Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.394,13.44,13.357,13.43,158903,0
2005-02-28,13.469,13.483,13.394,13.43,121068,0
2005-03-01,13.43,13.611,13.43,13.592,211050,0
2005-03-02,13.592,13.655,13.533,13.655,148043,0
2005-03-03,13.623,13.692,13.611,13.672,126167,0
2005-03-04,13.672,13.819,13.672,13.757,142124,0
2005-03-07,13.727,13.825,13.727,13.777,163343,0
2005-03-08,13.777,13.789,13.727,13.789,140972,0
2005-03-09,13.757,13.757,13.526,13.546,176828,0
2005-03-10,13.546,13.574,13.394,13.515,172554,0
2005-03-11,13.336,13.387,13.217,13.217,147058,0
2005-03-14,13.229,13.313,13.159,13.266,166965,0
2005-03-15,13.277,13.4,13.277,13.289,174201,0
2005-03-16,13.283,13.289,12.978,13.008,229470,0
2005-03-17,13.008,13.108,12.973,13.052,176828,0
2005-03-18,13.045,13.059,12.961,12.973,159560,0
2005-03-21,13,13,12.66,12.687,292143,0
2005-03-22,12.693,12.748,12.552,12.567,256116,0
2005-03-23,12.239,12.439,12.165,12.433,398568,0
2005-03-24,12.493,12.71,12.446,12.651,275859,0
2005-03-28,12.68,12.718,12.446,12.522,213183,0
2005-03-29,12.476,12.545,12.39,12.446,195582,0
2005-03-30,12.446,12.68,12.433,12.68,214005,0
2005-03-31,12.724,12.814,12.673,12.781,151336,0
2005-04-01,12.787,12.928,12.755,12.845,251514,0
2005-04-04,12.956,12.956,12.718,12.781,130772,0
2005-04-05,12.737,12.814,12.737,12.768,115473,0
2005-04-06,12.814,12.863,12.737,12.781,135214,0
2005-04-07,12.748,12.837,12.748,12.814,123536,0
2005-04-08,12.804,12.895,12.781,12.797,148372,0
2005-04-11,12.787,12.845,12.755,12.845,117619,0
2005-04-12,12.825,12.939,12.748,12.882,134558,0
2005-04-13,12.724,12.882,12.724,12.811,100344,0
2005-04-14,12.748,12.857,12.737,12.818,152159,0
2005-04-15,12.804,12.875,12.748,12.818,158407,0
2005-04-18,12.811,12.882,12.755,12.814,116136,0
2005-04-19,12.863,12.978,12.814,12.906,167619,0
2005-04-20,12.875,12.939,12.825,12.882,118599,0
2005-04-21,12.882,12.913,12.804,12.837,173214,0
2005-04-22,12.863,12.863,12.804,12.831,98535,0
2005-04-25,12.811,12.901,12.804,12.901,115473,0
2005-04-26,12.901,13.108,12.901,13.084,152487,0
2005-04-27,13.059,13.131,13.039,13.077,101657,0
2005-04-28,13.097,13.179,13.084,13.153,164001,0
2005-04-29,13.212,13.235,13.097,13.159,127643,0
2005-05-02,13.153,13.289,13.12,13.289,195254,0
2005-05-03,13.273,13.35,13.273,13.336,157748,0
2005-05-04,13.319,13.49,13.313,13.44,128302,0
2005-05-05,13.496,13.526,13.457,13.52,116790,0
2005-05-06,13.52,13.52,13.37,13.416,159066,0
2005-05-09,13.43,13.477,13.4,13.469,95080,0
2005-05-10,13.43,13.502,13.43,13.463,143604,0
2005-05-11,13.394,13.412,13.343,13.37,121068,0
2005-05-12,13.364,13.37,13.229,13.273,131266,0
2005-05-13,13.313,13.332,13.242,13.273,115473,0
2005-05-16,13.299,13.343,13.266,13.336,106590,0
2005-05-17,13.364,13.394,13.307,13.387,112845,0
2005-05-18,13.381,13.508,13.381,13.496,153143,0
2005-05-19,13.463,13.574,13.463,13.57,125840,0
2005-05-20,13.57,13.592,13.483,13.574,109059,0
2005-05-23,13.592,13.66,13.57,13.647,90146,0
2005-05-24,13.611,13.642,13.452,13.496,154461,0
2005-05-25,13.508,13.515,13.319,13.319,149524,0
2005-05-26,13.319,13.343,13.266,13.299,164659,0
2005-05-27,13.407,13.407,13.277,13.343,153967,0
2005-05-31,13.35,13.52,13.35,13.496,138504,0
2005-06-01,13.52,13.77,13.52,13.655,285725,0
2005-06-02,13.679,13.727,13.604,13.647,131430,0
2005-06-03,13.66,13.77,13.66,13.757,138012,0
2005-06-06,13.77,13.777,13.697,13.738,146231,0
2005-06-07,13.727,13.85,13.709,13.807,301681,0
