Date,Open,High,Low,Close,Volume,OpenInt
2007-02-22,15.313,15.313,15.313,15.313,0,0
2007-02-23,15.313,15.355,15.313,15.313,265461,0
2007-02-26,15.32,15.32,15.313,15.32,125712,0
2007-02-27,15.313,15.376,15.313,15.337,119012,0
2007-02-28,15.326,15.404,15.313,15.398,56979,0
2007-03-01,15.343,15.386,15.313,15.355,42123,0
2007-03-02,15.343,15.398,15.326,15.355,36405,0
2007-03-05,15.343,15.349,15.313,15.313,60734,0
2007-03-06,15.343,15.349,15.313,15.349,37873,0
2007-03-07,15.326,15.343,15.313,15.313,36899,0
2007-03-08,15.343,15.355,15.313,15.355,35103,0
2007-03-09,15.355,15.355,15.313,15.313,55346,0
2007-03-12,15.32,15.32,15.313,15.313,33468,0
2007-03-13,15.32,15.343,15.313,15.313,170770,0
2007-03-14,15.32,15.32,15.313,15.313,72485,0
2007-03-15,15.32,15.32,15.313,15.313,32650,0
2007-03-16,15.313,15.355,15.313,15.355,119831,0
2007-03-19,15.355,15.355,15.313,15.313,30205,0
2007-03-20,15.313,15.362,15.313,15.362,45227,0
2007-03-21,15.343,15.362,15.313,15.313,50119,0
2007-03-22,15.313,15.343,15.313,15.313,58449,0
2007-03-23,15.313,15.337,15.313,15.313,11427,0
2007-03-26,15.313,15.343,15.313,15.313,82934,0
2007-03-27,15.313,15.32,15.313,15.313,76568,0
2007-03-28,15.313,15.326,15.313,15.313,41793,0
2007-03-29,15.313,15.32,15.313,15.32,63509,0
2007-03-30,15.313,15.32,15.313,15.313,279990,0
2007-04-02,15.32,15.32,15.313,15.313,101546,0
2007-04-03,15.313,15.32,15.313,15.313,47186,0
2007-04-04,15.32,15.32,15.313,15.313,42446,0
2007-04-05,15.313,15.32,15.313,15.313,96324,0
2007-04-09,15.313,15.32,15.313,15.313,74285,0
2007-04-10,15.313,15.313,15.252,15.252,120323,0
2007-04-11,15.252,15.258,15.072,15.072,303173,0
2007-04-12,15.072,15.072,14.964,15.006,133548,0
2007-04-13,15.012,15.045,14.982,15.031,78201,0
2007-04-16,15.031,15.081,14.964,15.019,115914,0
2007-04-17,15.019,15.148,15.012,15.136,61224,0
2007-04-18,15.142,15.173,15.055,15.094,65302,0
2007-04-19,15.067,15.099,15.012,15.087,39998,0
2007-04-20,15.081,15.142,15.061,15.117,42285,0
2007-04-23,15.072,15.104,14.995,15.002,103670,0
2007-04-24,14.995,15.148,14.975,15.124,72002,0
2007-04-25,15.13,15.173,15.081,15.173,38532,0
2007-04-26,15.173,15.173,15.087,15.099,46204,0
2007-04-27,15.099,15.245,15.094,15.221,34774,0
2007-04-30,15.16,15.221,15.023,15.13,45709,0
2007-05-01,15.124,15.153,15.045,15.05,33630,0
2007-05-02,15.072,15.196,15.072,15.167,53387,0
2007-05-03,15.21,15.245,15.099,15.245,63996,0
2007-05-04,15.196,15.282,15.191,15.264,92566,0
2007-05-07,15.3,15.362,15.233,15.332,100242,0
2007-05-08,15.233,15.332,15.21,15.307,46856,0
2007-05-09,15.326,15.511,15.27,15.296,124243,0
2007-05-10,15.296,15.46,15.264,15.425,83752,0
2007-05-11,15.404,15.425,15.343,15.376,50611,0
2007-05-14,15.386,15.46,15.362,15.386,61551,0
2007-05-15,15.376,15.425,15.343,15.37,57467,0
2007-05-16,15.337,15.435,15.238,15.343,119997,0
2007-05-17,15.343,15.429,15.307,15.362,91590,0
2007-05-18,15.349,15.398,15.3,15.382,62201,0
2007-05-21,15.382,15.382,15.313,15.349,118690,0
2007-05-22,15.37,15.382,15.332,15.332,89794,0
2007-05-23,15.37,15.425,15.326,15.332,99587,0
2007-05-24,15.349,15.382,15.227,15.296,95348,0
2007-05-25,15.296,15.376,15.233,15.376,63509,0
2007-05-29,15.382,15.382,15.258,15.355,123095,0
2007-05-30,15.37,15.429,15.288,15.362,53387,0
2007-05-31,15.429,15.491,15.382,15.446,72159,0
2007-06-01,15.117,15.313,15.055,15.21,139424,0
2007-06-04,15.196,15.418,15.087,15.264,99266,0
2007-06-05,15.238,15.252,15.148,15.153,67917,0
2007-06-06,15.13,15.21,15.099,15.153,57795,0
2007-06-07,15.13,15.245,15.006,15.006,82609,0
2007-06-08,15.012,15.173,14.982,15.031,100894,0
2007-06-11,15.067,15.191,15.012,15.055,76568,0
2007-06-12,15.094,15.16,14.995,15.019,90444,0
2007-06-13,15.072,15.136,15.002,15.038,58610,0
2007-06-14,15.05,15.142,15.006,15.117,61711,0
2007-06-15,15.178,15.245,15.167,15.167,97141,0
2007-06-18,15.227,15.3,15.16,15.3,113140,0
2007-06-19,15.3,15.313,15.252,15.288,153956,0
2007-06-20,15.288,15.313,15.191,15.258,124568,0
2007-06-21,15.178,15.326,15.178,15.238,135830,0
2007-06-22,15.191,15.313,15.13,15.136,160811,0
2007-06-25,15.178,15.184,15.061,15.109,71673,0
2007-06-26,15.067,15.081,14.828,14.833,84894,0
2007-06-27,14.828,15.002,14.761,15.002,29222,0
2007-06-28,14.964,15.012,14.933,14.953,47017,0
2007-06-29,14.975,15.117,14.867,14.947,27265,0
2007-07-02,14.947,15.012,14.889,15.006,40655,0
2007-07-03,15.067,15.16,15.038,15.136,30694,0
2007-07-05,15.006,15.178,15.006,15.094,73141,0
2007-07-06,15.094,15.21,15.045,15.142,46692,0
2007-07-09,15.13,15.173,15.072,15.173,38368,0
2007-07-10,15.153,15.178,14.959,15.072,59266,0
2007-07-11,15.038,15.227,14.995,15.191,62689,0
2007-07-12,15.099,15.202,14.898,15.202,128649,0
2007-07-13,15.13,15.191,15.012,15.191,67590,0
2007-07-16,15.216,15.216,14.871,14.947,126037,0
2007-07-17,14.947,15.117,14.833,14.839,110359,0
2007-07-18,14.78,14.882,14.712,14.882,69716,0
2007-07-19,14.975,14.975,14.786,14.811,57630,0
2007-07-20,14.839,14.964,14.653,14.681,68079,0
2007-07-23,14.653,15.031,14.653,14.953,162283,0
2007-07-24,14.947,15.05,14.761,14.791,162283,0
2007-07-25,14.933,14.933,14.338,14.542,94693,0
2007-07-26,13.965,14.289,11.637,14.056,160645,0
2007-07-27,14.15,14.169,13.874,13.978,66614,0
2007-07-30,14.056,14.217,13.8,14.056,73467,0
2007-07-31,14.212,14.542,14.076,14.376,72485,0
2007-08-01,14.255,14.455,13.818,14.087,97960,0
2007-08-02,14.12,14.177,13.782,14.04,93710,0
2007-08-03,14.083,14.091,13.806,13.806,82776,0
2007-08-06,13.8,13.8,13.357,13.628,118201,0
2007-08-07,13.628,13.912,13.433,13.843,135344,0
2007-08-08,13.965,14.134,13.885,14.056,117708,0
2007-08-09,13.904,14.076,13.874,14.013,71015,0
2007-08-10,13.904,13.904,13.532,13.532,123589,0
2007-08-13,13.719,13.776,13.488,13.56,53546,0
2007-08-14,13.648,13.648,12.96,12.993,118855,0
2007-08-15,12.691,12.778,12.441,12.464,209627,0
2007-08-16,12.25,12.313,10.965,12.243,444231,0
2007-08-17,12.52,13.443,12.52,13.346,182853,0
2007-08-20,13.475,13.622,13.108,13.538,194607,0
2007-08-21,13.69,13.707,13.351,13.69,154608,0
2007-08-22,13.782,14.027,13.753,13.94,138931,0
2007-08-23,14.087,14.091,13.843,13.912,138773,0
2007-08-24,13.892,14.207,13.885,14.076,82448,0
2007-08-27,14.192,14.234,14.063,14.131,92081,0
2007-08-28,14.131,14.131,13.704,13.782,103832,0
2007-08-29,13.904,14.174,13.769,14.07,89137,0
2007-08-30,14.076,14.12,13.8,13.921,123095,0
2007-08-31,14.087,14.321,13.998,14.321,107914,0
2007-09-04,14.321,14.346,14.217,14.31,84894,0
2007-09-05,14.277,14.358,14.087,14.247,78693,0
2007-09-06,14.352,14.418,14.234,14.395,90122,0
2007-09-07,14.358,14.493,14.008,14.272,95509,0
2007-09-10,14.487,14.487,14.091,14.261,146772,0
2007-09-11,14.395,14.449,14.241,14.382,126203,0
2007-09-12,14.443,14.443,14.247,14.31,90773,0
2007-09-13,14.364,14.424,14.321,14.407,93385,0
2007-09-14,14.401,14.432,14.289,14.382,82776,0
2007-09-17,14.382,14.511,14.277,14.388,70365,0
2007-09-18,14.572,14.828,14.395,14.716,153956,0
2007-09-19,14.861,14.91,14.702,14.791,132568,0
2007-09-20,14.461,14.467,14.315,14.338,75265,0
2007-09-21,14.487,14.493,14.277,14.277,85546,0
2007-09-24,14.424,14.424,14.333,14.395,54856,0
2007-09-25,14.395,14.487,14.315,14.338,116569,0
2007-09-26,14.511,14.53,14.31,14.382,77221,0
2007-09-27,14.474,14.474,14.321,14.321,62855,0
2007-09-28,14.566,14.566,14.241,14.261,101546,0
2007-10-01,14.303,14.53,14.303,14.53,69875,0
2007-10-02,14.596,14.738,14.498,14.668,156566,0
2007-10-03,14.674,14.702,14.56,14.614,159995,0
2007-10-04,14.633,14.738,14.535,14.681,578758,0
2007-10-05,14.786,14.882,14.56,14.706,125712,0
2007-10-08,14.702,14.744,14.577,14.681,70202,0
2007-10-09,14.716,14.732,14.547,14.706,100079,0
2007-10-10,14.761,14.786,14.639,14.688,78693,0
2007-10-11,14.688,14.744,14.524,14.59,80365,0
2007-10-12,14.702,14.706,14.639,14.658,51757,0
2007-10-15,14.847,14.847,14.639,14.674,71836,0
2007-10-16,14.688,14.688,14.553,14.653,69548,0
2007-10-17,14.761,14.768,14.53,14.639,127012,0
2007-10-18,14.791,14.791,14.61,14.614,94362,0
2007-10-19,14.681,14.681,14.493,14.503,91754,0
2007-10-22,14.487,14.542,14.283,14.407,162283,0
2007-10-23,14.56,14.761,14.455,14.56,120813,0
2007-10-24,14.596,14.61,14.255,14.461,130283,0
2007-10-25,14.547,14.791,14.432,14.481,159177,0
2007-10-26,14.633,14.732,14.619,14.716,94198,0
2007-10-29,14.876,14.91,14.716,14.839,111504,0
2007-10-30,14.882,14.964,14.847,14.898,87184,0
2007-10-31,14.953,14.959,14.761,14.839,85876,0
2007-11-01,14.702,14.761,14.626,14.668,69716,0
2007-11-02,14.658,14.663,14.424,14.487,106449,0
2007-11-05,14.443,14.474,14.346,14.455,65953,0
2007-11-06,14.467,14.498,14.265,14.272,79833,0
2007-11-07,14.212,14.222,13.756,13.756,99753,0
2007-11-08,13.782,13.831,13.169,13.475,209954,0
2007-11-09,13.188,13.696,13.188,13.628,101581,0
2007-11-12,13.628,13.628,13.323,13.343,125873,0
2007-11-13,13.394,13.707,13.394,13.664,142368,0
2007-11-14,13.818,13.831,13.351,13.373,155590,0
2007-11-15,13.323,13.38,13.108,13.108,143342,0
2007-11-16,13.23,13.243,13.04,13.15,126364,0
2007-11-19,13.169,13.194,12.9,12.938,149222,0
2007-11-20,13.046,13.146,12.765,12.923,165545,0
2007-11-21,12.863,12.944,12.704,12.795,124896,0
2007-11-23,13.01,13.279,12.917,13.23,75586,0
2007-11-26,13.249,13.407,13.108,13.108,174036,0
2007-11-27,13.23,13.26,12.832,13.028,227256,0
2007-11-28,13.273,13.4,13.14,13.164,354114,0
2007-11-29,13.199,13.407,13.164,13.387,177303,0
2007-11-30,13.753,13.753,13.512,13.616,177630,0
2007-12-03,13.464,13.806,13.464,13.714,128813,0
2007-12-04,13.683,13.776,13.609,13.635,163260,0
2007-12-05,13.635,13.885,13.635,13.782,215341,0
2007-12-06,13.916,13.935,13.776,13.874,154442,0
2007-12-07,13.904,13.935,13.811,13.836,145793,0
2007-12-10,13.935,14.107,13.935,14.056,141387,0
2007-12-11,14.087,14.199,13.794,13.811,177794,0
2007-12-12,13.935,14.056,13.593,13.69,177955,0
2007-12-13,13.659,13.659,13.45,13.45,126692,0
2007-12-14,13.457,13.696,13.4,13.475,159344,0
2007-12-17,13.505,13.505,13.207,13.249,165545,0
2007-12-18,13.523,13.598,13.15,13.254,187588,0
2007-12-19,13.15,13.493,13.15,13.236,172077,0
2007-12-20,13.323,13.415,13.15,13.212,203751,0
2007-12-21,13.249,13.538,13.236,13.538,273327,0
2007-12-24,13.567,14.083,13.567,14.056,129791,0
2007-12-26,14.12,14.131,13.756,14.02,260039,0
2007-12-27,13.856,13.856,13.422,13.567,245015,0
2007-12-28,13.574,13.628,13.475,13.538,173270,0
2007-12-31,13.555,13.753,13.488,13.677,396750,0
2008-01-02,13.782,13.912,13.538,13.652,109218,0
2008-01-03,13.719,13.96,13.683,13.879,90282,0
2008-01-04,13.904,13.904,13.598,13.604,111348,0
2008-01-07,13.598,13.719,13.475,13.55,140643,0
2008-01-08,13.519,13.843,13.443,13.443,160335,0
2008-01-09,13.493,13.714,13.475,13.652,141875,0
2008-01-10,13.652,13.96,13.56,13.874,141628,0
2008-01-11,13.874,13.955,13.762,13.788,93225,0
2008-01-14,13.965,14.212,13.8,13.843,79101,0
2008-01-15,13.843,13.898,13.782,13.856,127179,0
2008-01-16,13.879,14.045,13.806,13.935,78896,0
2008-01-17,13.998,13.998,13.512,13.58,164944,0
2008-01-18,13.538,13.652,13.016,13.083,116794,0
2008-01-22,12.851,12.863,12.588,12.783,113496,0
2008-01-23,12.832,13.108,12.63,13.102,100151,0
2008-01-24,13.096,13.315,13.076,13.26,115263,0
2008-01-25,13.457,13.58,13.23,13.422,98286,0
2008-01-28,13.505,13.593,13.365,13.593,88071,0
2008-01-29,13.69,13.714,13.475,13.475,93095,0
2008-01-30,13.567,13.616,13.335,13.45,98602,0
2008-01-31,13.331,13.609,13.323,13.488,118965,0
2008-02-01,13.443,13.734,13.443,13.734,82199,0
2008-02-04,13.753,13.762,13.604,13.677,68944,0
2008-02-05,13.622,13.69,13.4,13.5,87510,0
2008-02-06,13.683,13.683,13.38,13.38,61876,0
2008-02-07,13.389,13.475,13.292,13.457,76943,0
2008-02-08,13.407,13.464,13.199,13.292,64457,0
2008-02-11,13.351,13.519,13.346,13.475,45407,0
2008-02-12,13.593,13.769,13.457,13.457,75920,0
2008-02-13,13.475,13.628,13.422,13.593,85642,0
2008-02-14,13.714,13.714,13.053,13.053,153344,0
2008-02-15,13.108,13.429,12.986,13.243,106609,0
2008-02-19,13.308,13.586,13.249,13.273,73247,0
2008-02-20,13.292,13.439,13.212,13.38,130612,0
2008-02-21,13.58,13.58,13.315,13.346,62532,0
2008-02-22,13.351,13.415,13.164,13.292,107251,0
2008-02-25,13.323,13.45,13.131,13.415,89794,0
2008-02-26,13.26,13.598,13.199,13.567,107906,0
2008-02-27,13.544,13.567,13.323,13.346,112355,0
2008-02-28,13.433,13.433,13.315,13.315,64863,0
2008-02-29,13.38,13.387,12.993,13.046,70691,0
2008-03-03,13.108,13.218,12.986,13.035,83429,0
2008-03-04,13.035,13.096,12.923,12.938,78450,0
2008-03-05,12.863,13.089,12.863,12.948,87510,0
2008-03-06,13.01,13.076,12.722,12.722,103995,0
2008-03-07,12.68,12.838,12.527,12.569,101995,0
2008-03-10,12.569,12.588,12.104,12.109,115811,0
2008-03-11,12.194,12.539,12.194,12.533,110805,0
2008-03-12,12.563,12.715,12.533,12.709,58448,0
2008-03-13,12.588,12.649,12.335,12.649,81135,0
2008-03-14,12.772,12.772,11.963,12.291,81140,0
2008-03-17,12.041,12.347,11.706,11.791,118039,0
2008-03-18,11.932,12.34,11.932,12.282,77812,0
2008-03-19,12.127,12.363,11.76,11.76,78191,0
2008-03-20,11.76,12.012,11.675,11.852,67266,0
2008-03-24,11.877,12.226,11.877,12.14,108732,0
2008-03-25,12.284,12.291,12.116,12.233,107323,0
2008-03-26,12.243,12.297,12.104,12.109,93225,0
2008-03-27,12.14,12.256,12.14,12.16,92453,0
2008-03-28,12.406,12.421,12.16,12.221,86257,0
2008-03-31,12.236,12.347,12.16,12.313,75523,0
2008-04-01,12.435,12.686,12.373,12.68,174362,0
2008-04-02,12.709,12.734,12.5,12.698,84993,0
2008-04-03,12.606,12.893,12.606,12.887,114119,0
2008-04-04,12.923,12.923,12.741,12.851,93475,0
2008-04-07,12.923,12.96,12.821,12.863,89702,0
2008-04-08,12.809,12.809,12.588,12.753,76568,0
2008-04-09,12.79,12.826,12.637,12.826,91428,0
2008-04-10,12.734,13.114,12.691,12.698,114146,0
2008-04-11,12.549,12.617,12.363,12.363,45878,0
2008-04-14,12.325,12.347,12.16,12.177,79226,0
2008-04-15,12.171,12.297,12.171,12.236,54936,0
2008-04-16,12.421,12.588,12.406,12.588,65253,0
2008-04-17,12.588,12.617,12.5,12.52,134857,0
2008-04-18,12.802,12.809,12.691,12.778,115049,0
2008-04-21,12.843,12.923,12.746,12.893,77520,0
2008-04-22,12.955,12.955,12.715,12.79,86220,0
2008-04-23,12.881,12.881,12.765,12.772,76470,0
2008-04-24,12.772,13.016,12.765,12.906,73629,0
2008-04-25,12.96,12.973,12.783,12.893,65617,0
2008-04-28,12.948,13.083,12.938,13.065,51757,0
2008-04-29,13.12,13.126,12.874,12.923,80294,0
2008-04-30,12.948,13.108,12.912,12.997,114200,0
2008-05-01,12.979,13.254,12.93,13.212,93753,0
2008-05-02,13.298,13.302,13.131,13.194,63770,0
2008-05-05,13.175,13.182,12.979,13.071,50496,0
2008-05-06,13.065,13.065,12.944,12.997,71071,0
2008-05-07,12.955,13.01,12.955,12.979,58308,0
2008-05-08,13.046,13.102,12.967,12.986,65581,0
2008-05-09,12.993,12.997,12.955,12.967,46523,0
2008-05-12,13.016,13.114,13.016,13.076,64473,0
2008-05-13,13.046,13.212,13.035,13.175,51391,0
2008-05-14,13.315,13.315,13.175,13.182,106275,0
2008-05-15,13.199,13.315,13.199,13.315,81422,0
2008-05-16,13.346,13.394,13.323,13.394,43026,0
2008-05-19,13.439,13.56,13.4,13.493,74143,0
2008-05-20,13.415,13.443,13.23,13.346,96131,0
2008-05-21,13.343,13.4,13.199,13.199,110143,0
2008-05-22,13.249,13.4,13.15,13.164,111986,0
2008-05-23,13.146,13.207,13.131,13.207,91170,0
2008-05-27,13.286,13.422,13.23,13.279,105719,0
2008-05-28,13.373,13.464,13.302,13.331,107423,0
2008-05-29,13.387,13.538,13.331,13.365,99369,0
2008-05-30,13.439,13.457,13.267,13.267,109192,0
2008-06-02,13.331,13.331,13.14,13.188,84334,0
2008-06-03,13.236,13.308,13.04,13.279,79468,0
2008-06-04,13.351,13.351,13.243,13.323,72461,0
2008-06-05,13.389,13.519,13.343,13.519,93207,0
2008-06-06,13.555,13.555,13.243,13.243,115475,0
2008-06-09,13.298,13.335,13.164,13.199,72092,0
2008-06-10,13.076,13.102,13.016,13.04,63523,0
2008-06-11,13.04,13.046,12.863,12.863,70695,0
2008-06-12,12.955,13.046,12.906,12.967,103736,0
2008-06-13,13.04,13.292,12.9,13.199,99004,0
2008-06-16,13.199,13.199,13.089,13.194,53576,0
2008-06-17,13.225,13.249,13.071,13.108,94074,0
2008-06-18,13.108,13.131,12.851,13.089,142063,0
2008-06-19,12.746,12.778,12.464,12.617,156055,0
2008-06-20,12.617,12.617,12.221,12.356,68970,0
