0
2010-12-29,8.2065,8.3404,8.1731,8.2735,93943,0
2010-12-30,8.2903,8.3319,8.2065,8.215,66181,0
2010-12-31,8.2043,8.2549,7.9925,8.0263,88532,0
2011-01-03,8.1583,8.323,8.1501,8.1996,234730,0
2011-01-04,8.2489,8.2738,7.911,8.1748,186822,0
2011-01-05,8.2406,8.2738,8.1333,8.2324,105432,0
2011-01-06,8.2489,8.2489,8.0675,8.1583,107062,0
2011-01-07,8.2324,8.2324,7.8697,8.117,106588,0
2011-01-10,8.1087,8.1583,7.9689,8.0016,144498,0
2011-01-11,8.0839,8.1501,7.985,8.0839,90842,0
2011-01-12,8.1748,8.183,7.9356,7.9934,91908,0
2011-01-13,8.0016,8.1417,7.8203,8.0264,223897,0
2011-01-14,8.0839,8.1252,7.9523,8.0839,109223,0
2011-01-18,8.043,8.1252,7.9689,8.0347,140711,0
2011-01-19,8.0839,8.1417,7.6884,7.6884,126515,0
2011-01-20,7.6226,7.7214,7.4329,7.4415,102295,0
2011-01-21,7.5156,7.5156,7.2107,7.227,111421,0
2011-01-24,7.2518,7.4415,7.2518,7.4083,106033,0
2011-01-25,7.3507,7.5565,7.3011,7.5404,61089,0
2011-01-26,7.5897,7.8119,7.5319,7.6473,97718,0
2011-01-27,7.664,7.771,7.5482,7.664,64212,0
2011-01-28,7.6553,7.6553,7.2518,7.2766,140881,0
2011-01-31,7.3067,7.586,7.1628,7.5351,151105,0
2011-02-01,7.5732,7.7049,7.4659,7.6804,83041,0
2011-02-02,7.6553,7.6967,7.5482,7.5978,59384,0
2011-02-03,7.6226,7.8944,7.6144,7.8697,122811,0
2011-02-04,7.8697,7.8777,7.7214,7.8534,85888,0
2011-02-07,7.8697,7.9603,7.8038,7.9523,65188,0
2011-02-08,7.9603,8.0757,7.911,8.0675,103186,0
2011-02-09,8.0016,8.1663,7.9523,8.0182,103696,0
2011-02-10,7.9356,8.0923,7.8697,7.911,116402,0
2011-02-11,7.8864,7.9029,7.6719,7.7629,154467,0
2011-02-14,7.7789,7.8451,7.7379,7.7463,60873,0
2011-02-15,7.7134,7.7955,7.6473,7.6553,129332,0
2011-02-16,7.7134,7.8864,7.6391,7.8369,135343,0
2011-02-18,8.183,8.3148,8.0511,8.183,112106,0
2011-02-22,8.0347,8.1748,7.7297,8.0016,194056,0
2011-02-23,8.0182,8.1501,7.6553,7.664,108608,0
2011-02-24,7.6884,8.0099,7.664,7.985,160870,0
2011-02-25,8.0182,8.2651,8.0099,8.2651,99921,0
2011-02-28,8.3065,8.4238,8.1731,8.3404,161952,0
2011-03-01,8.2429,8.3258,8.0106,8.052,130245,0
2011-03-02,8.0354,8.185,7.828,7.9856,75061,0
2011-03-03,8.1103,8.4509,8.0686,8.3258,447717,0
2011-03-04,8.3258,8.3258,8.0272,8.2346,126455,0
2011-03-07,8.2738,8.2738,7.8285,7.9191,154821,0
2011-03-08,7.9693,8.1931,7.9357,8.0354,108906,0
2011-03-09,8.0189,8.2178,7.9772,8.1764,51748,0
2011-03-10,8.052,8.0686,7.9278,7.9693,126714,0
2011-03-11,7.9526,8.1018,7.9191,8.0021,87666,0
2011-03-14,7.9029,8.0439,7.7945,7.8612,39478,0
2011-03-15,7.5707,7.7698,7.5454,7.7368,128556,0
2011-03-16,7.7201,7.911,7.7201,7.828,138637,0
2011-03-17,8.0141,8.0141,7.6883,7.6967,62975,0
2011-03-18,7.7945,7.8445,7.7531,7.803,162672,0
2011-03-21,7.9441,8.1432,7.9357,8.052,123446,0
2011-03-22,8.0852,8.1931,7.9357,8.0272,77988,0
2011-03-23,7.9938,8.1103,7.9441,8.052,101781,0
2011-03-24,8.1018,8.1018,7.7281,7.8196,115713,0
2011-03-25,7.8445,7.911,7.7618,7.7781,99283,0
2011-03-28,7.8113,7.8693,7.7698,7.7698,82945,0
2011-03-29,7.7945,7.911,7.7368,7.8863,135510,0
2011-03-30,7.9526,8.3011,7.8942,8.2598,137779,0
2011-03-31,8.2549,8.2972,8.1619,8.2463,142927,0
2011-04-01,8.3011,8.3509,8.2014,8.2761,140471,0
2011-04-04,8.3011,8.558,8.2761,8.525,117326,0
2011-04-05,8.4916,8.8408,8.4509,8.7241,205749,0
2011-04-06,8.6506,8.8911,8.5914,8.8575,163229,0
2011-04-07,8.8492,8.9241,8.6506,8.6651,145718,0
2011-04-08,8.7325,8.7825,8.4256,8.4588,86016,0
2011-04-11,8.4667,8.4755,8.2512,8.3922,114697,0
2011-04-12,8.2984,8.4569,8.265,8.265,80167,0
2011-04-13,8.3011,8.3011,8.1432,8.2843,114267,0
2011-04-14,8.1432,8.3093,8.1432,8.2843,88375,0
2011-04-15,8.2927,8.3344,8.1683,8.2927,121364,0
2011-04-18,8.1432,8.3011,8.1266,8.2927,119572,0
2011-04-19,8.3011,8.3258,8.1683,8.2346,86489,0
2011-04-20,8.3011,8.434,8.2429,8.3093,209959,0
2011-04-21,8.3426,8.4836,8.1931,8.4509,127610,0
2011-04-25,8.4174,8.4916,8.3426,8.4509,116820,0
2011-04-26,8.4916,8.8312,8.4588,8.824,122337,0
2011-04-27,8.8312,9.1314,8.7917,9.0557,240973,0
2011-04-28,9.0557,9.0805,8.8743,8.9402,204369,0
2011-04-29,8.9832,9.051,8.8386,8.8565,282195,0
2011-05-02,8.8911,9.14,8.7668,8.7825,142337,0
2011-05-03,8.7759,9.0011,8.6995,8.7241,115699,0
2011-05-04,8.7586,8.8063,8.6823,8.7161,124614,0
2011-05-05,8.6823,8.9003,8.6506,8.708,118526,0
2011-05-06,8.8575,8.9068,8.6914,8.7241,75101,0
2011-05-09,8.6914,8.8911,8.6914,8.8575,87604,0
2011-05-10,8.9162,8.9162,8.7161,8.8911,57476,0
2011-05-11,8.8667,8.8919,8.5992,8.708,95076,0
2011-05-12,8.6425,8.9402,8.6173,8.8743,63897,0
2011-05-13,8.9003,8.9261,8.6995,8.708,63831,0
2011-05-16,8.6823,8.7241,8.4588,8.4667,150076,0
2011-05-17,8.434,8.4836,8.2014,8.3258,184920,0
2011-05-18,8.3426,8.3758,8.2098,8.3258,100179,0
2011-05-19,8.4091,8.4091,8.2014,8.3093,95915,0
2011-05-20,8.2984,8.5241,8.2817,8.3319,143116,0
2011-05-23,8.1186,8.4174,8.1186,8.3093,125214,0
2011-05-24,8.3404,8.3569,8.148,8.1898,136914,0
2011-05-25,8.1645,8.382,8.1645,8.2903,114801,0
2011-05-26,8.2565,8.4908,8.2232,8.4827,90409,0
2011-05-27,8.4908,8.5821,8.4405,8.557,92573,0
2011-05-31,8.6978,8.74,8.6307,8.6888,467410,0
2011-06-01,8.6741,8.75,8.3404,8.3487,126130,0
2011-06-02,8.3736,8.5322,8.2565,8.2817,94146,0
2011-06-03,8.148,8.2817,8.0476,8.1564,153757,0
2011-06-06,8.1396,8.2817,8.0644,8.1396,120355,0
2011-06-07,8.2065,8.5403,8.2065,8.24,134011,0
2011-06-08,8.2315,8.4908,8.2315,8.3902,169266,0
2011-06-09,8.4155,8.6416,8.3569,8.4238,129085,0
2011-06-10,8.3653,8.4155,8.24,8.2735,119463,0
2011-06-13,8.3487,8.3736,8.0894,8.1062,117900,0
2011-06-14,8.2315,8.2984,8.1814,8.2065,330217,0
2011-06-15,8.1315,8.2483,8.0562,8.0894,167145,0
2011-06-16,8.1004,8.5375,8.0921,8.3358,201050,0
2011-06-17,8.4155,8.6242,8.4155,8.5241,298306,0
2011-06-20,8.4988,8.6651,8.4988,8.5241,255988,0
2011-06-21,8.5821,8.708,8.5158,8.5914,230785,0
2011-06-22,8.5741,8.708,8.4569,8.4737,221659,0
2011-06-23,8.3404,8.4988,8.2232,8.4238,197947,0
2011-06-24,8.4405,8.4827,8.2565,8.3487,828439,0
2011-06-27,8.3487,8.5821,8.2735,8.557,317016,0
2011-06-28,8.557,8.708,8.557,8.6084,235733,0
2011-06-29,8.658,8.658,8.5493,8.5741,212324,0
2011-06-30,8.6279,8.6534,8.585,8.5939,176178,0
2011-07-01,8.6335,9.1007,8.6084,9.0424,257351,0
2011-07-05,9.0339,9.051,8.9261,9.0424,193939,0
2011-07-06,8.9927,9.2032,8.9927,9.1945,193145,0
2011-07-07,9.2594,9.519,9.2178,9.3681,132230,0
2011-07-08,9.2255,9.4759,9.2255,9.4333,161333,0
2011-07-11,9.3194,9.519,9.292,9.4203,175465,0
2011-07-12,9.3759,9.729,9.3759,9.613,147021,0
2011-07-13,9.634,9.953,9.634,9.837,157781,0
2011-07-14,9.862,9.936,9.752,9.76,226725,0
2011-07-15,9.785,9.936,9.729,9.81,162905,0
2011-07-18,9.793,9.871,9.4333,9.569,105772,0
2011-07-19,9.646,9.764,9.573,9.708,123922,0
2011-07-20,9.736,9.845,9.634,9.828,98733,0
2011-07-21,9.927,10.271,9.837,10.185,244414,0
2011-07-22,10.203,10.238,10.012,10.028,187456,0
2011-07-25,9.961,10.247,9.837,10.122,253853,0
2011-07-26,10.121,10.179,10.043,10.085,109723,0
2011-07-27,10.06,10.104,9.81,9.871,296914,0
2011-07-28,9.842,9.994,9.4879,9.69,229413,0
2011-07-29,9.567,10.152,9.567,9.948,238554,0
2011-08-01,10.06,10.171,9.879,9.996,217013,0
2011-08-02,9.943,10.093,9.735,9.758,259606,0
2011-08-03,9.785,9.988,9.551,9.845,271214,0
2011-08-04,9.725,9.876,9.528,9.591,368837,0
2011-08-05,9.686,9.768,9.2832,9.4015,256300,0
2011-08-08,9.2662,9.627,8.449,8.4908,431095,0
2011-08-09,8.6416,9.2594,8.0311,8.9927,437830,0
2011-08-10,8.8575,9.1352,8.557,8.8417,380089,0
2011-08-11,8.9261,9.1925,8.8667,8.8846,462393,0
2011-08-12,8.957,9.0169,8.7577,8.9749,317071,0
2011-08-15,8.9666,9.2754,8.9666,9.0671,261097,0
2011-08-16,8.9666,9.1256,8.8248,8.9749,266430,0
2011-08-17,9.0433,9.1859,8.9077,8.9325,218085,0
2011-08-18,8.7142,8.7658,8.2519,8.3358,225521,0
2011-08-19,8.2098,8.4202,8.0583,8.0835,200079,0
2011-08-22,8.2938,8.2938,7.9154,7.9659,193541,0
2011-08-23,7.9997,8.2269,7.9154,8.1509,459812,0
2011-08-24,8.1509,8.4534,8.134,8.3696,258179,0
2011-08-25,8.4202,8.4453,8.1173,8.1761,230852,0
2011-08-26,8.134,8.4623,8.0162,8.2772,237476,0
2011-08-29,8.3866,9.0597,8.3696,8.957,308842,0
2011-08-30,8.9077,9.1429,8.8911,8.9927,564757,0
2011-08-31,9.0433,9.2784,8.9162,9.1514,286397,0
2011-09-01,9.1266,9.3877,9.0169,9.1017,230689,0
2011-09-02,8.9402,9.1859,8.8386,8.8733,142529,0
2011-09-06,8.6396,8.9325,8.5546,8.9077,172031,0
2011-09-07,9.0756,9.3611,9.0253,9.3135,248251,0
2011-09-08,9.2526,9.4978,9.2032,9.3135,194931,0
2011-09-09,9.2187,9.2187,8.7062,8.7971,185287,0
2011-09-12,8.6716,9.0253,8.5884,8.7971,110307,0
2011-09-13,8.8312,9.211,8.7742,9.1765,170692,0
2011-09-14,9.2852,9.4045,9.0011,9.2526,204959,0
2011-09-15,9.3379,9.521,9.2275,9.515,91913,0
2011-09-16,9.573,9.6,9.2275,9.4978,289775,0
2011-09-19,9.3457,9.4799,9.1765,9.3611,126026,0
2011-09-20,9.3957,9.555,9.2187,9.2275,125348,0
2011-09-21,9.1945,9.2187,8.5285,8.5884,173818,0
2011-09-22,8.2938,8.4793,8.0835,8.378,388757,0
2011-09-23,8.3025,8.5623,8.193,8.3192,231181,0
2011-09-26,8.378,8.6229,8.1509,8.5966,190272,0
2011-09-27,8.824,9.0169,8.7062,8.8312,249492,0
2011-09-28,8.8312,8.8994,8.3528,8.3528,226787,0
2011-09-29,8.5375,8.7491,8.3528,8.74,190553,0
2011-09-30,8.5759,8.8312,8.509,8.533,181107,0
2011-10-03,8.4705,8.7142,8.0333,8.0417,265772,0
2011-10-04,8.0247,8.8911,7.9828,8.8312,397019,0
2011-10-05,8.9666,9.1362,8.6137,8.9927,183750,0
2011-10-06,8.9666,9.3957,8.8994,9.3535,191909,0
2011-10-07,9.4045,9.4045,8.7223,8.9411,154758,0
2011-10-10,9.1602,9.656,9.1104,9.656,171825,0
2011-10-11,9.528,9.717,9.3701,9.521,145508,0
2011-10-12,9.631,9.968,9.536,9.807,136206,0
2011-10-13,9.741,9.943,9.573,9.891,81427,0
2011-10-14,10.05,10.093,9.891,10.059,93619,0
2011-10-17,9.994,9.994,9.536,9.582,109603,0
2011-10-18,9.624,10.136,9.555,10.068,145005,0
2011-10-19,10.035,10.128,9.741,9.791,126767,0
2011-10-20,9.842,10.136,9.615,9.968,188337,0
2011-10-21,10.128,10.228,10.019,10.153,370087,0
2011-10-24,10.254,10.254,9.907,10.128,293544,0
2011-10-25,10.033,10.119,9.778,9.812,244911,0
2011-10-26,9.985,10.145,9.781,10.085,322241,0
2011-10-27,10.38,10.565,10.185,10.262,351477,0
2011-10-28,10.193,10.431,10.161,10.17,228154,0
2011-10-31,10.032,10.45,9.912,10.28,200795,0
2011-11-01,9.839,10.168,9.737,9.839,131314,0
2011-11-02,10.059,10.455,10.059,10.396,165546,0
2011-11-03,10.506,10.76,10.27,10.702,254526,0
2011-11-04,10.599,10.822,10.498,10.795,118511,0