2005-06-08,13.807,13.904,13.792,13.855,146894,0
2005-06-09,13.83,13.975,13.813,13.969,190978,0
2005-06-10,13.975,14.005,13.921,13.962,172388,0
2005-06-13,13.928,13.954,13.836,13.921,236542,0
2005-06-14,13.896,13.921,13.836,13.855,158903,0
2005-06-15,13.896,13.928,13.85,13.904,180446,0
2005-06-16,13.883,13.928,13.782,13.874,161371,0
2005-06-17,13.843,13.981,13.836,13.89,187361,0
2005-06-20,13.89,13.94,13.868,13.896,132583,0
2005-06-21,13.921,13.921,13.744,13.8,170420,0
2005-06-22,13.727,13.789,13.709,13.727,164495,0
2005-06-23,13.709,13.77,13.703,13.727,185384,0
2005-06-24,13.715,13.738,13.623,13.647,159560,0
2005-06-27,13.604,13.66,13.574,13.63,152980,0
2005-06-28,13.574,13.738,13.574,13.721,126008,0
2005-06-29,13.744,13.843,13.738,13.819,86197,0
2005-06-30,13.819,13.868,13.792,13.855,124028,0
2005-07-01,13.825,14.025,13.807,13.954,190814,0
2005-07-05,13.954,14.054,13.928,14.025,138342,0
2005-07-06,14.017,14.118,14.011,14.075,167291,0
2005-07-07,14.005,14.086,13.928,14.075,145249,0
2005-07-08,14.08,14.238,14.049,14.215,176008,0
2005-07-11,14.215,14.309,14.188,14.274,146072,0
2005-07-12,14.244,14.335,14.244,14.292,157585,0
2005-07-13,14.158,14.209,14.11,14.138,147220,0
2005-07-14,14.097,14.151,13.757,13.757,295763,0
2005-07-15,13.738,13.757,13.692,13.715,200023,0
2005-07-18,13.715,13.813,13.709,13.813,136366,0
2005-07-19,13.825,13.932,13.782,13.928,143932,0
2005-07-20,13.928,13.969,13.861,13.932,103960,0
2005-07-21,13.947,13.947,13.789,13.825,159889,0
2005-07-22,13.868,13.896,13.789,13.836,123372,0
2005-07-25,13.836,13.921,13.807,13.921,111201,0
2005-07-26,13.921,13.999,13.89,13.962,118274,0
2005-07-27,13.981,14.068,13.969,14.049,105771,0
2005-07-28,14.075,14.274,14.075,14.244,172388,0
2005-07-29,14.28,14.28,14.146,14.215,139654,0
2005-08-01,14.226,14.28,14.181,14.181,262203,0
2005-08-02,14.151,14.238,14.151,14.215,119260,0
2005-08-03,14.226,14.267,14.176,14.226,128800,0
2005-08-04,14.263,14.263,14.118,14.146,163508,0
2005-08-05,14.238,14.238,13.526,13.666,406298,0
2005-08-08,13.57,13.592,12.978,13.015,771642,0
2005-08-09,13.077,13.293,13.022,13.289,386724,0
2005-08-10,13.469,13.563,13.37,13.37,241969,0
2005-08-11,13.254,13.343,13.172,13.273,227164,0
2005-08-12,13.277,13.313,13.217,13.242,188838,0
2005-08-15,13.277,13.4,13.266,13.37,187691,0
2005-08-16,13.336,13.4,13.319,13.332,144591,0
2005-08-17,13.313,13.332,13.198,13.206,242959,0
2005-08-18,13.206,13.229,13.114,13.148,213844,0
2005-08-19,13.135,13.172,13.108,13.142,152650,0
2005-08-22,13.153,13.179,13.125,13.153,203975,0
2005-08-23,13.191,13.217,13.135,13.217,178968,0
2005-08-24,13.206,13.381,13.198,13.343,196734,0
2005-08-25,13.319,13.375,13.299,13.332,151006,0
2005-08-26,13.416,13.43,13.336,13.416,116955,0
2005-08-29,13.387,13.4,13.299,13.37,138833,0
2005-08-30,13.412,13.416,13.307,13.381,161037,0
2005-08-31,13.37,13.592,13.37,13.563,111530,0
2005-09-01,13.49,13.825,13.49,13.727,236542,0
2005-09-02,13.75,13.777,13.692,13.757,103960,0
2005-09-06,13.789,13.896,13.733,13.855,163836,0
2005-09-07,13.855,13.89,13.807,13.843,107746,0
2005-09-08,13.825,13.874,13.819,13.843,83893,0
2005-09-09,13.83,13.89,13.825,13.883,121394,0
2005-09-12,13.883,13.921,13.843,13.883,105605,0
2005-09-13,13.66,13.777,13.647,13.738,201014,0
2005-09-14,13.703,13.757,13.697,13.727,118106,0
2005-09-15,13.727,13.777,13.672,13.692,113996,0
2005-09-16,13.672,13.679,13.623,13.66,73529,0