2008-06-23,12.495,12.495,12.123,12.194,133078,0
2008-06-24,12.256,12.356,12.133,12.133,114540,0
2008-06-25,12.226,12.41,12.151,12.189,177475,0
2008-06-26,12.236,12.236,11.969,12.066,91685,0
2008-06-27,12.221,12.221,11.859,11.87,142579,0
2008-06-30,12.116,12.123,11.957,12.104,154528,0
2008-07-01,12.166,12.166,12.03,12.079,103290,0
2008-07-02,12.097,12.233,12.048,12.073,110868,0
2008-07-03,12.194,12.194,12.024,12.024,50303,0
2008-07-07,12.133,12.16,11.76,11.804,122911,0
2008-07-08,11.852,11.859,11.599,11.724,140637,0
2008-07-09,11.724,11.846,11.65,11.692,157791,0
2008-07-10,11.804,11.804,11.485,11.589,119891,0
2008-07-11,11.496,11.556,11.27,11.362,144210,0
2008-07-14,11.424,11.43,11.105,11.141,103472,0
2008-07-15,11.057,11.057,10.618,10.855,177576,0
2008-07-16,11.014,11.161,10.775,11.161,215988,0
2008-07-17,11.675,11.675,11.167,11.418,125965,0
2008-07-18,11.344,11.349,11.27,11.349,55175,0
2008-07-21,11.453,11.453,11.258,11.325,80122,0
2008-07-22,11.382,11.503,11.233,11.503,86085,0
2008-07-23,11.642,11.642,11.46,11.62,106702,0
2008-07-24,11.685,11.685,11.362,11.392,96871,0
2008-07-25,11.491,11.491,11.344,11.43,61718,0
2008-07-28,11.547,11.547,11.288,11.356,70993,0
2008-07-29,11.467,11.642,11.337,11.547,129156,0
2008-07-30,11.728,11.728,11.541,11.589,112153,0
2008-07-31,11.577,11.664,11.514,11.599,126824,0
2008-08-01,11.664,11.664,11.547,11.564,41564,0
2008-08-04,11.599,11.599,11.496,11.527,42669,0
2008-08-05,11.62,11.657,11.547,11.65,73285,0
2008-08-06,11.65,11.728,11.589,11.728,65436,0
2008-08-07,11.564,11.706,11.564,11.7,41798,0
2008-08-08,11.728,11.81,11.685,11.804,63700,0
2008-08-11,11.76,11.81,11.718,11.81,90430,0
2008-08-12,11.81,11.81,11.712,11.784,62917,0
2008-08-13,11.822,11.822,11.706,11.735,41049,0
2008-08-14,11.784,11.877,11.754,11.84,48427,0
2008-08-15,11.945,11.945,11.76,11.797,28805,0
2008-08-18,11.859,11.859,11.65,11.685,80304,0
2008-08-19,11.637,11.642,11.485,11.503,87908,0
2008-08-20,11.527,11.595,11.491,11.589,75130,0
2008-08-21,12.073,12.073,11.509,11.564,55793,0
2008-08-22,11.7,11.712,11.589,11.685,92949,0
2008-08-25,11.633,11.68,11.556,11.577,69801,0
2008-08-26,11.527,11.65,11.527,11.589,60616,0
2008-08-27,11.599,11.712,11.599,11.692,64381,0
2008-08-28,11.728,11.816,11.712,11.784,75362,0
2008-08-29,11.728,11.784,11.706,11.76,46114,0
2008-09-02,11.913,11.913,11.62,11.633,82880,0
2008-09-03,11.637,11.724,11.527,11.541,122736,0
2008-09-04,11.577,11.584,11.332,11.404,90815,0
2008-09-05,11.392,11.424,11.277,11.344,67369,0
2008-09-08,11.552,11.577,11.399,11.473,96856,0
2008-09-09,11.424,11.473,11.172,11.221,117567,0
2008-09-10,11.167,11.241,10.816,10.871,176384,0
2008-09-11,10.871,10.871,10.571,10.719,139021,0
2008-09-12,10.719,10.877,10.598,10.842,119430,0
2008-09-15,10.719,10.726,10.402,10.449,104486,0
2008-09-16,10.118,10.327,9.573,10.327,435751,0
2008-09-17,10.136,10.156,8.949,9.0348,295881,0
2008-09-18,8.6863,9.3954,8.0658,9.3954,315552,0
2008-09-19,10.166,11.779,9.745,9.916,198505,0
2008-09-22,9.953,9.953,9.4278,9.4945,142731,0
2008-09-23,9.738,9.851,9.1629,9.2669,157199,0
2008-09-24,9.2188,9.4013,9.1018,9.3954,129709,0
2008-09-25,9.414,9.553,9.366,9.366,141209,0
2008-09-26,9.366,9.553,9.0348,9.1995,153829,0
2008-09-29,9.0046,9.0348,7.9509,8.1585,247317,0
2008-09-30,8.1774,9.0272,8.1774,8.9424,182693,0
2008-10-01,8.728,9.4327,8.728,9.3591,145611,0
2008-10-02,9.1443,9.1879,8.8092,8.8628,152565,0
2008-10-03,8.9313,9.4278,8.6438,8.8027,180238,0
2008-10-06,8.3295,8.3601,6.983,7.4727,309706,0
2008-10-07,7.5764,7.8099,7.2215,7.2889,233177,0
2008-10-08,7.0562,7.099,6.1865,6.756,343478,0
2008-10-09,6.8417,7.2277,6.1619,6.2171,306786,0
2008-10-10,5.7393,6.3703,5.3353,6.168,488097,0
2008-10-13,8.2318,8.2318,6.983,7.4115,300935,0
2008-10-14,7.9007,8.1458,7.7541,7.8713,155595,0
2008-10-15,7.7789,7.7789,7.1419,7.2524,145935,0
2008-10-16,7.4115,7.8951,7.0807,7.687,297577,0
2008-10-17,7.7479,8.1348,7.6989,8.0432,133783,0
2008-10-20,8.0232,8.3601,8.0232,8.3295,158780,0
2008-10-21,8.1458,8.1833,7.841,7.9007,128998,0
2008-10-22,6.7437,7.841,6.7377,7.4052,83849,0
2008-10-23,7.6563,7.6563,7.1419,7.3378,153794,0
2008-10-24,6.7501,7.3682,6.1558,7.2829,104804,0
2008-10-27,7.2277,7.4052,6.9215,7.099,136894,0
2008-10-28,7.0932,7.3496,6.9764,7.3496,96485,0
2008-10-29,7.4727,7.7854,7.4178,7.7854,112455,0
2008-10-30,7.841,8.1833,7.6932,7.7724,111158,0
2008-10-31,7.8345,8.1219,7.7479,8.0792,142158,0
2008-11-03,8.208,8.2259,7.8771,8.055,69330,0
2008-11-04,8.3226,8.3295,8.0923,8.2378,156064,0
2008-11-05,8.3295,8.3939,8.0725,8.1219,156129,0
2008-11-06,10.259,10.259,7.5764,7.7413,117511,0
2008-11-07,8.0232,8.0232,7.7358,7.7789,68300,0
2008-11-10,8.0008,8.0116,7.5764,7.7724,92624,0
2008-11-11,7.8157,7.8345,7.3991,7.3991,77854,0
2008-11-12,7.3496,7.4115,6.8908,6.983,72388,0
2008-11-13,6.8603,7.0439,6.756,7.0439,150256,0
2008-11-14,7.0746,7.2154,6.8236,7.0439,188558,0
2008-11-17,6.9339,6.9339,6.664,6.7805,140861,0
2008-11-18,6.9274,6.9274,6.364,6.5845,140147,0
2008-11-19,6.5845,6.7315,6.1619,6.3272,182002,0
2008-11-20,6.1251,6.1251,5.482,5.5861,274321,0
2008-11-21,5.519,5.715,5.2739,5.6596,312945,0
2008-11-24,5.6965,6.2968,5.6965,6.1865,171825,0
2008-11-25,6.5172,6.5172,6.0272,6.3212,107467,0
2008-11-26,6.1066,6.7683,5.9964,6.6947,68383,0
2008-11-28,6.983,6.983,6.7622,6.9092,63678,0
2008-12-01,7.8099,7.8713,6.1865,6.1865,279222,0
2008-12-02,6.2477,6.7377,6.2354,6.3764,119622,0
2008-12-03,6.1314,6.505,6.1314,6.3703,128163,0
2008-12-04,6.4806,6.6766,6.3336,6.4008,148865,0
2008-12-05,6.3703,6.56,6.1865,6.5233,132477,0
2008-12-08,6.5111,6.8113,6.5111,6.7193,222736,0
2008-12-09,6.6766,6.9215,6.554,6.6766,113065,0
2008-12-10,6.6089,6.9339,6.5845,6.8359,116268,0
2008-12-11,7.0135,7.0439,6.4439,6.6398,131619,0
2008-12-12,6.9092,6.9462,6.456,6.7622,174556,0
2008-12-15,6.9886,7.0073,6.6581,6.848,193690,0
2008-12-16,7.0379,7.1359,6.6581,7.1111,134045,0
2008-12-17,6.8603,7.1604,6.756,7.1053,144333,0
2008-12-18,7.3805,7.6563,7.0439,7.3256,361836,0
2008-12-19,7.5764,7.5951,7.3496,7.3868,145658,0
2008-12-22,7.4727,7.6444,7.4727,7.6259,210028,0
2008-12-23,7.6563,7.9257,7.4975,7.8223,311044,0
2008-12-24,7.7479,7.9623,7.5951,7.8279,124848,0
2008-12-26,7.7182,7.7182,7.3682,7.5951,133684,0
2008-12-29,7.8042,7.9257,7.2033,7.2889,177804,0
2008-12-30,7.6324,7.6324,7.1301,7.197,253956,0
2008-12-31,7.4365,7.5524,7.1848,7.4301,202627,0
2009-01-02,8.0232,8.0232,7.7479,7.8902,152193,0
2009-01-05,8.2378,8.5017,7.9257,8.3939,311629,0
2009-01-06,8.4226,8.6973,8.4226,8.6727,214273,0
2009-01-07,8.6672,8.6672,8.3001,8.3295,147263,0
2009-01-08,8.3295,8.3792,8.0658,8.2695,180729,0
2009-01-09,8.208,8.6012,8.208,8.4157,205507,0
2009-01-12,8.4829,8.4882,8.0491,8.2695,125106,0
2009-01-13,8.2757,8.2757,7.9137,8.0116,114181,0
2009-01-14,7.7479,7.7541,7.4115,7.4365,112773,0
2009-01-15,7.3013,7.5102,7.1848,7.5102,99057,0
2009-01-16,7.7479,8.0973,7.4603,7.5891,125334,0
2009-01-20,7.5825,7.7053,7.4178,7.5463,110220,0
2009-01-21,7.687,7.9324,7.5764,7.9324,117754,0
2009-01-22,7.9623,8.0175,7.7182,7.8279,182464,0
2009-01-23,7.5646,7.6691,7.5646,7.6563,163120,0
2009-01-26,7.7413,8.0116,7.7413,7.8902,112486,0
2009-01-27,8.1032,8.3183,7.9324,8.1091,146081,0
2009-01-28,8.2643,8.5372,7.8157,8.2861,230392,0
2009-01-29,8.293,8.293,7.92,8.0232,104598,0
2009-01-30,8.0923,8.0973,7.8902,8.0232,103032,0
2009-02-02,7.9808,8.0366,7.8223,7.9509,154562,0
2009-02-03,7.8713,7.9442,7.7358,7.9073,111712,0
2009-02-04,7.841,8.1646,7.8223,8.0725,83384,0
2009-02-05,8.1219,8.2437,8.0066,8.2146,102092,0
2009-02-06,8.2146,8.3983,8.2146,8.2437,98325,0
2009-02-09,8.1646,8.4945,8.1646,8.4652,102972,0
2009-02-10,8.5754,8.5754,8.3121,8.4226,152168,0
2009-02-11,8.5513,8.5513,8.1518,8.208,118205,0
2009-02-12,8.208,8.2695,7.8951,8.2695,112170,0
2009-02-13,8.3721,8.3861,7.9137,8.0008,147493,0
2009-02-17,7.841,7.8582,7.5275,7.6989,99788,0
2009-02-18,7.6989,7.7479,7.3378,7.515,155545,0
2009-02-19,7.7302,7.7607,7.197,7.3072,183018,0
2009-02-20,7.2584,7.3013,7.0439,7.2336,202818,0
2009-02-23,7.2524,7.3682,6.652,6.756,223888,0
2009-02-24,6.4987,7.0439,6.4806,6.9583,319590,0
2009-02-25,6.9462,7.3682,6.7622,7.1665,138762,0
2009-02-26,7.2584,7.3496,6.9948,7.0196,105892,0
2009-02-27,6.983,7.2889,6.8603,7.148,101756,0
2009-03-02,6.9215,6.9886,6.5906,6.8172,287432,0
2009-03-03,6.7622,6.9032,6.4439,6.6154,185580,0
2009-03-04,6.554,6.8236,6.554,6.7683,130016,0
2009-03-05,6.5356,6.6032,6.1987,6.3336,151721,0
2009-03-06,6.3091,6.4192,5.8987,6.2968,183770,0
2009-03-09,6.1619,6.3395,6.0394,6.113,132104,0
2009-03-10,6.1987,6.4498,6.1987,6.3518,137224,0
2009-03-11,6.3581,6.5477,6.2232,6.3336,476348,0
2009-03-12,6.2662,6.6947,6.2662,6.6581,288481,0
2009-03-13,6.664,6.8113,6.652,6.7683,63732,0
2009-03-16,6.6274,6.8417,6.462,6.7501,373188,0
2009-03-17,6.6581,6.8049,6.5968,6.7377,154630,0
2009-03-18,6.652,6.9153,6.6398,6.854,165737,0
2009-03-19,6.756,6.799,6.3825,6.6581,282108,0
2009-03-20,6.5233,6.6335,6.4439,6.4439,94574,0
2009-03-23,6.5172,6.8113,6.4681,6.8113,248323,0
2009-03-24,6.8236,6.8847,6.6947,6.7377,235072,0
2009-03-25,6.6703,6.8417,6.6703,6.8417,271751,0
2009-03-26,6.854,6.9092,6.7377,6.8726,229685,0
2009-03-27,6.8847,6.8908,6.7377,6.7929,90123,0
2009-03-30,6.7377,6.7437,6.5416,6.5845,102995,0
2009-03-31,6.505,6.8113,6.4987,6.6154,126013,0
2009-04-01,6.4314,6.756,6.364,6.707,128305,0
2009-04-02,6.8113,7.0868,6.7869,6.9886,291072,0
2009-04-03,6.8784,7.1175,6.854,7.0684,96393,0
2009-04-06,6.952,6.983,6.8297,6.8726,52576,0
2009-04-07,6.8603,6.8603,6.6825,6.799,117274,0
2009-04-08,6.854,6.8663,6.6825,6.7501,120459,0
2009-04-09,6.9153,7.0868,6.9153,7.0868,100831,0
2009-04-13,7.0868,7.0868,6.9274,7.0135,100919,0
2009-04-14,6.983,6.983,6.9092,6.9274,113373,0
2009-04-15,6.9703,6.9886,6.8847,6.9764,89313,0
2009-04-16,6.9462,7.1053,6.9339,7.1053,159713,0
2009-04-17,7.1787,7.2277,7.0807,7.1359,133549,0
2009-04-20,7.0746,7.0746,6.9153,7.0135,100950,0
2009-04-21,6.8784,7.0746,6.8784,7.0684,132798,0
2009-04-22,6.8969,7.1727,6.8969,6.9703,170862,0
2009-04-23,7.0868,7.1359,7.0562,7.1359,268391,0
2009-04-24,7.2215,7.2401,7.1175,7.2033,197408,0
2009-04-27,7.1665,7.2215,7.0439,7.1301,242827,0
2009-04-28,7.1053,7.1787,6.9645,7.0746,395248,0
2009-04-29,7.1235,7.2524,7.1111,7.2464,261633,0
2009-04-30,7.344,7.356,7.1542,7.356,390978,0
2009-05-01,7.4115,7.4115,7.3316,7.3868,560211,0
2009-05-04,7.3682,7.6204,7.3682,7.6204,602296,0
2009-05-05,7.6204,7.6259,7.5275,7.6259,115685,0
2009-05-06,7.7479,7.7479,7.5825,7.7182,131163,0
2009-05-07,7.8279,7.8279,7.6563,7.6932,129907,0
2009-05-08,7.687,7.8902,7.687,7.7662,157648,0
2009-05-11,7.7662,7.7789,7.6691,7.6691,65542,0
2009-05-12,7.7302,7.7358,7.6014,7.6386,121490,0
2009-05-13,7.6135,7.6259,7.4548,7.4548,87134,0
2009-05-14,7.5037,7.5211,7.3868,7.3868,156163,0
2009-05-15,7.3256,7.4548,7.3256,7.4301,146450,0
2009-05-18,7.3868,7.5825,7.3682,7.5275,144598,0
2009-05-19,7.5582,7.6813,7.4727,7.6135,161396,0
2009-05-20,7.7479,7.7662,7.5764,7.6259,104651,0
2009-05-21,7.5338,7.5764,7.4665,7.5764,105859,0
2009-05-22,7.6324,7.6628,7.5463,7.6563,107442,0
2009-05-26,7.7724,7.8713,7.6813,7.7977,355962,0
2009-05-27,7.8525,7.8902,7.7977,7.8157,263627,0
2009-05-28,7.9007,7.9373,7.8157,7.9324,112606,0
2009-05-29,8.0301,8.2378,7.9934,8.2378,378352,0
2009-06-01,8.3295,8.4457,8.2695,8.4365,260719,0
2009-06-02,8.4724,8.6918,8.4087,8.6065,305155,0
2009-06-03,8.5879,8.5879,8.3939,8.5798,177879,0
2009-06-04,8.5941,8.7335,8.4581,8.728,148864,0
2009-06-05,8.8749,8.8749,8.6918,8.8202,124309,0
2009-06-08,8.8942,8.8942,8.6546,8.8092,133353,0
2009-06-09,8.8564,8.8988,8.7707,8.8988,168265,0
2009-06-10,8.9923,8.9923,8.8397,8.8564,160620,0
2009-06-11,8.912,9.0772,8.912,9.0603,160840,0
2009-06-12,8.96,9.0348,8.9368,8.9554,131074,0
2009-06-15,8.8988,8.8988,8.661,8.8453,98917,0
2009-06-16,8.8628,8.9313,8.4776,8.5754,118598,0
2009-06-17,8.6012,8.6491,8.5319,8.6239,139146,0
2009-06-18,8.4581,8.6491,8.4365,8.5513,104655,0
2009-06-19,8.5443,8.6918,8.4829,8.5754,108376,0
2009-06-22,8.6012,8.6012,8.2757,8.3365,166825,0
2009-06-23,8.3939,8.4157,8.2757,8.3861,109837,0
2009-06-24,8.4026,8.5798,8.4026,8.5513,96917,0
2009-06-25,8.5941,8.661,8.5203,8.6491,84196,0
2009-06-26,8.6546,8.7833,8.6546,8.6727,108718,0
2009-06-29,8.6973,8.8564,8.6973,8.8564,151505,0
2009-06-30,8.9054,8.9054,8.5372,8.7154,121367,0
2009-07-01,8.6918,8.8824,8.6918,8.8749,86466,0
2009-07-02,8.7154,8.759,8.5319,8.7036,107232,0
2009-07-06,8.4724,8.6364,8.4226,8.5088,107091,0
2009-07-07,8.0116,8.4945,7.975,8.2757,103935,0
2009-07-08,8.2695,8.2861,8.0116,8.1091,118376,0
2009-07-09,8.2643,8.2643,8.0858,8.0858,101627,0
2009-07-10,8.0858,8.1032,7.9442,7.9623,105887,0
2009-07-13,8.0116,8.0792,7.9934,8.055,167938,0
2009-07-14,8.1161,8.1833,8.0658,8.1585,119425,0
2009-07-15,8.3001,8.5513,8.2216,8.4365,139242,0
2009-07-16,8.4652,8.6364,8.4581,8.63,114043,0
2009-07-17,8.6973,8.728,8.6239,8.6791,95825,0
2009-07-20,8.8027,8.8027,8.6672,8.7462,114149,0
2009-07-21,8.74,8.8508,8.7335,8.8092,92253,0
2009-07-22,8.8268,8.8693,8.7653,8.8508,122486,0
2009-07-23,8.912,9.0961,8.7771,9.0423,160200,0
2009-07-24,9.064,9.1822,9.0348,9.1562,111637,0
2009-07-27,9.1197,9.1629,9.0423,9.1386,106221,0
2009-07-28,9.064,9.1629,8.9743,9.0348,90466,0
2009-07-29,9.047,9.0697,8.9368,8.9743,74984,0
2009-07-30,8.9989,9.114,8.949,9.0215,159907,0
2009-07-31,9.0603,9.1272,8.9743,9.1018,89109,0
2009-08-03,9.114,9.1995,9.0961,9.1879,79170,0
2009-08-04,9.0961,9.2736,9.0961,9.2188,110210,0
2009-08-05,9.2245,9.2736,9.1272,9.2736,104116,0
2009-08-06,8.8139,9.2929,8.7833,9.2428,91019,0
2009-08-07,9.2428,9.4013,9.2428,9.3424,87136,0
2009-08-10,9.3355,9.4278,9.3287,9.3718,60212,0
2009-08-11,9.4013,9.414,9.2139,9.3355,80137,0
2009-08-12,9.3355,9.3424,9.2428,9.2929,62742,0
2009-08-13,9.3718,9.4013,9.2804,9.3228,69504,0
2009-08-14,9.2563,9.2736,9.1074,9.1443,134676,0
2009-08-17,9.047,9.047,8.7036,8.7462,148803,0
2009-08-18,8.6863,8.912,8.6863,8.8628,143938,0
2009-08-19,8.8202,9.0046,8.7771,9.0046,93167,0
2009-08-20,9.0215,9.0961,8.9683,9.064,130166,0
2009-08-21,9.1755,9.2496,9.0848,9.1329,123106,0
2009-08-24,9.1822,9.2188,9.1386,9.2188,120993,0
2009-08-25,9.2188,9.2986,9.0961,9.2371,141233,0
2009-08-26,9.1879,9.3287,9.1879,9.2804,87778,0
2009-08-27,9.2303,9.2496,9.0961,9.1879,120405,0
2009-08-28,9.2371,9.2736,9.1272,9.1329,106303,0
2009-08-31,9.1074,9.114,9.0423,9.1018,87768,0
2009-09-01,9.0603,9.1272,8.8887,8.9174,100984,0
2009-09-02,8.8749,8.949,8.8628,8.949,80878,0
2009-09-03,8.8942,9.0215,8.8942,9.0046,119311,0
2009-09-04,9.0348,9.114,9.0178,9.0905,66568,0
2009-09-08,9.1329,9.2371,9.1329,9.1879,97305,0
2009-09-09,9.2188,9.2804,9.2188,9.2496,106260,0
2009-09-10,9.3092,9.4327,9.2563,9.4327,159411,0
2009-09-11,9.3846,9.469,9.3718,9.3905,67334,0
2009-09-14,9.3463,9.4572,9.3424,9.4091,90413,0
2009-09-15,9.4327,9.5,9.414,9.4886,137111,0
2009-09-16,9.553,9.624,9.524,9.588,149053,0
2009-09-17,9.4513,9.531,9.4454,9.4886,159923,0
2009-09-18,9.4454,9.538,9.4209,9.469,114729,0
2009-09-21,9.3954,9.4572,9.366,9.4327,104924,0
2009-09-22,9.524,9.538,9.4572,9.4631,100942,0
2009-09-23,9.506,9.561,9.4454,9.4631,120057,0
2009-09-24,9.506,9.506,9.3463,9.3954,123075,0
2009-09-25,9.4396,9.4572,9.2563,9.3026,109891,0
2009-09-28,9.3905,9.517,9.3424,9.4454,89740,0
2009-09-29,9.506,9.549,9.4749,9.4818,139560,0
2009-09-30,9.531,9.538,9.414,9.4945,147389,0
2009-10-01,9.4749,9.4818,9.3228,9.3424,98412,0
2009-10-02,9.2496,9.3424,9.1562,9.1995,169663,0
2009-10-05,9.1995,9.3092,9.1995,9.2736,148173,0
2009-10-06,9.3463,9.4513,9.3463,9.4091,116118,0
2009-10-07,9.4818,9.4945,9.3846,9.4327,100828,0
2009-10-08,9.4886,9.566,9.4818,9.549,119543,0
2009-10-09,9.511,9.581,9.5,9.549,45814,0
2009-10-12,9.603,9.646,9.545,9.624,81172,0
2009-10-13,9.624,9.667,9.524,9.667,92705,0
2009-10-14,9.684,9.763,9.641,9.763,95578,0
2009-10-15,9.684,9.795,9.667,9.795,105669,0
2009-10-16,9.702,9.752,9.673,9.695,118141,0
2009-10-19,9.702,9.802,9.69,9.783,123626,0