2011-11-07,10.718,10.936,10.59,10.882,101962,0
2011-11-08,10.954,11.135,10.607,11.095,205562,0
2011-11-09,10.777,10.996,10.643,10.658,188138,0
2011-11-10,10.83,10.982,10.608,10.863,93908,0
2011-11-11,10.982,11.226,10.912,11.194,124285,0
2011-11-14,11.18,11.254,10.971,11.081,122063,0
2011-11-15,11.009,11.491,10.875,11.407,107542,0
2011-11-16,11.281,11.407,10.81,10.827,156786,0
2011-11-17,10.801,10.835,10.185,10.254,143307,0
2011-11-18,10.246,10.38,10.024,10.363,149582,0
2011-11-21,10.253,10.372,10.066,10.211,132013,0
2011-11-22,10.219,10.253,9.753,9.787,164886,0
2011-11-23,9.677,9.73,9.2546,9.2784,114664,0
2011-11-25,9.2457,9.467,9.0756,9.0756,59420,0
2011-11-28,9.3967,9.576,9.1017,9.2871,191868,0
2011-11-29,9.331,9.549,9.2032,9.4392,143601,0
2011-11-30,9.868,10.456,9.814,10.38,276880,0
2011-12-01,10.355,10.355,10.009,10.091,141742,0
2011-12-02,10.279,10.464,10.083,10.415,108992,0
2011-12-05,10.599,10.625,10.415,10.542,150802,0
2011-12-06,10.506,10.804,10.389,10.702,124589,0
2011-12-07,10.634,10.905,10.423,10.863,111990,0
2011-12-08,10.728,10.728,10.464,10.56,161009,0
2011-12-09,10.658,11.116,10.591,11.058,137304,0
2011-12-12,10.847,10.948,10.551,10.676,139628,0
2011-12-13,10.813,11.049,10.423,10.498,154620,0
2011-12-14,10.38,10.76,10.287,10.591,126081,0
2011-12-15,10.795,11.085,10.76,10.996,117108,0
2011-12-16,11.021,11.226,10.76,10.895,494574,0
2011-12-19,10.974,11.085,10.304,10.372,116646,0
2011-12-20,10.582,10.958,10.573,10.93,177507,0
2011-12-21,10.87,11.077,10.777,11.039,128451,0
2011-12-22,11.058,11.168,10.966,11.116,73055,0
2011-12-23,11.176,11.176,10.856,11.109,42441,0
2011-12-27,11.021,11.312,10.958,11.168,52461,0
2011-12-28,11.116,11.116,10.599,10.658,88749,0
2011-12-29,10.695,10.895,10.396,10.711,131243,0
2011-12-30,10.661,10.891,10.448,10.448,131809,0
2012-01-03,10.744,10.804,10.625,10.744,116584,0
2012-01-04,10.643,10.785,10.582,10.702,85622,0
2012-01-05,10.634,10.777,10.396,10.685,66119,0
2012-01-06,10.711,10.752,10.498,10.524,95015,0
2012-01-09,10.599,10.625,10.355,10.464,70726,0
2012-01-10,10.643,10.643,10.44,10.534,56038,0
2012-01-11,10.498,10.695,10.363,10.618,128537,0
2012-01-12,10.643,10.702,10.472,10.625,152903,0
2012-01-13,10.464,10.658,10.464,10.625,122125,0
2012-01-17,10.763,10.867,10.475,10.577,100577,0
2012-01-18,10.524,10.839,10.524,10.839,86177,0
2012-01-19,10.863,10.93,10.702,10.905,59848,0
2012-01-20,10.847,11.068,10.83,11.021,89157,0
2012-01-23,10.982,11.109,10.921,11.005,62164,0
2012-01-24,10.839,11.116,10.728,11.068,130584,0
2012-01-25,11.013,11.345,10.996,11.252,117103,0
2012-01-26,11.312,11.32,10.99,11.244,92798,0
2012-01-27,11.176,11.49,11.168,11.312,72558,0
2012-01-30,11.176,11.244,10.94,11.077,77613,0
2012-01-31,11.2,11.311,10.979,11.268,132603,0
2012-02-01,11.328,11.529,11.116,11.481,171976,0
2012-02-02,11.481,11.608,11.295,11.312,147838,0
2012-02-03,11.557,11.828,11.464,11.676,140823,0
2012-02-06,11.631,11.718,11.397,11.499,116005,0
2012-02-07,11.454,11.735,11.335,11.641,74636,0
2012-02-08,11.659,11.992,11.593,11.761,88915,0
2012-02-09,11.804,11.804,11.379,11.624,71918,0
2012-02-10,11.437,11.514,11.22,11.312,88881,0
2012-02-13,11.49,11.564,11.388,11.521,104162,0
2012-02-14,11.428,11.593,11.328,11.574,104895,0
2012-02-15,11.608,11.668,11.021,11.132,128419,0
2012-02-16,11.602,12.665,11.529,12.13,343753,0
2012-02-17,12.156,12.274,11.998,12.117,147706,0
2012-02-21,12.124,12.184,11.64,11.76,163455,0
2012-02-22,11.733,11.896,11.65,11.676,87849,0
2012-02-23,11.725,11.844,11.446,11.819,102521,0
2012-02-24,11.821,11.855,11.396,11.514,75498,0
2012-02-27,11.428,11.686,11.345,11.539,81087,0
2012-02-28,11.539,11.668,11.388,11.499,163791,0
2012-02-29,11.533,11.819,11.278,11.278,164114,0
2012-03-01,11.337,11.631,11.22,11.234,123472,0
2012-03-02,11.25,11.327,10.867,10.972,148358,0
2012-03-05,10.891,11.32,10.79,11.285,129655,0
2012-03-06,11.183,11.454,11.065,11.335,166090,0
2012-03-07,11.361,11.521,11.224,11.507,85936,0
2012-03-08,11.514,11.677,11.413,11.669,124142,0
2012-03-09,11.632,11.966,11.616,11.789,125961,0
2012-03-12,11.78,11.83,11.514,11.575,87449,0
2012-03-13,11.695,11.983,11.602,11.958,104964,0
2012-03-14,11.916,12.025,11.584,11.609,69090,0
2012-03-15,11.624,11.814,11.454,11.789,93202,0
2012-03-16,11.796,11.796,11.507,11.557,182353,0
2012-03-19,11.499,11.872,11.436,11.735,85091,0
2012-03-20,11.602,11.677,11.436,11.624,90348,0
2012-03-21,11.659,12.086,11.609,11.94,128071,0
2012-03-22,11.789,12.05,11.719,11.958,170009,0
2012-03-23,11.94,12.198,11.899,12.198,97586,0
2012-03-26,12.35,12.35,12.27,12.334,234261,0
2012-03-27,12.374,12.425,12.341,12.374,163227,0
2012-03-28,12.399,12.444,12.307,12.425,113594,0
2012-03-29,12.307,12.494,12.24,12.47,99762,0
2012-03-30,12.596,12.64,12.389,12.561,182147,0
2012-04-02,12.561,13.057,12.528,13.047,250112,0
2012-04-03,13.022,13.345,13.022,13.338,282691,0
2012-04-04,13.193,13.465,13.057,13.446,224106,0
2012-04-05,13.446,13.943,13.414,13.839,265683,0
2012-04-09,13.543,13.916,13.523,13.728,347947,0
2012-04-10,13.747,13.865,13.515,13.763,481346,0
2012-04-11,13.858,13.974,13.711,13.839,493793,0
2012-04-12,13.822,14.054,13.822,14.01,215344,0
2012-04-13,13.943,14.221,13.822,13.873,494159,0
2012-04-16,13.943,14.309,13.858,14.189,156382,0
2012-04-17,14.341,14.614,14.284,14.368,215380,0
2012-04-18,14.257,14.545,14.257,14.477,412656,0
2012-04-19,14.793,14.938,14.385,14.445,379301,0
2012-04-20,14.573,14.656,14.368,14.477,261291,0
2012-04-23,14.359,14.477,14.174,14.359,461839,0
2012-04-24,14.351,14.351,13.806,13.951,378663,0
2012-04-25,14.174,14.266,13.891,14.105,210964,0
2012-04-26,14.095,14.294,14.002,14.231,196216,0
2012-04-27,14.266,14.426,14.062,14.394,165890,0
2012-04-30,14.332,14.393,14.025,14.075,170689,0
2012-05-01,14.054,14.581,14.045,14.111,239398,0
2012-05-02,14.037,14.137,13.756,14.062,135359,0
2012-05-03,14.105,14.206,13.891,14.077,175509,0
2012-05-04,13.943,13.943,13.506,13.523,169604,0
2012-05-07,13.465,13.806,13.38,13.772,219991,0
2012-05-08,13.652,14.077,13.543,14.054,138795,0
2012-05-09,13.839,14.212,13.831,14.189,135734,0
2012-05-10,14.34,14.486,14.283,14.41,129384,0
2012-05-11,14.257,14.638,14.197,14.486,199295,0
2012-05-14,14.275,14.505,14.221,14.402,199654,0
2012-05-15,14.453,14.638,14.341,14.614,184062,0
2012-05-16,14.656,14.748,14.394,14.402,177121,0
2012-05-17,14.394,14.496,14.01,14.037,167285,0
2012-05-18,14.002,14.206,13.806,13.848,166015,0
2012-05-21,13.933,14.128,13.728,14.119,144240,0
2012-05-22,14.147,14.147,13.625,13.747,152907,0
2012-05-23,13.625,14.174,13.55,14.147,128577,0
2012-05-24,14.137,14.231,13.831,14.068,69530,0
2012-05-25,14.086,14.119,13.625,13.747,84015,0
2012-05-29,13.9,14.324,13.831,14.309,219803,0
2012-05-30,14.156,14.221,14.018,14.137,131335,0
2012-05-31,14.195,14.591,14.008,14.323,249432,0
2012-06-01,14.052,14.204,13.956,14.075,349260,0
2012-06-04,14.095,14.156,13.728,14.018,379886,0
2012-06-05,13.913,14.103,13.794,13.922,353946,0
2012-06-06,14.111,14.332,14.025,14.308,179920,0
2012-06-07,14.513,14.711,14.376,14.564,160199,0
2012-06-08,14.599,14.863,14.273,14.804,142614,0
2012-06-11,14.898,15.068,14.385,14.41,220681,0
2012-06-12,14.528,14.742,14.247,14.513,233703,0
2012-06-13,14.631,14.769,14.103,14.187,265000,0
2012-06-14,14.247,14.393,14.052,14.204,143289,0
2012-06-15,14.229,14.402,14.117,14.154,261910,0
2012-06-18,14.083,14.513,13.948,14.358,137046,0
2012-06-19,14.41,15.241,14.376,15.138,255196,0
2012-06-20,15.154,15.385,15.05,15.3,195260,0
2012-06-21,15.316,15.316,14.505,14.538,176224,0
2012-06-22,14.599,14.614,14.163,14.283,1479920,0
2012-06-25,14.052,14.35,14.052,14.195,186257,0
2012-06-26,14.265,14.453,14.075,14.3,129296,0
2012-06-27,14.358,14.471,14.145,14.41,185124,0
2012-06-28,14.35,14.555,14.145,14.555,198934,0
2012-06-29,14.881,15.078,14.631,14.683,317795,0
2012-07-02,14.728,14.822,14.538,14.778,267286,0
2012-07-03,14.837,14.889,14.683,14.728,126515,0
2012-07-05,14.728,14.923,14.477,14.813,308554,0
2012-07-06,14.648,14.957,14.648,14.889,219270,0
2012-07-09,14.721,14.939,14.674,14.711,239768,0
2012-07-10,14.759,14.957,14.528,14.614,340074,0
2012-07-11,14.631,14.711,14.34,14.445,123335,0
2012-07-12,14.376,14.376,14.035,14.067,519666,0
2012-07-13,14.083,14.813,13.989,14.804,671244,0
2012-07-16,14.728,14.829,14.656,14.759,159285,0
2012-07-17,14.794,14.914,14.545,14.742,101749,0
2012-07-18,14.711,15.068,14.711,14.908,227088,0
2012-07-19,15.249,15.249,14.425,14.425,256774,0
2012-07-20,14.293,14.477,14.093,14.117,395273,0
2012-07-23,13.87,13.956,13.724,13.845,237164,0
2012-07-24,13.845,13.948,13.656,13.878,229598,0
2012-07-25,13.972,13.999,13.742,13.818,271025,0
2012-07-26,14.035,14.093,13.698,13.768,129751,0
2012-07-27,13.802,14.445,13.802,14.358,165367,0
2012-07-30,14.385,14.555,14.035,14.06,90616,0
2012-07-31,13.956,14.435,13.922,14.067,202948,0
2012-08-01,14.103,14.154,13.555,13.555,275781,0
2012-08-02,13.442,13.479,13.058,13.125,196621,0
2012-08-03,13.314,13.581,13.125,13.357,174757,0
2012-08-06,13.331,13.571,13.177,13.409,141876,0
2012-08-07,13.46,13.605,13.331,13.366,91719,0
2012-08-08,13.263,13.768,13.22,13.649,121081,0
2012-08-09,13.597,13.64,13.383,13.418,72557,0
2012-08-10,13.4,13.4,13.117,13.204,54034,0
2012-08-13,13.186,13.307,12.852,13.213,88556,0
2012-08-14,13.331,13.331,12.861,12.921,159284,0
2012-08-15,12.852,12.852,12.502,12.793,184811,0
2012-08-16,12.81,13.068,12.681,12.99,113581,0
2012-08-17,12.964,13.238,12.93,13.213,95053,0
2012-08-20,13.22,13.22,12.964,13.17,57928,0
2012-08-21,13.255,13.563,13.144,13.213,140295,0
2012-08-22,13.204,13.204,12.827,12.843,123239,0
2012-08-23,12.852,12.852,12.502,12.527,132556,0
2012-08-24,12.484,12.493,12.186,12.416,230181,0
2012-08-27,12.468,12.579,12.372,12.468,130402,0
2012-08-28,12.424,12.502,12.278,12.357,112664,0
2012-08-29,12.397,12.484,12.237,12.372,119680,0
2012-08-30,12.305,12.389,12.195,12.323,186988,0
2012-08-31,12.434,12.734,12.339,12.663,203855,0
2012-09-04,12.647,12.861,12.545,12.767,100430,0
2012-09-05,12.947,13.171,12.802,13.017,228781,0
2012-09-06,13.103,13.491,13.103,13.344,183550,0
2012-09-07,13.413,13.542,13.275,13.505,105048,0
2012-09-10,13.483,13.852,13.464,13.834,131973,0
2012-09-11,13.808,14.013,13.662,13.877,146260,0
2012-09-12,13.885,13.946,13.576,13.695,102059,0