2005-09-19,13.623,13.66,13.457,13.463,141301,0
2005-09-20,13.43,13.526,13.394,13.435,169432,0
2005-09-21,13.49,13.496,13.235,13.299,157914,0
2005-09-22,13.319,13.364,13.235,13.364,158082,0
2005-09-23,13.332,13.435,13.289,13.394,131266,0
2005-09-26,13.407,13.463,13.381,13.452,135709,0
2005-09-27,13.49,13.49,13.336,13.394,156921,0
2005-09-28,13.412,13.416,13.299,13.313,142782,0
2005-09-29,13.319,13.37,13.266,13.37,179793,0
2005-09-30,13.387,13.52,13.381,13.515,154625,0
2005-10-03,13.533,13.709,13.52,13.623,199701,0
2005-10-04,13.623,13.666,13.574,13.598,121394,0
2005-10-05,13.57,13.611,13.37,13.416,114489,0
2005-10-06,13.394,13.394,13.235,13.293,161698,0
2005-10-07,13.307,13.332,13.159,13.273,168606,0
2005-10-10,13.343,13.343,13.185,13.229,110377,0
2005-10-11,13.229,13.299,13.229,13.273,143604,0
2005-10-12,13.172,13.172,12.804,12.857,254801,0
2005-10-13,12.743,12.748,12.545,12.71,360076,0
2005-10-14,12.743,13.059,12.743,13.008,213023,0
2005-10-17,12.982,13.108,12.978,13.089,138833,0
2005-10-18,13.015,13.108,12.988,13.039,106923,0
2005-10-19,12.913,13.033,12.882,13.033,109717,0
2005-10-20,12.988,13.033,12.811,12.863,109059,0
2005-10-21,12.857,12.956,12.852,12.863,131595,0
2005-10-24,12.857,13.015,12.857,13.015,170743,0
2005-10-25,12.978,13.108,12.973,13.103,132090,0
2005-10-26,13.103,13.103,12.988,13.026,99521,0
2005-10-27,13.033,13.033,12.875,12.913,79616,0
2005-10-28,13.015,13.108,12.978,13.108,90801,0
2005-10-31,13.077,13.172,13.039,13.084,150182,0
2005-11-01,13.052,13.097,12.814,13.026,222397,0
2005-11-02,13.033,13.033,12.913,12.973,151995,0
2005-11-03,12.988,13.059,12.978,13,87838,0
2005-11-04,13.052,13.052,12.913,12.973,112845,0
2005-11-07,12.939,12.995,12.939,12.961,120080,0
2005-11-08,12.933,12.949,12.906,12.943,101164,0
2005-11-09,12.928,13.039,12.928,12.988,123536,0
2005-11-10,12.857,12.956,12.852,12.956,188676,0
2005-11-11,12.913,12.943,12.863,12.92,118435,0
2005-11-14,12.875,12.913,12.804,12.825,149362,0
2005-11-15,12.814,12.825,12.724,12.797,160381,0
2005-11-16,12.781,12.797,12.651,12.693,206772,0
2005-11-17,12.687,12.748,12.673,12.748,178638,0
2005-11-18,12.703,12.901,12.703,12.895,147553,0
2005-11-21,12.882,12.933,12.811,12.895,150182,0
2005-11-22,12.895,12.967,12.831,12.956,130446,0
2005-11-23,12.888,13.114,12.888,13.108,122054,0
2005-11-25,13.072,13.135,13.052,13.12,61686,0
2005-11-28,12.961,13.131,12.961,13.084,148043,0
2005-11-29,13.097,13.185,13.077,13.179,188184,0
2005-11-30,13.223,13.299,13.153,13.229,178638,0
2005-12-01,13.289,13.416,13.26,13.4,202496,0
2005-12-02,13.43,13.496,13.37,13.463,98535,0
2005-12-05,13.49,13.49,13.37,13.43,90801,0
2005-12-06,13.44,13.463,13.313,13.313,121068,0
2005-12-07,13.336,13.37,13.266,13.277,103631,0
2005-12-08,13.325,13.416,13.313,13.407,66788,0
2005-12-09,13.387,13.416,13.332,13.381,83729,0
2005-12-12,13.4,13.416,13.332,13.394,101988,0
2005-12-13,13.273,13.299,13.108,13.273,123042,0
2005-12-14,13.248,13.273,13.135,13.185,151828,0
2005-12-15,13.142,13.206,13.033,13.059,147058,0
2005-12-16,13.059,13.097,13.008,13.072,127643,0
2005-12-19,13.077,13.12,12.995,13.045,163674,0
2005-12-20,13.045,13.059,12.982,13.008,179458,0
2005-12-21,13.077,13.12,12.978,13.084,156598,0
2005-12-22,13.248,13.424,13.206,13.424,216144,0
2005-12-23,13.424,13.679,13.394,13.672,132419,0
2005-12-27,13.703,13.763,13.655,13.738,142782,0
2005-12-28,13.66,13.83,13.647,13.77,130938,0
2005-12-29,13.757,13.896,13.744,13.836,158570,0