2009-10-20,9.851,9.851,9.702,9.775,75003,0
2009-10-21,9.775,9.856,9.702,9.702,77576,0
2009-10-22,9.726,9.769,9.673,9.758,108043,0
2009-10-23,9.726,9.763,9.624,9.641,103102,0
2009-10-26,9.684,9.788,9.4945,9.531,258601,0
2009-10-27,9.553,9.592,9.4945,9.506,105580,0
2009-10-28,9.4631,9.4818,9.2188,9.2245,128967,0
2009-10-29,8.949,9.4327,8.949,9.4209,95141,0
2009-10-30,9.4327,9.4572,9.1443,9.1755,159107,0
2009-11-02,9.1947,9.3591,9.1272,9.2303,68319,0
2009-11-03,9.2245,9.2852,9.1717,9.2852,44204,0
2009-11-04,9.2852,9.4091,9.2852,9.3026,98376,0
2009-11-05,9.3718,9.4572,9.3355,9.4572,82584,0
2009-11-06,9.3718,9.517,9.3718,9.4818,84581,0
2009-11-09,9.599,9.667,9.561,9.641,95443,0
2009-11-10,9.603,9.715,9.599,9.678,126224,0
2009-11-11,9.673,9.758,9.646,9.673,124979,0
2009-11-12,9.721,9.745,9.549,9.553,91314,0
2009-11-13,9.538,9.636,9.538,9.588,103479,0
2009-11-16,9.617,9.733,9.617,9.678,127546,0
2009-11-17,9.636,9.684,9.624,9.659,126496,0
2009-11-18,9.667,9.709,9.636,9.709,92551,0
2009-11-19,9.659,9.659,9.545,9.566,144670,0
2009-11-20,9.5,9.561,9.4749,9.553,121994,0
2009-11-23,9.63,9.738,9.624,9.636,315162,0
2009-11-24,9.609,9.659,9.588,9.592,146801,0
2009-11-25,9.624,9.69,9.624,9.678,83724,0
2009-11-27,9.553,9.603,9.4749,9.553,79381,0
2009-11-30,9.545,9.63,9.517,9.603,95204,0
2009-12-01,9.652,9.758,9.646,9.752,140889,0
2009-12-02,9.758,9.825,9.709,9.783,83891,0
2009-12-03,9.825,9.867,9.758,9.769,87716,0
2009-12-04,9.861,9.942,9.795,9.837,104119,0
2009-12-07,9.886,9.899,9.832,9.856,78053,0
2009-12-08,9.807,9.807,9.733,9.795,98778,0
2009-12-09,9.795,9.825,9.758,9.788,72705,0
2009-12-10,9.825,9.879,9.811,9.861,73695,0
2009-12-11,9.948,9.948,9.874,9.886,85932,0
2009-12-14,9.904,10.016,9.904,9.996,101241,0
2009-12-15,9.991,10.162,9.979,10.144,376063,0
2009-12-16,10.209,10.209,10.102,10.118,171433,0
2009-12-17,10.094,10.102,9.979,10.034,221501,0
2009-12-18,10.008,10.102,9.991,10.059,102667,0
2009-12-21,10.129,10.187,10.038,10.065,167014,0
2009-12-22,10.022,10.124,10.022,10.124,147947,0
2009-12-23,9.948,10.065,9.948,10.065,120841,0
2009-12-24,10.022,10.102,9.996,10.102,78818,0
2009-12-28,10.136,10.144,10.022,10.044,145286,0
2009-12-29,10.07,10.08,10.016,10.044,108959,0
2009-12-30,10.034,10.075,9.996,10.044,103495,0
2009-12-31,10.075,10.144,10.016,10.144,119065,0
2010-01-04,10.217,10.302,10.113,10.194,154094,0
2010-01-05,10.241,10.267,10.194,10.267,120967,0
2010-01-06,10.236,10.309,10.236,10.279,69171,0
2010-01-07,10.289,10.327,10.259,10.316,109566,0
2010-01-08,10.273,10.344,10.247,10.289,106223,0
2010-01-11,10.289,10.321,10.259,10.321,201902,0
2010-01-12,10.289,10.289,10.179,10.236,113138,0
2010-01-13,10.2,10.295,10.179,10.295,84305,0
2010-01-14,10.247,10.344,10.247,10.338,149556,0
2010-01-15,10.279,10.302,10.162,10.279,126448,0
2010-01-19,10.247,10.352,10.217,10.321,83626,0
2010-01-20,10.236,10.295,10.136,10.241,74221,0
2010-01-21,10.236,10.241,10.094,10.136,177380,0
2010-01-22,10.044,10.08,9.851,9.894,182791,0
2010-01-25,9.861,9.899,9.726,9.867,188227,0
2010-01-26,9.856,9.916,9.795,9.802,127116,0
2010-01-27,9.811,9.825,9.69,9.807,121922,0
2010-01-28,9.879,9.879,9.641,9.721,116257,0
2010-01-29,9.758,9.832,9.624,9.695,124797,0
2010-02-01,9.721,9.745,9.684,9.726,75159,0
2010-02-02,9.695,9.851,9.695,9.851,109385,0
2010-02-03,9.758,9.874,9.758,9.818,90957,0
2010-02-04,9.745,9.758,9.545,9.573,88687,0
2010-02-05,9.524,9.524,9.1562,9.3287,353314,0
2010-02-08,9.3846,9.4454,9.3287,9.3512,97799,0
2010-02-09,9.4091,9.4945,9.3787,9.4945,99852,0
2010-02-10,9.524,9.538,9.3846,9.4572,98893,0
2010-02-11,9.4886,9.63,9.4278,9.624,134725,0
2010-02-12,9.588,9.678,9.511,9.652,100489,0
2010-02-16,9.721,9.807,9.646,9.775,119798,0
2010-02-17,9.788,9.879,9.783,9.879,122417,0
2010-02-18,9.886,9.948,9.856,9.948,90109,0
2010-02-19,9.867,9.991,9.837,9.979,100559,0
2010-02-22,10.136,10.136,9.922,9.958,128898,0
2010-02-23,9.984,9.984,9.867,9.936,122066,0
2010-02-24,9.979,9.984,9.942,9.984,128222,0
2010-02-25,9.929,9.984,9.837,9.953,196323,0
2010-02-26,9.966,10.059,9.942,10.038,109050,0
2010-03-01,10.094,10.166,10.075,10.087,91367,0
2010-03-02,10.108,10.144,10.075,10.108,183612,0
2010-03-03,10.144,10.156,10.059,10.108,158986,0
2010-03-04,10.118,10.136,10.087,10.136,109716,0
2010-03-05,10.144,10.259,10.136,10.259,92562,0
2010-03-08,10.259,10.273,10.23,10.273,69812,0
2010-03-09,10.247,10.369,10.241,10.36,105983,0
2010-03-10,10.36,10.402,10.321,10.364,109157,0
2010-03-11,10.383,10.388,10.316,10.376,109721,0
2010-03-12,10.394,10.431,10.364,10.425,128869,0
2010-03-15,10.438,10.449,10.383,10.438,129653,0
2010-03-16,10.413,10.492,10.394,10.431,196782,0
2010-03-17,10.462,10.566,10.462,10.542,129076,0
2010-03-18,10.388,10.407,10.36,10.376,180618,0
2010-03-19,10.413,10.418,10.241,10.252,83604,0
2010-03-22,10.23,10.302,10.174,10.289,99489,0
2010-03-23,10.289,10.364,10.267,10.36,161342,0
2010-03-24,10.309,10.407,10.309,10.344,102185,0
2010-03-25,10.369,10.445,10.338,10.36,110807,0
2010-03-26,10.333,10.369,10.267,10.295,101557,0
2010-03-29,10.321,10.376,10.316,10.369,112725,0
2010-03-30,10.413,10.418,10.316,10.364,131053,0
2010-03-31,10.352,10.402,10.327,10.36,108948,0
2010-04-01,10.316,10.473,10.316,10.431,101729,0
2010-04-05,10.449,10.566,10.449,10.548,81928,0
2010-04-06,10.528,10.613,10.523,10.584,130664,0
2010-04-07,10.561,10.604,10.505,10.523,111249,0
2010-04-08,10.473,10.548,10.473,10.542,106729,0
2010-04-09,10.523,10.598,10.523,10.592,69498,0
2010-04-12,10.577,10.647,10.571,10.584,96682,0
2010-04-13,10.548,10.598,10.505,10.592,108565,0
2010-04-14,10.592,10.719,10.592,10.695,117133,0
2010-04-15,10.634,10.719,10.634,10.695,123839,0
2010-04-16,10.592,10.683,10.499,10.516,123335,0
2010-04-19,10.438,10.523,10.438,10.51,78478,0
2010-04-20,10.571,10.683,10.566,10.64,116765,0
2010-04-21,10.669,10.712,10.61,10.69,99757,0
2010-04-22,10.626,10.695,10.553,10.695,188923,0
2010-04-23,10.702,10.722,10.691,10.722,84361,0
2010-04-26,10.712,10.757,10.669,10.695,114912,0
2010-04-27,10.69,10.719,10.523,10.548,153725,0
2010-04-28,10.548,10.571,10.528,10.561,140401,0
2010-04-29,10.592,10.676,10.592,10.663,84016,0
2010-04-30,10.626,10.676,10.516,10.516,96480,0
2010-05-03,10.51,10.584,10.51,10.584,110842,0
2010-05-04,10.499,10.523,10.321,10.369,142212,0
2010-05-05,10.267,10.327,10.113,10.267,156953,0
2010-05-06,10.224,10.224,9.2371,9.769,270730,0
2010-05-07,9.843,9.843,9.4572,9.581,213390,0
2010-05-10,10.309,10.309,9.775,10.065,137668,0
2010-05-11,10.008,10.108,9.942,10.102,100598,0
2010-05-12,10.217,10.247,10.065,10.247,106647,0
2010-05-13,10.209,10.273,10.174,10.179,144371,0
2010-05-14,10.087,10.129,9.894,9.91,170183,0
2010-05-17,9.922,9.922,9.702,9.802,178005,0
2010-05-18,9.894,9.953,9.721,9.769,118769,0
2010-05-19,9.769,9.795,9.517,9.702,122699,0
2010-05-20,9.588,9.588,9.1272,9.1755,210033,0
2010-05-21,8.9838,9.3954,8.5754,9.3026,230646,0
2010-05-24,9.2852,9.4209,9.2669,9.3512,142300,0
2010-05-25,8.9781,9.3463,8.9781,9.3463,166031,0
2010-05-26,9.4945,9.549,9.3355,9.3512,124768,0
2010-05-27,9.588,9.69,9.4886,9.69,98334,0
2010-05-28,9.63,9.659,9.566,9.63,97127,0
2010-06-01,9.4749,9.641,9.4749,9.4945,121357,0
2010-06-02,9.4749,9.599,9.4327,9.592,106001,0
2010-06-03,9.573,9.678,9.538,9.624,76214,0
2010-06-04,9.4631,9.538,9.3463,9.4396,122562,0
2010-06-07,9.3512,9.4396,9.2602,9.2602,119548,0
2010-06-08,9.2371,9.366,9.1879,9.366,182362,0
2010-06-09,9.3787,9.4631,9.316,9.3228,85548,0
2010-06-10,9.4091,9.545,9.4091,9.538,92649,0
2010-06-11,9.469,9.673,9.469,9.673,83485,0
2010-06-14,9.659,9.769,9.659,9.667,66552,0
2010-06-15,9.752,9.825,9.702,9.825,85355,0
2010-06-16,9.775,9.874,9.775,9.851,132126,0
2010-06-17,9.646,9.752,9.63,9.745,126397,0
2010-06-18,9.783,9.818,9.758,9.807,129375,0
2010-06-21,9.899,9.929,9.758,9.783,80137,0
2010-06-22,9.745,9.825,9.678,9.69,101862,0
2010-06-23,9.702,9.721,9.646,9.69,105297,0
2010-06-24,9.667,9.667,9.566,9.609,108580,0
2010-06-25,9.624,9.646,9.553,9.641,67581,0
2010-06-28,9.636,9.684,9.624,9.678,126438,0
2010-06-29,9.617,9.624,9.3287,9.4013,123932,0
2010-06-30,9.3934,9.4513,9.3385,9.3385,126544,0
2010-07-01,9.2852,9.3424,9.0848,9.2073,167099,0
2010-07-02,9.1562,9.2139,9.0905,9.1505,113016,0
2010-07-06,9.2602,9.3228,9.1197,9.1995,90164,0
2010-07-07,9.1755,9.3954,9.1755,9.3954,86044,0
2010-07-08,9.414,9.4945,9.414,9.4945,88761,0
2010-07-09,9.4886,9.573,9.469,9.573,67455,0
2010-07-12,9.561,9.588,9.511,9.561,70603,0
2010-07-13,9.624,9.709,9.603,9.678,78194,0
2010-07-14,9.636,9.684,9.609,9.646,75178,0
2010-07-15,9.678,9.733,9.609,9.733,90532,0
2010-07-16,9.678,9.695,9.549,9.553,96422,0
2010-07-19,9.599,9.636,9.524,9.561,66723,0
2010-07-20,9.4886,9.709,9.4886,9.673,111370,0
2010-07-21,9.733,9.745,9.624,9.652,78288,0
2010-07-22,9.745,9.795,9.69,9.69,197903,0
2010-07-23,9.726,9.811,9.69,9.783,101900,0
2010-07-26,9.769,9.91,9.769,9.91,101494,0
2010-07-27,9.904,9.958,9.886,9.936,76826,0
2010-07-28,9.953,9.958,9.886,9.894,340443,0
2010-07-29,9.929,9.953,9.832,9.942,129203,0
2010-07-30,9.861,9.984,9.861,9.984,85124,0
2010-08-02,10.027,10.044,9.958,9.958,235643,0
2010-08-03,9.922,10.022,9.922,9.991,111557,0
2010-08-04,9.972,10.027,9.972,10.022,135688,0
2010-08-05,10.022,10.034,9.972,9.991,90508,0
2010-08-06,9.953,10.044,9.91,10.044,63234,0
2010-08-09,10.052,10.124,10.052,10.124,74604,0
2010-08-10,10.059,10.094,9.984,10.044,89347,0
2010-08-11,9.942,9.942,9.795,9.832,99154,0
2010-08-12,9.763,9.894,9.738,9.886,81414,0
2010-08-13,9.904,9.929,9.832,9.851,60837,0
2010-08-16,9.837,9.886,9.811,9.874,62512,0
2010-08-17,9.894,9.966,9.894,9.899,99000,0
2010-08-18,9.886,10.044,9.886,10.002,93557,0
2010-08-19,10.059,10.075,9.929,9.929,145163,0
2010-08-20,9.886,9.929,9.795,9.802,128555,0
2010-08-23,9.837,9.894,9.825,9.837,72240,0
2010-08-24,9.775,9.775,9.599,9.673,146181,0
2010-08-25,9.652,9.702,9.609,9.678,105213,0
2010-08-26,9.763,9.763,9.469,9.4749,202066,0
2010-08-27,9.4454,9.566,9.4013,9.506,166574,0
2010-08-30,9.517,9.545,9.4209,9.4396,124006,0
2010-08-31,9.3905,9.4906,9.366,9.4906,144429,0
2010-09-01,9.549,9.69,9.531,9.652,117103,0
2010-09-02,9.63,9.709,9.63,9.695,116485,0
2010-09-03,9.726,9.802,9.721,9.752,121401,0
2010-09-07,9.702,9.758,9.69,9.752,69246,0
2010-09-08,10.038,10.038,9.752,9.948,115181,0
2010-09-09,10.002,10.034,9.958,10.034,102315,0
2010-09-10,9.991,10.044,9.991,10.044,143123,0
2010-09-13,10.087,10.179,10.08,10.179,120590,0
2010-09-14,10.179,10.23,10.156,10.156,117110,0
2010-09-15,10.205,10.23,10.087,10.205,128482,0
2010-09-16,9.996,10.118,9.958,10.118,94289,0
2010-09-17,10.156,10.156,10.038,10.065,104017,0
2010-09-20,10.102,10.194,10.094,10.144,99173,0
2010-09-21,10.153,10.179,10.102,10.156,139696,0
2010-09-22,10.166,10.279,10.118,10.279,178758,0
2010-09-23,10.217,10.352,10.2,10.316,115845,0
2010-09-24,10.153,10.295,10.144,10.295,129337,0
2010-09-27,10.259,10.369,10.259,10.352,81550,0
2010-09-28,10.333,10.548,10.327,10.548,146982,0
2010-09-29,10.418,10.61,10.418,10.523,164624,0
2010-09-30,10.576,10.613,10.453,10.497,187859,0
2010-10-01,10.542,10.548,10.456,10.542,119181,0
2010-10-04,10.505,10.528,10.431,10.499,183793,0
2010-10-05,10.394,10.598,10.394,10.534,98780,0
2010-10-06,10.499,10.528,10.383,10.425,167371,0
2010-10-07,10.438,10.462,10.376,10.431,110149,0
2010-10-08,10.418,10.445,10.407,10.431,75871,0
2010-10-11,10.438,10.51,10.425,10.473,114811,0
2010-10-12,10.418,10.523,10.418,10.523,89587,0
2010-10-13,10.523,10.571,10.505,10.561,182984,0
2010-10-14,10.542,10.598,10.473,10.542,141667,0
2010-10-15,10.561,10.598,10.466,10.499,101995,0
2010-10-18,10.534,10.663,10.523,10.566,99158,0
2010-10-19,10.466,10.598,10.466,10.561,90409,0
2010-10-20,10.561,10.61,10.528,10.561,163545,0
2010-10-21,10.561,10.618,10.561,10.61,97895,0
2010-10-22,10.618,10.658,10.584,10.658,94565,0
2010-10-25,10.676,10.719,10.647,10.676,120978,0
2010-10-26,10.669,10.712,10.626,10.706,96939,0
2010-10-27,10.683,10.706,10.618,10.676,150659,0
2010-10-28,10.719,10.719,10.626,10.683,105224,0
2010-10-29,10.683,10.721,10.668,10.683,93850,0
2010-11-01,10.719,10.743,10.64,10.726,131821,0
2010-11-02,10.731,10.768,10.719,10.75,96058,0
2010-11-03,10.712,10.792,10.706,10.785,107395,0
2010-11-04,10.849,10.965,10.849,10.965,108920,0
2010-11-05,10.959,11.128,10.959,11.128,113713,0
2010-11-08,11.073,11.128,11.069,11.079,213213,0
2010-11-09,11.057,11.105,10.995,11.03,139724,0
2010-11-10,11.025,11.057,10.908,11.003,207793,0
2010-11-11,10.92,11.05,10.902,11.05,113680,0
2010-11-12,10.995,11.014,10.934,11.003,72416,0
2010-11-15,11.007,11.007,10.941,10.959,114622,0
2010-11-16,10.865,10.871,10.613,10.683,134861,0
2010-11-17,10.626,10.731,10.626,10.69,103639,0
2010-11-18,10.8,10.855,10.768,10.792,122756,0
2010-11-19,10.757,10.816,10.757,10.816,66234,0
2010-11-22,10.768,10.885,10.763,10.885,111200,0
2010-11-23,10.647,10.743,10.634,10.743,168535,0
2010-11-24,10.763,10.927,10.763,10.897,168761,0
2010-11-26,10.807,10.945,10.8,10.945,68006,0
2010-11-29,10.885,10.959,10.822,10.951,103870,0
2010-11-30,10.9,10.995,10.876,10.944,113423,0
2010-12-01,11.045,11.087,10.987,11.057,128704,0
2010-12-02,11.025,11.092,10.983,11.087,109933,0
2010-12-03,11.025,11.184,11.003,11.184,121616,0
2010-12-06,11.105,11.167,11.019,11.161,143086,0
2010-12-07,11.161,11.179,11.073,11.135,93470,0
2010-12-08,11.1,11.128,11.025,11.069,156563,0
2010-12-09,11.045,11.172,11.045,11.161,113446,0
2010-12-10,11.172,11.241,11.155,11.241,203413,0
2010-12-13,11.241,11.3,11.128,11.135,125292,0
2010-12-14,11.092,11.216,11.092,11.135,135337,0
2010-12-15,11.149,11.179,11.124,11.167,132195,0
2010-12-16,11.163,11.219,11.119,11.126,177470,0
2010-12-17,11.149,11.198,11.037,11.087,180900,0
2010-12-20,11.063,11.124,10.902,10.902,156670,0
2010-12-21,10.885,11.1,10.885,11.092,119075,0
2010-12-22,11.092,11.251,11.092,11.221,146111,0
2010-12-23,11.191,11.332,11.191,11.27,90652,0
2010-12-27,11.265,11.349,11.258,11.312,184233,0
2010-12-28,11.321,11.388,11.283,11.388,111559,0
2010-12-29,11.264,11.276,11.118,11.245,142549,0
2010-12-30,11.18,11.239,11.092,11.18,117278,0
2010-12-31,11.257,11.27,11.094,11.154,85876,0
2011-01-03,11.191,11.312,11.167,11.246,125583,0
2011-01-04,11.277,11.325,11.203,11.325,165629,0
2011-01-05,11.265,11.392,11.241,11.392,128289,0
2011-01-06,11.392,11.404,11.277,11.3,140835,0
2011-01-07,11.369,11.392,11.312,11.375,109241,0
2011-01-10,11.362,11.473,11.349,11.473,163232,0
2011-01-11,11.453,11.589,11.453,11.577,196872,0
2011-01-12,11.584,11.669,11.584,11.626,145194,0
2011-01-13,11.584,11.7,11.584,11.637,94690,0
2011-01-14,11.62,11.712,11.614,11.712,66484,0
2011-01-18,11.797,11.84,11.728,11.804,198864,0
2011-01-19,11.816,11.852,11.7,11.712,172402,0
2011-01-20,11.675,11.712,11.552,11.685,151621,0
2011-01-21,11.675,11.81,11.675,11.791,52483,0
2011-01-24,11.774,11.834,11.735,11.834,146061,0
2011-01-25,11.84,11.84,11.712,11.735,134916,0
2011-01-26,11.76,11.797,11.754,11.797,104456,0
2011-01-27,11.76,11.84,11.76,11.834,100944,0
2011-01-28,11.816,11.852,11.797,11.81,129829,0
2011-01-31,11.807,11.839,11.787,11.82,123624,0
2011-02-01,11.846,11.882,11.81,11.84,108361,0
2011-02-02,11.87,11.889,11.81,11.81,136727,0
2011-02-03,11.846,11.889,11.834,11.87,126867,0
2011-02-04,11.834,11.92,11.791,11.92,49189,0
2011-02-07,11.87,11.949,11.87,11.895,138087,0
2011-02-08,11.981,11.981,11.852,11.957,125516,0
2011-02-09,11.895,11.938,11.87,11.926,119903,0
2011-02-10,11.882,11.938,11.87,11.913,114183,0
2011-02-11,11.907,11.926,11.865,11.882,110700,0
2011-02-14,11.859,11.957,11.852,11.949,106794,0
2011-02-15,11.913,11.987,11.889,11.957,122633,0
2011-02-16,11.938,12.03,11.938,12.03,101406,0
2011-02-18,12.055,12.14,12.055,12.14,112293,0
2011-02-22,12.055,12.083,11.926,11.981,181503,0
2011-02-23,11.969,11.992,11.846,11.932,152278,0
2011-02-24,11.865,11.976,11.859,11.926,172548,0
2011-02-25,11.981,12.019,11.938,11.976,131394,0
2011-02-28,11.945,12.073,11.945,12.028,118000,0
2011-03-01,12.021,12.114,12.008,12.021,109055,0
2011-03-02,11.979,12.052,11.979,12.021,122485,0