2012-09-13,13.681,14.219,13.542,13.979,118373,0
2012-09-14,14.082,14.228,13.928,14.006,122839,0
2012-09-17,13.895,13.911,13.602,13.774,74856,0
2012-09-18,13.689,13.946,13.602,13.919,95613,0
2012-09-19,13.962,13.962,13.799,13.911,80366,0
2012-09-20,13.791,13.979,13.636,13.877,66321,0
2012-09-21,14.04,14.264,13.903,14.066,474509,0
2012-09-24,13.946,14.144,13.681,14.125,118870,0
2012-09-25,14.134,14.204,13.644,13.662,128128,0
2012-09-26,13.689,13.815,13.378,13.483,90792,0
2012-09-27,13.532,13.791,13.275,13.774,153769,0
2012-09-28,13.681,13.774,13.437,13.437,61375,0
2012-10-01,13.532,13.721,13.05,13.197,102344,0
2012-10-02,13.24,13.483,13.146,13.483,110244,0
2012-10-03,13.483,13.671,13.344,13.464,54629,0
2012-10-04,13.542,13.542,13.197,13.532,54084,0
2012-10-05,13.558,13.928,13.267,13.523,245234,0
2012-10-08,13.464,13.808,13.31,13.791,184352,0
2012-10-09,13.689,13.713,13.437,13.55,97818,0
2012-10-10,13.558,13.566,13.171,13.222,74450,0
2012-10-11,13.292,13.498,13.146,13.146,57821,0
2012-10-12,13.188,13.188,12.733,12.749,75724,0
2012-10-15,12.818,12.982,12.689,12.938,70719,0
2012-10-16,13.06,13.214,13.034,13.093,77768,0
2012-10-17,13.128,13.267,13.017,13.267,87145,0
2012-10-18,13.207,13.207,12.906,12.973,145969,0
2012-10-19,12.835,12.93,12.671,12.776,147519,0
2012-10-22,12.68,12.784,12.458,12.51,121200,0
2012-10-23,12.363,12.699,12.355,12.604,120367,0
2012-10-24,12.654,12.689,12.517,12.621,109385,0
2012-10-25,12.741,12.818,12.5,12.699,48199,0
2012-10-26,12.663,12.757,12.474,12.629,84021,0
2012-10-31,12.604,12.793,12.544,12.757,52170,0
2012-11-01,12.811,12.93,12.544,12.671,77389,0
2012-11-02,12.767,12.767,12.544,12.544,87620,0
2012-11-05,12.544,12.818,12.544,12.706,68995,0
2012-11-06,12.784,12.973,12.725,12.811,185890,0
2012-11-07,12.811,12.811,11.976,12.07,272548,0
2012-11-08,12.115,12.122,11.374,11.621,341168,0
2012-11-09,11.562,11.967,11.562,11.813,97327,0
2012-11-12,11.854,12.009,11.813,11.829,65227,0
2012-11-13,11.77,12.001,11.76,11.795,85846,0
2012-11-14,11.788,11.958,11.7,11.77,124089,0
2012-11-15,11.741,11.993,11.741,11.899,124388,0
2012-11-16,11.795,11.821,11.554,11.733,91714,0
2012-11-19,11.864,12.226,11.795,12.217,125870,0
2012-11-20,12.146,12.33,12.122,12.172,75201,0
2012-11-21,12.192,12.525,12.129,12.458,60917,0
2012-11-23,12.474,12.544,12.405,12.491,37487,0
2012-11-26,12.45,12.647,12.395,12.613,80630,0
2012-11-27,12.595,12.699,12.491,12.51,46898,0
2012-11-28,12.422,12.725,12.379,12.708,83234,0
2012-11-29,12.812,13.003,12.672,12.827,56805,0
2012-11-30,12.9,12.94,12.672,12.864,111560,0
2012-12-03,12.9,13.003,12.759,12.82,93455,0
2012-12-04,12.864,12.931,12.621,12.855,68414,0
2012-12-05,12.735,12.735,12.311,12.319,101623,0
2012-12-06,12.249,12.663,12.128,12.614,81997,0
2012-12-07,12.672,12.672,12.404,12.544,79877,0
2012-12-10,12.551,12.579,12.388,12.51,61304,0
2012-12-11,12.579,12.759,12.345,12.394,82024,0
2012-12-12,12.404,12.663,12.319,12.404,73423,0
2012-12-13,12.441,12.614,12.283,12.293,84021,0
2012-12-14,12.319,12.404,12.095,12.311,55444,0
2012-12-17,12.337,12.759,12.264,12.735,127341,0
2012-12-18,12.735,12.836,12.663,12.794,63084,0
2012-12-19,12.827,12.827,12.414,12.63,82834,0
2012-12-20,12.63,12.967,12.621,12.845,83523,0
2012-12-21,12.735,13.071,12.654,12.777,415730,0
2012-12-24,12.768,12.845,12.441,12.51,43540,0
2012-12-26,12.491,12.551,12.301,12.45,81577,0
2012-12-27,12.517,12.551,12.293,12.491,83713,0
2012-12-28,12.431,12.708,12.431,12.56,38421,0
2012-12-31,12.56,13.166,12.551,13.106,121533,0
2013-01-02,13.495,13.495,13.044,13.14,169802,0
2013-01-03,13.166,13.166,12.422,12.551,124400,0
2013-01-04,12.648,13.02,12.648,12.725,142943,0
2013-01-07,12.621,12.621,12.458,12.482,51512,0
2013-01-08,12.51,12.69,12.482,12.569,69777,0
2013-01-09,12.654,12.654,12.5,12.614,52839,0
2013-01-10,12.681,13.158,12.51,12.9,532013,0
2013-01-11,12.958,12.975,12.7,12.812,44348,0
2013-01-14,12.82,13.15,12.82,13.115,76995,0
2013-01-15,13.02,13.158,12.804,13.087,78611,0
2013-01-16,13.087,13.087,12.759,12.994,80046,0
2013-01-17,13.064,13.193,12.958,13.15,41150,0
2013-01-18,13.106,13.183,12.864,13.044,64221,0
2013-01-22,13.003,13.079,12.881,12.985,80420,0
2013-01-23,13.011,13.011,12.845,12.9,85426,0
2013-01-24,12.9,12.958,12.845,12.94,66002,0
2013-01-25,13.036,13.036,12.544,12.871,114540,0
2013-01-28,12.967,13.115,12.931,13.071,84226,0
2013-01-29,12.975,13.279,12.82,13.261,85726,0
2013-01-30,13.201,13.201,12.716,12.735,95992,0
2013-01-31,12.75,12.985,12.605,12.786,99862,0
2013-02-01,12.907,13.158,12.794,13.044,53324,0
2013-02-04,12.881,12.89,12.614,12.663,62741,0
2013-02-05,12.786,12.786,12.482,12.525,75973,0
2013-02-06,12.422,12.69,12.355,12.672,68364,0
2013-02-07,12.64,12.69,12.379,12.414,100563,0
2013-02-08,12.45,12.614,12.422,12.458,123545,0
2013-02-11,12.5,12.544,12.394,12.45,52602,0
2013-02-12,12.431,12.491,12.311,12.422,61689,0
2013-02-13,12.37,12.37,11.323,11.652,238957,0
2013-02-14,11.775,11.981,11.661,11.825,249713,0
2013-02-15,11.876,12.059,11.86,11.938,186513,0
2013-02-19,11.955,12.033,11.895,11.99,540367,0
2013-02-20,11.876,12.134,11.842,11.895,177168,0
2013-02-21,11.903,12.128,11.809,12.059,155376,0
2013-02-22,12.171,13.02,12.134,12.89,164700,0
2013-02-25,12.708,12.786,12.337,12.362,131314,0
2013-02-26,12.474,12.654,12.37,12.458,300621,0
2013-02-27,12.466,12.89,12.466,12.759,193821,0
2013-02-28,12.777,12.9,12.672,12.735,121788,0
2013-03-01,12.605,12.864,12.491,12.777,122522,0
2013-03-04,12.777,13.201,12.777,13.158,124126,0
2013-03-05,13.279,13.529,13.15,13.261,119005,0
2013-03-06,13.261,13.279,13.02,13.201,128136,0
2013-03-07,13.201,13.375,13.086,13.279,51711,0
2013-03-08,13.436,13.436,13.053,13.279,80524,0
2013-03-11,13.193,13.262,12.984,13.035,68710,0
2013-03-12,12.956,13.001,12.853,12.923,49709,0
2013-03-13,12.974,12.984,12.775,12.879,33099,0
2013-03-14,12.914,13.063,12.714,13.053,50686,0
2013-03-15,13.106,13.235,13.001,13.096,243814,0
2013-03-18,13.01,13.14,12.775,12.818,59688,0
2013-03-19,12.81,12.888,12.557,12.74,53449,0
2013-03-20,12.826,12.853,12.539,12.646,54325,0
2013-03-21,12.496,12.496,12.129,12.211,105184,0
2013-03-22,12.296,12.471,12.244,12.277,83983,0
2013-03-25,12.349,12.349,12.061,12.164,96492,0
2013-03-26,12.277,12.277,11.861,11.983,83605,0
2013-03-27,11.983,12.147,11.775,12.106,157755,0
2013-03-28,12.203,12.236,12.115,12.147,90281,0
2013-04-01,12.147,12.218,11.793,11.974,79784,0
2013-04-02,12.008,12.097,11.765,11.793,79825,0
2013-04-03,11.826,11.826,11.384,11.432,153873,0
2013-04-04,11.432,11.564,11.432,11.505,74856,0
2013-04-05,11.278,11.624,11.252,11.564,132940,0
2013-04-08,11.564,11.593,11.355,11.528,81040,0
2013-04-09,11.528,11.528,11.191,11.33,122906,0
2013-04-10,11.375,11.564,11.313,11.347,253917,0
2013-04-11,11.278,11.505,11.278,11.401,154207,0
2013-04-12,11.313,11.505,11.269,11.432,228951,0
2013-04-15,11.391,11.391,11.042,11.182,293129,0
2013-04-16,11.243,12.043,11.243,12.026,272598,0
2013-04-17,11.948,12.164,11.574,11.887,109352,0
2013-04-18,11.851,12.043,11.747,11.842,195410,0
2013-04-19,11.851,12.155,11.784,12.115,86947,0
2013-04-22,12.164,12.183,11.793,11.965,113484,0
2013-04-23,12.097,12.349,12.026,12.267,126192,0
2013-04-24,12.244,12.436,12.115,12.155,145903,0
2013-04-25,12.183,12.783,12.155,12.747,135916,0
2013-04-26,12.66,12.783,12.582,12.601,113716,0
2013-04-29,12.697,12.853,12.618,12.834,69806,0
2013-04-30,12.801,12.898,12.714,12.898,115548,0
2013-05-01,12.843,12.888,12.236,12.251,168701,0
2013-05-02,12.258,12.652,12.258,12.601,131771,0
2013-05-03,12.826,13.183,12.818,13.106,101664,0
2013-05-06,13.078,13.183,13.01,13.15,73932,0
2013-05-07,13.183,13.443,13.096,13.21,123258,0
2013-05-08,13.15,13.383,13.115,13.366,63171,0
2013-05-09,13.296,13.392,13.183,13.331,65447,0
2013-05-10,13.322,13.61,13.322,13.585,93327,0
2013-05-13,13.541,13.541,13.218,13.271,51395,0
2013-05-14,13.279,13.541,13.243,13.489,90030,0
2013-05-15,13.41,13.522,13.043,13.106,91120,0
2013-05-16,13.131,13.482,13.115,13.341,54168,0
2013-05-17,13.436,13.531,13.322,13.428,91326,0
2013-05-20,13.366,13.489,13.086,13.21,72953,0
2013-05-21,13.166,13.183,12.974,13.063,63522,0
2013-05-22,13.131,13.235,12.574,12.723,119001,0
2013-05-23,12.646,13.086,12.591,12.914,100278,0
2013-05-24,12.843,13.019,12.697,12.939,37108,0
2013-05-28,13.106,13.443,12.923,13.063,87083,0
2013-05-29,12.906,12.993,12.618,12.793,37517,0
2013-05-30,12.801,12.914,12.652,12.862,93366,0
2013-05-31,12.709,13.042,12.664,12.797,97743,0
2013-06-03,12.818,13.226,12.747,13.193,166794,0
2013-06-04,13.235,13.314,13.035,13.115,92912,0
2013-06-05,13.019,13.078,12.783,12.793,61954,0
2013-06-06,12.793,13.096,12.66,13.063,144536,0
2013-06-07,13.21,13.482,13.158,13.366,92330,0
2013-06-10,13.482,13.662,13.392,13.61,72221,0
2013-06-11,13.366,13.514,13.235,13.383,55840,0
2013-06-12,13.522,13.664,13.242,13.357,54225,0
2013-06-13,13.314,13.637,13.288,13.603,61733,0
2013-06-14,13.586,13.586,13.392,13.453,70173,0
2013-06-17,13.637,13.646,13.347,13.453,106013,0
2013-06-18,13.462,13.654,13.462,13.594,120231,0
2013-06-19,13.611,13.619,13.279,13.341,174601,0
2013-06-20,13.148,13.217,12.673,12.797,105871,0
2013-06-21,12.839,13.191,12.499,13.157,215226,0
2013-06-24,12.936,13.225,12.736,13.104,237262,0
2013-06-25,13.209,13.252,12.859,12.991,148492,0
2013-06-26,13.157,13.27,12.71,12.831,226456,0
2013-06-27,12.946,13.157,12.849,13.094,186261,0
2013-06-28,13.025,13.261,12.981,13.138,1636112,0
2013-07-01,13.234,13.865,13.234,13.769,173426,0
2013-07-02,13.706,13.961,13.654,13.812,695667,0
2013-07-03,13.698,13.882,13.698,13.786,250357,0
2013-07-05,13.865,14.05,13.769,13.944,321020,0
2013-07-08,13.987,14.258,13.961,14.18,175674,0
2013-07-09,14.312,14.382,14.092,14.25,226370,0
2013-07-10,14.198,14.318,14.198,14.268,145246,0
2013-07-11,14.417,14.452,14.303,14.382,145744,0
2013-07-12,14.303,14.47,14.295,14.39,159716,0
2013-07-15,14.355,14.47,14.258,14.382,106253,0
2013-07-16,14.328,14.433,14.25,14.303,146432,0
2013-07-17,14.355,14.461,14.258,14.328,227871,0
2013-07-18,14.881,16.019,14.679,15.292,687609,0
2013-07-19,15.3,15.862,15.292,15.623,542704,0
2013-07-22,15.72,15.879,15.607,15.711,429984,0
2013-07-23,15.757,16.019,15.711,15.845,741121,0
2013-07-24,15.975,16.062,15.845,15.93,382350,0
2013-07-25,15.895,16.333,15.895,16.053,479218,0