2005-12-30,13.85,13.85,13.692,13.819,198711,0
2006-01-03,13.836,13.975,13.836,13.958,216639,0
2006-01-04,14.011,14.086,14.011,14.075,153967,0
2006-01-05,14.054,14.188,14.054,14.166,119915,0
2006-01-06,14.309,14.309,14.221,14.252,145580,0
2006-01-09,14.274,14.542,14.257,14.542,337214,0
2006-01-10,14.542,14.633,14.445,14.565,327342,0
2006-01-11,14.449,14.516,14.233,14.244,116136,0
2006-01-12,14.244,14.252,14.086,14.195,84875,0
2006-01-13,14.221,14.238,14.17,14.238,111036,0
2006-01-17,14.201,14.298,14.17,14.292,77148,0
2006-01-18,14.188,14.316,14.188,14.309,98208,0
2006-01-19,14.252,14.384,14.252,14.323,101326,0
2006-01-20,14.323,14.366,14.292,14.359,108237,0
2006-01-23,14.28,14.335,14.238,14.286,122713,0
2006-01-24,14.376,14.409,14.304,14.409,106755,0
2006-01-25,14.421,14.516,14.384,14.469,138177,0
2006-01-26,14.559,14.559,14.304,14.33,119587,0
2006-01-27,14.33,14.469,14.298,14.341,111367,0
2006-01-30,14.396,14.438,14.304,14.421,115808,0
2006-01-31,14.425,14.461,14.366,14.425,102973,0
2006-02-01,14.449,14.522,14.402,14.438,149854,0
2006-02-02,14.432,14.522,14.39,14.505,122713,0
2006-02-03,14.585,14.585,14.421,14.438,119422,0
2006-02-06,14.565,14.565,14.438,14.469,94585,0
2006-02-07,14.449,14.469,14.425,14.425,113996,0
2006-02-08,14.409,14.421,14.316,14.33,125840,0
2006-02-09,14.445,14.494,14.33,14.376,126663,0
2006-02-10,14.415,14.425,14.323,14.366,192788,0
2006-02-13,14.33,14.352,14.28,14.286,102811,0
2006-02-14,14.33,14.415,14.28,14.409,155281,0
2006-02-15,14.425,14.522,14.352,14.494,105605,0
2006-02-16,14.445,14.528,14.432,14.522,136366,0
2006-02-17,14.535,14.535,14.432,14.516,127320,0
2006-02-21,14.522,14.542,14.469,14.542,137022,0
2006-02-22,14.542,14.597,14.5,14.591,121726,0
2006-02-23,14.591,14.633,14.542,14.621,128465,0
2006-02-24,14.627,14.651,14.585,14.646,126826,0
2006-02-27,14.669,14.699,14.614,14.694,106755,0
2006-02-28,14.699,14.755,14.651,14.686,165645,0
2006-03-01,14.722,14.744,14.662,14.694,119094,0
2006-03-02,14.717,14.748,14.614,14.686,138833,0
2006-03-03,14.686,14.755,14.627,14.748,80439,0
2006-03-06,14.704,14.85,14.704,14.85,134229,0
2006-03-07,14.85,14.856,14.597,14.699,214665,0
2006-03-08,14.729,14.798,14.608,14.794,115638,0
2006-03-09,14.863,14.964,14.827,14.964,135871,0
2006-03-10,14.944,15.102,14.892,14.967,189992,0
2006-03-13,14.906,14.967,14.85,14.922,122875,0
2006-03-14,14.906,14.926,14.835,14.914,129291,0
2006-03-15,14.914,14.972,14.892,14.922,97546,0
2006-03-16,14.964,15.025,14.931,15.009,133569,0
2006-03-17,15.009,15.045,14.95,14.99,109223,0
2006-03-20,15.004,15.009,14.717,14.787,138342,0
2006-03-21,14.813,14.813,14.597,14.621,154296,0
2006-03-22,14.686,14.686,14.486,14.686,173871,0
2006-03-23,14.694,14.809,14.694,14.803,98039,0
2006-03-24,14.803,14.803,14.748,14.787,107251,0
2006-03-27,14.736,14.803,14.662,14.722,125013,0
2006-03-28,14.798,14.798,14.68,14.729,117287,0
2006-03-29,14.798,14.886,14.755,14.856,137351,0
2006-03-30,14.877,14.882,14.736,14.768,78465,0
2006-03-31,14.827,14.844,14.768,14.835,92938,0
2006-04-03,14.835,14.877,14.787,14.844,104623,0
2006-04-04,14.87,14.87,14.798,14.85,88333,0
2006-04-05,14.856,14.882,14.827,14.882,111201,0
2006-04-06,14.882,14.967,14.882,14.964,168439,0
2006-04-07,14.964,14.964,14.704,14.744,110377,0
2006-04-10,14.729,14.748,14.585,14.675,124028,0
2006-04-11,14.559,14.559,14.359,14.445,136036,0
2006-04-12,14.366,14.425,14.209,14.263,137188,0