2011-03-03,12.052,12.096,12.008,12.052,133978,0
2011-03-04,12.045,12.121,12.045,12.121,127212,0
2011-03-07,12.116,12.127,12.035,12.062,116505,0
2011-03-08,12.055,12.079,12.012,12.062,103972,0
2011-03-09,12.059,12.077,12.045,12.045,105642,0
2011-03-10,12.027,12.027,11.903,11.909,117535,0
2011-03-11,11.816,11.853,11.754,11.797,142283,0
2011-03-14,11.728,11.79,11.69,11.778,105690,0
2011-03-15,11.17,11.705,11.163,11.639,199398,0
2011-03-16,11.603,11.683,11.381,11.411,141282,0
2011-03-17,11.566,11.579,11.485,11.542,115875,0
2011-03-18,11.574,11.63,11.558,11.611,114787,0
2011-03-21,11.661,11.81,11.661,11.773,91451,0
2011-03-22,11.765,11.909,11.754,11.871,110088,0
2011-03-23,11.878,11.909,11.84,11.871,130826,0
2011-03-24,11.89,11.934,11.86,11.896,131840,0
2011-03-25,11.89,11.972,11.878,11.972,89107,0
2011-03-28,11.909,11.929,11.81,11.81,143773,0
2011-03-29,11.803,11.871,11.79,11.871,113756,0
2011-03-30,11.89,11.929,11.866,11.903,92340,0
2011-03-31,11.898,12.035,11.879,12.035,103474,0
2011-04-01,12.052,12.189,12.045,12.189,115459,0
2011-04-04,12.164,12.264,12.15,12.25,119590,0
2011-04-05,12.182,12.315,12.176,12.278,79238,0
2011-04-06,12.299,12.365,12.264,12.358,83878,0
2011-04-07,12.326,12.365,12.15,12.208,131030,0
2011-04-08,12.221,12.332,12.077,12.077,93949,0
2011-04-11,12.052,12.15,12.016,12.059,58076,0
2011-04-12,11.979,12.008,11.84,11.878,86303,0
2011-04-13,11.878,11.951,11.866,11.903,59028,0
2011-04-14,11.871,11.871,11.754,11.816,93773,0
2011-04-15,11.834,11.847,11.773,11.79,82108,0
2011-04-18,11.698,11.698,11.567,11.635,81145,0
2011-04-19,11.635,11.69,11.623,11.654,62807,0
2011-04-20,11.698,11.816,11.698,11.748,105698,0
2011-04-21,11.765,11.829,11.734,11.754,87264,0
2011-04-25,11.722,11.765,11.654,11.716,102214,0
2011-04-26,11.741,11.816,11.728,11.748,66925,0
2011-04-27,11.754,11.829,11.734,11.822,60113,0
2011-04-28,11.784,11.84,11.784,11.822,142777,0
2011-04-29,11.833,11.905,11.807,11.885,50783,0
2011-05-02,11.896,11.945,11.86,11.945,95585,0
2011-05-03,11.903,11.903,11.834,11.871,52205,0
2011-05-04,11.84,11.847,11.698,11.716,68882,0
2011-05-05,11.635,11.679,11.566,11.574,67068,0
2011-05-06,11.654,11.728,11.536,11.591,134350,0
2011-05-09,11.618,11.673,11.579,11.673,54641,0
2011-05-10,11.705,11.778,11.667,11.754,130096,0
2011-05-11,11.761,11.761,11.587,11.641,65116,0
2011-05-12,11.596,11.728,11.587,11.705,94872,0
2011-05-13,11.678,11.678,11.603,11.618,80873,0
2011-05-16,11.391,11.635,11.391,11.542,120646,0
2011-05-17,11.504,11.516,11.411,11.467,81077,0
2011-05-18,11.492,11.554,11.473,11.554,136393,0
2011-05-19,11.567,11.591,11.498,11.548,57085,0
2011-05-20,11.515,11.535,11.451,11.491,87401,0
2011-05-23,11.442,11.467,11.381,11.424,93167,0
2011-05-24,11.404,11.442,11.381,11.411,64611,0
2011-05-25,11.418,11.48,11.381,11.461,94258,0
2011-05-26,11.436,11.536,11.436,11.53,70593,0
2011-05-27,11.535,11.558,11.535,11.547,69732,0
2011-05-31,11.652,11.659,11.595,11.659,110423,0
2011-06-01,11.611,11.654,11.554,11.647,373887,0
2011-06-02,11.603,11.603,11.504,11.558,98523,0
2011-06-03,11.446,11.515,11.446,11.491,81583,0
2011-06-06,11.473,11.487,11.319,11.356,167475,0
2011-06-07,11.364,11.416,11.351,11.351,109047,0
2011-06-08,11.321,11.371,11.283,11.327,119865,0
2011-06-09,11.351,11.389,11.3,11.385,67206,0
2011-06-10,11.371,11.371,11.079,11.18,121248,0
2011-06-13,11.201,11.22,11.079,11.124,115403,0
2011-06-14,11.195,11.276,11.195,11.239,92715,0
2011-06-15,11.205,11.224,11.087,11.186,425575,0
2011-06-16,11.174,11.205,11.049,11.113,89849,0
2011-06-17,11.245,11.283,11.205,11.264,313066,0
2011-06-20,11.269,11.313,11.249,11.313,108208,0
2011-06-21,11.371,11.477,11.371,11.459,67103,0
2011-06-22,11.446,11.485,11.407,11.446,90432,0
2011-06-23,11.395,11.434,11.245,11.427,139435,0
2011-06-24,11.427,11.427,11.313,11.357,57641,0
2011-06-27,11.313,11.371,11.269,11.339,77201,0
2011-06-28,11.351,11.441,11.344,11.441,87689,0
2011-06-29,11.542,11.542,11.459,11.51,82667,0
2011-06-30,11.5,11.641,11.5,11.641,107537,0
2011-07-01,11.603,11.787,11.592,11.787,58388,0
2011-07-05,11.794,11.812,11.736,11.806,86857,0
2011-07-06,11.768,11.812,11.707,11.794,65132,0
2011-07-07,11.869,11.933,11.832,11.889,65920,0
2011-07-08,11.837,11.876,11.781,11.857,62428,0
2011-07-11,11.775,11.775,11.624,11.692,67380,0
2011-07-12,11.618,11.679,11.618,11.631,72127,0
2011-07-13,11.655,11.729,11.655,11.669,49161,0
2011-07-14,11.655,11.679,11.496,11.529,103795,0
2011-07-15,11.535,11.574,11.51,11.558,72422,0
2011-07-18,11.522,11.535,11.407,11.423,54547,0
2011-07-19,11.441,11.603,11.441,11.547,88969,0
2011-07-20,11.547,11.587,11.535,11.547,80062,0
2011-07-21,11.579,11.679,11.574,11.635,70681,0
2011-07-22,11.635,11.724,11.592,11.724,79197,0
2011-07-25,11.603,11.635,11.522,11.587,84755,0
2011-07-26,11.57,11.627,11.524,11.627,167036,0
2011-07-27,11.574,11.574,11.327,11.407,169959,0
2011-07-28,11.363,11.441,11.273,11.286,127952,0
2011-07-29,11.182,11.273,11.152,11.216,124992,0
2011-08-01,11.339,11.357,11.129,11.249,123797,0
2011-08-02,11.189,11.216,11.049,11.062,105473,0
2011-08-03,11.029,11.1,10.833,11.049,145669,0
2011-08-04,10.873,10.918,10.406,10.406,179659,0
2011-08-05,10.41,10.511,9.923,10.251,330153,0
2011-08-08,9.734,9.815,9.3463,9.4062,308542,0
2011-08-09,9.3306,9.96,9.1465,9.96,474281,0
2011-08-10,9.879,9.894,9.596,9.678,153427,0
2011-08-11,9.678,10.196,9.64,10.108,141565,0
2011-08-12,10.317,10.322,10.125,10.201,79546,0
2011-08-15,10.259,10.443,10.228,10.443,59803,0
2011-08-16,10.309,10.417,10.266,10.317,157326,0
2011-08-17,10.41,10.473,10.296,10.339,89922,0
2011-08-18,9.874,10.094,9.81,9.866,137080,0
2011-08-19,9.621,10.032,9.606,9.866,401374,0
2011-08-22,10.025,10.157,9.886,9.9,153737,0
2011-08-23,9.923,10.191,9.923,10.191,115624,0
2011-08-24,10.131,10.303,10.114,10.259,87670,0
2011-08-25,10.361,10.372,10.075,10.125,96139,0
2011-08-26,10.089,10.328,9.961,10.278,69513,0
2011-08-29,10.41,10.543,10.372,10.506,74414,0
2011-08-30,10.436,10.568,10.398,10.568,79949,0
2011-08-31,10.683,10.69,10.558,10.575,116675,0
2011-09-01,10.587,10.651,10.473,10.499,97793,0
2011-09-02,10.362,10.362,10.231,10.278,43120,0
2011-09-06,10,10.174,9.961,10.174,95532,0
2011-09-07,10.25,10.431,10.25,10.412,103604,0
2011-09-08,10.355,10.445,10.265,10.347,77269,0
2011-09-09,10.232,10.238,10.014,10.098,111211,0
2011-09-12,9.917,10.089,9.873,10.089,151497,0
2011-09-13,10.072,10.188,10.053,10.188,70288,0
2011-09-14,10.227,10.38,10.11,10.322,96330,0
2011-09-15,10.38,10.521,10.347,10.521,100281,0
2011-09-16,10.521,10.578,10.438,10.541,89132,0
2011-09-19,10.418,10.438,10.309,10.438,92019,0
2011-09-20,10.45,10.503,10.367,10.367,91039,0
2011-09-21,10.373,10.4,10.06,10.06,135159,0
2011-09-22,9.802,9.893,9.622,9.73,139216,0
2011-09-23,9.652,9.775,9.646,9.768,98295,0
2011-09-26,9.783,9.981,9.685,9.885,113450,0
2011-09-27,10.033,10.143,9.961,9.961,129530,0
2011-09-28,9.95,10.06,9.795,9.819,136254,0
2011-09-29,10,10.021,9.763,9.91,93636,0
2011-09-30,9.78,9.879,9.727,9.739,124128,0
2011-10-03,9.646,9.712,9.365,9.3846,137815,0
2011-10-04,9.1967,9.415,9.0292,9.4023,162427,0
2011-10-05,9.3132,9.596,9.3132,9.596,191924,0
2011-10-06,9.635,9.724,9.517,9.724,145669,0
2011-10-07,9.813,9.813,9.585,9.585,159314,0
2011-10-10,9.673,9.878,9.673,9.878,79921,0
2011-10-11,9.878,9.943,9.802,9.917,62223,0
2011-10-12,9.969,10.134,9.969,10.053,100022,0
2011-10-13,10.033,10.033,9.878,10.026,47867,0
2011-10-14,10.143,10.22,10.066,10.22,49490,0
2011-10-17,10.166,10.188,9.943,10.006,99158,0
2011-10-18,10.026,10.201,9.917,10.174,94933,0
2011-10-19,10.232,10.232,10.072,10.116,113104,0
2011-10-20,10.076,10.18,9.995,10.143,103952,0
2011-10-21,10.283,10.322,10.238,10.283,130680,0
2011-10-24,10.295,10.45,10.295,10.45,78236,0
2011-10-25,10.38,10.38,10.257,10.295,103336,0
2011-10-26,10.424,10.424,10.22,10.412,199430,0
2011-10-27,10.594,10.726,10.541,10.683,138786,0
2011-10-28,10.668,10.753,10.622,10.753,88413,0
2011-10-31,10.638,10.663,10.563,10.576,120694,0
2011-11-01,10.25,10.373,10.076,10.238,125082,0
2011-11-02,10.424,10.424,10.309,10.386,103466,0
2011-11-03,10.508,10.533,10.347,10.533,120250,0
2011-11-04,10.479,10.479,10.347,10.426,114287,0
2011-11-07,10.45,10.476,10.317,10.458,109473,0
2011-11-08,10.458,10.553,10.355,10.548,176778,0
2011-11-09,10.347,10.347,10.188,10.201,108218,0
2011-11-10,10.295,10.347,10.194,10.257,110072,0
2011-11-11,10.463,10.468,10.355,10.386,133401,0
2011-11-14,10.412,10.424,10.22,10.278,112422,0
2011-11-15,10.278,10.34,10.211,10.288,121873,0
2011-11-16,10.227,10.362,10.188,10.22,158777,0
2011-11-17,10.22,10.22,10.038,10.06,137218,0
2011-11-18,10.166,10.166,9.955,9.995,132067,0
2011-11-21,9.943,9.943,9.736,9.853,115642,0
2011-11-22,9.858,9.917,9.795,9.864,90623,0
2011-11-23,9.802,9.802,9.601,9.628,130226,0
2011-11-25,9.59,9.691,9.562,9.622,40341,0
2011-11-28,9.795,9.885,9.795,9.84,116579,0
2011-11-29,9.813,9.898,9.802,9.853,118228,0
2011-11-30,10.084,10.238,10.074,10.232,138161,0
2011-12-01,10.265,10.309,10.188,10.238,82536,0
2011-12-02,10.271,10.347,10.211,10.25,104958,0
2011-12-05,10.322,10.38,10.257,10.328,95374,0
2011-12-06,10.288,10.347,10.209,10.322,141477,0
2011-12-07,10.271,10.362,10.185,10.336,138974,0
2011-12-08,10.271,10.294,10.113,10.154,134232,0
2011-12-09,10.154,10.347,10.154,10.322,167763,0
2011-12-12,10.206,10.232,10.116,10.206,127057,0
2011-12-13,10.211,10.309,10.053,10.076,166815,0
2011-12-14,10.014,10.053,9.893,9.969,124058,0
2011-12-15,10.06,10.06,9.955,10,121547,0
2011-12-16,10.047,10.068,9.916,9.961,85675,0
2011-12-19,10.026,10.026,9.833,9.858,96444,0
2011-12-20,9.961,10.077,9.955,10.077,145669,0
2011-12-21,10.077,10.108,9.938,10.108,166361,0
2011-12-22,10.093,10.205,10.077,10.164,126463,0
2011-12-23,10.225,10.278,10.185,10.271,109228,0
2011-12-27,10.294,10.356,10.278,10.317,133974,0
2011-12-28,10.231,10.328,10.171,10.205,158804,0
2011-12-29,10.236,10.264,10.108,10.205,153437,0
2011-12-30,10.182,10.258,10.182,10.203,106754,0
2012-01-03,10.347,10.433,10.347,10.419,108627,0
2012-01-04,10.374,10.419,10.317,10.387,94598,0
2012-01-05,10.402,10.538,10.347,10.538,113231,0
2012-01-06,10.611,10.629,10.538,10.591,174435,0
2012-01-09,10.629,10.683,10.605,10.675,141972,0
2012-01-10,10.792,10.818,10.701,10.728,126614,0
2012-01-11,10.767,10.767,10.661,10.728,110370,0
2012-01-12,10.774,10.801,10.696,10.792,95748,0
2012-01-13,10.76,10.785,10.69,10.785,120274,0
2012-01-17,10.869,10.916,10.797,10.815,123414,0
2012-01-18,10.838,10.938,10.808,10.904,121703,0
2012-01-19,10.963,11.049,10.943,11.049,94638,0
2012-01-20,11.062,11.08,10.983,11.08,124881,0
2012-01-23,11.101,11.12,11.017,11.094,159010,0
2012-01-24,11.049,11.062,10.996,11.021,82316,0
2012-01-25,11.049,11.126,11.021,11.126,143792,0
2012-01-26,11.185,11.185,11.055,11.108,111083,0
2012-01-27,11.08,11.101,11.021,11.094,106759,0
2012-01-30,11.028,11.115,10.969,11.108,126055,0
2012-01-31,11.185,11.268,11.137,11.262,299108,0
2012-02-01,11.316,11.467,11.316,11.46,148275,0
2012-02-02,11.48,11.487,11.375,11.446,113531,0
2012-02-03,11.518,11.611,11.518,11.591,105809,0
2012-02-06,11.552,11.618,11.533,11.586,97293,0
2012-02-07,11.552,11.641,11.547,11.636,76704,0
2012-02-08,11.676,11.711,11.586,11.711,107767,0
2012-02-09,11.748,11.767,11.654,11.767,99871,0
2012-02-10,11.722,11.722,11.618,11.716,114314,0
2012-02-13,11.768,11.768,11.641,11.722,105579,0
2012-02-14,11.711,11.755,11.657,11.755,89936,0
2012-02-15,11.761,11.768,11.636,11.636,83720,0
2012-02-16,11.671,11.703,11.657,11.676,101500,0
2012-02-17,11.671,11.687,11.611,11.636,91167,0
2012-02-21,11.65,11.676,11.547,11.547,143822,0
2012-02-22,11.577,11.631,11.552,11.631,113490,0
2012-02-23,11.657,11.711,11.596,11.676,106867,0
2012-02-24,11.709,11.767,11.654,11.767,104352,0
2012-02-27,11.742,11.742,11.676,11.687,98577,0
2012-02-28,11.728,11.734,11.671,11.734,111314,0
2012-02-29,11.715,11.776,11.675,11.702,117298,0
2012-03-01,11.742,11.755,11.671,11.681,140086,0
2012-03-02,11.709,11.72,11.615,11.646,145512,0
2012-03-05,11.671,11.671,11.573,11.631,137866,0
2012-03-06,11.568,11.568,11.355,11.389,137806,0
2012-03-07,11.454,11.48,11.383,11.454,98343,0
2012-03-08,11.542,11.595,11.461,11.595,80120,0
2012-03-09,11.621,11.68,11.599,11.621,82419,0
2012-03-12,11.662,11.662,11.599,11.654,90472,0
2012-03-13,11.727,11.759,11.654,11.754,140442,0
2012-03-14,11.774,11.82,11.759,11.82,97139,0
2012-03-15,11.874,11.893,11.78,11.847,124029,0
2012-03-16,11.874,11.874,11.806,11.867,64912,0
2012-03-19,11.861,11.899,11.82,11.867,84993,0
2012-03-20,11.847,11.853,11.78,11.813,67152,0
2012-03-21,11.786,11.813,11.709,11.709,103195,0
2012-03-22,11.668,11.727,11.607,11.634,70041,0
2012-03-23,11.615,11.68,11.599,11.628,93450,0
2012-03-26,11.674,11.748,11.674,11.748,100686,0
2012-03-27,11.78,11.828,11.727,11.74,106933,0
2012-03-28,11.774,11.774,11.646,11.713,95881,0
2012-03-29,11.733,11.74,11.639,11.709,118294,0
2012-03-30,11.79,11.818,11.757,11.805,91387,0
2012-04-02,11.828,11.94,11.813,11.913,81313,0
2012-04-03,11.94,11.945,11.828,11.833,94605,0
2012-04-04,11.806,11.828,11.748,11.767,155374,0
2012-04-05,11.767,11.806,11.713,11.733,126745,0
2012-04-09,11.674,11.686,11.599,11.646,58103,0
2012-04-10,11.686,11.686,11.454,11.489,100320,0
2012-04-11,11.595,11.615,11.48,11.521,100386,0
2012-04-12,11.534,11.646,11.521,11.646,59391,0
2012-04-13,11.646,11.646,11.568,11.607,60988,0
2012-04-16,11.674,11.674,11.568,11.599,51405,0
2012-04-17,11.646,11.646,11.599,11.628,81874,0
2012-04-18,11.595,11.628,11.554,11.595,85897,0
2012-04-19,11.581,11.621,11.508,11.508,77213,0
2012-04-20,11.668,11.733,11.513,11.548,80120,0
2012-04-23,11.494,11.494,11.4,11.474,115911,0
2012-04-24,11.494,11.548,11.474,11.534,74593,0
2012-04-25,11.621,11.634,11.568,11.634,73258,0
2012-04-26,11.607,11.709,11.581,11.709,201989,0
2012-04-27,11.759,11.759,11.646,11.72,93037,0
2012-04-30,11.715,11.715,11.612,11.685,122063,0
2012-05-01,11.693,11.786,11.68,11.72,113212,0
2012-05-02,11.654,11.727,11.639,11.727,80599,0
2012-05-03,11.701,11.72,11.621,11.628,106185,0
2012-05-04,11.615,11.615,11.474,11.513,107536,0
2012-05-07,11.489,11.489,11.383,11.48,108872,0
2012-05-08,11.447,11.447,11.248,11.368,108391,0
2012-05-09,11.275,11.329,11.216,11.275,97107,0
2012-05-10,11.355,11.361,11.268,11.301,120136,0
2012-05-11,11.329,11.347,11.227,11.248,89041,0
2012-05-14,11.227,11.235,11.044,11.057,152844,0
2012-05-15,11.044,11.122,10.983,11.003,170562,0
2012-05-16,11.044,11.063,10.876,10.909,137552,0
2012-05-17,10.916,10.916,10.677,10.717,151512,0
2012-05-18,10.677,10.77,10.612,10.612,95304,0
2012-05-21,10.599,10.765,10.576,10.743,76845,0
2012-05-22,10.777,10.83,10.737,10.788,98672,0
2012-05-23,10.743,10.903,10.737,10.892,95014,0
2012-05-24,10.909,10.949,10.863,10.949,100524,0
2012-05-25,10.949,10.969,10.903,10.963,73994,0
2012-05-29,11.057,11.11,10.997,11.017,59912,0
2012-05-30,10.983,10.983,10.869,10.883,109055,0
2012-05-31,10.903,10.945,10.779,10.862,125501,0
2012-06-01,10.654,10.728,10.6,10.649,90935,0
2012-06-04,10.612,10.646,10.478,10.537,133161,0
2012-06-05,10.499,10.634,10.499,10.634,109373,0
2012-06-06,10.634,10.81,10.634,10.781,93669,0
2012-06-07,10.856,10.958,10.815,10.876,93505,0
2012-06-08,10.863,10.916,10.796,10.916,65519,0
2012-06-11,11.017,11.017,10.852,10.876,103031,0
2012-06-12,10.932,10.939,10.844,10.923,96118,0
2012-06-13,10.916,10.965,10.863,10.863,102225,0
2012-06-14,10.923,10.944,10.893,10.898,114176,0
2012-06-15,10.951,11.019,10.916,10.932,135084,0
2012-06-18,10.965,11.031,10.923,11,105768,0
2012-06-19,11.093,11.115,11.047,11.087,89669,0
2012-06-20,11.133,11.14,11.031,11.133,102320,0
2012-06-21,11.18,11.215,10.97,10.985,76511,0
2012-06-22,11.161,11.161,11.012,11.079,59940,0
2012-06-25,11.025,11.025,10.863,10.944,69971,0
2012-06-26,10.939,10.985,10.876,10.944,97818,0
2012-06-27,11.004,11.052,10.939,11.031,118682,0
2012-06-28,10.965,11.012,10.923,10.985,128874,0
2012-06-29,11.193,11.193,11.111,11.166,165994,0
2012-07-02,11.207,11.295,11.187,11.295,73372,0