2013-07-26,15.869,16.009,15.773,15.887,308586,0
2013-07-29,16.009,16.237,15.879,16.166,402015,0
2013-07-30,16.281,17.269,16.237,17.226,346699,0
2013-07-31,17.235,17.464,17.033,17.043,328734,0
2013-08-01,17.218,17.428,17.079,17.235,394684,0
2013-08-02,17.174,17.367,17.174,17.252,291877,0
2013-08-05,17.278,17.358,17.052,17.079,216170,0
2013-08-06,16.972,17.156,16.972,17.052,237882,0
2013-08-07,16.999,17.269,16.876,17.21,151146,0
2013-08-08,17.375,17.498,17.288,17.305,289194,0
2013-08-09,17.235,17.375,16.876,16.895,166739,0
2013-08-12,16.858,17.156,16.831,17.07,256325,0
2013-08-13,17.104,17.4,16.955,17.375,143801,0
2013-08-14,17.323,17.367,17.174,17.367,128013,0
2013-08-15,17.147,17.305,17.033,17.06,100681,0
2013-08-16,17.033,17.033,16.596,16.904,176363,0
2013-08-19,16.781,16.876,16.623,16.657,83118,0
2013-08-20,16.632,16.771,16.482,16.702,97446,0
2013-08-21,16.657,16.911,16.542,16.815,94003,0
2013-08-22,16.904,17.156,16.791,17.128,83074,0
2013-08-23,17.165,17.226,16.904,17.097,106328,0
2013-08-26,17.024,17.024,16.744,16.806,107674,0
2013-08-27,16.641,16.781,16.246,16.306,101725,0
2013-08-28,16.281,16.446,16.254,16.315,138027,0
2013-08-29,16.325,16.551,16.228,16.43,75716,0
2013-08-30,16.456,16.475,16.107,16.246,122717,0
2013-09-03,16.509,17.018,16.155,16.42,132390,0
2013-09-04,16.436,16.878,16.43,16.816,205282,0
2013-09-05,16.816,16.994,16.746,16.842,144278,0
2013-09-06,16.967,17.099,16.711,16.746,124701,0
2013-09-09,16.898,17.027,16.793,16.913,145495,0
2013-09-10,17.046,17.405,16.913,17.283,137578,0
2013-09-11,17.283,17.432,17.123,17.195,119493,0
2013-09-12,17.132,17.273,16.624,16.624,115296,0
2013-09-13,16.694,16.958,16.536,16.878,136294,0
2013-09-16,16.773,16.967,16.579,16.659,183345,0
2013-09-17,16.694,17.008,16.588,16.958,156607,0
2013-09-18,16.974,17.45,16.816,17.178,147765,0
2013-09-19,17.231,17.336,17.09,17.247,192013,0
2013-09-20,17.336,17.537,17.141,17.187,452110,0
2013-09-23,17.16,17.336,17.055,17.221,176835,0
2013-09-24,17.169,17.845,17.151,17.616,202013,0
2013-09-25,17.582,17.767,17.405,17.678,201087,0
2013-09-26,17.758,18.065,17.731,17.89,143290,0
2013-09-27,17.722,17.952,17.697,17.855,103091,0
2013-09-30,17.626,17.855,17.45,17.688,164914,0
2013-10-01,17.688,17.967,17.66,17.88,133347,0
2013-10-02,17.784,17.793,17.582,17.767,282465,0
2013-10-03,17.758,17.821,17.064,17.132,201066,0
2013-10-04,17.169,17.634,17.099,17.502,219271,0
2013-10-07,17.263,17.263,15.876,15.876,255415,0
2013-10-08,15.777,15.876,15.514,15.762,183324,0
2013-10-09,15.851,15.918,15.321,15.427,234491,0
2013-10-10,15.657,15.771,15.48,15.604,133351,0
2013-10-11,15.674,16.35,15.674,16.297,153683,0
2013-10-14,16.088,16.388,15.937,16.254,220560,0
2013-10-15,16.246,16.315,16,16.13,203999,0
2013-10-16,16.148,16.325,16.051,16.246,126403,0
2013-10-17,16.28,16.552,16.211,16.536,149029,0
2013-10-18,16.719,16.906,16.605,16.793,244011,0
2013-10-21,16.888,17.336,16.728,17.074,182014,0
2013-10-22,17.16,17.527,17.046,17.37,246336,0
2013-10-23,17.292,17.292,16.543,16.641,161770,0
2013-10-24,16.746,16.746,16.271,16.579,87029,0
2013-10-25,16.668,16.816,16.041,16.297,248938,0
2013-10-28,16.341,16.341,16.139,16.227,162809,0
2013-10-29,16.246,16.28,15.892,16.263,310745,0
2013-10-30,16.271,16.271,15.965,16.097,103216,0
2013-10-31,16.041,16.041,15.61,15.674,169179,0
2013-11-01,15.708,15.771,15.34,15.454,248532,0
2013-11-04,15.472,15.532,15.066,15.356,286246,0
2013-11-05,15.303,15.771,15.11,15.726,216991,0
2013-11-06,15.805,16.271,15.682,16.192,354446,0
2013-11-07,16.263,16.28,15.974,16.139,225131,0
2013-11-08,16.113,16.289,15.965,16.263,154608,0
2013-11-11,16.183,16.43,16.041,16.411,71324,0
2013-11-12,16.315,16.605,16.263,16.579,106551,0
2013-11-13,16.436,16.888,16.411,16.808,150337,0
2013-11-14,16.783,17.16,16.659,17.082,191516,0
2013-11-15,17.046,17.379,16.801,17.37,201136,0
2013-11-18,17.511,17.767,17.414,17.502,140667,0
2013-11-19,17.46,17.592,17.141,17.187,125631,0
2013-11-20,17.24,17.247,17.055,17.09,68958,0
2013-11-21,17.141,17.582,17.09,17.519,79954,0
2013-11-22,17.495,17.653,17.283,17.582,91474,0
2013-11-25,17.592,17.66,17.379,17.546,98007,0
2013-11-26,17.537,17.768,17.468,17.723,99411,0
2013-11-27,17.794,17.961,17.698,17.952,52651,0
2013-11-29,18.102,18.157,17.847,17.882,42784,0
2013-12-02,17.812,17.812,17.053,17.361,115645,0
2013-12-03,17.282,17.715,17.282,17.698,285783,0
2013-12-04,17.566,18.006,17.566,17.873,69082,0
2013-12-05,17.812,18.006,17.768,17.997,125918,0
2013-12-06,18.059,18.402,17.979,18.094,105987,0
2013-12-09,18.121,18.192,17.838,18.121,101048,0
2013-12-10,18.121,18.289,18.059,18.184,85252,0
2013-12-11,18.157,18.201,17.246,17.336,77049,0
2013-12-12,17.317,17.326,17.13,17.176,68710,0
2013-12-13,17.262,17.414,17.097,17.229,232315,0
2013-12-16,17.309,17.75,17.193,17.75,72173,0
2013-12-17,17.679,17.83,17.246,17.291,40674,0
2013-12-18,17.262,17.706,17.043,17.706,71860,0
2013-12-19,17.689,17.812,17.537,17.653,64183,0
2013-12-20,17.723,18.669,17.715,18.614,284682,0
2013-12-23,18.66,19.165,18.66,18.933,102120,0
2013-12-24,18.891,19.165,18.819,19.03,33349,0
2013-12-26,19.085,19.271,18.989,19.077,69453,0
2013-12-27,19.077,19.198,18.905,19.077,53778,0
2013-12-30,19.085,19.262,18.855,18.913,34635,0
2013-12-31,18.943,19.069,18.614,18.66,59753,0
2014-01-02,18.546,18.546,18.13,18.14,76290,0
2014-01-03,18.14,18.253,17.929,18.067,92355,0
2014-01-06,18.059,18.217,17.616,17.67,93327,0
2014-01-07,17.776,17.857,17.45,17.593,62059,0
2014-01-08,17.511,17.556,17.168,17.519,183711,0
2014-01-09,17.626,17.794,17.546,17.75,79691,0
2014-01-10,17.822,18.016,17.537,17.979,94202,0
2014-01-13,17.706,17.83,17.583,17.679,101803,0
2014-01-14,17.812,17.891,17.593,17.67,58426,0
2014-01-15,17.608,17.997,17.583,17.661,90055,0
2014-01-16,17.679,17.706,17.361,17.661,66862,0
2014-01-17,17.661,17.689,17.626,17.653,147597,0
2014-01-21,17.661,18.006,17.661,17.901,91194,0
2014-01-22,17.901,17.901,17.706,17.732,60931,0
2014-01-23,17.644,17.644,17.158,17.502,100643,0
2014-01-24,17.317,17.361,16.937,17.043,100764,0
2014-01-27,16.991,17.158,16.539,16.672,103352,0
2014-01-28,16.742,16.798,16.327,16.672,121800,0
2014-01-29,16.531,17.033,16.531,16.779,97766,0
2014-01-30,16.955,17.396,16.839,17.282,100546,0
2014-01-31,17.061,17.229,16.876,16.919,92812,0
2014-02-03,16.928,17.061,15.983,16.69,217678,0
2014-02-04,16.789,16.946,16.619,16.804,98833,0
2014-02-05,16.779,16.991,16.637,16.789,116188,0
2014-02-06,16.789,17.653,16.789,17.537,167866,0
2014-02-07,17.601,17.901,17.369,17.396,210763,0
2014-02-10,17.441,17.441,17.043,17.291,101158,0
2014-02-11,17.291,17.404,17.122,17.361,56784,0
2014-02-12,17.459,17.556,17.14,17.238,59473,0
2014-02-13,17.122,17.423,17.053,17.396,46675,0
2014-02-14,17.396,17.485,17.22,17.423,52879,0
2014-02-18,17.414,17.527,17.203,17.344,68867,0
2014-02-19,17.238,17.502,17.088,17.14,111396,0
2014-02-20,17.291,18.253,17.122,17.741,210335,0
2014-02-21,17.857,18.111,17.336,17.423,140872,0
2014-02-24,17.502,17.689,17.432,17.566,140284,0
2014-02-25,17.601,17.785,17.566,17.653,100478,0
2014-02-26,17.626,18.913,17.601,18.913,513428,0
2014-02-27,18.837,18.989,18.688,18.855,126439,0
2014-02-28,18.914,19.199,18.905,18.997,131202,0
2014-03-03,18.747,18.819,18.536,18.669,103750,0
2014-03-04,18.865,19.641,18.784,18.997,253102,0
2014-03-05,18.943,18.943,18.583,18.679,143881,0
2014-03-06,18.631,18.945,18.631,18.856,107175,0
2014-03-07,19.032,19.051,18.439,18.606,105991,0
2014-03-10,18.516,18.641,18.356,18.563,60176,0
2014-03-11,18.614,18.614,18.224,18.278,76614,0
2014-03-12,18.224,18.365,18.136,18.269,51205,0
2014-03-13,18.324,18.324,17.851,18.117,109679,0
2014-03-14,18.055,18.207,17.779,17.826,198825,0
2014-03-17,17.974,18.224,17.896,18.107,101454,0
2014-03-18,18.171,18.688,18.082,18.356,262492,0
2014-03-19,18.4,18.449,18.107,18.224,109352,0
2014-03-20,18.199,18.296,18.082,18.153,81704,0
2014-03-21,18.278,18.349,18.107,18.153,205618,0
2014-03-24,18.136,18.224,17.735,17.735,115337,0
2014-03-25,17.876,18.002,17.603,17.611,129392,0
2014-03-26,17.762,17.924,17.595,17.611,144658,0
2014-03-27,17.656,17.656,17.379,17.504,155482,0
2014-03-28,17.495,17.672,17.495,17.539,159557,0
2014-03-31,17.701,17.842,17.647,17.709,245352,0
2014-04-01,17.806,18.259,17.701,17.914,318805,0
2014-04-02,17.992,19.104,17.914,18.631,335654,0
2014-04-03,18.614,18.866,18.136,18.181,309579,0
2014-04-04,18.349,18.713,18.163,18.614,220011,0
2014-04-07,18.606,19.381,18.498,19.218,261890,0
2014-04-08,19.237,20.98,19.237,20.578,239265,0
2014-04-09,20.712,20.935,20.501,20.606,173448,0
2014-04-10,20.653,20.827,20.269,20.269,161583,0
2014-04-11,20.092,20.768,19.835,20.446,148141,0
2014-04-14,20.437,20.945,20.349,20.527,187506,0
2014-04-15,20.661,21.015,20.339,20.768,182073,0
2014-04-16,20.971,21.21,20.803,21.093,119334,0
2014-04-17,21.071,21.994,21.071,21.619,304822,0
2014-04-21,21.647,21.861,21.239,21.568,168362,0
2014-04-22,21.504,21.861,21.309,21.469,158558,0
2014-04-23,21.495,21.763,21.22,21.37,171885,0
2014-04-24,21.264,21.264,18.507,18.555,414775,0
2014-04-25,18.473,18.915,17.682,17.718,440218,0
2014-04-28,17.718,17.826,16.687,16.73,488336,0
2014-04-29,16.756,16.909,16.393,16.598,504562,0
2014-04-30,16.509,16.721,16.278,16.625,389602,0
2014-05-01,16.873,17.014,16.501,16.625,458212,0
2014-05-02,16.739,17.014,16.696,16.739,298724,0
2014-05-05,16.668,17.22,16.561,17.167,393046,0
2014-05-06,17.087,17.291,16.854,16.892,379890,0
2014-05-07,16.979,17.451,16.873,17.327,323628,0
2014-05-08,17.336,17.833,17.193,17.603,340821,0
2014-05-09,17.637,17.982,17.52,17.816,227678,0
2014-05-12,17.867,18.838,17.867,18.679,264306,0
2014-05-13,18.669,18.955,18.555,18.829,332753,0
2014-05-14,18.829,18.999,18.66,18.688,381454,0
2014-05-15,18.573,18.81,18.466,18.606,210437,0
2014-05-16,18.498,18.906,18.384,18.906,207115,0
2014-05-19,18.892,19.398,18.838,19.168,222766,0
2014-05-20,19.158,19.257,18.856,18.925,292517,0
2014-05-21,18.964,19.237,18.775,18.899,177014,0
2014-05-22,18.892,19.08,18.856,18.892,175155,0
2014-05-23,18.892,19.005,18.866,18.935,153457,0
2014-05-27,18.999,19.227,18.856,19.051,240918,0
2014-05-28,18.991,19.061,18.866,18.892,199497,0
2014-05-29,18.899,19.005,18.757,18.892,189558,0
2014-05-30,18.955,19.071,18.82,18.892,221178,0
2014-06-02,19.202,19.477,18.847,18.915,213425,0