2006-04-13,14.233,14.238,13.912,13.981,185547,0
2006-04-17,13.921,13.969,13.721,13.792,316650,0
2006-04-18,13.807,14.181,13.807,14.127,158736,0
2006-04-19,14.043,14.298,14.043,14.298,125013,0
2006-04-20,14.274,14.425,14.274,14.425,84385,0
2006-04-21,14.396,14.511,14.396,14.494,135377,0
2006-04-24,14.384,14.469,14.138,14.215,199041,0
2006-04-25,14.233,14.292,14.233,14.274,141137,0
2006-04-26,14.274,14.286,14.181,14.274,93763,0
2006-04-27,14.352,14.475,14.221,14.432,138012,0
2006-04-28,14.48,14.48,14.384,14.461,87016,0
2006-05-01,14.415,14.516,14.366,14.516,113503,0
2006-05-02,14.516,14.516,14.309,14.374,142782,0
2006-05-03,14.376,14.376,14.226,14.33,108403,0
2006-05-04,14.415,14.438,14.335,14.409,102973,0
2006-05-05,14.445,14.547,14.445,14.475,115968,0
2006-05-08,14.48,14.486,14.396,14.432,100835,0
2006-05-09,14.402,14.48,14.402,14.48,118435,0
2006-05-10,14.48,14.547,14.449,14.542,130938,0
2006-05-11,14.438,14.438,14.118,14.138,84548,0
2006-05-12,14.17,14.17,14.043,14.103,126826,0
2006-05-15,14.043,14.195,13.958,14.127,181274,0
2006-05-16,14.215,14.267,14.17,14.267,92282,0
2006-05-17,14.267,14.267,13.981,14.097,104623,0
2006-05-18,14.221,14.238,14.124,14.176,114159,0
2006-05-19,14.138,14.209,14.06,14.097,125674,0
2006-05-22,14.097,14.097,13.928,14.025,109385,0
2006-05-23,14.049,14.11,13.954,13.975,125345,0
2006-05-24,13.981,13.981,13.874,13.932,101988,0
2006-05-25,13.975,14.06,13.962,13.981,122713,0
2006-05-26,14.037,14.166,14.011,14.166,85870,0
2006-05-30,14.176,14.221,14.118,14.166,84059,0
2006-05-31,14.151,14.33,14.118,14.195,93929,0
2006-06-01,14.209,14.257,14.195,14.252,125509,0
2006-06-02,14.384,14.486,14.366,14.48,61686,0
2006-06-05,14.425,14.552,14.39,14.432,144755,0
2006-06-06,14.445,14.445,14.201,14.292,93105,0
2006-06-07,14.233,14.298,14.17,14.252,125674,0
2006-06-08,14.181,14.252,14.146,14.252,105108,0
2006-06-09,14.33,14.396,14.28,14.396,63166,0
2006-06-12,14.396,14.425,14.274,14.347,73529,0
2006-06-13,14.292,14.292,13.981,14.049,101657,0
2006-06-14,14.08,14.118,13.958,14.049,86197,0
2006-06-15,14.06,14.292,14.06,14.292,96064,0
2006-06-16,14.274,14.33,14.238,14.316,63166,0
2006-06-19,14.335,14.359,14.166,14.221,88993,0
2006-06-20,14.221,14.221,14.086,14.118,110377,0
2006-06-21,14.138,14.257,14.103,14.226,90470,0
2006-06-22,14.292,14.292,14.138,14.166,76655,0
2006-06-23,14.292,14.292,14.118,14.166,83233,0
2006-06-26,14.215,14.263,14.124,14.166,106263,0
2006-06-27,14.181,14.226,14.17,14.215,92776,0
2006-06-28,14.209,14.341,14.17,14.341,130938,0
2006-06-29,14.335,14.425,14.316,14.425,118599,0
2006-06-30,14.396,14.486,14.396,14.486,97215,0
2006-07-03,14.505,14.686,14.494,14.669,57571,0
2006-07-05,14.614,14.729,14.528,14.694,122217,0
2006-07-06,14.717,14.84,14.686,14.827,141956,0
2006-07-07,14.827,14.914,14.694,14.809,150182,0
2006-07-10,14.744,14.798,14.736,14.755,108237,0
2006-07-11,14.755,14.844,14.722,14.82,110377,0
2006-07-12,14.775,14.827,14.736,14.755,76655,0
2006-07-13,14.78,14.78,14.602,14.675,58723,0
2006-07-14,14.675,14.68,14.494,14.516,95571,0
2006-07-17,14.494,14.516,14.39,14.516,88004,0
2006-07-18,14.547,14.602,14.475,14.591,84548,0
2006-07-19,14.602,14.835,14.573,14.82,113503,0
2006-07-20,14.835,14.906,14.768,14.798,85372,0
2006-07-21,14.84,14.863,14.699,14.722,113008,0
2006-07-24,14.68,14.82,14.646,14.794,119094,0
2006-07-25,14.809,14.882,14.794,14.87,131921,0
2006-07-26,14.964,14.967,14.892,14.95,106923,0