2012-07-03,11.331,11.378,11.289,11.356,54363,0
2012-07-05,11.403,11.418,11.343,11.41,109779,0
2012-07-06,11.356,11.386,11.283,11.336,84095,0
2012-07-09,11.349,11.418,11.276,11.316,55190,0
2012-07-10,11.386,11.403,11.255,11.302,72803,0
2012-07-11,11.309,11.336,11.168,11.207,69410,0
2012-07-12,11.173,11.18,11.031,11.14,72365,0
2012-07-13,11.215,11.227,11.168,11.187,84704,0
2012-07-16,11.248,11.263,11.18,11.248,122189,0
2012-07-17,11.343,11.386,11.133,11.255,102988,0
2012-07-18,11.254,11.323,11.254,11.309,130170,0
2012-07-19,11.478,11.492,11.378,11.438,123670,0
2012-07-20,11.371,11.418,11.336,11.418,123652,0
2012-07-23,11.283,11.378,11.276,11.295,116741,0
2012-07-24,11.336,11.364,11.221,11.247,83814,0
2012-07-25,11.255,11.302,11.207,11.295,96789,0
2012-07-26,11.378,11.403,11.283,11.371,134091,0
2012-07-27,11.432,11.472,11.403,11.444,91258,0
2012-07-30,11.505,11.505,11.449,11.472,102610,0
2012-07-31,11.46,11.508,11.398,11.489,144426,0
2012-08-01,11.621,11.621,11.444,11.466,81083,0
2012-08-02,11.466,11.553,11.403,11.472,118547,0
2012-08-03,11.614,11.614,11.466,11.526,150554,0
2012-08-06,11.557,11.614,11.498,11.58,91536,0
2012-08-07,11.621,11.662,11.593,11.647,94822,0
2012-08-08,11.634,11.715,11.634,11.681,72733,0
2012-08-09,11.694,11.761,11.686,11.75,54475,0
2012-08-10,11.789,11.857,11.728,11.756,47373,0
2012-08-13,11.817,11.857,11.776,11.842,75493,0
2012-08-14,11.891,11.925,11.776,11.83,73407,0
2012-08-15,11.857,11.864,11.722,11.85,56835,0
2012-08-16,11.878,11.878,11.796,11.842,69167,0
2012-08-17,11.878,11.878,11.83,11.85,81083,0
2012-08-20,11.857,11.857,11.761,11.796,98018,0
2012-08-21,11.824,11.884,11.81,11.817,100604,0
2012-08-22,11.83,11.87,11.728,11.769,90162,0
2012-08-23,11.864,11.864,11.742,11.796,125319,0
2012-08-24,11.756,11.769,11.634,11.71,82722,0
2012-08-27,11.789,11.789,11.71,11.715,80766,0
2012-08-28,11.742,11.75,11.654,11.75,105956,0
2012-08-29,11.783,11.789,11.728,11.728,86569,0
2012-08-30,11.742,11.75,11.588,11.662,87376,0
2012-08-31,11.722,11.742,11.626,11.644,85517,0
2012-09-04,11.667,11.667,11.577,11.637,131393,0
2012-09-05,11.652,11.652,11.585,11.612,87272,0
2012-09-06,11.715,11.728,11.652,11.673,203432,0
2012-09-07,11.673,11.751,11.673,11.694,137992,0
2012-09-10,11.722,11.751,11.652,11.694,169822,0
2012-09-11,11.685,11.751,11.685,11.735,118731,0
2012-09-12,11.762,11.797,11.735,11.742,115358,0
2012-09-13,11.777,11.88,11.762,11.873,124980,0
2012-09-14,11.907,12.059,11.907,11.955,107768,0
2012-09-17,11.947,12.031,11.907,11.929,91985,0
2012-09-18,11.942,12.024,11.921,12.019,96876,0
2012-09-19,12.051,12.113,11.969,12.084,109479,0
2012-09-20,12.059,12.073,11.962,12.019,67596,0
2012-09-21,12.073,12.092,12.01,12.065,85668,0
2012-09-24,12.044,12.073,12.019,12.031,68350,0
2012-09-25,12.024,12.073,11.969,11.977,134800,0
2012-09-26,11.982,11.996,11.86,11.907,106560,0
2012-09-27,11.982,11.996,11.914,11.947,163033,0
2012-09-28,11.946,12.009,11.912,12.009,84265,0
2012-10-01,12.024,12.079,11.962,11.982,129974,0
2012-10-02,11.969,12.01,11.947,11.982,82081,0
2012-10-03,11.955,12.003,11.929,11.962,76054,0
2012-10-04,11.969,12.059,11.947,12.024,86439,0
2012-10-05,11.996,12.084,11.99,11.996,120929,0
2012-10-08,11.955,12.024,11.955,12.01,108956,0
2012-10-09,11.982,11.982,11.9,11.921,112270,0
2012-10-10,11.886,11.907,11.777,11.79,103873,0
2012-10-11,11.86,11.962,11.818,11.886,267771,0
2012-10-12,11.9,11.947,11.886,11.929,107759,0
2012-10-15,11.929,11.955,11.873,11.942,105643,0
2012-10-16,11.942,12.079,11.942,12.059,148230,0
2012-10-17,12.044,12.175,12.044,12.121,252417,0
2012-10-18,12.126,12.154,12.079,12.126,145489,0
2012-10-19,12.121,12.121,11.982,12.024,99719,0
2012-10-22,12.044,12.113,12.024,12.031,107989,0
2012-10-23,11.873,12.019,11.81,11.99,127272,0
2012-10-24,12.044,12.044,11.942,11.969,74400,0
2012-10-25,12.024,12.051,11.955,12.051,95266,0
2012-10-26,12.01,12.024,11.921,12.003,94134,0
2012-10-31,12.003,12.024,11.969,12.003,127766,0
2012-11-01,12.059,12.133,12.044,12.126,103491,0
2012-11-02,12.148,12.162,12.01,12.036,88282,0
2012-11-05,12.024,12.036,11.893,11.955,101955,0
2012-11-06,11.934,11.969,11.893,11.955,102333,0
2012-11-07,11.886,11.914,11.832,11.873,119205,0
2012-11-08,11.873,11.886,11.751,11.751,114187,0
2012-11-09,11.701,11.728,11.612,11.644,116122,0
2012-11-12,11.612,11.652,11.549,11.571,105907,0
2012-11-13,11.543,11.571,11.508,11.514,105724,0
2012-11-14,11.549,11.549,11.117,11.172,199178,0
2012-11-15,11.063,11.069,10.834,11.002,235442,0
2012-11-16,10.945,11.185,10.945,11.158,177563,0
2012-11-19,11.268,11.467,11.268,11.379,111110,0
2012-11-20,11.336,11.398,11.323,11.372,105004,0
2012-11-21,11.42,11.59,11.398,11.59,89883,0
2012-11-23,11.596,11.722,11.59,11.685,46045,0
2012-11-26,11.679,11.722,11.603,11.701,88803,0
2012-11-27,11.722,11.722,11.619,11.694,111747,0
2012-11-28,11.667,11.728,11.562,11.701,90790,0
2012-11-29,11.722,11.735,11.612,11.694,133784,0
2012-11-30,11.669,11.728,11.638,11.704,81703,0
2012-12-03,11.715,11.762,11.626,11.626,81374,0
2012-12-04,11.549,11.612,11.508,11.514,132501,0
2012-12-05,11.514,11.543,11.446,11.48,165048,0
2012-12-06,11.446,11.489,11.42,11.44,123267,0
2012-12-07,11.536,11.536,11.398,11.46,152075,0
2012-12-10,11.433,11.474,11.412,11.44,143233,0
2012-12-11,11.446,11.549,11.446,11.543,150234,0
2012-12-12,11.514,11.554,11.502,11.514,140739,0
2012-12-13,11.543,11.554,11.452,11.474,104911,0
2012-12-14,11.46,11.549,11.446,11.46,103125,0
2012-12-17,11.467,11.554,11.446,11.554,143815,0
2012-12-18,11.536,11.679,11.536,11.633,77825,0
2012-12-19,11.715,11.742,11.612,11.637,106905,0
2012-12-20,11.619,11.685,11.612,11.637,86421,0
2012-12-21,11.508,11.637,11.433,11.612,113959,0
2012-12-24,11.562,11.59,11.502,11.562,78582,0
2012-12-26,11.573,11.588,11.51,11.546,90197,0
2012-12-27,11.573,11.588,11.42,11.539,123705,0
2012-12-28,11.446,11.573,11.44,11.503,142833,0
2012-12-31,11.502,11.637,11.479,11.637,116720,0
2013-01-02,11.761,11.923,11.749,11.923,96297,0
2013-01-03,11.874,11.972,11.817,11.908,203707,0
2013-01-04,11.86,12.063,11.86,12.063,123384,0
2013-01-07,12.027,12.152,12.027,12.152,167333,0
2013-01-08,12.146,12.167,12.089,12.152,176149,0
2013-01-09,12.146,12.188,12.105,12.119,223752,0
2013-01-10,12.097,12.18,12.097,12.146,237459,0
2013-01-11,12.139,12.175,12.111,12.119,124462,0
2013-01-14,12.089,12.167,12.089,12.139,196683,0
2013-01-15,12.076,12.146,12.063,12.126,105643,0
2013-01-16,12.076,12.18,12.063,12.18,122899,0
2013-01-17,12.18,12.298,12.162,12.273,148052,0
2013-01-18,12.298,12.315,12.25,12.315,83445,0
2013-01-22,12.273,12.334,12.273,12.291,161510,0
2013-01-23,12.28,12.398,12.28,12.384,89383,0
2013-01-24,12.375,12.454,12.348,12.407,172098,0
2013-01-25,12.448,12.495,12.407,12.483,189011,0
2013-01-28,12.49,12.49,12.441,12.459,88176,0
2013-01-29,12.467,12.545,12.441,12.509,198022,0
2013-01-30,12.515,12.515,12.441,12.454,130400,0
2013-01-31,12.47,12.52,12.454,12.52,141226,0
2013-02-01,12.531,12.601,12.509,12.572,85321,0
2013-02-04,12.49,12.768,12.413,12.474,105577,0
2013-02-05,12.474,12.587,12.474,12.587,92514,0
2013-02-06,12.515,12.607,12.515,12.579,137458,0
2013-02-07,12.559,12.572,12.454,12.572,137374,0
2013-02-08,12.538,12.587,12.524,12.551,155275,0
2013-02-11,12.545,12.565,12.501,12.509,104866,0
2013-02-12,12.501,12.551,12.501,12.524,123239,0
2013-02-13,12.524,12.572,12.515,12.572,118955,0
2013-02-14,12.551,12.593,12.501,12.545,137060,0
2013-02-15,12.545,12.579,12.531,12.565,79240,0
2013-02-19,12.551,12.601,12.545,12.601,202448,0
2013-02-20,12.565,12.587,12.454,12.459,183093,0
2013-02-21,12.467,12.467,12.273,12.334,161433,0
2013-02-22,12.35,12.371,12.291,12.35,199273,0
2013-02-25,12.375,12.375,12.202,12.202,164712,0
2013-02-26,12.223,12.291,12.175,12.25,164869,0
2013-02-27,12.243,12.384,12.243,12.348,101352,0
2013-02-28,12.367,12.447,12.367,12.387,130669,0
2013-03-01,12.359,12.42,12.329,12.35,107327,0
2013-03-04,12.316,12.401,12.316,12.401,90638,0
2013-03-05,12.408,12.514,12.408,12.488,97177,0
2013-03-06,12.53,12.541,12.488,12.541,145057,0
2013-03-07,12.52,12.599,12.52,12.599,112856,0
2013-03-08,12.626,12.686,12.606,12.686,70392,0
2013-03-11,12.704,12.755,12.649,12.746,94466,0
2013-03-12,12.711,12.741,12.655,12.704,67647,0
2013-03-13,12.668,12.726,12.655,12.711,90098,0
2013-03-14,12.711,12.79,12.711,12.762,101218,0
2013-03-15,12.734,12.769,12.686,12.769,157534,0
2013-03-18,12.699,12.741,12.677,12.677,141326,0
2013-03-19,12.677,12.699,12.563,12.626,132174,0
2013-03-20,12.649,12.704,12.649,12.704,73710,0
2013-03-21,12.686,12.704,12.619,12.626,127502,0
2013-03-22,12.619,12.668,12.612,12.642,158193,0
2013-03-25,12.655,12.72,12.584,12.612,128462,0
2013-03-26,12.619,12.755,12.612,12.755,100613,0
2013-03-27,12.704,12.778,12.668,12.778,138064,0
2013-03-28,12.84,12.84,12.755,12.79,142868,0
2013-04-01,12.769,12.819,12.704,12.798,124413,0
2013-04-02,12.746,12.79,12.72,12.755,235447,0
2013-04-03,12.699,12.741,12.619,12.635,172920,0
2013-04-04,12.668,12.699,12.584,12.686,120462,0
2013-04-05,12.635,12.741,12.556,12.668,158967,0
2013-04-08,12.699,12.711,12.642,12.711,67819,0
2013-04-09,12.711,12.755,12.677,12.741,117710,0
2013-04-10,12.798,12.862,12.711,12.832,143646,0
2013-04-11,12.811,12.917,12.811,12.883,103169,0
2013-04-12,12.89,12.905,12.826,12.883,204710,0
2013-04-15,12.883,12.898,12.704,12.746,133083,0
2013-04-16,12.783,12.805,12.699,12.805,142723,0
2013-04-17,12.746,12.778,12.649,12.686,161204,0
2013-04-18,12.699,12.699,12.556,12.606,105095,0
2013-04-19,12.635,12.635,12.57,12.612,116589,0
2013-04-22,12.655,12.668,12.619,12.649,98977,0
2013-04-23,12.704,12.856,12.691,12.847,124780,0
2013-04-24,12.883,12.932,12.811,12.925,134271,0
2013-04-25,12.983,13.003,12.925,12.983,113182,0
2013-04-26,12.997,12.997,12.898,12.954,87652,0
2013-04-29,12.96,13.06,12.946,13.003,84934,0
2013-04-30,13.03,13.045,12.957,12.995,83897,0
2013-05-01,13.003,13.068,12.954,13.045,85176,0
2013-05-02,13.058,13.102,13.03,13.095,129601,0
2013-05-03,13.14,13.258,13.14,13.202,153866,0
2013-05-06,13.224,13.308,13.173,13.246,76589,0
2013-05-07,13.224,13.345,13.216,13.345,109943,0
2013-05-08,13.308,13.407,13.296,13.399,147665,0
2013-05-09,13.378,13.471,13.378,13.412,102453,0
2013-05-10,13.425,13.459,13.382,13.437,102191,0
2013-05-13,13.459,13.537,13.43,13.537,78297,0
2013-05-14,13.557,13.607,13.5,13.593,105989,0
2013-05-15,13.586,13.663,13.579,13.663,122310,0
2013-05-16,13.685,13.685,13.6,13.663,118291,0
2013-05-17,13.663,13.762,13.657,13.705,150089,0
2013-05-20,13.657,13.75,13.657,13.742,116675,0
2013-05-21,13.77,13.792,13.694,13.792,126571,0
2013-05-22,13.828,13.828,13.657,13.663,107532,0
2013-05-23,13.557,13.663,13.45,13.657,109215,0
2013-05-24,13.628,13.628,13.563,13.621,59704,0
2013-05-28,13.722,13.729,13.555,13.67,116707,0
2013-05-29,13.643,13.643,13.412,13.593,130913,0
2013-05-30,13.628,13.7,13.571,13.67,133253,0
2013-05-31,13.666,13.674,13.535,13.543,168763,0
2013-06-03,13.586,13.586,13.246,13.375,151913,0
2013-06-04,13.317,13.441,13.253,13.335,148092,0
2013-06-05,13.274,13.429,13.173,13.268,120431,0
2013-06-06,13.253,13.335,13.16,13.317,96211,0
2013-06-07,13.403,13.403,13.31,13.378,157927,0
2013-06-10,13.412,13.477,13.378,13.42,92528,0
2013-06-11,13.268,13.403,13.259,13.346,72735,0
2013-06-12,13.395,13.395,13.109,13.173,98234,0
2013-06-13,13.129,13.335,13.066,13.327,99054,0
2013-06-14,13.31,13.378,13.232,13.259,55168,0
2013-06-17,13.268,13.378,13.259,13.302,105895,0
2013-06-18,13.302,13.441,13.302,13.441,80942,0
2013-06-19,13.471,13.513,13.335,13.335,75920,0
2013-06-20,13.139,13.268,12.995,13,69339,0
2013-06-21,13.087,13.087,12.85,12.92,125202,0
2013-06-24,12.699,12.821,12.491,12.648,160709,0
2013-06-25,12.691,12.798,12.64,12.784,142891,0
2013-06-26,12.893,13.045,12.835,13.045,106467,0
2013-06-27,13.166,13.232,13.052,13.196,112889,0
2013-06-28,13.181,13.274,13.058,13.217,89889,0
2013-07-01,13.29,13.29,13.196,13.209,89956,0
2013-07-02,13.232,13.274,13.152,13.232,48147,0
2013-07-03,12.944,13.087,12.944,13.045,241899,0
2013-07-05,13.087,13.166,13.022,13.146,136873,0
2013-07-08,13.239,13.283,13.196,13.247,103669,0
2013-07-09,13.335,13.346,13.232,13.346,104134,0
2013-07-10,13.335,13.441,13.317,13.441,77426,0
2013-07-11,13.57,13.57,13.471,13.477,99535,0
2013-07-12,13.498,13.585,13.463,13.513,73832,0
2013-07-15,13.555,13.67,13.555,13.643,55612,0
2013-07-16,13.663,13.663,13.498,13.52,71793,0
2013-07-17,13.585,13.657,13.578,13.621,47799,0
2013-07-18,13.613,13.679,13.563,13.585,41491,0
2013-07-19,13.613,13.643,13.563,13.613,53804,0
2013-07-22,13.636,13.694,13.578,13.613,60917,0
2013-07-23,13.722,13.729,13.636,13.67,68394,0
2013-07-24,13.679,13.701,13.57,13.621,42440,0
2013-07-25,13.613,13.694,13.57,13.657,65163,0
2013-07-26,13.643,13.651,13.535,13.651,48228,0
2013-07-29,13.657,13.657,13.55,13.613,54306,0
2013-07-30,13.651,13.679,13.563,13.67,49455,0
2013-07-31,13.657,13.744,13.563,13.57,126592,0
2013-08-01,13.613,13.737,13.593,13.694,102395,0
2013-08-02,13.686,13.757,13.636,13.757,68478,0
2013-08-05,13.715,13.715,13.563,13.628,62463,0
2013-08-06,13.57,13.621,13.505,13.57,65389,0
2013-08-07,13.513,13.555,13.455,13.543,35282,0
2013-08-08,13.527,13.578,13.477,13.57,33197,0
2013-08-09,13.555,13.593,13.498,13.52,127389,0
2013-08-12,13.513,13.578,13.498,13.563,56916,0
2013-08-13,13.555,13.613,13.498,13.613,48240,0
2013-08-14,13.606,13.606,13.505,13.52,40701,0
2013-08-15,13.412,13.429,13.259,13.268,96574,0
2013-08-16,13.298,13.389,13.225,13.268,75073,0
2013-08-19,13.209,13.283,13.073,13.146,114317,0
2013-08-20,13.109,13.232,13.109,13.232,53098,0
2013-08-21,13.189,13.217,13.102,13.166,49635,0
2013-08-22,13.209,13.283,13.196,13.274,39113,0
2013-08-23,13.31,13.335,13.268,13.317,45475,0
2013-08-26,13.29,13.395,13.268,13.346,125518,0
2013-08-27,13.279,13.279,13.088,13.162,87308,0
2013-08-28,13.129,13.181,13.052,13.124,64274,0
2013-08-29,13.129,13.203,13.109,13.146,83775,0
2013-08-30,13.139,13.196,13.109,13.139,44277,0
2013-09-03,13.207,13.257,13.153,13.198,47395,0
2013-09-04,13.207,13.333,13.184,13.287,75472,0
2013-09-05,13.314,13.357,13.272,13.299,53318,0
2013-09-06,13.35,13.35,13.249,13.295,29367,0
2013-09-09,13.338,13.367,13.257,13.367,53330,0
2013-09-10,13.401,13.445,13.394,13.419,71298,0
2013-09-11,13.44,13.587,13.401,13.498,74638,0
2013-09-12,13.594,13.601,13.428,13.52,48390,0
2013-09-13,13.484,13.498,13.428,13.454,46658,0
2013-09-16,13.52,13.579,13.477,13.528,82675,0
2013-09-17,13.498,13.645,13.471,13.63,113142,0
2013-09-18,13.594,13.886,13.535,13.879,60108,0
2013-09-19,13.886,13.909,13.748,13.791,48756,0
2013-09-20,13.806,13.806,13.697,13.734,32989,0
2013-09-23,13.689,13.717,13.615,13.666,55971,0
2013-09-24,13.607,13.666,13.564,13.652,49333,0
2013-09-25,13.607,13.659,13.564,13.638,65191,0
2013-09-26,13.689,13.806,13.623,13.689,121594,0
2013-09-27,13.652,13.704,13.564,13.704,74239,0
2013-09-30,13.594,13.594,13.477,13.594,76926,0
2013-10-01,13.556,13.594,13.543,13.587,87471,0
2013-10-02,13.419,13.52,13.345,13.484,135625,0
2013-10-03,13.394,13.484,13.279,13.394,103204,0
2013-10-04,13.357,13.492,13.357,13.492,57396,0
2013-10-07,13.44,13.44,13.357,13.401,60286,0
2013-10-08,13.35,13.384,13.191,13.198,72217,0
2013-10-09,13.162,13.243,13.103,13.207,54920,0
2013-10-10,13.228,13.44,13.228,13.44,60303,0
2013-10-11,13.35,13.594,13.35,13.579,60877,0
2013-10-14,13.564,13.587,13.44,13.579,54697,0
2013-10-15,13.498,13.571,13.462,13.535,46687,0
2013-10-16,13.513,13.63,13.471,13.63,96131,0
2013-10-17,13.52,13.704,13.52,13.689,45119,0
2013-10-18,13.689,13.886,13.689,13.828,64670,0
2013-10-21,13.872,13.872,13.717,13.828,63170,0
2013-10-22,13.799,13.909,13.799,13.909,58474,0
2013-10-23,13.909,13.922,13.843,13.856,87493,0
2013-10-24,13.85,13.894,13.806,13.864,76030,0
2013-10-25,13.901,13.93,13.806,13.93,68658,0
2013-10-28,13.967,14.009,13.938,14.009,147271,0
2013-10-29,14.042,14.077,14.009,14.077,80957,0
2013-10-30,14.097,14.107,14.026,14.085,106463,0
2013-10-31,14.085,14.097,14.033,14.097,94942,0
2013-11-01,14.07,14.114,14.026,14.089,76713,0