2014-06-03,18.892,19.014,18.136,18.232,220215,0
2014-06-04,18.207,18.278,17.779,17.826,192226,0
2014-06-05,17.965,18.153,17.672,18.04,244537,0
2014-06-06,18.207,18.466,18.189,18.365,132338,0
2014-06-09,18.439,18.439,17.992,18.215,158131,0
2014-06-10,18.224,18.384,17.816,18.002,106526,0
2014-06-11,17.974,18.154,17.904,18.065,195886,0
2014-06-12,18.118,18.118,17.616,17.671,162757,0
2014-06-13,17.787,17.913,17.608,17.724,187275,0
2014-06-16,17.761,17.974,17.761,17.876,170373,0
2014-06-17,17.796,18.118,17.77,17.939,175229,0
2014-06-18,18.002,18.002,17.644,17.876,144824,0
2014-06-19,17.939,18.172,17.815,18.031,141175,0
2014-06-20,18.073,18.172,17.895,17.957,504711,0
2014-06-23,18.031,18.031,17.644,17.699,136193,0
2014-06-24,17.716,18.021,17.68,17.761,146456,0
2014-06-25,17.69,17.841,17.644,17.796,140711,0
2014-06-26,17.841,17.841,17.501,17.724,112056,0
2014-06-27,17.6,17.949,17.6,17.787,676086,0
2014-06-30,17.885,18.031,17.616,17.974,136167,0
2014-07-01,18.021,18.252,17.77,17.796,144290,0
2014-07-02,17.716,17.974,17.653,17.699,81031,0
2014-07-03,17.699,18.145,17.699,18.1,39420,0
2014-07-07,18.047,18.172,17.466,17.68,174793,0
2014-07-08,17.555,17.565,17.287,17.358,278271,0
2014-07-09,17.411,17.644,17.367,17.43,94141,0
2014-07-10,17.133,17.367,17.09,17.197,95503,0
2014-07-11,17.171,17.171,16.955,17.124,133410,0
2014-07-14,17.25,17.447,17.142,17.42,86331,0
2014-07-15,17.332,17.518,17.099,17.223,116731,0
2014-07-16,17.304,17.332,17.09,17.152,121157,0
2014-07-17,17.045,17.09,16.633,16.65,118591,0
2014-07-18,16.615,16.973,16.579,16.91,164856,0
2014-07-21,16.838,16.865,16.642,16.812,86617,0
2014-07-22,16.894,17.107,16.777,16.847,149026,0
2014-07-23,16.865,17.026,16.74,16.982,134253,0
2014-07-24,16.74,16.865,16.508,16.579,196987,0
2014-07-25,16.4,16.696,16.32,16.5,214689,0
2014-07-28,16.434,16.633,16.177,16.625,208961,0
2014-07-29,16.606,16.955,16.329,16.355,271623,0
2014-07-30,16.517,16.705,16.329,16.579,171307,0
2014-07-31,16.375,16.598,16.375,16.535,222969,0
2014-08-01,16.579,16.722,16.5,16.65,152914,0
2014-08-04,16.668,17.133,16.668,17.035,164341,0
2014-08-05,16.903,17.304,16.903,17.115,91000,0
2014-08-06,17.063,17.383,17.063,17.223,116882,0
2014-08-07,17.267,17.358,16.992,17.099,127307,0
2014-08-08,17.09,17.267,17.035,17.133,159286,0
2014-08-11,17.232,17.616,17.152,17.367,65361,0
2014-08-12,17.295,17.349,16.973,17.017,136973,0
2014-08-13,17.063,17.188,16.992,17.035,85383,0
2014-08-14,17.063,17.115,16.965,17.063,50141,0
2014-08-15,17.215,17.322,16.955,17.107,110681,0
2014-08-18,17.25,17.322,17.054,17.161,91951,0
2014-08-19,17.124,17.258,17.017,17.124,73779,0
2014-08-20,17.133,17.215,16.992,17.081,97689,0
2014-08-21,17.133,17.518,16.965,17.411,131687,0
2014-08-22,17.439,17.439,17.001,17.277,92610,0
2014-08-25,17.314,17.724,17.314,17.565,130315,0
2014-08-26,17.526,17.885,17.447,17.85,117101,0
2014-08-27,17.815,17.923,17.634,17.895,136285,0
2014-08-28,17.833,17.866,17.565,17.6,37690,0
2014-08-29,17.592,17.724,17.573,17.634,74635,0
2014-09-02,17.716,17.85,17.582,17.724,122620,0
2014-09-03,17.69,17.778,17.491,17.525,145959,0
2014-09-04,17.581,17.671,17.111,17.203,106876,0
2014-09-05,17.129,17.292,17.004,17.167,190336,0
2014-09-08,17.185,17.22,17.085,17.139,97314,0
2014-09-09,17.167,17.238,16.996,17.103,131937,0
2014-09-10,17.068,17.329,17.058,17.274,106876,0
2014-09-11,17.121,17.346,17.058,17.176,119700,0
2014-09-12,17.203,17.229,17.068,17.157,135479,0
2014-09-15,17.121,17.264,17.022,17.121,127732,0
2014-09-16,17.04,17.193,16.977,17.129,105726,0
2014-09-17,17.121,17.256,16.996,17.111,105509,0
2014-09-18,17.121,17.238,17.095,17.185,91502,0
2014-09-19,17.167,17.284,17.068,17.148,414801,0
2014-09-22,17.04,17.129,16.86,16.913,125175,0
2014-09-23,16.77,16.77,15.527,15.879,257847,0
2014-09-24,15.879,16.176,15.879,16.176,159492,0
2014-09-25,16.204,16.204,15.97,16.176,213998,0
2014-09-26,16.185,16.338,16.113,16.238,168495,0
2014-09-29,16.013,16.105,15.942,15.996,269020,0
2014-09-30,16.013,16.077,15.824,15.888,179416,0
2014-10-01,15.862,15.913,15.491,15.563,221879,0
2014-10-02,15.555,15.834,15.527,15.725,88598,0
2014-10-03,15.796,15.904,15.635,15.662,230779,0
2014-10-06,15.501,15.536,14.248,14.257,389212,0
2014-10-07,14.219,14.267,13.592,13.592,269111,0
2014-10-08,13.546,14.033,13.303,13.996,155925,0
2014-10-09,13.952,14.013,13.527,13.698,143615,0
2014-10-10,13.563,13.898,13.555,13.609,102615,0
2014-10-13,13.573,13.754,13.429,13.491,121813,0
2014-10-14,13.707,13.943,13.518,13.663,135605,0
2014-10-15,13.411,14.312,13.402,14.276,232455,0
2014-10-16,14.185,14.71,14.076,14.474,169698,0
2014-10-17,14.662,14.78,14.393,14.437,179398,0
2014-10-20,14.267,14.69,14.267,14.482,125505,0
2014-10-21,14.554,15.022,14.554,14.96,71541,0
2014-10-22,14.95,15.141,14.69,14.817,114848,0
2014-10-23,14.996,15.348,14.907,15.149,90598,0
2014-10-24,15.204,15.221,14.798,14.852,77901,0
2014-10-27,14.86,14.907,14.437,14.592,111104,0
2014-10-28,14.662,15.402,14.662,15.319,114765,0
2014-10-29,14.592,14.592,12.555,12.925,724605,0
2014-10-30,12.833,12.925,12.771,12.907,293092,0
2014-10-31,13.168,13.509,13.024,13.455,320028,0
2014-11-03,13.509,13.798,13.475,13.555,248220,0
2014-11-04,13.862,14.347,13.78,14.177,243427,0
2014-11-05,14.219,14.219,13.798,13.843,142560,0
2014-11-06,13.878,14.105,13.735,13.878,119289,0
2014-11-07,13.869,14.121,13.707,14.085,175799,0
2014-11-10,14.06,14.14,13.952,14.105,175904,0
2014-11-11,14.13,14.374,14.023,14.121,147456,0
2014-11-12,14.085,14.365,13.96,14.238,154015,0
2014-11-13,14.16,14.286,13.635,13.744,143556,0
2014-11-14,13.707,13.878,13.573,13.744,130300,0
2014-11-17,13.744,14.563,13.744,14.519,208449,0
2014-11-18,14.554,14.808,14.437,14.491,191966,0
2014-11-19,14.411,14.582,14.14,14.248,166882,0
2014-11-20,14.204,14.71,14.105,14.592,219044,0
2014-11-21,14.878,14.888,14.447,14.627,147813,0
2014-11-24,14.681,14.834,14.526,14.808,113419,0
2014-11-25,14.842,14.961,14.498,14.571,150006,0
2014-11-26,14.608,14.951,14.417,14.924,154069,0
2014-11-28,14.889,15.006,14.76,14.77,81207,0
2014-12-01,14.689,15.297,14.524,14.826,251576,0
2014-12-02,14.842,15.15,14.732,14.879,181243,0
2014-12-03,14.826,15.188,14.732,15.114,183317,0
2014-12-04,15.144,15.269,14.989,15.169,133182,0
2014-12-05,15.243,15.723,15.15,15.334,146416,0
2014-12-08,15.414,15.613,15.042,15.159,92966,0
2014-12-09,14.951,15.651,14.951,15.279,199491,0
2014-12-10,15.259,15.344,14.834,14.852,135966,0
2014-12-11,14.86,15.432,14.834,15.206,190347,0
2014-12-12,15.042,15.134,14.562,14.726,157879,0
2014-12-15,14.75,14.941,14.343,14.389,171783,0
2014-12-16,14.308,14.808,14.308,14.444,119960,0
2014-12-17,14.516,14.842,14.343,14.709,138588,0
2014-12-18,14.852,15.159,14.625,15.108,145884,0
2014-12-19,15.07,15.506,14.961,15.47,444192,0
2014-12-22,15.442,15.506,14.997,15.269,99021,0
2014-12-23,15.388,15.578,15.314,15.523,92276,0
2014-12-24,15.523,15.613,15.344,15.352,32460,0
2014-12-26,15.461,15.742,15.432,15.613,36230,0
2014-12-29,15.661,15.977,15.661,15.861,81677,0
2014-12-30,15.786,16.313,15.786,16.278,92625,0
2014-12-31,16.35,16.432,15.97,15.977,97826,0
2015-01-02,16.097,16.214,15.488,15.713,116722,0
2015-01-05,15.569,15.613,15.124,15.188,87405,0
2015-01-06,15.188,15.188,14.58,14.726,91627,0
2015-01-07,14.86,14.898,14.642,14.726,73639,0
2015-01-08,14.908,15.05,14.77,14.971,94495,0
2015-01-09,14.997,15.05,14.798,14.852,69964,0
2015-01-12,14.941,15.05,14.598,15.006,115356,0
2015-01-13,15.178,15.56,14.78,14.997,110310,0
2015-01-14,14.789,15.024,14.661,14.971,63953,0
2015-01-15,15.05,15.07,14.699,14.718,63509,0
2015-01-16,14.608,15.215,14.608,15.108,97803,0
2015-01-20,15.114,15.243,14.869,14.951,137157,0
2015-01-21,14.879,15.108,14.709,14.77,51212,0
2015-01-22,14.869,15.432,14.709,15.414,72912,0
2015-01-23,15.452,15.805,15.344,15.461,142095,0
2015-01-26,15.442,15.932,15.405,15.713,105040,0
2015-01-27,15.514,15.661,15.344,15.388,91208,0
2015-01-28,15.514,15.532,14.852,14.997,88987,0
2015-01-29,15.006,15.479,15.006,15.334,126590,0
2015-01-30,15.287,15.514,15.014,15.114,176277,0
2015-02-02,15.206,15.305,14.997,15.234,95716,0
2015-02-03,15.369,16.088,15.369,15.996,115067,0
2015-02-04,15.887,16.141,15.752,15.942,98061,0
2015-02-05,15.977,16.676,15.977,16.632,112629,0
2015-02-06,16.658,16.986,16.187,16.286,179217,0
2015-02-09,16.223,16.422,15.977,16.031,107630,0
2015-02-10,16.078,16.088,15.613,15.795,115999,0
2015-02-11,15.687,15.904,15.661,15.852,69918,0
2015-02-12,15.932,16.031,15.913,15.977,94257,0
2015-02-13,16.014,16.178,15.805,15.986,96788,0
2015-02-17,15.986,16.168,15.913,16.069,90771,0
2015-02-18,15.952,16.548,15.952,16.35,118132,0
2015-02-19,16.278,16.641,16.069,16.286,97159,0
2015-02-20,16.313,16.34,15.887,16.131,86690,0
2015-02-23,16.131,16.513,15.761,16.469,113905,0
2015-02-24,16.432,16.539,16.323,16.487,78865,0
2015-02-25,16.523,17.576,16.359,17.476,188130,0
2015-02-26,17.476,18.166,17.476,18.11,158363,0
2015-02-27,18.056,18.246,17.902,18.065,136318,0
2015-03-02,17.839,17.931,17.576,17.783,188804,0
2015-03-03,17.757,17.848,17.248,17.266,167764,0
2015-03-04,17.068,17.629,17.021,17.366,133727,0
2015-03-05,17.321,17.467,16.82,16.968,120840,0
2015-03-06,16.787,17.212,16.623,16.696,165453,0
2015-03-09,16.749,17.129,16.605,16.82,90657,0
2015-03-10,16.676,16.912,16.539,16.83,102994,0
2015-03-11,16.976,17.139,16.676,16.787,109493,0
2015-03-12,16.993,17.238,16.617,16.792,113943,0
2015-03-13,16.792,17.082,16.726,17.008,107928,0
2015-03-16,17.137,17.156,16.835,17.109,40677,0
2015-03-17,16.909,16.936,15.894,16.499,227446,0
2015-03-18,16.287,16.314,15.602,15.95,190595,0
2015-03-19,15.759,16.087,15.759,15.92,70312,0
2015-03-20,16.049,16.314,15.729,15.93,256425,0
2015-03-23,15.94,16.541,15.93,16.414,105632,0
2015-03-24,16.332,16.69,16.305,16.551,99835,0
2015-03-25,16.507,16.507,15.94,16.013,58830,0
2015-03-26,15.94,16.068,15.802,15.868,73045,0
2015-03-27,15.868,16.26,15.783,16.242,76326,0
2015-03-30,16.269,16.434,16.021,16.131,62329,0
2015-03-31,16.049,16.397,15.749,16.03,80928,0
2015-04-01,15.959,16.141,15.759,16.123,114818,0
2015-04-02,16.077,16.371,15.968,16.223,71188,0
2015-04-06,16.149,16.351,15.565,15.675,97211,0
2015-04-07,15.701,15.868,15.409,15.719,101279,0
2015-04-08,15.701,16.068,15.701,15.911,49972,0
2015-04-09,15.92,16.058,15.518,15.701,61459,0