2006-07-27,14.938,14.967,14.87,14.898,85372,0
2006-07-28,14.914,14.967,14.906,14.964,88170,0
2006-07-31,14.967,14.977,14.892,14.964,101490,0
2006-08-01,14.914,14.938,14.78,14.906,155281,0
2006-08-02,14.944,14.967,14.87,14.967,97874,0
2006-08-03,14.931,15.019,14.856,15.009,157748,0
2006-08-04,15.032,15.173,15.032,15.145,146072,0
2006-08-07,15.197,15.197,15.078,15.102,140641,0
2006-08-08,15.102,15.177,15.045,15.114,127320,0
2006-08-09,15.148,15.216,15.131,15.216,106263,0
2006-08-10,15.177,15.248,15.052,15.241,151664,0
2006-08-11,15.177,15.189,15.09,15.12,93269,0
2006-08-14,15.222,15.222,15.095,15.177,81585,0
2006-08-15,15.316,15.316,15.248,15.296,115638,0
2006-08-16,15.273,15.386,15.273,15.386,115638,0
2006-08-17,15.429,15.454,15.321,15.4,114985,0
2006-08-18,15.424,15.447,15.349,15.429,109881,0
2006-08-21,15.44,15.447,15.356,15.447,111367,0
2006-08-22,15.447,15.503,15.406,15.497,174034,0
2006-08-23,15.497,15.503,15.366,15.406,101326,0
2006-08-24,15.436,15.447,15.349,15.413,145249,0
2006-08-25,15.44,15.485,15.321,15.386,197885,0
2006-08-28,15.472,15.605,15.379,15.53,187031,0
2006-08-29,15.6,15.6,15.4,15.503,170743,0
2006-08-30,15.537,15.624,15.512,15.624,121563,0
2006-08-31,15.677,15.716,15.582,15.653,165481,0
2006-09-01,15.667,15.737,15.592,15.702,125345,0
2006-09-05,15.745,15.751,15.605,15.667,136036,0
2006-09-06,15.745,15.745,15.558,15.631,150016,0
2006-09-07,15.6,15.6,15.336,15.485,197885,0
2006-09-08,15.525,15.558,15.436,15.558,97710,0
2006-09-11,15.078,15.605,15.078,15.55,125180,0
2006-09-12,15.586,15.716,15.55,15.716,90801,0
2006-09-13,15.709,15.775,15.571,15.716,202331,0
2006-09-14,15.692,15.8,15.53,15.592,155281,0
2006-09-15,15.66,15.745,15.624,15.709,138177,0
2006-09-18,15.733,15.733,15.537,15.716,203808,0
2006-09-19,15.716,15.77,15.667,15.77,143932,0
2006-09-20,15.85,15.85,15.692,15.77,153804,0
2006-09-21,15.817,15.817,15.673,15.758,169594,0
2006-09-22,15.794,15.794,15.667,15.78,100344,0
2006-09-25,15.78,15.824,15.716,15.824,123372,0
2006-09-26,15.879,15.879,15.709,15.806,143273,0
2006-09-27,15.901,15.901,15.775,15.861,135709,0
2006-09-28,15.806,15.884,15.806,15.861,106263,0
2006-09-29,15.891,15.943,15.85,15.921,113829,0
2006-10-02,15.921,16.036,15.915,16.036,113338,0
2006-10-03,16.032,16.036,15.976,16.017,138177,0
2006-10-04,15.957,16.049,15.957,16.049,129627,0
2006-10-05,16.077,16.203,16.042,16.203,143932,0
2006-10-06,16.28,16.293,16.166,16.287,128962,0
2006-10-09,16.312,16.312,16.116,16.174,111367,0
2006-10-10,16.196,16.331,16.179,16.212,120080,0
2006-10-11,16.096,16.179,16.066,16.162,135214,0
2006-10-12,16.134,16.203,16.103,16.174,101164,0
2006-10-13,16.174,16.267,16.162,16.206,110213,0
2006-10-16,16.299,16.325,16.116,16.212,109223,0
2006-10-17,16.224,16.224,16.148,16.206,103798,0
2006-10-18,16.179,16.224,16.116,16.162,108896,0
2006-10-19,16.072,16.162,15.963,16.032,133736,0
2006-10-20,15.988,16.02,15.85,15.884,153967,0
2006-10-23,15.891,15.983,15.879,15.976,99847,0
2006-10-24,15.995,16.083,15.957,16.083,157421,0
2006-10-25,16.116,16.23,16.116,16.14,155941,0
2006-10-26,16.148,16.244,16.11,16.224,158082,0
2006-10-27,16.216,16.224,16.121,16.162,110542,0
2006-10-30,16.148,16.216,16.096,16.216,100176,0
2006-10-31,16.262,16.414,16.196,16.361,190158,0
2006-11-01,16.356,16.456,16.347,16.361,151171,0
2006-11-02,16.347,16.356,15.884,15.937,189661,0
2006-11-03,15.932,15.932,15.12,15.308,504342,0
2006-11-06,15.413,15.624,15.273,15.537,246246,0