2013-11-04,14.07,14.097,14.018,14.085,65332,0
2013-11-05,14.053,14.085,14.003,14.085,67095,0
2013-11-06,14.089,14.128,14.053,14.097,112820,0
2013-11-07,14.123,14.123,13.96,14.009,184841,0
2013-11-08,13.954,14.085,13.916,14.053,72428,0
2013-11-11,14.047,14.166,14.042,14.166,84314,0
2013-11-12,14.128,14.166,14.047,14.107,71620,0
2013-11-13,14.042,14.166,14.018,14.159,75727,0
2013-11-14,14.194,14.305,14.177,14.305,109974,0
2013-11-15,14.349,14.4,14.281,14.4,104461,0
2013-11-18,14.42,14.42,14.296,14.349,57496,0
2013-11-19,14.333,14.333,14.245,14.273,93094,0
2013-11-20,14.305,14.305,14.128,14.185,70615,0
2013-11-21,14.217,14.261,14.166,14.254,73435,0
2013-11-22,14.222,14.339,14.222,14.339,69926,0
2013-11-25,14.376,14.376,14.217,14.229,96290,0
2013-11-26,14.203,14.281,14.177,14.254,70177,0
2013-11-27,14.281,14.311,14.237,14.305,45007,0
2013-11-29,14.318,14.369,14.288,14.349,28819,0
2013-12-02,14.369,14.369,14.296,14.305,60307,0
2013-12-03,14.288,14.288,14.151,14.222,83717,0
2013-12-04,14.203,14.229,14.107,14.194,65196,0
2013-12-05,14.151,14.194,14.123,14.159,78414,0
2013-12-06,14.185,14.245,14.151,14.217,95055,0
2013-12-09,14.194,14.245,14.177,14.217,93102,0
2013-12-10,14.203,14.222,14.151,14.21,67607,0
2013-12-11,14.222,14.222,14.047,14.047,70286,0
2013-12-12,14.003,14.033,13.967,14.018,78835,0
2013-12-13,13.99,14.042,13.945,14.009,95068,0
2013-12-16,14.042,14.097,14.026,14.07,74767,0
2013-12-17,14.033,14.085,14.009,14.085,125338,0
2013-12-18,14.085,14.261,14.033,14.254,167608,0
2013-12-19,14.177,14.288,14.177,14.288,90895,0
2013-12-20,14.273,14.413,14.266,14.413,147432,0
2013-12-23,14.508,14.612,14.449,14.524,250796,0
2013-12-24,14.628,14.644,14.546,14.607,47816,0
2013-12-26,14.619,14.672,14.583,14.644,128701,0
2013-12-27,14.697,14.697,14.583,14.614,46048,0
2013-12-30,14.568,14.644,14.561,14.583,91566,0
2013-12-31,14.689,14.717,14.607,14.673,356509,0
2014-01-02,14.619,14.703,14.539,14.568,102650,0
2014-01-03,14.607,14.644,14.568,14.619,98618,0
2014-01-06,14.68,14.711,14.598,14.664,176574,0
2014-01-07,14.772,14.772,14.66,14.749,144245,0
2014-01-08,14.749,14.786,14.711,14.786,162361,0
2014-01-09,14.818,14.818,14.697,14.742,128668,0
2014-01-10,14.772,14.772,14.689,14.749,84609,0
2014-01-13,14.703,14.756,14.568,14.568,106377,0
2014-01-14,14.614,14.653,14.583,14.619,81540,0
2014-01-15,14.653,14.711,14.635,14.68,176860,0
2014-01-16,14.689,14.703,14.653,14.664,95154,0
2014-01-17,14.68,14.711,14.628,14.644,145784,0
2014-01-21,14.66,14.749,14.644,14.716,118362,0
2014-01-22,14.749,14.756,14.672,14.734,95480,0
2014-01-23,14.716,14.779,14.635,14.703,164941,0
2014-01-24,14.664,14.664,14.358,14.388,100353,0
2014-01-27,14.396,14.425,14.165,14.274,84717,0
2014-01-28,14.297,14.312,14.245,14.29,123255,0
2014-01-29,14.237,14.267,14.036,14.092,249993,0
2014-01-30,14.201,14.261,14.171,14.222,170033,0
2014-01-31,14.131,14.156,14.035,14.081,192681,0
2014-02-03,14.081,14.156,13.838,13.884,247627,0
2014-02-04,13.892,13.944,13.802,13.937,117451,0
2014-02-05,13.914,13.96,13.846,13.93,57909,0
2014-02-06,13.93,14.043,13.93,14.01,111704,0
2014-02-07,14.073,14.177,14.043,14.177,99898,0
2014-02-10,14.147,14.192,14.109,14.192,107856,0
2014-02-11,14.222,14.38,14.192,14.372,105817,0
2014-02-12,14.396,14.411,14.328,14.396,161763,0
2014-02-13,14.343,14.448,14.307,14.435,162175,0
2014-02-14,14.448,14.487,14.402,14.455,75558,0
2014-02-18,14.435,14.539,14.435,14.463,129339,0
2014-02-19,14.44,14.493,14.358,14.358,230976,0
2014-02-20,14.364,14.455,14.364,14.425,118746,0
2014-02-21,14.435,14.5,14.435,14.448,121494,0
2014-02-24,14.435,14.583,14.417,14.5,112099,0
2014-02-25,14.5,14.539,14.455,14.479,94276,0
2014-02-26,14.516,14.539,14.47,14.516,91709,0
2014-02-27,14.561,14.575,14.487,14.575,118900,0
2014-02-28,14.575,14.644,14.516,14.553,167165,0
2014-03-03,14.539,14.575,14.425,14.487,176765,0
2014-03-04,14.575,14.716,14.575,14.716,142870,0
2014-03-05,14.749,14.772,14.703,14.764,148904,0
2014-03-06,14.749,14.825,14.697,14.818,168435,0
2014-03-07,14.846,14.868,14.726,14.749,84210,0
2014-03-10,14.697,14.756,14.66,14.697,65848,0
2014-03-11,14.689,14.716,14.591,14.591,354278,0
2014-03-12,14.561,14.664,14.539,14.635,101037,0
2014-03-13,14.69,14.736,14.59,14.628,215050,0
2014-03-14,14.628,14.653,14.582,14.598,98667,0
2014-03-17,14.614,14.698,14.614,14.665,160434,0
2014-03-18,14.66,14.751,14.635,14.727,86018,0
2014-03-19,14.751,14.781,14.635,14.673,128138,0
2014-03-20,14.66,14.781,14.644,14.773,100608,0
2014-03-21,14.826,14.84,14.718,14.718,128483,0
2014-03-24,14.727,14.766,14.575,14.628,102421,0
2014-03-25,14.653,14.727,14.635,14.673,82910,0
2014-03-26,14.736,14.751,14.635,14.653,111314,0
2014-03-27,14.66,14.681,14.607,14.673,121975,0
2014-03-28,14.712,14.773,14.681,14.743,107830,0
2014-03-31,14.757,14.866,14.757,14.832,123240,0
2014-04-01,14.85,14.957,14.85,14.957,95493,0
2014-04-02,14.97,15.05,14.957,15.05,149548,0
2014-04-03,15.063,15.063,14.942,14.979,141549,0
2014-04-04,15.05,15.147,14.832,14.896,158978,0
2014-04-07,14.795,14.826,14.712,14.712,200170,0
2014-04-08,14.665,14.773,14.66,14.773,193111,0
2014-04-09,14.866,14.896,14.788,14.872,178531,0
2014-04-10,14.886,14.905,14.727,14.788,293949,0
2014-04-11,14.757,14.766,14.635,14.69,90934,0
2014-04-14,14.727,14.812,14.66,14.736,120221,0
2014-04-15,14.773,14.826,14.614,14.757,79610,0
2014-04-16,14.826,15.116,14.795,15.094,418329,0
2014-04-17,15.094,15.094,15.017,15.042,92809,0
2014-04-21,15.071,15.078,15.009,15.042,71541,0
2014-04-22,15.05,15.147,15.05,15.124,90619,0
2014-04-23,15.124,15.14,15.063,15.124,109291,0
2014-04-24,15.185,15.185,15.102,15.14,61495,0
2014-04-25,15.124,15.124,15.032,15.071,57401,0
2014-04-28,15.071,15.132,14.957,15.063,99295,0
2014-04-29,15.107,15.132,15.071,15.078,72746,0
2014-04-30,15.094,15.107,15.004,15.094,102250,0
2014-05-01,15.124,15.147,15.023,15.063,124250,0
2014-05-02,15.102,15.124,14.995,15.032,85841,0
2014-05-05,15.009,15.063,14.979,15.063,81774,0
2014-05-06,15.102,15.102,15.017,15.032,65078,0
2014-05-07,15.063,15.102,14.987,15.102,90675,0
2014-05-08,15.116,15.147,15.017,15.063,66654,0
2014-05-09,15.087,15.087,14.987,15.078,74399,0
2014-05-12,15.087,15.177,15.05,15.172,60136,0
2014-05-13,15.147,15.185,15.116,15.153,73513,0
2014-05-14,15.172,15.177,15.116,15.14,63490,0
2014-05-15,15.14,15.147,15.004,15.071,66453,0
2014-05-16,15.055,15.132,15.055,15.107,62593,0
2014-05-19,15.107,15.177,15.078,15.177,92747,0
2014-05-20,15.172,15.172,15.042,15.078,108584,0
2014-05-21,15.102,15.177,15.102,15.162,69280,0
2014-05-22,15.177,15.261,15.162,15.261,45971,0
2014-05-23,15.261,15.33,15.255,15.3,82169,0
2014-05-27,15.307,15.384,15.307,15.384,69624,0
2014-05-28,15.36,15.437,15.33,15.398,111775,0
2014-05-29,15.443,15.443,15.352,15.414,75793,0
2014-05-30,15.384,15.429,15.352,15.423,76342,0
2014-06-02,15.398,15.429,15.36,15.423,52150,0
2014-06-03,15.376,15.437,15.376,15.414,79814,0
2014-06-04,15.39,15.475,15.39,15.475,57102,0
2014-06-05,15.437,15.552,15.414,15.536,77209,0
2014-06-06,15.528,15.604,15.528,15.582,62322,0
2014-06-09,15.552,15.604,15.515,15.545,82683,0
2014-06-10,15.528,15.552,15.469,15.552,82863,0
2014-06-11,15.545,15.545,15.482,15.521,106915,0
2014-06-12,15.56,15.567,15.451,15.481,107649,0
2014-06-13,15.515,15.591,15.451,15.521,101289,0
2014-06-16,15.506,15.583,15.382,15.481,91017,0
2014-06-17,15.428,15.528,15.422,15.521,58967,0
2014-06-18,15.481,15.583,15.481,15.583,76563,0
2014-06-19,15.545,15.583,15.536,15.567,98394,0
2014-06-20,15.574,15.613,15.552,15.598,112813,0
2014-06-23,15.567,15.621,15.528,15.536,139044,0
2014-06-24,15.521,15.621,15.475,15.506,135300,0
2014-06-25,15.506,15.591,15.49,15.583,113401,0
2014-06-26,15.605,15.605,15.521,15.605,102330,0
2014-06-27,15.567,15.598,15.536,15.591,95996,0
2014-06-30,15.545,15.668,15.545,15.621,110698,0
2014-07-01,15.598,15.689,15.598,15.659,124776,0
2014-07-02,15.637,15.651,15.605,15.613,143275,0
2014-07-03,15.645,15.723,15.645,15.678,58547,0
2014-07-07,15.689,15.715,15.621,15.668,61468,0
2014-07-08,15.668,15.668,15.521,15.583,82841,0
2014-07-09,15.63,15.659,15.598,15.659,62356,0
2014-07-10,15.536,15.637,15.475,15.591,86530,0
2014-07-11,15.567,15.668,15.545,15.668,46612,0
2014-07-14,15.729,15.792,15.645,15.729,92250,0
2014-07-15,15.736,15.792,15.651,15.689,76283,0
2014-07-16,15.761,15.776,15.715,15.761,82929,0
2014-07-17,15.753,15.761,15.605,15.621,73844,0
2014-07-18,15.678,15.729,15.637,15.715,82116,0
2014-07-21,15.689,15.723,15.651,15.678,55630,0
2014-07-22,15.729,15.799,15.729,15.799,66170,0
2014-07-23,15.831,15.853,15.799,15.844,48025,0
2014-07-24,15.853,15.86,15.776,15.799,67027,0
2014-07-25,15.784,15.807,15.729,15.736,84620,0
2014-07-28,15.767,15.799,15.736,15.736,57465,0
2014-07-29,15.761,15.799,15.699,15.715,67030,0
2014-07-30,15.792,15.799,15.659,15.684,109621,0
2014-07-31,15.583,15.605,15.35,15.367,144764,0
2014-08-01,15.382,15.414,15.289,15.32,137660,0
2014-08-04,15.388,15.396,15.242,15.375,90185,0
2014-08-05,15.335,15.375,15.22,15.289,87605,0
2014-08-06,15.242,15.335,15.22,15.274,62245,0
2014-08-07,15.311,15.35,15.166,15.173,67421,0
2014-08-08,15.235,15.303,15.173,15.281,87121,0
2014-08-11,15.274,15.388,15.274,15.382,60273,0
2014-08-12,15.328,15.388,15.32,15.343,48490,0
2014-08-13,15.388,15.469,15.358,15.469,54355,0
2014-08-14,15.481,15.528,15.475,15.515,73031,0
2014-08-15,15.545,15.605,15.506,15.545,104252,0
2014-08-18,15.613,15.678,15.613,15.645,54133,0
2014-08-19,15.684,15.723,15.651,15.715,63280,0
2014-08-20,15.678,15.784,15.678,15.729,53320,0
2014-08-21,15.767,15.869,15.729,15.831,166110,0
2014-08-22,15.822,15.879,15.813,15.844,72211,0
2014-08-25,15.89,15.945,15.822,15.916,62835,0
2014-08-26,15.924,15.924,15.89,15.916,99001,0
2014-08-27,15.954,15.954,15.86,15.916,130511,0
2014-08-28,15.907,15.907,15.844,15.884,80668,0
2014-08-29,15.884,15.89,15.869,15.884,83202,0
2014-09-02,15.884,15.924,15.831,15.853,118160,0
2014-09-03,15.879,15.898,15.822,15.869,105499,0
2014-09-04,15.853,15.898,15.746,15.753,116562,0
2014-09-05,15.729,15.844,15.689,15.844,106671,0
2014-09-08,15.978,16.046,15.807,15.898,229197,0
2014-09-09,15.879,15.879,15.792,15.839,123001,0
2014-09-10,15.839,15.907,15.799,15.907,149171,0
2014-09-11,15.868,15.937,15.844,15.916,188443,0
2014-09-12,15.883,16.002,15.781,15.82,91898,0
2014-09-15,15.781,15.82,15.71,15.733,167005,0
2014-09-16,15.687,15.916,15.687,15.89,174724,0
2014-09-17,15.916,15.993,15.86,15.955,136182,0
2014-09-18,15.946,16.011,15.931,15.964,92032,0
2014-09-19,16.018,16.018,15.898,15.931,96407,0
2014-09-22,15.916,15.931,15.805,15.844,76398,0
2014-09-23,15.811,15.852,15.798,15.811,120214,0
2014-09-24,15.79,15.916,15.781,15.907,80010,0
2014-09-25,15.898,15.898,15.687,15.742,119634,0
2014-09-26,15.742,15.837,15.742,15.837,132064,0
2014-09-29,15.781,15.781,15.624,15.687,146636,0
2014-09-30,15.647,15.71,15.6,15.654,114400,0
2014-10-01,15.608,15.64,15.458,15.506,187674,0
2014-10-02,15.458,15.49,15.216,15.402,207850,0
2014-10-03,15.428,15.545,15.38,15.521,134195,0
2014-10-06,15.515,15.576,15.475,15.529,207764,0
2014-10-07,15.481,15.561,15.442,15.515,337203,0
2014-10-08,15.475,15.758,15.387,15.75,231369,0
2014-10-09,15.75,15.75,15.497,15.554,154919,0
2014-10-10,15.585,15.608,15.333,15.394,129094,0
2014-10-13,15.394,15.576,15.071,15.104,81827,0
2014-10-14,15.15,15.237,15.05,15.168,122710,0
2014-10-15,15.003,15.003,14.481,14.843,331782,0
2014-10-16,14.696,15.158,14.639,15.158,284460,0
2014-10-17,15.277,15.42,15.158,15.237,102670,0
2014-10-20,15.237,15.364,15.206,15.364,113746,0
2014-10-21,15.481,15.554,15.394,15.529,164272,0
2014-10-22,15.585,15.679,15.537,15.568,143984,0
2014-10-23,15.71,15.773,15.654,15.719,108183,0
2014-10-24,15.75,15.79,15.694,15.758,81666,0
2014-10-27,15.726,15.781,15.687,15.773,73392,0
2014-10-28,15.773,15.82,15.742,15.79,156565,0
2014-10-29,15.837,15.985,15.781,15.937,113834,0
2014-10-30,15.844,16.026,15.805,15.946,92503,0
2014-10-31,16.049,16.254,16.018,16.126,116985,0
2014-11-03,16.161,16.215,16.018,16.067,104975,0
2014-11-04,16.011,16.033,15.916,15.916,118830,0
2014-11-05,16.011,16.033,15.971,16.026,101538,0
2014-11-06,16.049,16.087,15.98,16.087,81885,0
2014-11-07,16.04,16.105,16.011,16.067,103932,0
2014-11-10,16.087,16.176,16.033,16.096,107155,0
2014-11-11,16.049,16.168,16.049,16.168,67687,0
2014-11-12,16.079,16.247,16.049,16.247,121297,0
2014-11-13,16.254,16.294,16.191,16.278,96031,0
2014-11-14,16.294,16.294,16.209,16.271,103581,0
2014-11-17,16.215,16.271,16.161,16.168,131972,0
2014-11-18,16.183,16.356,16.183,16.34,83635,0
2014-11-19,16.34,16.396,16.254,16.388,106522,0
2014-11-20,16.286,16.514,16.143,16.514,101837,0
2014-11-21,16.631,16.663,16.491,16.505,120655,0
2014-11-24,16.497,16.592,16.497,16.57,74288,0
2014-11-25,16.6,16.703,16.592,16.703,61226,0
2014-11-26,16.663,16.855,16.663,16.837,99213,0
2014-11-28,16.758,16.821,16.679,16.688,43961,0
2014-12-01,16.679,16.703,16.436,16.443,63869,0
2014-12-02,16.436,16.544,16.388,16.538,57098,0
2014-12-03,16.532,16.649,16.484,16.544,97204,0
2014-12-04,16.514,16.609,16.484,16.6,84982,0
2014-12-05,16.552,16.624,16.552,16.618,61602,0
2014-12-08,16.561,16.624,16.514,16.57,74305,0
2014-12-09,16.309,16.466,16.271,16.466,84498,0
2014-12-10,16.388,16.443,16.271,16.294,112728,0
2014-12-11,16.334,16.532,16.294,16.443,79024,0
2014-12-12,16.372,16.532,16.317,16.334,127519,0
2014-12-15,16.45,16.45,16.199,16.247,102738,0
2014-12-16,16.087,16.309,15.916,16.087,111554,0
2014-12-17,16.121,16.309,16.074,16.301,93667,0
2014-12-18,16.491,16.64,16.403,16.64,114193,0
2014-12-19,16.688,16.703,16.618,16.624,89106,0
2014-12-22,16.679,16.719,16.649,16.719,74286,0
2014-12-23,16.719,16.813,16.719,16.758,94141,0
2014-12-24,16.861,16.87,16.791,16.839,56349,0
2014-12-26,16.887,16.904,16.75,16.807,61364,0
2014-12-29,16.767,16.798,16.583,16.589,90753,0
2014-12-30,16.508,16.589,16.413,16.492,101359,0
2014-12-31,16.557,16.725,16.478,16.589,125191,0
2015-01-02,16.677,16.695,16.382,16.501,85473,0
2015-01-05,16.478,16.492,16.092,16.173,214408,0
2015-01-06,16.27,16.301,15.883,16.044,353300,0
2015-01-07,16.261,16.261,16.07,16.092,238863,0
2015-01-08,16.229,16.34,16.196,16.34,233085,0
2015-01-09,16.382,16.382,16.221,16.334,89479,0
2015-01-12,16.365,16.365,16.188,16.229,70170,0
2015-01-13,16.301,16.453,16.18,16.221,118718,0
2015-01-14,16.076,16.196,16.013,16.196,137973,0
2015-01-15,16.173,16.236,16.021,16.035,107225,0
2015-01-16,16.061,16.277,16.061,16.27,111130,0
2015-01-20,16.357,16.357,16.11,16.301,74389,0
2015-01-21,16.236,16.405,16.18,16.325,72430,0
2015-01-22,16.453,16.508,16.35,16.501,116838,0
2015-01-23,16.462,16.566,16.445,16.478,61400,0
2015-01-26,16.501,16.517,16.422,16.429,83434,0
2015-01-27,16.277,16.317,16.221,16.221,87288,0
2015-01-28,16.317,16.317,16.005,16.005,95923,0
2015-01-29,16.035,16.18,15.908,16.18,97871,0
2015-01-30,16.076,16.188,16.044,16.053,59115,0
2015-02-02,16.053,16.18,16.035,16.11,112262,0
2015-02-03,16.124,16.27,16.118,16.196,275260,0
2015-02-04,16.18,16.317,16.149,16.157,170685,0
2015-02-05,16.165,16.261,16.165,16.245,204277,0
2015-02-06,16.229,16.253,16.124,16.124,413352,0
2015-02-09,16.092,16.14,16.005,16.044,233395,0
2015-02-10,16.092,16.149,16.029,16.132,194509,0
2015-02-11,16.14,16.157,16.044,16.061,117864,0
2015-02-12,16.157,16.188,16.118,16.18,144631,0
2015-02-13,16.213,16.317,16.188,16.317,67642,0
2015-02-17,16.317,16.34,16.206,16.34,92834,0
2015-02-18,16.301,16.382,16.293,16.34,62092,0
2015-02-19,16.34,16.422,16.317,16.365,102308,0
2015-02-20,16.325,16.445,16.317,16.422,49984,0
2015-02-23,16.422,16.478,16.388,16.439,95800,0
2015-02-24,16.429,16.527,16.373,16.488,62984,0
2015-02-25,16.501,16.536,16.478,16.527,55862,0
2015-02-26,16.527,16.566,16.492,16.541,77475,0
2015-02-27,16.541,16.566,16.501,16.536,48241,0
2015-03-02,16.492,16.536,16.468,16.517,98603,0
2015-03-03,16.527,16.541,16.413,16.501,78783,0
2015-03-04,16.445,16.492,16.382,16.492,104210,0
2015-03-05,16.536,16.597,16.478,16.541,115804,0