2015-04-10,15.82,15.911,15.574,15.638,46474,0
2015-04-13,15.638,15.739,15.337,15.401,73920,0
2015-04-14,15.436,15.565,15.346,15.483,56861,0
2015-04-15,15.602,15.666,15.355,15.382,87021,0
2015-04-16,15.317,15.483,15.317,15.382,41797,0
2015-04-17,15.262,15.327,14.739,14.779,125096,0
2015-04-20,14.951,15.116,14.86,15.025,65485,0
2015-04-21,15.081,15.152,14.951,14.99,44279,0
2015-04-22,15.071,15.382,14.908,15.19,73301,0
2015-04-23,15.099,15.355,15.099,15.29,33899,0
2015-04-24,15.227,15.364,15.109,15.262,40327,0
2015-04-27,15.372,15.666,15.199,15.237,65064,0
2015-04-28,15.208,15.739,15.208,15.684,72937,0
2015-04-29,15.657,15.759,15.18,15.299,85183,0
2015-04-30,15.152,15.152,14.759,14.788,85730,0
2015-05-01,15.136,16.56,15.136,16.196,138546,0
2015-05-04,16.26,16.882,16.26,16.56,120722,0
2015-05-05,16.534,16.754,16.077,16.113,92948,0
2015-05-06,16.168,16.451,15.93,16.196,90700,0
2015-05-07,16.178,16.516,16.178,16.351,69706,0
2015-05-08,16.534,16.662,16.232,16.314,64189,0
2015-05-11,16.232,16.499,16.232,16.332,77529,0
2015-05-12,16.206,16.26,15.82,15.968,44550,0
2015-05-13,16.005,16.251,16.005,16.214,60798,0
2015-05-14,16.269,16.324,15.759,15.82,122690,0
2015-05-15,15.775,16.096,15.749,15.92,45653,0
2015-05-18,15.839,16.168,15.839,16.087,53035,0
2015-05-19,16.123,16.279,15.82,16.242,51504,0
2015-05-20,16.314,16.424,16.039,16.178,64735,0
2015-05-21,16.123,16.242,15.839,16.005,88356,0
2015-05-22,15.93,16.106,15.701,15.739,103335,0
2015-05-26,15.547,15.666,15.199,15.409,92688,0
2015-05-27,15.509,15.701,15.327,15.547,102897,0
2015-05-28,15.501,16.049,15.501,15.95,100204,0
2015-05-29,15.83,16.03,15.648,15.811,101694,0
2015-06-01,15.995,16.251,15.583,15.95,62769,0
2015-06-02,15.83,16.57,15.692,16.461,98750,0
2015-06-03,16.48,16.873,16.332,16.599,119193,0
2015-06-04,16.451,16.792,16.388,16.434,53800,0
2015-06-05,16.397,16.526,16.106,16.414,66487,0
2015-06-08,16.351,16.541,16.251,16.414,85074,0
2015-06-09,16.441,16.69,16.332,16.57,44632,0
2015-06-10,16.741,17.185,16.741,17.128,98741,0
2015-06-11,17.128,17.257,16.981,17.248,42901,0
2015-06-12,17.166,17.358,17.055,17.248,58608,0
2015-06-15,17.082,17.082,16.216,16.299,118085,0
2015-06-16,16.225,16.475,16.225,16.445,67943,0
2015-06-17,16.465,16.722,16.418,16.428,73477,0
2015-06-18,16.503,16.789,16.391,16.493,108317,0
2015-06-19,16.546,17.321,16.546,17.211,419704,0
2015-06-22,17.219,17.644,17,17.571,70982,0
2015-06-23,17.599,17.921,17.294,17.837,88357,0
2015-06-24,17.801,17.921,17.671,17.893,78906,0
2015-06-25,17.893,17.957,17.736,17.893,104193,0
2015-06-26,17.874,18.041,17.727,17.773,321372,0
2015-06-29,17.727,17.801,17.294,17.313,78906,0
2015-06-30,17.515,17.607,17.367,17.505,109580,0
2015-07-01,17.691,17.847,17.488,17.607,195363,0
2015-07-02,17.634,17.691,17.404,17.599,69028,0
2015-07-06,17.34,17.644,17.211,17.367,88021,0
2015-07-07,17.358,17.396,16.943,17.128,79774,0
2015-07-08,17,17.108,16.769,16.952,74563,0
2015-07-09,17,17.046,16.445,16.511,116567,0
2015-07-10,16.649,16.861,16.428,16.546,134584,0
2015-07-13,16.585,16.741,16.475,16.546,71740,0
2015-07-14,16.484,16.565,16.354,16.53,70808,0
2015-07-15,16.511,16.511,16.097,16.364,56904,0
2015-07-16,16.521,16.631,16.234,16.604,78144,0
2015-07-17,16.622,16.622,16.005,16.088,42003,0
2015-07-20,16.05,16.114,15.699,15.985,81837,0
2015-07-21,15.968,16.088,15.524,15.682,78469,0
2015-07-22,15.58,15.757,15.405,15.682,86394,0
2015-07-23,15.544,16.575,14.88,14.973,253212,0
2015-07-24,14.963,15.037,13.525,13.626,195037,0
2015-07-27,13.562,14.189,13.562,13.996,112659,0
2015-07-28,13.986,14.364,13.775,14.023,150428,0
2015-07-29,14.051,14.214,13.976,14.013,115264,0
2015-07-30,14.051,14.224,13.996,14.124,133716,0
2015-07-31,14.124,14.282,13.811,13.941,127743,0
2015-08-03,13.941,14.214,13.709,13.748,142337,0
2015-08-04,13.748,13.866,13.617,13.684,96486,0
2015-08-05,13.718,13.968,13.544,13.608,135234,0
2015-08-06,13.692,13.866,13.562,13.654,116688,0
2015-08-07,13.525,13.802,13.525,13.626,101154,0
2015-08-10,13.728,13.895,13.553,13.802,116241,0
2015-08-11,13.684,13.793,13.451,13.636,94726,0
2015-08-12,13.461,13.516,13.296,13.442,108208,0
2015-08-13,13.406,13.775,13.359,13.535,103761,0
2015-08-14,13.507,13.783,13.388,13.738,133608,0
2015-08-17,13.626,13.757,13.442,13.728,122211,0
2015-08-18,13.626,13.692,13.507,13.562,58826,0
2015-08-19,13.562,14.023,13.451,13.931,105822,0
2015-08-20,13.757,13.903,13.516,13.544,98224,0
2015-08-21,13.277,13.481,13.01,13.314,157050,0
2015-08-24,12.65,13.083,12.391,12.419,243862,0
2015-08-25,12.797,12.797,11.987,12.033,181796,0
2015-08-26,12.328,12.383,11.895,12.18,256468,0
2015-08-27,12.31,12.429,12.133,12.347,302160,0
2015-08-28,12.328,12.934,12.291,12.843,447381,0
2015-08-31,12.797,13.23,12.494,13.138,277523,0
2015-09-01,12.901,13.019,12.716,12.789,213923,0
2015-09-02,12.951,12.951,12.551,12.598,134134,0
2015-09-03,12.579,12.737,12.506,12.626,198513,0
2015-09-04,12.44,12.449,12.226,12.31,239679,0
2015-09-08,12.532,12.551,12.328,12.468,149073,0
2015-09-09,12.598,12.7,12.281,12.301,142518,0
2015-09-10,12.226,12.375,11.974,12.012,156627,0
2015-09-11,12.067,12.189,11.715,12.047,153265,0
2015-09-14,12.03,12.496,11.843,12.468,144988,0
2015-09-15,12.476,12.802,12.468,12.626,88132,0
2015-09-16,12.636,12.951,12.636,12.931,83081,0
2015-09-17,12.961,13.035,12.766,12.829,108490,0
2015-09-18,12.728,12.793,12.476,12.608,497412,0
2015-09-21,12.747,13.026,12.747,12.897,122742,0
2015-09-22,12.719,12.728,12.402,12.44,157996,0
2015-09-23,12.522,12.522,12.15,12.236,110380,0
2015-09-24,12.159,12.56,12.021,12.496,149204,0
2015-09-25,12.522,12.671,12.468,12.579,143054,0
2015-09-28,12.516,12.671,12.496,12.551,115016,0
2015-09-29,12.56,12.71,12.356,12.579,163262,0
2015-09-30,12.69,12.7,12.42,12.468,121559,0
2015-10-01,12.522,12.681,12.366,12.496,95548,0
2015-10-02,12.449,13.026,12.43,13.016,117151,0
2015-10-05,13.137,13.463,13.016,13.081,193980,0
2015-10-06,13.1,13.417,13.1,13.305,84264,0
2015-10-07,13.36,13.538,12.97,13.1,232263,0
2015-10-08,13.044,13.277,13.044,13.203,159928,0
2015-10-09,13.277,13.453,13.137,13.221,102107,0
2015-10-12,13.24,13.24,13.09,13.203,48833,0
2015-10-13,13.174,13.249,12.941,12.961,54383,0
2015-10-14,12.961,13.249,12.784,12.829,64165,0
2015-10-15,12.849,13.174,12.784,13.081,92540,0
2015-10-16,13.137,13.36,13.054,13.296,59544,0
2015-10-19,13.314,13.35,13.09,13.23,69007,0
2015-10-20,13.221,13.444,13.174,13.408,55670,0
2015-10-21,13.444,13.491,13.166,13.193,117367,0
2015-10-22,13.24,13.723,13.23,13.612,197225,0
2015-10-23,13.687,13.845,13.547,13.695,71367,0
2015-10-26,13.704,13.761,13.51,13.612,59758,0
2015-10-27,13.547,13.63,13.166,13.23,91787,0
2015-10-28,13.333,13.845,13.212,13.713,114358,0
2015-10-29,12.793,13.23,11.184,13.157,350060,0
2015-10-30,13.09,14.59,13.09,14.524,153371,0
2015-11-02,14.44,14.459,13.157,13.528,302521,0
2015-11-03,13.408,13.547,13.38,13.491,167775,0
2015-11-04,13.555,13.65,13.38,13.603,96923,0
2015-11-05,13.594,13.835,13.51,13.733,64703,0
2015-11-06,13.658,14.302,13.64,14.214,90281,0
2015-11-09,14.264,14.264,13.956,14.004,73166,0
2015-11-10,14.012,14.132,13.713,13.938,84800,0
2015-11-11,13.974,14.039,13.882,13.947,58899,0
2015-11-12,13.845,13.864,13.463,13.528,91895,0
2015-11-13,13.388,13.815,13.36,13.463,178309,0
2015-11-16,13.51,13.974,13.473,13.938,97376,0
2015-11-17,13.956,14.123,13.779,13.835,81254,0
2015-11-18,13.872,14.086,13.872,14.012,138434,0
2015-11-19,13.984,14.214,13.909,13.956,88993,0
2015-11-20,14.049,14.254,13.864,13.928,117474,0
2015-11-23,13.928,14.077,13.872,13.909,89207,0
2015-11-24,13.933,14.149,13.887,14.083,143474,0
2015-11-25,14.074,14.206,14.045,14.12,116308,0
2015-11-27,14.065,14.543,14.065,14.468,51123,0
2015-11-30,14.533,14.636,14.468,14.553,113643,0
2015-12-01,14.572,14.675,14.412,14.507,82203,0
2015-12-02,14.477,14.705,14.468,14.497,100812,0
2015-12-03,14.636,14.723,14.282,14.459,102118,0
2015-12-04,14.44,14.61,14.421,14.524,77963,0
2015-12-07,14.459,14.487,14.213,14.282,87657,0
2015-12-08,14.093,14.111,13.716,13.783,69477,0
2015-12-09,13.736,13.905,13.557,13.651,75301,0
2015-12-10,13.605,13.774,13.484,13.595,90107,0
2015-12-11,13.36,13.519,13.228,13.267,106935,0
2015-12-14,13.248,13.38,13.115,13.238,135789,0
2015-12-15,13.323,13.474,13.248,13.408,111196,0
2015-12-16,13.519,13.519,13.181,13.35,109597,0
2015-12-17,13.342,13.38,13.107,13.115,91492,0
2015-12-18,13.041,13.201,12.732,12.854,245076,0
2015-12-21,12.844,12.909,12.778,12.872,57515,0
2015-12-22,12.863,12.975,12.722,12.928,59272,0
2015-12-23,12.985,13.125,12.909,13.041,77645,0
2015-12-24,12.947,13.087,12.909,13.032,37320,0
2015-12-28,12.975,13.342,12.844,13.342,68013,0
2015-12-29,13.417,13.501,13.258,13.454,52638,0
2015-12-30,13.408,13.474,13.078,13.097,53011,0
2015-12-31,13.078,13.078,12.477,12.507,128101,0
2016-01-04,12.338,12.338,11.886,12.027,126440,0
2016-01-05,12.027,12.064,11.641,11.764,87730,0
2016-01-06,11.587,11.83,11.567,11.726,105296,0
2016-01-07,11.503,11.538,11.286,11.503,70948,0
2016-01-08,11.557,11.661,11.528,11.597,91484,0
2016-01-11,11.607,11.783,11.607,11.754,73598,0
2016-01-12,11.867,11.98,11.587,11.774,95904,0
2016-01-13,11.858,11.858,11.164,11.238,93904,0
2016-01-14,11.332,11.38,11.081,11.173,62281,0
2016-01-15,10.834,11.021,10.423,10.648,95182,0
2016-01-19,10.666,10.967,10.103,10.178,92876,0
2016-01-20,10,10.449,9.887,10.403,72008,0
2016-01-21,10.393,10.638,10.282,10.403,74696,0
2016-01-22,10.535,10.648,10.301,10.459,56266,0
2016-01-25,10.385,10.385,10.027,10.064,53579,0
2016-01-26,10.083,10.301,10.083,10.301,76667,0
2016-01-27,10.233,10.309,10.083,10.122,48394,0
2016-01-28,10.243,10.318,10.113,10.196,30793,0
2016-01-29,10.215,10.695,10.13,10.695,219358,0
2016-02-01,10.572,10.609,10.13,10.535,72991,0
2016-02-02,10.375,10.487,10.113,10.243,52823,0
2016-02-03,10.291,10.385,10.01,10.327,36750,0
2016-02-04,10.301,10.572,10.253,10.441,34949,0
2016-02-05,10.432,10.563,10.15,10.168,74812,0
2016-02-08,10.054,10.253,9.83,10.168,66724,0
2016-02-09,10.027,10.356,10.027,10.196,46995,0
2016-02-10,10.224,10.375,9.793,9.849,85510,0
2016-02-11,9.502,9.849,9.502,9.755,43828,0
2016-02-12,9.849,9.877,9.521,9.718,67821,0
2016-02-16,9.821,10.393,9.736,10.301,71183,0
2016-02-17,10.393,10.506,10.186,10.206,64818,0