2006-11-07,15.592,15.592,15.465,15.503,137022,0
2006-11-08,15.503,15.53,15.413,15.497,184889,0
2006-11-09,15.575,15.667,15.479,15.653,131100,0
2006-11-10,15.716,15.817,15.667,15.817,137188,0
2006-11-13,15.716,15.758,15.667,15.751,113829,0
2006-11-14,15.788,15.873,15.758,15.873,125180,0
2006-11-15,15.957,16.01,15.861,15.97,125013,0
2006-11-16,16.066,16.293,15.995,16.237,164989,0
2006-11-17,16.325,16.356,16.256,16.325,125013,0
2006-11-20,16.347,16.719,16.347,16.489,201346,0
2006-11-21,16.403,16.652,16.403,16.652,151171,0
2006-11-22,16.681,16.782,16.566,16.625,93763,0
2006-11-24,16.625,16.754,16.566,16.754,42441,0
2006-11-27,16.86,16.86,16.395,16.451,134722,0
2006-11-28,16.374,16.596,16.374,16.596,96886,0
2006-11-29,16.613,16.883,16.591,16.883,117619,0
2006-11-30,16.997,17.093,16.923,17.093,111530,0
2006-12-01,17.053,17.174,16.991,17.174,105441,0
2006-12-04,17.174,17.399,17.168,17.283,151006,0
2006-12-05,17.356,17.388,17.306,17.35,114323,0
2006-12-06,17.381,17.388,17.132,17.218,164001,0
2006-12-07,17.276,17.283,17.088,17.136,121726,0
2006-12-08,17.234,17.234,16.991,17.036,100176,0
2006-12-11,17.01,17.088,16.971,17.029,136527,0
2006-12-12,16.949,17.132,16.949,17.083,122382,0
2006-12-13,16.906,17.07,16.847,16.923,146072,0
2006-12-14,16.971,16.997,16.76,16.804,157585,0
2006-12-15,16.825,16.839,16.591,16.645,120573,0
2006-12-18,16.695,16.706,16.547,16.591,97379,0
2006-12-19,16.535,16.535,16.374,16.451,173048,0
2006-12-20,16.535,16.706,16.535,16.689,114489,0
2006-12-21,16.782,16.96,16.782,16.923,202658,0
2006-12-22,16.936,16.978,16.847,16.978,94090,0
2006-12-26,16.929,16.991,16.877,16.949,76817,0
2006-12-27,17.036,17.356,17.022,17.345,129627,0
2006-12-28,17.356,17.477,17.32,17.452,105771,0
2006-12-29,17.732,17.732,17.514,17.514,123372,0
2007-01-03,17.405,17.996,17.399,17.92,333924,0
2007-01-04,18.066,18.079,17.938,18.025,311057,0
2007-01-05,18.025,18.025,17.751,17.885,241807,0
2007-01-08,17.881,17.976,17.85,17.976,257271,0
2007-01-09,17.92,18.221,17.92,18.221,237039,0
2007-01-10,18.129,18.305,17.965,18.165,248875,0
2007-01-11,18.165,18.165,17.965,18.051,115142,0
2007-01-12,18.051,18.056,17.965,18.032,97215,0
2007-01-16,17.946,18.079,17.897,18.045,130772,0
2007-01-17,17.989,18.051,17.95,17.965,154625,0
2007-01-18,18.002,18.018,17.667,17.704,232596,0
2007-01-19,17.738,17.86,17.654,17.86,100344,0
2007-01-22,17.885,17.938,17.801,17.897,113663,0
2007-01-23,17.854,17.938,17.801,17.804,117781,0
2007-01-24,17.738,17.868,17.738,17.868,106590,0
2007-01-25,17.874,17.938,17.854,17.932,183410,0
2007-01-26,17.811,18.092,17.811,18.092,184564,0
2007-01-29,18.079,18.079,17.92,17.996,117946,0
2007-01-30,18.066,18.066,17.938,18.008,99521,0
2007-01-31,18.066,18.066,17.938,18.038,102154,0
2007-02-01,17.982,18.108,17.938,18.108,144429,0
2007-02-02,18.115,18.221,18.066,18.221,128139,0
2007-02-05,18.215,18.444,18.178,18.425,145249,0
2007-02-06,18.012,18.432,18.012,18.321,161534,0
2007-02-07,18.233,18.378,18.228,18.329,126663,0
2007-02-08,18.228,18.529,18.228,18.437,144920,0
2007-02-09,18.334,18.613,17.769,17.885,297731,0
2007-02-12,17.885,17.885,17.27,17.332,313903,0
2007-02-13,17.222,17.412,17.07,17.29,214046,0
2007-02-14,17.264,17.392,17.076,17.143,220472,0
2007-02-15,17.234,17.234,17.004,17.088,227822,0
2007-02-16,17.119,17.174,16.865,17.042,198876,0
2007-02-20,16.949,17.332,16.923,17.332,187524,0
2007-02-21,17.119,17.412,17.119,17.412,189170,0