2015-03-06,16.492,16.536,16.34,16.388,90500,0
2015-03-09,16.388,16.429,16.293,16.397,90125,0
2015-03-10,16.285,16.357,16.173,16.196,70554,0
2015-03-11,16.165,16.229,16.124,16.173,88629,0
2015-03-12,16.197,16.295,16.117,16.18,225653,0
2015-03-13,16.124,16.173,15.928,16.068,187248,0
2015-03-16,16.108,16.237,16.098,16.237,134658,0
2015-03-17,16.148,16.207,16.058,16.197,70691,0
2015-03-18,16.148,16.426,16.148,16.337,131601,0
2015-03-19,16.272,16.329,16.237,16.272,65923,0
2015-03-20,16.311,16.37,16.272,16.311,89038,0
2015-03-23,16.272,16.36,16.262,16.262,92219,0
2015-03-24,16.279,16.344,16.207,16.207,75461,0
2015-03-25,16.247,16.255,16.09,16.108,113744,0
2015-03-26,16.033,16.108,15.921,16.058,99066,0
2015-03-27,16.108,16.188,16.041,16.188,131725,0
2015-03-30,16.295,16.311,16.229,16.279,132455,0
2015-03-31,16.262,16.262,16.18,16.197,57547,0
2015-04-01,16.222,16.222,16.082,16.222,144565,0
2015-04-02,16.124,16.188,16.117,16.148,121082,0
2015-04-06,16.117,16.287,15.983,16.279,61885,0
2015-04-07,16.32,16.37,16.188,16.311,103029,0
2015-04-08,16.337,16.36,16.279,16.352,92094,0
2015-04-09,16.36,16.466,16.352,16.459,149905,0
2015-04-10,16.507,16.556,16.459,16.547,120593,0
2015-04-13,16.547,16.597,16.475,16.485,124995,0
2015-04-14,16.442,16.499,16.41,16.492,70079,0
2015-04-15,16.507,16.63,16.499,16.606,104143,0
2015-04-16,16.597,16.663,16.556,16.615,66182,0
2015-04-17,16.525,16.556,16.37,16.401,94053,0
2015-04-20,16.485,16.547,16.466,16.475,61218,0
2015-04-21,16.535,16.556,16.419,16.485,77704,0
2015-04-22,16.535,16.547,16.442,16.525,62191,0
2015-04-23,16.535,16.647,16.492,16.606,77172,0
2015-04-24,16.647,16.647,16.589,16.615,85645,0
2015-04-27,16.663,16.671,16.492,16.499,94786,0
2015-04-28,16.499,16.647,16.475,16.63,92708,0
2015-04-29,16.583,16.622,16.525,16.606,79131,0
2015-04-30,16.565,16.583,16.393,16.401,92341,0
2015-05-01,16.466,16.499,16.419,16.466,73017,0
2015-05-04,16.507,16.583,16.466,16.492,117779,0
2015-05-05,16.525,16.541,16.41,16.45,107017,0
2015-05-06,16.485,16.485,16.352,16.419,77226,0
2015-05-07,16.435,16.485,16.393,16.45,67888,0
2015-05-08,16.556,16.656,16.556,16.639,55160,0
2015-05-11,16.639,16.639,16.516,16.583,97967,0
2015-05-12,16.541,16.597,16.459,16.575,74412,0
2015-05-13,16.547,16.639,16.535,16.589,101636,0
2015-05-14,16.663,16.786,16.622,16.761,138573,0
2015-05-15,16.786,16.786,16.589,16.622,97457,0
2015-05-18,16.583,16.656,16.516,16.656,94884,0
2015-05-19,16.711,16.778,16.556,16.671,67513,0
2015-05-20,16.679,16.697,16.606,16.679,67879,0
2015-05-21,16.711,16.754,16.606,16.656,70691,0
2015-05-22,16.606,16.679,16.606,16.615,47208,0
2015-05-26,16.615,16.615,16.435,16.466,87649,0
2015-05-27,16.516,16.615,16.492,16.615,42440,0
2015-05-28,16.622,16.647,16.575,16.639,57279,0
2015-05-29,16.622,16.63,16.525,16.575,68003,0
2015-06-01,16.615,16.622,16.541,16.622,67619,0
2015-06-02,16.583,16.622,16.492,16.589,61392,0
2015-06-03,16.597,16.679,16.583,16.63,51491,0
2015-06-04,16.589,16.622,16.475,16.535,73017,0
2015-06-05,16.485,16.525,16.435,16.507,42318,0
2015-06-08,16.45,16.492,16.393,16.426,46232,0
2015-06-09,16.41,16.426,16.272,16.32,68795,0
2015-06-10,16.311,16.466,16.311,16.401,115176,0
2015-06-11,16.492,16.56,16.492,16.536,79293,0
2015-06-12,16.477,16.509,16.401,16.451,58675,0
2015-06-15,16.401,16.443,16.327,16.419,57952,0
2015-06-16,16.401,16.436,16.386,16.427,105948,0
2015-06-17,16.477,16.501,16.393,16.419,122988,0
2015-06-18,16.487,16.601,16.419,16.592,103430,0
2015-06-19,16.611,16.611,16.443,16.477,61554,0
2015-06-22,16.56,16.592,16.451,16.492,77271,0
2015-06-23,16.518,16.585,16.427,16.56,63935,0
2015-06-24,16.55,16.55,16.492,16.528,56395,0
2015-06-25,16.55,16.56,16.443,16.492,73313,0
2015-06-26,16.536,16.536,16.369,16.451,162823,0
2015-06-29,16.386,16.386,16.027,16.027,147466,0
2015-06-30,16.07,16.152,16.027,16.084,146070,0
2015-07-01,16.169,16.218,16.06,16.176,137385,0
2015-07-02,16.169,16.243,16.027,16.101,142426,0
2015-07-06,16.018,16.076,15.927,15.993,76792,0
2015-07-07,16.043,16.101,15.884,16.07,115308,0
2015-07-08,15.952,15.977,15.869,15.879,80752,0
2015-07-09,16.084,16.093,15.85,15.884,78232,0
2015-07-10,16.027,16.101,15.968,16.084,104031,0
2015-07-13,16.169,16.252,16.084,16.227,57475,0
2015-07-14,16.243,16.285,16.243,16.285,60789,0
2015-07-15,16.293,16.377,16.269,16.327,125674,0
2015-07-16,16.335,16.41,16.335,16.41,64073,0
2015-07-17,16.41,16.41,16.335,16.369,84951,0
2015-07-20,16.393,16.401,16.302,16.302,45595,0
2015-07-21,16.276,16.302,16.218,16.269,41158,0
2015-07-22,16.234,16.302,16.193,16.276,85431,0
2015-07-23,16.318,16.386,16.211,16.285,174342,0
2015-07-24,16.243,16.276,16.018,16.076,73073,0
2015-07-27,15.961,16.034,15.879,15.879,70191,0
2015-07-28,15.92,16.052,15.884,16.027,77034,0
2015-07-29,16.06,16.152,16.043,16.152,45474,0
2015-07-30,16.142,16.152,16.076,16.135,44875,0
2015-07-31,16.126,16.227,16.126,16.185,79073,0
2015-08-03,16.185,16.211,16.084,16.161,58444,0
2015-08-04,16.169,16.185,16.084,16.111,42716,0
2015-08-05,16.142,16.202,16.084,16.152,84712,0
2015-08-06,16.169,16.169,15.983,16.002,98308,0
2015-08-07,15.977,16.002,15.869,15.891,64673,0
2015-08-10,15.977,16.06,15.92,16.043,76672,0
2015-08-11,15.927,15.968,15.835,15.86,124800,0
2015-08-12,15.752,15.842,15.568,15.835,151785,0
2015-08-13,15.818,15.884,15.777,15.86,105470,0
2015-08-14,15.86,15.92,15.828,15.891,108709,0
2015-08-17,15.828,15.901,15.777,15.891,120589,0
2015-08-18,15.869,15.942,15.835,15.942,94072,0
2015-08-19,15.879,15.911,15.767,15.835,111229,0
2015-08-20,15.709,15.777,15.543,15.543,122509,0
2015-08-21,15.46,15.46,15.085,15.109,192822,0
2015-08-24,14.293,14.66,13.068,14.385,454242,0
2015-08-25,14.726,14.777,14.385,14.385,252455,0
2015-08-26,14.634,14.874,14.477,14.833,157663,0
2015-08-27,14.918,15.159,14.918,15.075,87831,0
2015-08-28,15.034,15.159,15.034,15.118,47635,0
2015-08-31,15.052,15.102,15.003,15.019,92510,0
2015-09-01,14.717,14.868,14.585,14.694,143267,0
2015-09-02,14.843,14.868,14.685,14.802,137748,0
2015-09-03,14.884,14.952,14.826,14.861,78592,0
2015-09-04,14.66,14.76,14.594,14.676,92149,0
2015-09-08,14.853,14.952,14.819,14.944,72955,0
2015-09-09,15.085,15.085,14.777,14.81,111709,0
2015-09-10,14.861,14.938,14.802,14.834,135110,0
2015-09-11,14.834,14.886,14.767,14.876,58946,0
2015-09-14,14.886,14.905,14.81,14.826,62000,0
2015-09-15,14.868,15.022,14.826,14.989,170498,0
2015-09-16,15.022,15.168,14.998,15.143,92177,0
2015-09-17,15.1,15.337,15.1,15.236,94304,0
2015-09-18,15.04,15.158,14.989,15.022,71745,0
2015-09-21,15.1,15.15,14.97,15.005,65287,0
2015-09-22,14.861,14.928,14.792,14.896,55071,0
2015-09-23,14.886,14.998,14.876,14.938,72097,0
2015-09-24,14.905,14.98,14.75,14.97,144246,0
2015-09-25,15.1,15.107,14.886,14.963,110377,0
2015-09-28,14.947,14.947,14.564,14.606,114258,0
2015-09-29,14.649,14.649,14.444,14.529,62821,0
2015-09-30,14.656,14.742,14.495,14.64,84310,0
2015-10-01,14.64,14.716,14.503,14.631,114721,0
2015-10-02,14.417,14.834,14.417,14.834,141024,0
2015-10-05,14.876,15.124,14.876,15.107,87907,0
2015-10-06,15.124,15.124,14.998,15.057,74093,0
2015-10-07,15.1,15.2,15.031,15.158,124234,0
2015-10-08,15.1,15.312,15.1,15.312,93469,0
2015-10-09,15.321,15.33,15.262,15.312,63643,0
2015-10-12,15.312,15.363,15.295,15.33,50231,0
2015-10-13,15.278,15.33,15.228,15.228,65756,0
2015-10-14,15.243,15.278,15.158,15.177,78321,0
2015-10-15,15.252,15.373,15.2,15.355,92528,0
2015-10-16,15.397,15.517,15.389,15.517,82312,0
2015-10-19,15.499,15.525,15.457,15.509,69406,0
2015-10-20,15.491,15.542,15.467,15.491,49403,0
2015-10-21,15.533,15.533,15.415,15.447,51080,0
2015-10-22,15.525,15.712,15.525,15.679,66225,0
2015-10-23,15.814,15.84,15.781,15.824,64582,0
2015-10-26,15.857,15.857,15.79,15.806,36402,0
2015-10-27,15.763,15.79,15.712,15.738,43329,0
2015-10-28,15.738,15.926,15.738,15.899,72684,0
2015-10-29,15.833,15.899,15.628,15.882,54483,0
2015-10-30,15.882,15.918,15.848,15.899,35226,0
2015-11-02,15.926,16.045,15.918,16.045,40014,0
2015-11-03,16.028,16.137,15.977,16.095,63643,0
2015-11-04,16.104,16.146,16.028,16.062,87775,0
2015-11-05,16.054,16.071,15.961,16.019,53663,0
2015-11-06,15.968,16.011,15.918,15.961,39101,0
2015-11-09,15.977,15.977,15.806,15.866,56677,0
2015-11-10,15.876,15.882,15.806,15.833,55188,0
2015-11-11,15.876,15.876,15.704,15.712,64113,0
2015-11-12,15.637,15.653,15.432,15.44,108968,0
2015-11-13,15.397,15.467,15.295,15.373,81843,0
2015-11-16,15.346,15.491,15.337,15.482,128342,0
2015-11-17,15.491,15.517,15.424,15.457,106150,0
2015-11-18,15.424,15.67,15.424,15.653,66931,0
2015-11-19,15.628,15.687,15.594,15.679,64466,0
2015-11-20,15.687,15.747,15.653,15.679,86540,0
2015-11-23,15.704,15.833,15.687,15.833,88890,0
2015-11-24,15.687,15.814,15.66,15.814,60706,0
2015-11-25,15.806,15.866,15.806,15.84,41450,0
2015-11-27,15.84,15.899,15.79,15.833,17847,0
2015-11-30,15.806,15.833,15.781,15.798,66696,0
2015-12-01,15.814,15.961,15.806,15.961,50510,0
2015-12-02,15.926,15.926,15.866,15.882,95191,0
2015-12-03,15.926,15.926,15.645,15.66,68913,0
2015-12-04,15.618,15.876,15.618,15.866,57420,0
2015-12-07,15.772,15.824,15.602,15.679,90296,0
2015-12-08,15.525,15.637,15.482,15.602,89129,0
2015-12-09,15.594,15.704,15.397,15.517,97930,0
2015-12-10,15.542,15.61,15.482,15.499,73742,0
2015-12-11,15.346,15.389,15.193,15.22,71980,0
2015-12-14,15.193,15.262,15.124,15.262,95010,0
2015-12-15,15.278,15.491,15.278,15.475,128696,0
2015-12-16,15.475,15.67,15.44,15.628,96638,0
2015-12-17,15.67,15.67,15.457,15.475,117186,0
2015-12-18,15.517,15.517,15.346,15.397,106033,0
2015-12-21,15.499,15.533,15.373,15.44,70570,0
2015-12-22,15.491,15.576,15.432,15.533,71584,0
2015-12-23,15.647,15.786,15.612,15.786,116931,0
2015-12-24,15.786,15.821,15.743,15.821,54516,0
2015-12-28,15.726,15.751,15.647,15.706,80860,0
2015-12-29,15.751,15.786,15.706,15.768,96203,0
2015-12-30,15.778,15.811,15.647,15.647,107526,0
2015-12-31,15.69,15.69,15.561,15.62,120163,0
2016-01-04,15.439,15.508,15.195,15.508,113890,0
2016-01-05,15.551,15.647,15.429,15.551,121579,0
2016-01-06,15.439,15.439,15.298,15.359,114466,0
2016-01-07,15.099,15.18,14.986,15.081,84698,0
2016-01-08,15.091,15.159,14.847,14.9,94019,0
2016-01-11,14.933,15.012,14.586,14.751,127840,0
2016-01-12,14.865,14.96,14.638,14.828,171697,0
2016-01-13,14.872,14.872,14.394,14.429,89873,0
2016-01-14,14.429,14.656,14.299,14.613,124533,0
2016-01-15,14.247,14.331,14.132,14.247,141612,0
2016-01-19,14.334,14.394,14.141,14.213,92094,0
2016-01-20,13.951,13.951,13.551,13.795,237960,0
2016-01-21,13.856,14.17,13.856,14.046,163294,0
2016-01-22,14.228,14.456,14.228,14.419,105196,0
2016-01-25,14.308,14.316,14.228,14.237,57479,0
2016-01-26,14.281,14.491,14.256,14.491,96414,0
2016-01-27,14.429,14.534,14.281,14.342,84421,0
2016-01-28,14.419,14.469,14.316,14.463,52068,0
2016-01-29,14.463,14.786,14.463,14.76,85526,0
2016-02-01,14.681,14.801,14.62,14.794,56841,0
2016-02-02,14.725,14.725,14.499,14.55,56389,0
2016-02-03,14.663,14.672,14.351,14.613,49320,0
2016-02-04,14.595,14.716,14.419,14.419,66937,0
2016-02-05,14.447,14.461,14.237,14.247,88303,0
2016-02-08,14.117,14.16,13.968,14.117,60966,0
2016-02-09,13.933,14.272,13.915,14.089,97004,0
2016-02-10,14.176,14.22,14.02,14.029,61066,0
2016-02-11,13.882,14.011,13.777,13.977,126658,0
2016-02-12,14.089,14.204,14.029,14.194,101673,0
2016-02-16,14.281,14.394,14.22,14.368,108596,0
2016-02-17,14.507,14.668,14.394,14.663,106063,0
2016-02-18,14.7,14.725,14.577,14.684,105919,0
2016-02-19,14.656,14.656,14.568,14.638,78105,0
2016-02-22,14.725,14.725,14.656,14.681,81306,0
2016-02-23,14.707,14.707,14.603,14.672,87037,0
2016-02-24,14.595,14.743,14.456,14.725,70743,0
2016-02-25,14.794,15.071,14.751,15.071,310642,0
2016-02-26,15.212,15.222,15.116,15.202,162885,0
2016-02-29,15.186,15.202,15.134,15.159,68246,0
2016-03-01,15.186,15.422,15.15,15.422,104401,0
2016-03-02,15.359,15.474,15.282,15.474,166212,0
2016-03-03,15.422,15.525,15.316,15.445,100719,0
2016-03-04,15.508,15.706,15.503,15.663,119302,0
2016-03-07,15.655,15.663,15.508,15.517,92296,0
2016-03-08,15.517,15.517,15.402,15.455,129505,0
2016-03-09,15.498,15.577,15.474,15.542,116322,0
2016-03-10,15.631,15.685,15.507,15.569,76049,0
2016-03-11,15.676,15.738,15.622,15.72,76613,0
2016-03-14,15.703,15.73,15.666,15.73,63231,0
2016-03-15,15.622,15.897,15.587,15.799,91053,0
2016-03-16,15.818,15.844,15.764,15.817,87597,0
2016-03-17,15.783,15.951,15.783,15.932,71388,0
2016-03-18,15.969,16.076,15.932,16.039,78428,0
2016-03-21,16.03,16.039,15.951,16.023,104935,0
2016-03-22,15.995,16.049,15.969,16.005,94217,0
2016-03-23,16.005,16.084,15.961,16.023,154141,0
2016-03-24,16.014,16.03,15.808,15.872,148447,0
2016-03-28,15.961,15.974,15.881,15.881,77602,0
2016-03-29,15.853,16.068,15.853,16.049,81504,0
2016-03-30,16.146,16.218,16.076,16.21,103296,0
2016-03-31,16.182,16.235,16.137,16.165,98246,0
2016-04-01,16.049,16.165,15.979,16.156,67164,0
2016-04-04,16.112,16.112,15.792,15.792,114879,0
2016-04-05,15.792,15.951,15.747,15.941,107904,0
2016-04-06,15.979,15.995,15.808,15.872,104263,0
2016-04-07,15.774,15.985,15.72,15.835,89778,0
2016-04-08,15.907,15.941,15.783,15.808,54064,0
2016-04-11,15.835,15.985,15.73,15.774,107390,0
2016-04-12,15.792,15.951,15.783,15.916,98502,0
2016-04-13,15.951,16.043,15.925,16.03,87851,0
2016-04-14,16.068,16.092,16.002,16.058,60270,0
2016-04-15,16.049,16.076,15.979,15.995,53995,0
2016-04-18,15.985,16.174,15.951,16.102,102200,0
2016-04-19,16.156,16.254,16.112,16.254,80886,0
2016-04-20,16.235,16.28,16.165,16.262,76088,0
2016-04-21,16.272,16.324,16.218,16.254,89035,0
2016-04-22,16.28,16.28,16.174,16.218,40974,0
2016-04-25,16.19,16.227,16.049,16.137,56871,0
2016-04-26,16.174,16.19,16.112,16.146,110630,0
2016-04-27,16.102,16.156,16.084,16.137,70939,0
2016-04-28,16.102,16.218,16.049,16.068,80307,0
2016-04-29,16.076,16.088,15.979,16.005,62162,0
2016-05-02,16.005,16.084,16.005,16.049,49743,0
2016-05-03,16.023,16.03,15.951,15.951,60389,0
2016-05-04,15.907,15.907,15.805,15.844,82078,0
2016-05-05,15.925,15.985,15.835,15.881,117261,0
2016-05-06,15.835,15.916,15.799,15.888,71762,0
2016-05-09,15.872,15.951,15.872,15.897,44087,0
2016-05-10,15.941,16.03,15.93,16.014,63000,0
2016-05-11,15.995,16.005,15.907,15.951,69915,0
2016-05-12,16.014,16.014,15.828,15.881,111968,0
2016-05-13,15.862,15.932,15.792,15.792,55658,0
2016-05-16,15.828,15.951,15.808,15.951,77541,0
2016-05-17,15.925,15.925,15.818,15.888,101740,0
2016-05-18,15.897,15.925,15.818,15.853,105578,0
2016-05-19,15.853,15.897,15.685,15.888,203425,0
2016-05-20,15.888,15.925,15.808,15.853,177816,0
2016-05-23,15.872,16.112,15.867,15.916,125340,0
2016-05-24,15.995,16.121,15.97,16.102,117447,0
2016-05-25,16.146,16.254,16.084,16.156,154548,0
2016-05-26,16.182,16.28,16.088,16.28,112739,0
2016-05-27,16.272,16.324,16.218,16.324,84318,0
2016-05-31,16.342,16.387,16.254,16.298,77185,0
2016-06-01,16.272,16.342,16.21,16.342,132000,0
2016-06-02,16.334,16.403,16.235,16.28,122994,0
2016-06-03,16.227,16.324,16.19,16.324,139314,0
2016-06-06,16.262,16.413,16.262,16.359,139856,0
2016-06-07,16.359,16.53,16.359,16.53,167755,0
2016-06-08,16.52,16.629,16.422,16.599,176552,0
2016-06-09,16.583,16.7,16.455,16.654,102312,0
2016-06-10,16.618,16.618,16.483,16.591,162962,0
2016-06-13,16.573,16.583,16.499,16.518,111072,0
2016-06-14,16.499,16.544,16.419,16.464,117259,0
2016-06-15,16.464,16.554,16.454,16.518,143534,0
2016-06-16,16.409,16.465,16.358,16.454,70067,0
2016-06-17,16.473,16.499,16.438,16.483,74118,0
2016-06-20,16.681,16.709,16.537,16.564,169075,0
2016-06-21,16.618,16.663,16.583,16.599,121108,0
2016-06-22,16.654,16.673,16.564,16.583,52750,0
2016-06-23,16.726,16.791,16.67,16.791,97023,0
2016-06-24,16.518,16.636,16.373,16.473,186852,0
2016-06-27,16.438,16.438,16.194,16.236,152281,0
2016-06-28,16.364,16.399,16.246,16.373,84656,0
2016-06-29,16.499,16.652,16.491,16.628,102066,0
2016-06-30,16.673,16.691,16.628,16.681,58853,0
2016-07-01,16.691,16.826,16.681,16.8,83914,0
2016-07-05,16.763,16.763,16.573,16.673,66859,0
2016-07-06,16.654,16.736,16.636,16.718,42232,0