2016-02-18,10.196,10.535,10.093,10.356,39729,0
2016-02-19,10.336,10.535,10.301,10.356,36359,0
2016-02-22,10.459,10.726,10.15,10.468,161509,0
2016-02-23,10.449,10.74,10.444,10.554,61073,0
2016-02-24,10.487,11.11,10.423,10.825,114438,0
2016-02-25,10.872,11.38,10.798,11.286,239486,0
2016-02-26,11.144,11.37,10.778,10.834,104202,0
2016-02-29,10.807,11.483,10.788,11.296,141888,0
2016-03-01,11.342,11.342,10.798,10.854,54271,0
2016-03-02,10.74,10.962,10.609,10.91,66354,0
2016-03-03,10.91,11.444,10.91,11.417,85647,0
2016-03-04,11.528,11.821,11.511,11.538,71259,0
2016-03-07,11.483,11.99,11.483,11.896,93236,0
2016-03-08,11.848,11.924,11.709,11.744,48443,0
2016-03-09,11.754,12.103,11.754,11.783,62505,0
2016-03-10,11.858,12.009,11.718,11.735,47975,0
2016-03-11,12.121,12.121,11.854,12.007,62238,0
2016-03-14,11.893,12.102,11.864,11.873,30717,0
2016-03-15,11.769,11.789,11.58,11.714,22600,0
2016-03-16,11.645,11.949,11.645,11.819,65003,0
2016-03-17,11.844,12.244,11.844,12.226,75900,0
2016-03-18,12.32,12.547,12.218,12.501,166581,0
2016-03-21,12.281,12.405,12.026,12.035,85478,0
2016-03-22,12.035,12.073,11.936,11.998,68815,0
2016-03-23,11.988,12.112,11.779,11.819,76171,0
2016-03-24,11.749,12.148,11.722,12.139,52799,0
2016-03-28,12.139,12.207,11.949,12.167,49710,0
2016-03-29,12.093,12.429,12.093,12.301,73545,0
2016-03-30,12.377,12.491,12.311,12.386,87034,0
2016-03-31,12.358,12.443,12.177,12.207,58592,0
2016-04-01,12.102,12.547,11.959,12.518,71009,0
2016-04-04,12.576,12.63,12.139,12.148,109005,0
2016-04-05,12.102,12.207,11.645,11.655,79204,0
2016-04-06,11.694,11.931,11.617,11.844,85886,0
2016-04-07,11.739,11.799,11.609,11.665,110366,0
2016-04-08,11.759,11.873,11.665,11.714,34610,0
2016-04-11,11.759,11.998,11.759,11.893,34578,0
2016-04-12,11.883,11.988,11.779,11.949,48942,0
2016-04-13,11.988,12.177,11.913,12.139,72356,0
2016-04-14,12.13,12.358,12.112,12.261,29008,0
2016-04-15,12.261,12.538,12.177,12.434,24185,0
2016-04-18,12.528,12.738,12.528,12.67,42682,0
2016-04-19,12.785,12.794,12.491,12.538,48899,0
2016-04-20,12.557,12.89,12.557,12.615,49440,0
2016-04-21,12.718,12.718,12.281,12.301,31844,0
2016-04-22,12.415,12.415,12.244,12.32,45404,0
2016-04-25,12.33,12.377,12.157,12.197,57457,0
2016-04-26,12.301,12.528,12.301,12.481,115976,0
2016-04-27,12.481,12.599,12.349,12.405,106373,0
2016-04-28,12.358,12.748,12.311,12.547,43178,0
2016-04-29,12.767,12.803,12.434,12.794,60135,0
2016-05-02,13.818,13.818,12.994,13.166,144629,0
2016-05-03,13.156,13.449,12.709,13.116,57644,0
2016-05-04,13.004,13.326,12.946,13.279,71418,0
2016-05-05,13.316,13.316,13.07,13.136,39262,0
2016-05-06,13.126,13.525,13.013,13.525,66672,0
2016-05-09,13.601,13.663,13.412,13.496,50142,0
2016-05-10,13.525,13.615,13.402,13.459,45513,0
2016-05-11,13.479,13.668,13.402,13.412,60091,0
2016-05-12,13.525,13.724,13.412,13.658,57308,0
2016-05-13,13.554,13.724,13.384,13.496,59703,0
2016-05-16,13.583,13.962,13.525,13.762,55476,0
2016-05-17,13.792,13.792,12.661,12.709,77217,0
2016-05-18,12.738,13.041,12.738,12.813,47210,0
2016-05-19,12.709,12.936,12.481,12.871,38429,0
2016-05-20,12.956,12.984,12.699,12.842,63006,0
2016-05-23,12.871,12.908,12.718,12.794,61500,0
2016-05-24,12.908,13.449,12.871,13.392,71913,0
2016-05-25,13.449,13.62,13.307,13.421,23338,0
2016-05-26,13.288,13.525,13.098,13.43,33432,0
2016-05-27,13.496,13.705,13.43,13.668,32120,0
2016-05-31,13.687,13.828,13.421,13.563,55319,0
2016-06-01,13.515,14.076,13.392,14.057,56532,0
2016-06-02,13.962,14.305,13.962,14.256,63329,0
2016-06-03,14.286,14.314,14.026,14.256,41559,0
2016-06-06,14.34,14.684,14.321,14.474,50446,0
2016-06-07,14.504,14.684,14.314,14.474,28408,0
2016-06-08,14.53,14.948,14.426,14.931,97155,0
2016-06-09,14.931,14.958,14.788,14.863,64532,0
2016-06-10,14.713,14.948,14.58,14.713,78981,0
2016-06-13,14.644,14.644,13.777,13.991,152541,0
2016-06-14,13.981,14.112,13.932,14.057,66769,0
2016-06-15,14.062,14.213,13.9,14.08,82193,0
2016-06-16,13.831,14.463,13.726,14.425,124752,0
2016-06-17,14.368,14.463,14.08,14.11,199683,0
2016-06-20,14.319,14.407,14.042,14.052,70998,0
2016-06-21,14.128,14.128,13.851,13.985,51115,0
2016-06-22,14.072,14.072,13.774,13.821,49156,0
2016-06-23,13.966,14.319,13.946,14.005,101518,0
2016-06-24,13.352,13.707,13.027,13.209,341478,0
2016-06-27,13.094,13.094,12.74,12.865,108903,0
2016-06-28,13.056,13.305,12.72,12.796,83635,0
2016-06-29,13.027,13.411,12.989,13.286,148400,0
2016-06-30,13.277,13.937,13.171,13.794,148842,0
2016-07-01,13.851,13.975,13.63,13.908,81126,0
2016-07-05,13.813,14.118,13.64,14.005,53455,0
2016-07-06,13.966,13.995,13.707,13.851,83075,0
2016-07-07,13.946,14.177,13.946,14.072,47628,0
2016-07-08,14.253,14.565,14.138,14.503,164998,0
2016-07-11,14.608,14.695,14.53,14.645,64321,0
2016-07-12,14.685,14.942,14.57,14.875,100994,0
2016-07-13,14.942,15.192,14.847,15.057,92158,0
2016-07-14,15.135,15.135,14.914,15.001,112322,0
2016-07-15,15.125,15.125,14.918,15.047,71252,0
2016-07-18,15.087,15.115,14.8,14.972,103658,0
2016-07-19,14.829,14.934,14.322,14.425,84046,0
2016-07-20,14.473,14.651,14.168,14.416,104812,0
2016-07-21,14.302,14.58,14.158,14.378,70710,0
2016-07-22,14.319,14.407,14.128,14.283,45628,0
2016-07-25,14.233,14.75,14.228,14.695,76004,0
2016-07-26,14.714,14.76,14.423,14.655,60942,0
2016-07-27,14.675,14.952,14.598,14.626,81231,0
2016-07-28,14.616,15.077,14.425,14.952,98814,0
2016-07-29,14.866,14.866,14.196,14.319,64898,0
2016-08-01,14.263,14.454,14.072,14.348,41973,0
2016-08-02,14.338,14.655,14.158,14.177,34661,0
2016-08-03,13.333,13.357,12.645,12.999,137888,0
2016-08-04,12.97,13.132,12.916,12.97,67440,0
2016-08-05,13.027,13.468,12.921,13.324,60130,0
2016-08-08,13.362,13.391,13.209,13.296,56310,0
2016-08-09,13.247,13.301,13.162,13.209,72196,0
2016-08-10,13.257,13.372,13.218,13.333,34823,0
2016-08-11,13.362,13.438,13.247,13.382,104021,0
2016-08-12,13.411,13.448,13.333,13.411,50361,0
2016-08-15,13.515,13.995,13.515,13.975,37202,0
2016-08-16,14.023,14.319,13.602,13.63,70511,0
2016-08-17,13.506,13.659,13.372,13.411,37834,0
2016-08-18,13.515,13.688,13.468,13.65,27529,0
2016-08-19,13.669,13.9,13.63,13.784,46144,0
2016-08-22,13.803,13.803,13.478,13.746,27235,0
2016-08-23,13.746,13.966,13.746,13.821,31749,0
2016-08-24,13.794,13.9,13.707,13.87,36234,0
2016-08-25,13.89,13.89,13.726,13.784,102015,0
2016-08-26,13.88,13.899,13.65,13.688,75201,0
2016-08-29,13.65,13.87,13.65,13.756,20210,0
2016-08-30,13.803,13.985,13.764,13.956,27572,0
2016-08-31,14.01,14.135,13.797,13.874,56072,0
2016-09-01,13.932,13.932,13.642,13.825,72557,0
2016-09-02,13.815,14.261,13.815,14.241,52417,0
2016-09-06,14.231,14.231,13.825,13.874,48934,0
2016-09-07,13.825,14.029,13.777,13.912,49300,0
2016-09-08,13.932,13.932,13.719,13.787,23525,0
2016-09-09,13.651,13.651,12.839,12.859,58252,0
2016-09-12,12.869,13.159,12.839,13.101,50812,0
2016-09-13,13.091,13.091,12.65,12.723,51401,0
2016-09-14,12.733,12.743,12.502,12.685,31798,0
2016-09-15,12.694,12.985,12.675,12.965,33475,0
2016-09-16,12.985,13.188,12.685,12.704,146629,0
2016-09-19,12.81,12.926,12.617,12.704,41087,0
2016-09-20,12.849,12.849,12.647,12.675,26593,0
2016-09-21,12.733,12.81,12.559,12.792,75640,0
2016-09-22,12.945,13.081,12.907,13.052,80542,0
2016-09-23,12.935,13.225,12.829,13.052,82496,0
2016-09-26,12.995,13.052,12.588,12.598,33506,0
2016-09-27,12.608,12.608,12.414,12.588,56008,0
2016-09-28,12.588,12.829,12.588,12.694,49290,0
2016-09-29,12.743,12.743,12.539,12.549,57849,0
2016-09-30,12.598,12.733,12.473,12.559,67651,0
2016-10-03,12.549,12.704,12.327,12.385,42057,0
2016-10-04,12.443,12.539,12.076,12.162,33088,0
2016-10-05,12.278,12.278,12.037,12.046,57954,0
2016-10-06,12.133,12.308,11.969,12.268,78371,0
2016-10-07,12.182,12.182,11.964,12.086,29762,0
2016-10-10,12.202,12.385,12.192,12.376,39686,0
2016-10-11,12.308,12.317,12.153,12.24,45553,0
2016-10-12,12.327,12.433,12.133,12.404,41081,0
2016-10-13,12.162,12.394,12.066,12.317,46972,0
2016-10-14,12.367,12.423,12.172,12.25,40067,0
2016-10-17,12.231,12.473,12.133,12.231,24081,0
2016-10-18,12.278,12.33,12.086,12.086,26847,0
2016-10-19,12.182,12.423,12.037,12.133,52569,0
2016-10-20,11.989,12.081,11.843,11.989,28091,0
2016-10-21,11.796,12.037,11.796,11.989,17351,0
2016-10-24,12.133,12.231,11.94,12.037,38255,0
2016-10-25,12.086,12.133,11.843,11.94,22977,0
2016-10-26,11.989,12.086,11.553,11.603,47584,0
2016-10-27,11.699,11.699,11.457,11.506,25845,0
2016-10-28,11.603,11.694,11.457,11.506,34100,0
2016-10-31,11.553,11.843,11.312,11.65,69256,0
2016-11-01,11.65,11.843,11.119,11.216,66803,0
2016-11-02,11.216,11.36,11.071,11.071,53037,0
2016-11-03,11.167,11.216,10.974,11.119,32418,0
2016-11-04,11.167,11.506,11.167,11.216,55027,0
2016-11-07,11.216,12.231,11.216,12.133,47689,0
2016-11-08,11.553,12.327,11.36,11.989,42659,0
2016-11-09,11.796,12.907,11.739,12.81,73295,0
2016-11-10,12.859,13.342,12.665,13.342,91926,0
2016-11-11,13.295,13.922,13.245,13.825,154469,0
2016-11-14,14.019,14.068,13.681,14.019,78189,0
2016-11-15,14.019,14.068,13.729,13.922,83398,0
2016-11-16,13.922,14.019,13.777,13.971,53731,0
2016-11-17,14.019,14.599,13.971,14.165,112540,0
2016-11-18,14.261,14.31,13.729,14.31,72124,0
2016-11-21,14.31,14.454,13.874,13.971,94083,0
2016-11-22,14.115,14.454,13.825,14.454,96418,0
2016-11-23,14.454,14.647,14.31,14.503,58418,0
2016-11-25,14.503,14.647,14.406,14.599,21382,0
2016-11-28,14.454,14.576,14.357,14.454,56873,0
2016-11-29,14.019,14.551,13.922,14.454,82668,0
2016-11-30,14.537,14.537,13.806,13.806,62177,0
2016-12-01,13.903,14.244,13.517,13.757,72913,0
2016-12-02,13.708,13.951,13.611,13.757,41408,0
2016-12-05,13.951,14.147,13.708,13.806,71625,0
2016-12-06,13.903,14.196,13.611,14.098,82005,0
2016-12-07,14.147,14.244,14.098,14.147,75473,0
2016-12-08,13.951,14.341,13.951,14.294,119565,0
2016-12-09,14.294,15.171,14.001,15.024,136703,0
2016-12-12,15.024,15.024,14.44,14.634,54009,0
2016-12-13,14.634,14.684,14.341,14.537,60155,0
2016-12-14,14.537,14.587,13.951,14.098,46309,0
2016-12-15,14.098,14.587,13.951,14.391,175133,0
2016-12-16,14.196,14.927,14.049,14.294,442988,0
2016-12-19,14.147,14.391,13.932,14.147,134349,0
2016-12-20,14.147,14.341,14.049,14.147,213377,0
2016-12-21,14.147,14.294,14.001,14.049,90236,0
2016-12-22,14.049,14.147,13.806,13.951,30452,0
2016-12-23,13.951,14.196,13.951,14.147,32241,0