2016-07-07,16.763,16.809,16.726,16.771,89672,0
2016-07-08,16.836,16.981,16.836,16.971,62543,0
2016-07-11,17.026,17.144,17.026,17.117,54861,0
2016-07-12,17.172,17.217,17.081,17.117,91554,0
2016-07-13,17.172,17.18,16.936,16.936,120169,0
2016-07-14,17.017,17.189,16.946,16.946,111060,0
2016-07-15,16.954,17.126,16.916,16.916,66225,0
2016-07-18,16.991,17.098,16.926,16.981,75103,0
2016-07-19,16.962,17.238,16.959,17.227,89743,0
2016-07-20,17.189,17.38,17.117,17.371,144870,0
2016-07-21,17.38,17.525,17.344,17.525,107518,0
2016-07-22,17.525,17.553,17.417,17.544,92686,0
2016-07-25,17.553,17.56,17.298,17.317,73117,0
2016-07-26,17.38,17.48,17.362,17.417,53848,0
2016-07-27,17.49,17.544,17.417,17.425,73545,0
2016-07-28,17.425,17.507,17.425,17.507,50557,0
2016-07-29,17.507,17.605,17.49,17.49,63870,0
2016-08-01,17.507,17.515,17.417,17.417,57697,0
2016-08-02,17.435,17.439,17.244,17.307,51689,0
2016-08-03,17.262,17.272,17.181,17.272,67844,0
2016-08-04,17.244,17.325,17.227,17.289,73931,0
2016-08-05,17.325,17.407,17.253,17.272,116902,0
2016-08-08,17.28,17.345,17.234,17.244,95396,0
2016-08-09,17.289,17.398,17.245,17.307,88750,0
2016-08-10,17.352,17.371,17.234,17.352,92977,0
2016-08-11,17.371,17.462,17.325,17.362,64396,0
2016-08-12,17.334,17.362,17.28,17.317,70524,0
2016-08-15,17.325,17.452,17.325,17.352,57829,0
2016-08-16,17.334,17.425,17.307,17.425,59437,0
2016-08-17,17.38,17.435,17.289,17.435,59398,0
2016-08-18,17.398,17.498,17.362,17.498,71562,0
2016-08-19,17.48,17.49,17.38,17.452,33935,0
2016-08-22,17.435,17.544,17.397,17.462,65334,0
2016-08-23,17.57,17.644,17.553,17.644,51000,0
2016-08-24,17.644,17.644,17.462,17.507,62549,0
2016-08-25,17.49,17.534,17.435,17.48,41403,0
2016-08-26,17.498,17.57,17.398,17.452,64103,0
2016-08-29,17.47,17.57,17.435,17.444,56880,0
2016-08-30,17.47,17.635,17.38,17.417,97707,0
2016-08-31,17.425,17.515,17.407,17.462,99277,0
2016-09-01,17.47,17.544,17.272,17.325,85811,0
2016-09-02,17.371,17.439,17.325,17.371,56925,0
2016-09-06,17.389,17.491,17.371,17.462,111623,0
2016-09-07,17.498,17.58,17.452,17.58,81064,0
2016-09-08,17.56,17.59,17.422,17.58,88238,0
2016-09-09,17.514,17.514,17.228,17.247,97933,0
2016-09-12,17.163,17.355,17.136,17.348,76625,0
2016-09-13,17.182,17.209,17.044,17.126,69496,0
2016-09-14,17.107,17.228,17.107,17.173,48071,0
2016-09-15,17.126,17.321,17.126,17.247,67790,0
2016-09-16,17.275,17.301,17.199,17.237,61041,0
2016-09-19,17.33,17.367,17.191,17.209,48655,0
2016-09-20,17.237,17.311,17.08,17.173,78497,0
2016-09-21,17.209,17.367,17.126,17.321,55813,0
2016-09-22,17.395,17.478,17.301,17.468,72396,0
2016-09-23,17.459,17.505,17.367,17.459,84097,0
2016-09-26,17.441,17.441,17.247,17.275,107629,0
2016-09-27,17.283,17.357,17.242,17.348,53110,0
2016-09-28,17.311,17.441,17.237,17.441,81730,0
2016-09-29,17.376,17.403,17.126,17.191,91606,0
2016-09-30,17.228,17.395,17.191,17.321,103317,0
2016-10-03,17.283,17.315,17.173,17.228,105305,0
2016-10-04,17.182,17.24,17.08,17.237,109769,0
2016-10-05,17.237,17.283,17.209,17.247,82063,0
2016-10-06,17.209,17.357,17.145,17.348,93427,0
2016-10-07,17.293,17.33,17.117,17.173,70770,0
2016-10-10,17.275,17.321,17.219,17.255,81940,0
2016-10-11,17.209,17.222,16.978,17.09,62663,0
2016-10-12,17.034,17.095,17.034,17.09,27571,0
2016-10-13,16.959,17.061,16.905,17.061,61130,0
2016-10-14,17.08,17.126,16.988,16.988,55457,0
2016-10-17,17.015,17.015,16.663,16.701,173788,0
2016-10-18,16.858,16.858,16.738,16.756,71368,0
2016-10-19,16.774,16.866,16.774,16.811,59240,0
2016-10-20,16.82,16.849,16.719,16.738,87770,0
2016-10-21,16.719,16.858,16.692,16.84,72596,0
2016-10-24,16.858,16.959,16.858,16.959,85147,0
2016-10-25,16.942,16.968,16.891,16.932,91419,0
2016-10-26,16.858,16.943,16.82,16.866,60534,0
2016-10-27,16.905,16.914,16.794,16.811,80348,0
2016-10-28,16.811,16.846,16.756,16.82,99879,0
2016-10-31,16.811,16.83,16.756,16.784,65549,0
2016-11-01,16.803,16.803,16.551,16.665,85038,0
2016-11-02,16.627,16.673,16.45,16.45,60534,0
2016-11-03,16.45,16.469,16.312,16.312,76444,0
2016-11-04,16.284,16.387,16.155,16.201,71888,0
2016-11-07,16.322,16.535,16.322,16.496,91170,0
2016-11-08,16.479,16.59,16.419,16.571,78069,0
2016-11-09,16.433,16.76,16.284,16.738,95098,0
2016-11-10,16.82,16.857,16.654,16.765,87385,0
2016-11-11,16.682,16.747,16.628,16.747,64823,0
2016-11-14,16.774,16.895,16.756,16.895,192072,0
2016-11-15,16.895,17.098,16.858,17.039,89139,0
2016-11-16,16.988,17.107,16.943,17.052,111113,0
2016-11-17,17.052,17.117,17.024,17.07,97618,0
2016-11-18,17.098,17.126,17.07,17.117,73239,0
2016-11-21,17.173,17.219,17.098,17.191,117429,0
2016-11-22,17.255,17.33,17.228,17.265,99535,0
2016-11-23,17.209,17.357,17.2,17.33,44924,0
2016-11-25,17.376,17.519,17.376,17.441,43361,0
2016-11-28,17.468,17.468,17.247,17.321,130126,0
2016-11-29,17.265,17.357,17.209,17.237,130934,0
2016-11-30,17.219,17.255,17.117,17.163,145581,0
2016-12-01,17.117,17.191,16.988,17.044,102445,0
2016-12-02,16.988,17.067,16.932,16.959,100471,0
2016-12-05,16.951,17.136,16.951,17.07,108044,0
2016-12-06,17.052,17.126,17.005,17.117,104907,0
2016-12-07,17.061,17.293,17.034,17.293,126712,0
2016-12-08,17.255,17.283,17.182,17.199,188241,0
2016-12-09,17.191,17.367,17.191,17.357,56860,0
2016-12-12,17.395,17.395,17.283,17.386,98771,0
2016-12-13,17.395,17.524,17.339,17.496,68600,0
2016-12-14,17.441,17.478,17.395,17.422,105294,0
2016-12-15,17.441,17.524,17.432,17.441,99695,0
2016-12-16,17.514,17.57,17.473,17.505,118869,0
2016-12-19,17.57,17.606,17.524,17.552,90963,0
2016-12-20,17.57,17.682,17.55,17.672,138699,0
2016-12-21,17.653,17.691,17.606,17.626,83203,0
2016-12-22,17.654,17.702,17.616,17.645,118144,0
2016-12-23,17.654,17.767,17.589,17.73,62153,0
2016-12-27,17.749,17.767,17.663,17.683,112384,0
2016-12-28,17.702,17.73,17.532,17.55,57735,0
2016-12-29,17.597,17.606,17.485,17.493,89547,0
2016-12-30,17.559,17.579,17.381,17.39,73413,0
2017-01-03,17.512,17.645,17.502,17.645,64083,0
2017-01-04,17.692,17.881,17.629,17.786,82484,0
2017-01-05,17.636,17.834,17.626,17.834,104084,0
2017-01-06,17.814,17.861,17.702,17.796,130253,0
2017-01-09,17.834,17.947,17.768,17.89,119156,0
2017-01-10,17.928,17.984,17.852,17.909,91459,0
2017-01-11,17.909,18.079,17.861,17.965,51284,0
2017-01-12,17.89,17.937,17.806,17.89,43102,0
2017-01-13,17.9,17.957,17.871,17.881,50911,0
2017-01-17,17.9,17.9,17.757,17.777,90805,0
2017-01-18,17.796,17.834,17.749,17.834,90171,0
2017-01-19,17.796,17.83,17.702,17.749,63115,0
2017-01-20,17.814,17.814,17.73,17.786,64310,0
2017-01-23,17.777,17.777,17.71,17.739,66160,0
2017-01-24,17.786,17.928,17.757,17.9,72781,0
2017-01-25,18.013,18.126,17.909,18.126,148417,0
2017-01-26,18.164,18.164,18.051,18.126,117247,0
2017-01-27,18.126,18.126,17.984,18.022,102484,0
2017-01-30,18.004,18.004,17.834,17.928,92972,0
2017-01-31,17.89,17.994,17.824,17.965,96972,0
2017-02-01,18.022,18.078,17.881,17.984,92518,0
2017-02-02,18.031,18.088,17.937,18.088,139153,0
2017-02-03,18.135,18.202,18.06,18.182,119836,0
2017-02-06,18.182,18.202,18.051,18.117,139938,0
2017-02-07,18.145,18.184,18.098,18.155,85977,0
2017-02-08,18.182,18.306,18.135,18.249,169335,0
2017-02-09,18.259,18.324,18.212,18.239,122936,0
2017-02-10,18.239,18.363,18.221,18.353,133648,0
2017-02-13,18.353,18.39,18.277,18.333,105048,0
2017-02-14,18.333,18.39,18.277,18.39,103247,0
2017-02-15,18.333,18.475,18.333,18.438,117237,0
2017-02-16,18.438,18.447,18.343,18.4,104831,0
2017-02-17,18.333,18.363,18.249,18.268,127043,0
2017-02-21,18.324,18.363,18.296,18.333,91987,0
2017-02-22,18.324,18.39,18.286,18.363,93125,0
2017-02-23,18.39,18.419,18.333,18.419,133079,0
2017-02-24,18.353,18.457,18.324,18.457,61361,0
2017-02-27,18.466,18.646,18.438,18.617,126554,0
2017-02-28,18.617,18.649,18.475,18.561,90159,0
2017-03-01,18.646,18.693,18.617,18.626,82042,0
2017-03-02,18.664,18.664,18.58,18.617,47437,0
2017-03-03,18.646,18.655,18.532,18.626,62311,0
2017-03-06,18.598,18.598,18.475,18.551,62523,0
2017-03-07,18.532,18.561,18.41,18.532,96675,0
2017-03-08,18.551,18.569,18.504,18.542,90228,0
2017-03-09,18.57,18.57,18.359,18.474,86894,0
2017-03-10,18.561,18.561,18.378,18.407,68231,0
2017-03-13,18.445,18.465,18.33,18.397,50820,0
2017-03-14,18.368,18.416,18.243,18.32,70390,0
2017-03-15,18.339,18.448,18.272,18.407,104447,0
2017-03-16,18.436,18.455,18.339,18.416,84211,0
2017-03-17,18.445,18.513,18.407,18.436,85017,0
2017-03-20,18.436,18.513,18.416,18.493,76711,0
2017-03-21,18.532,18.542,18.311,18.311,114552,0
2017-03-22,18.311,18.416,18.291,18.378,73890,0
2017-03-23,18.378,18.493,18.32,18.445,97380,0
2017-03-24,18.455,18.551,18.349,18.397,87744,0
2017-03-27,18.339,18.407,18.272,18.407,134365,0
2017-03-28,18.426,18.57,18.368,18.561,75672,0
2017-03-29,18.542,18.57,18.484,18.57,92251,0
2017-03-30,18.58,18.59,18.474,18.57,83791,0
2017-03-31,18.542,18.58,18.522,18.58,86577,0
2017-04-03,18.58,18.618,18.493,18.599,73776,0
2017-04-04,18.493,18.551,18.465,18.484,94619,0
2017-04-05,18.465,18.599,18.416,18.416,135893,0
2017-04-06,18.474,18.638,18.436,18.609,130139,0
2017-04-07,18.609,18.643,18.561,18.628,132351,0
2017-04-10,18.648,18.705,18.599,18.638,140953,0
2017-04-11,18.648,18.705,18.532,18.686,55843,0
2017-04-12,18.696,18.696,18.522,18.618,81304,0
2017-04-13,18.59,18.609,18.484,18.542,88142,0
2017-04-17,18.609,18.648,18.522,18.648,90723,0
2017-04-18,18.628,18.628,18.513,18.57,65769,0
2017-04-19,18.628,18.667,18.57,18.618,68238,0
2017-04-20,18.667,18.744,18.638,18.734,73123,0
2017-04-21,18.754,18.782,18.696,18.782,67741,0
2017-04-24,18.917,18.974,18.84,18.946,214738,0
2017-04-25,18.994,19.052,18.965,19.032,84845,0
2017-04-26,19.032,19.08,19.004,19.032,101791,0
2017-04-27,19.052,19.092,18.974,19.062,54236,0
2017-04-28,19.09,19.1,19.01,19.042,74841,0
2017-05-01,19.09,19.09,19.042,19.08,76387,0
2017-05-02,19.08,19.08,19.022,19.052,52199,0
2017-05-03,19.032,19.08,18.994,19.08,81479,0
2017-05-04,19.09,19.1,18.956,18.974,77273,0
2017-05-05,19.022,19.062,18.994,19.062,64987,0
2017-05-08,19.052,19.09,19.022,19.042,101903,0
2017-05-09,19.071,19.071,19.004,19.032,75641,0
2017-05-10,19.014,19.071,18.974,19.004,86057,0
2017-05-11,19.004,19.004,18.878,18.984,96690,0
2017-05-12,18.946,18.974,18.869,18.936,64007,0
2017-05-15,18.984,19.062,18.959,18.984,74578,0
2017-05-16,19.032,19.071,18.985,19.052,82567,0
2017-05-17,19.004,19.004,18.696,18.763,127963,0
2017-05-18,18.811,18.83,18.715,18.83,78035,0
2017-05-19,18.869,18.965,18.845,18.946,60952,0
2017-05-22,19.062,19.062,18.984,19.022,69144,0
2017-05-23,19.1,19.1,18.968,19.022,78184,0
2017-05-24,19.08,19.11,18.995,19.052,137355,0
2017-05-25,19.09,19.138,19.08,19.12,59108,0
2017-05-26,19.158,19.168,19.09,19.158,91966,0
2017-05-30,19.11,19.206,19.052,19.128,88993,0
2017-05-31,19.158,19.158,19.062,19.09,61430,0
2017-06-01,19.158,19.234,19.12,19.234,100298,0
2017-06-02,19.274,19.292,19.186,19.292,46473,0
2017-06-05,19.302,19.379,19.254,19.34,100341,0
2017-06-06,19.331,19.331,19.254,19.274,85146,0
2017-06-07,19.331,19.331,19.234,19.251,84476,0
2017-06-08,19.283,19.342,19.215,19.342,90207,0
2017-06-09,19.411,19.44,19.234,19.234,88332,0
2017-06-12,19.254,19.303,19.087,19.126,141825,0
2017-06-13,19.234,19.313,19.156,19.313,108465,0
2017-06-14,19.362,19.371,19.205,19.283,98705,0
2017-06-15,19.274,19.274,19.136,19.234,114174,0
2017-06-16,19.391,19.391,19.199,19.254,89165,0
2017-06-19,19.332,19.47,19.332,19.47,108971,0
2017-06-20,19.47,19.47,19.293,19.332,141835,0
2017-06-21,19.362,19.382,19.234,19.274,91084,0
2017-06-22,19.274,19.44,19.265,19.372,115613,0
2017-06-23,19.45,19.46,19.293,19.323,118881,0
2017-06-26,19.48,19.509,19.352,19.411,114682,0
2017-06-27,19.46,19.46,19.293,19.332,76762,0
2017-06-28,19.342,19.46,19.303,19.421,61950,0
2017-06-29,19.45,19.45,19.195,19.323,100453,0
2017-06-30,19.499,19.499,19.303,19.382,63715,0
2017-07-03,19.47,19.48,19.382,19.48,39020,0
2017-07-05,19.431,19.48,19.313,19.48,81898,0
2017-07-06,19.421,19.44,19.254,19.303,100563,0
2017-07-07,19.362,19.411,19.332,19.401,57507,0
2017-07-10,19.382,19.44,19.362,19.44,93165,0
2017-07-11,19.421,19.44,19.332,19.431,110098,0
2017-07-12,19.499,19.568,19.431,19.519,108714,0
2017-07-13,19.519,19.539,19.46,19.499,90487,0
2017-07-14,19.499,19.627,19.49,19.627,88766,0
2017-07-17,19.637,19.794,19.578,19.794,154160,0
2017-07-18,19.794,19.794,19.686,19.774,75521,0
2017-07-19,19.804,19.921,19.779,19.902,147883,0
2017-07-20,19.97,19.97,19.833,19.872,101207,0
2017-07-21,19.882,19.882,19.833,19.853,51130,0
2017-07-24,19.902,19.921,19.863,19.872,72807,0
2017-07-25,19.961,20.039,19.882,20.029,94100,0
2017-07-26,20.049,20.059,19.97,20.029,77211,0
2017-07-27,20.118,20.118,19.843,19.892,83388,0
2017-07-28,19.872,19.872,19.745,19.774,71529,0
2017-07-31,19.784,19.843,19.696,19.705,108985,0
2017-08-01,19.774,19.833,19.715,19.833,54435,0
2017-08-02,19.892,19.892,19.705,19.774,88218,0
2017-08-03,19.833,19.843,19.725,19.843,70927,0
2017-08-04,19.823,19.892,19.774,19.774,88581,0
2017-08-07,19.823,19.911,19.816,19.892,107617,0
2017-08-08,19.892,19.943,19.862,19.882,91816,0
2017-08-09,19.872,19.882,19.627,19.725,73835,0
2017-08-10,19.647,19.647,19.175,19.225,159128,0
2017-08-11,19.028,19.49,18.675,19.421,234220,0
2017-08-14,19.519,19.705,19.519,19.647,85237,0
2017-08-15,19.656,19.686,19.548,19.607,93289,0
2017-08-16,19.617,19.715,19.568,19.617,88792,0
2017-08-17,19.696,19.705,19.313,19.352,84513,0
2017-08-18,19.411,19.431,19.252,19.401,67628,0
2017-08-21,19.431,19.431,19.347,19.391,29406,0
2017-08-22,19.45,19.588,19.382,19.578,68550,0
2017-08-23,19.578,19.647,19.578,19.637,71752,0
2017-08-24,19.666,19.666,19.548,19.647,104544,0
2017-08-25,19.813,19.813,19.647,19.725,151754,0
2017-08-28,19.794,19.794,19.647,19.715,35829,0
2017-08-29,19.666,19.715,19.567,19.715,82531,0
2017-08-30,19.725,19.804,19.725,19.804,75125,0
2017-08-31,19.862,19.951,19.784,19.951,57470,0
2017-09-01,20,20.019,19.951,20.01,49601,0
2017-09-05,19.97,20.01,19.764,19.813,51496,0
2017-09-06,19.882,19.961,19.862,19.961,39398,0
2017-09-07,19.97,20.049,19.941,19.99,84558,0
2017-09-08,20.01,20.05,19.88,19.89,60305,0
2017-09-11,19.96,20.1,19.95,19.95,64761,0
2017-09-12,19.98,20.13,19.98,20.03,82317,0
2017-09-13,20.03,20.19,20.0228,20.19,85786,0
2017-09-14,20.14,20.23,20.09,20.15,90517,0
2017-09-15,20.19,20.25,20.15,20.25,75814,0
2017-09-18,20.28,20.39,20.2506,20.3,78495,0
2017-09-19,20.3,20.44,20.3,20.43,92894,0
2017-09-20,20.48,20.54,20.4473,20.54,90754,0
2017-09-21,20.51,20.54,20.42,20.48,65966,0
2017-09-22,20.41,20.55,20.39,20.54,110775,0
2017-09-25,20.54,20.62,20.35,20.45,137114,0
2017-09-26,20.55,20.55,20.47,20.49,48443,0
2017-09-27,20.6,20.65,20.5303,20.55,72574,0
2017-09-28,20.65,20.71,20.59,20.65,84489,0
2017-09-29,20.7,20.8,20.66,20.7,72301,0
2017-10-02,20.72,20.8,20.7,20.7,56143,0
2017-10-03,20.77,20.8,20.73,20.75,85420,0
2017-10-04,20.68,20.7,20.55,20.58,184943,0
2017-10-05,20.61,20.75,20.5856,20.68,78722,0
2017-10-06,20.72,20.76,20.61,20.61,61644,0
2017-10-09,20.65,20.7,20.57,20.58,48747,0
2017-10-10,20.65,20.67,20.57,20.57,141065,0
2017-10-11,20.63,20.67,20.58,20.58,60957,0
2017-10-12,20.6,20.7,20.56,20.56,81005,0
2017-10-13,20.66,20.69,20.5,20.5,76265,0
2017-10-16,20.62,20.68,20.51,20.6,126309,0
2017-10-17,20.64,20.76,20.6,20.73,79845,0
2017-10-18,20.81,20.85,20.7,20.8,131594,0
2017-10-19,20.78,20.87,20.76,20.86,84486,0
2017-10-20,20.886,20.97,20.88,20.88,80483,0
2017-10-23,20.96,21.03,20.788,20.8,86516,0
2017-10-24,20.85,20.9,20.83,20.86,94216,0
2017-10-25,20.86,20.9,20.58,20.61,89474,0
2017-10-26,20.68,20.74,20.56,20.61,110604,0
2017-10-27,20.73,20.82,20.65,20.75,74841,0
2017-10-30,20.78,20.85,20.76,20.82,58333,0
2017-10-31,20.89,20.9,20.8,20.87,64554,0
2017-11-01,20.96,20.99,20.9,20.96,30432,0
2017-11-02,20.9,20.94,20.77,20.79,67598,0
2017-11-03,20.8,20.84,20.74,20.76,56464,0
2017-11-06,20.8,20.92,20.7995,20.88,71195,0
2017-11-07,20.83,20.9322,20.78,20.82,69423,0
2017-11-08,20.87,20.87,20.765,20.82,61703,0
2017-11-09,20.79,20.79,20.6,20.77,105401,0
2017-11-10,20.68,20.8099,20.66,20.74,55189,0