2016-12-27,14.049,14.244,13.854,14.001,42552,0
2016-12-28,14.049,14.147,13.806,13.854,40381,0
2016-12-29,13.951,14.147,13.659,13.806,40541,0
2016-12-30,13.854,13.951,13.566,13.951,55368,0
2017-01-03,14.001,14.244,13.806,13.951,110927,0
2017-01-04,13.903,14.196,13.854,14.098,103000,0
2017-01-05,14.001,14.049,13.806,13.951,65634,0
2017-01-06,13.951,13.951,13.708,13.854,134695,0
2017-01-09,13.854,13.903,13.415,13.513,40745,0
2017-01-10,13.561,13.757,13.561,13.659,39197,0
2017-01-11,13.708,13.854,13.561,13.659,54308,0
2017-01-12,13.659,13.659,13.366,13.561,30983,0
2017-01-13,13.708,13.77,13.488,13.659,28054,0
2017-01-17,13.659,13.659,13.269,13.269,41010,0
2017-01-18,13.269,13.415,13.049,13.366,49161,0
2017-01-19,13.464,13.513,13.269,13.415,69862,0
2017-01-20,13.513,13.806,13.269,13.317,47353,0
2017-01-23,13.317,13.561,13.269,13.561,32676,0
2017-01-24,13.659,13.708,13.513,13.659,60875,0
2017-01-25,13.806,13.854,13.561,13.611,78043,0
2017-01-26,13.757,13.854,13.464,13.806,41126,0
2017-01-27,13.854,13.854,13.513,13.757,23500,0
2017-01-30,13.757,13.757,13.317,13.366,46009,0
2017-01-31,13.415,13.659,13.269,13.464,43136,0
2017-02-01,13.611,13.708,13.366,13.611,38753,0
2017-02-02,13.611,13.611,13.269,13.415,32141,0
2017-02-03,13.561,13.611,13.269,13.464,53798,0
2017-02-06,13.513,13.561,13.269,13.366,24933,0
2017-02-07,13.366,13.513,13.219,13.464,42015,0
2017-02-08,13.415,13.464,13.219,13.219,29839,0
2017-02-09,13.366,13.561,13.219,13.513,38827,0
2017-02-10,13.611,13.757,13.513,13.659,85440,0
2017-02-13,13.806,13.854,13.366,13.561,33909,0
2017-02-14,13.561,13.854,13.269,13.659,122686,0
2017-02-15,13.659,13.757,13.561,13.659,107861,0
2017-02-16,13.708,13.854,13.464,13.659,113713,0
2017-02-17,13.659,13.708,13.415,13.659,75962,0
2017-02-21,13.708,13.951,13.561,13.659,141986,0
2017-02-22,13.659,14.61,13.659,14.587,101215,0
2017-02-23,14.634,14.731,14.147,14.294,175593,0
2017-02-24,13.854,14.488,13.854,14.341,45017,0
2017-02-27,14.44,14.537,14.001,14.049,54976,0
2017-02-28,14.098,14.147,13.659,13.708,75234,0
2017-03-01,13.903,14.341,13.854,14.196,62021,0
2017-03-02,14.196,14.294,13.854,13.951,33232,0
2017-03-03,13.951,14.147,13.415,13.513,56232,0
2017-03-06,13.513,13.659,13.317,13.415,56167,0
2017-03-07,13.415,13.464,13.122,13.122,36022,0
2017-03-08,13.269,13.269,12.879,13.025,47527,0
2017-03-09,13.073,13.317,12.879,13.171,196563,0
2017-03-10,13.317,13.561,12.879,13.513,128262,0
2017-03-13,13.561,13.659,13.317,13.561,71737,0
2017-03-14,13.415,13.611,13.269,13.464,44956,0
2017-03-15,13.597,14.089,13.449,14.04,89933,0
2017-03-16,14.04,14.877,13.991,14.877,107451,0
2017-03-17,14.829,15.42,14.779,15.371,251666,0
2017-03-20,15.223,15.321,14.583,14.779,96555,0
2017-03-21,14.877,14.877,14.533,14.631,113017,0
2017-03-22,14.631,14.631,14.335,14.533,71164,0
2017-03-23,14.631,14.779,14.583,14.729,55477,0
2017-03-24,14.729,14.729,14.533,14.681,94574,0
2017-03-27,14.631,14.877,14.533,14.829,79005,0
2017-03-28,14.681,14.829,14.435,14.779,101716,0
2017-03-29,14.829,14.927,14.681,14.779,187629,0
2017-03-30,14.927,15.42,14.853,15.223,88887,0
2017-03-31,15.223,15.666,15.223,15.617,115202,0
2017-04-03,15.617,15.863,15.346,15.715,122788,0
2017-04-04,15.764,16.208,15.715,16.208,90898,0
2017-04-05,16.257,16.799,16.184,16.454,168866,0
2017-04-06,16.405,16.405,15.912,16.257,84337,0
2017-04-07,16.208,16.306,15.863,16.208,66248,0
2017-04-10,16.158,16.356,15.962,16.158,72081,0
2017-04-11,16.158,16.75,16.06,16.7,54285,0
2017-04-12,16.75,16.75,16.208,16.257,63344,0
2017-04-13,16.208,16.356,15.42,15.469,76067,0
2017-04-17,15.617,15.764,15.42,15.617,60259,0
2017-04-18,15.567,15.814,15.424,15.814,38372,0
2017-04-19,15.912,15.962,15.518,15.666,62202,0
2017-04-20,15.764,16.306,15.666,16.208,49225,0
2017-04-21,16.158,16.257,15.863,15.912,69321,0
2017-04-24,16.257,16.454,16.208,16.257,42995,0
2017-04-25,16.454,16.602,16.257,16.306,62524,0
2017-04-26,16.306,16.799,16.208,16.652,75252,0
2017-04-27,16.652,16.75,16.356,16.405,38144,0
2017-04-28,16.405,16.405,15.962,16.06,57615,0
2017-05-01,16.11,16.306,16.011,16.11,31813,0
2017-05-02,16.158,16.158,15.764,15.863,55883,0
2017-05-03,15.764,15.962,15.567,15.764,50186,0
2017-05-04,15.764,16.06,15.617,15.715,28378,0
2017-05-05,15.715,15.764,15.469,15.666,38940,0
2017-05-08,16.011,16.823,15.962,16.652,96984,0
2017-05-09,16.652,16.848,16.356,16.848,105184,0
2017-05-10,16.799,17.094,16.652,17.046,92461,0
2017-05-11,16.946,17.144,16.602,16.75,117443,0
2017-05-12,16.652,17.094,16.652,16.848,101550,0
2017-05-15,16.946,17.538,16.946,17.489,67343,0
2017-05-16,17.587,17.587,17.267,17.44,90519,0
2017-05-17,17.193,17.341,16.652,16.652,80888,0
2017-05-18,16.602,16.602,16.158,16.306,103900,0
2017-05-19,16.257,16.7,16.257,16.356,67924,0
2017-05-22,16.405,16.602,16.208,16.504,63418,0
2017-05-23,16.652,16.799,16.331,16.652,70869,0
2017-05-24,16.602,16.996,16.405,16.454,51269,0
2017-05-25,16.405,16.898,16.405,16.75,63540,0
2017-05-26,16.7,16.7,16.233,16.454,47453,0
2017-05-30,16.257,16.946,16.208,16.848,75426,0
2017-05-31,16.848,16.848,16.504,16.652,39499,0
2017-06-01,16.652,17.046,16.652,16.848,57261,0
2017-06-02,16.848,17.735,16.848,16.996,78343,0
2017-06-05,17.046,17.39,16.823,16.898,55293,0
2017-06-06,17.144,17.735,17.046,17.636,164752,0
2017-06-07,17.636,19.065,17.538,18.573,853607,0
2017-06-08,18.621,19.115,18.523,18.917,189034,0
2017-06-09,18.917,19.163,18.621,18.621,169017,0
2017-06-12,18.869,19.115,18.671,18.819,138667,0
2017-06-13,18.869,18.869,18.375,18.671,53573,0
2017-06-14,18.706,18.706,17.962,18.11,61709,0
2017-06-15,17.862,18.334,17.614,18.259,43282,0
2017-06-16,18.061,18.358,18.011,18.21,112423,0
2017-06-19,18.21,18.309,18.061,18.11,72929,0
2017-06-20,18.11,18.607,18.011,18.507,64696,0
2017-06-21,18.607,18.706,17.962,17.962,60500,0
2017-06-22,18.061,18.259,18.011,18.061,78238,0
2017-06-23,18.061,18.061,17.813,17.962,197337,0
2017-06-26,17.962,18.358,17.713,18.16,75148,0
2017-06-27,18.21,18.458,17.713,17.862,52022,0
2017-06-28,17.912,18.259,17.912,18.061,75155,0
2017-06-29,18.11,18.16,17.614,18.011,50570,0
2017-06-30,17.962,18.16,17.763,17.813,58012,0
2017-07-03,17.813,18.954,17.813,18.805,46977,0
2017-07-05,18.607,18.607,17.664,17.813,64406,0
2017-07-06,17.763,18.16,17.664,17.862,61633,0
2017-07-07,17.862,18.557,17.862,18.458,67106,0
2017-07-10,18.309,18.408,17.763,17.763,105298,0
2017-07-11,17.912,18.135,17.614,18.061,82601,0
2017-07-12,18.16,18.408,17.813,18.011,75501,0
2017-07-13,18.011,18.259,17.813,18.011,68180,0
2017-07-14,17.962,18.408,17.962,18.061,62803,0
2017-07-17,18.11,18.557,17.952,18.259,91306,0
2017-07-18,18.11,18.507,18.011,18.507,111382,0
2017-07-19,18.458,18.904,18.408,18.557,55686,0
2017-07-20,18.557,18.607,18.011,18.259,95501,0
2017-07-21,18.557,18.557,17.862,17.962,152210,0
2017-07-24,18.061,18.309,17.763,18.21,107769,0
2017-07-25,18.259,18.358,17.912,17.962,89685,0
2017-07-26,18.011,18.061,17.465,17.565,71033,0
2017-07-27,17.664,17.664,16.969,17.366,101948,0
2017-07-28,17.267,17.763,17.019,17.713,73253,0
2017-07-31,17.664,17.664,16.771,16.87,109739,0
2017-08-01,16.969,17.813,16.969,17.416,108854,0
2017-08-02,17.465,17.862,17.168,17.763,57548,0
2017-08-03,17.763,17.823,17.068,17.217,63530,0
2017-08-04,17.217,17.317,15.828,15.878,187430,0
2017-08-07,15.977,16.374,15.282,15.927,987477,0
2017-08-08,15.977,17.763,15.977,17.515,153344,0
2017-08-09,17.366,17.565,17.118,17.465,118630,0
2017-08-10,17.416,17.664,17.168,17.565,79494,0
2017-08-11,17.614,17.614,16.969,17.217,100155,0
2017-08-14,17.366,17.912,17.317,17.862,118671,0
2017-08-15,17.862,18.011,17.565,17.713,68151,0
2017-08-16,17.713,18.011,17.664,17.912,79821,0
2017-08-17,17.862,18.358,17.763,18.16,131721,0
2017-08-18,17.962,18.061,17.713,17.962,112472,0
2017-08-21,17.912,17.962,17.614,17.813,58397,0
2017-08-22,17.862,18.11,17.713,18.061,68357,0
2017-08-23,17.912,18.21,17.614,17.962,45388,0
2017-08-24,18.061,18.16,17.565,17.664,53635,0
2017-08-25,17.713,17.962,17.664,17.912,46043,0
2017-08-28,17.912,18.011,17.664,17.862,58924,0
2017-08-29,17.763,18.21,17.664,18.11,103351,0
2017-08-30,18.11,18.507,18.061,18.358,66806,0
2017-08-31,18.408,18.805,18.309,18.656,107153,0
2017-09-01,18.656,18.656,17.962,18.21,70352,0
2017-09-05,18.16,18.309,17.813,18.061,116294,0
2017-09-06,18.11,18.408,17.962,18.16,116901,0
2017-09-07,18.2,18.8,18,18.55,92406,0
2017-09-08,18.6,18.85,18.3,18.55,73474,0
2017-09-11,18.65,18.8,18.55,18.65,55551,0
2017-09-12,18.65,18.9,18.65,18.75,47645,0
2017-09-13,18.75,19.15,18.7,18.8,40096,0
2017-09-14,18.75,19.1,18.75,19.1,31261,0
2017-09-15,19.05,19.05,18.7,18.8,171590,0
2017-09-18,18.8,19.55,18.8,19.45,99409,0
2017-09-19,19.3,19.35,19,19.25,80340,0
2017-09-20,19.35,19.85,19.3,19.65,67132,0
2017-09-21,19.6,20,19.35,19.75,102812,0
2017-09-22,19.75,20,19.6,20,32889,0
2017-09-25,20,20,19.5,19.7,54819,0
2017-09-26,19.7,20.1,19.7,19.95,59646,0
2017-09-27,19.95,20.3,19.825,20.15,130886,0
2017-09-28,20.15,20.4,19.8,20.35,128565,0
2017-09-29,20.4,21.3,20.3,20.95,189656,0
2017-10-02,20.95,21.95,20.85,21.9,97993,0
2017-10-03,21.95,22.2,20.95,21.8,246237,0
2017-10-04,21.75,22.45,21.75,22,80244,0
2017-10-05,22.1,22.35,21.95,22.05,84058,0
2017-10-06,21.95,22.15,21.9,22.1,66247,0
2017-10-09,22,22.15,21.85,22.1,75775,0
2017-10-10,22.05,22.25,21.95,22.05,57717,0
2017-10-11,22.15,22.3,22.05,22.15,60348,0
2017-10-12,22.1,22.2,21.8748,21.95,95586,0
2017-10-13,22.15,22.45,22.1,22.3,79056,0
2017-10-16,22.4,22.6,21.95,22.1,100317,0
2017-10-17,22.15,22.45,22.05,22.1,58914,0
2017-10-18,22.15,22.65,22.1,22.4,55322,0
2017-10-19,22.35,22.45,22.05,22.15,82602,0
2017-10-20,22.35,22.55,22.1,22.3,70192,0
2017-10-23,22.25,22.25,21.75,21.9,93062,0
2017-10-24,22,22.35,21.95,21.95,93772,0
2017-10-25,21.95,22,21.7,21.85,71781,0
2017-10-26,21.9,22.2,21.8,22,81896,0
2017-10-27,22,22.05,21.63,21.8,93269,0
2017-10-30,21.75,21.75,21.05,21.15,92475,0
2017-10-31,21.15,21.85,21.005,21.6,173627,0
2017-11-01,21.8,21.9,21.15,21.35,56098,0
2017-11-02,21.35,21.75,21.3,21.5,116310,0
2017-11-03,21.55,21.7,21.35,21.5,47863,0
2017-11-06,21.5,21.65,21.2,21.45,106010,0
2017-11-07,20.7,20.7,19.5,20.5,197416,0
2017-11-08,20.45,21.3,20.45,21,82862,0
2017-11-09,20.9,21.05,20.35,20.95,68462,0
2017-11-10,20.95,21.15,20.75,20.8,55484,0