2007-02-22,17.356,17.559,17.227,17.559,257433,0
2007-02-23,17.52,17.623,17.508,17.54,151995,0
2007-02-26,17.569,17.63,17.283,17.369,134229,0
2007-02-27,17.32,17.32,16.531,16.797,200357,0
2007-02-28,16.949,17.168,16.923,17.143,132255,0
2007-03-01,17.036,17.29,16.553,17.29,195746,0
2007-03-02,17.259,17.259,17.042,17.168,137518,0
2007-03-05,17.136,17.136,16.128,16.191,340009,0
2007-03-06,16.331,16.737,16.331,16.613,199206,0
2007-03-07,16.724,16.804,16.608,16.782,119747,0
2007-03-08,16.91,17.174,16.86,17.064,140146,0
2007-03-09,17.088,17.259,17.029,17.259,101164,0
2007-03-12,17.427,17.514,17.208,17.504,121891,0
2007-03-13,17.392,17.392,16.895,16.936,138996,0
2007-03-14,16.895,17.042,16.668,16.906,204298,0
2007-03-15,17.004,17.088,16.96,17.064,75341,0
2007-03-16,17.004,17.126,16.86,16.86,103631,0
2007-03-19,16.895,17.088,16.888,17.064,100176,0
2007-03-20,17.058,17.119,16.917,17.004,142454,0
2007-03-21,16.949,17.234,16.949,17.227,124360,0
2007-03-22,17.149,17.302,17.149,17.302,147220,0
2007-03-23,17.375,17.458,17.264,17.388,113663,0
2007-03-26,17.29,17.362,16.971,17.1,160052,0
2007-03-27,17.004,17.058,16.815,16.936,143769,0
2007-03-28,16.815,16.865,16.695,16.772,140972,0
2007-03-29,16.754,16.91,16.689,16.779,146072,0
2007-03-30,16.724,16.782,16.652,16.782,130610,0
2007-04-02,16.779,16.965,16.645,16.929,169101,0
2007-04-03,17.01,17.088,16.954,17.088,93929,0
2007-04-04,17.119,17.126,17.01,17.064,108896,0
2007-04-05,17.1,17.136,17.004,17.088,132583,0
2007-04-09,17.149,17.149,17.036,17.126,95737,0
2007-04-10,17.064,17.254,17.053,17.227,145416,0
2007-04-11,17.112,17.174,17.01,17.076,144265,0
2007-04-12,17.036,17.088,16.954,17.047,132748,0
2007-04-13,17.042,17.07,16.923,16.954,125840,0
2007-04-16,16.96,17.07,16.853,16.901,117781,0
2007-04-17,16.883,17.064,16.883,16.991,142287,0
2007-04-18,16.923,17.036,16.923,17.004,69580,0
2007-04-19,16.923,17.029,16.906,17.029,97546,0
2007-04-20,17.016,17.149,17.004,17.088,104783,0
2007-04-23,17.076,17.168,17.064,17.149,97874,0
2007-04-24,17.2,17.2,17.088,17.174,118766,0
2007-04-25,17.222,17.264,17.156,17.208,120244,0
2007-04-26,17.208,17.241,17.156,17.2,94585,0
2007-04-27,17.213,17.234,17.174,17.213,72543,0
2007-04-30,17.222,17.234,17.042,17.058,99355,0
2007-05-01,17.029,17.107,16.936,17.053,149194,0
2007-05-02,17.036,17.234,17.036,17.162,155116,0
2007-05-03,17.208,17.259,17.181,17.227,104291,0
2007-05-04,17.29,17.312,17.174,17.222,108565,0
2007-05-07,17.234,17.29,17.156,17.2,113663,0
2007-05-08,17.2,17.208,17.047,17.088,80273,0
2007-05-09,17.07,17.2,17.07,17.181,107251,0
2007-05-10,17.2,17.2,17.064,17.07,101164,0
2007-05-11,17.036,17.07,16.949,16.997,123372,0
2007-05-14,17.029,17.076,16.895,16.929,115308,0
2007-05-15,16.877,16.991,16.809,16.847,120412,0
2007-05-16,16.923,16.923,16.619,16.689,155941,0
2007-05-17,16.602,16.675,16.319,16.371,202658,0
2007-05-18,16.403,16.446,16.11,16.212,336883,0
2007-05-21,16.212,16.262,16.128,16.196,196524,0
2007-05-22,16.116,16.191,15.988,16.174,320272,0
2007-05-23,16.128,16.381,16.128,16.335,234403,0
2007-05-24,16.305,16.331,15.983,16.042,256278,0
2007-05-25,16.103,16.325,16.103,16.267,157421,0
2007-05-29,16.325,16.596,16.325,16.499,149690,0
2007-05-30,16.54,16.772,16.505,16.754,174034,0
2007-05-31,16.754,16.883,16.585,16.695,159560,0
2007-06-01,16.652,16.839,16.652,16.748,147220,0
2007-06-04,16.675,16.895,16.675,16.839,137849,0
2007-06-05,16.809,16.839,16.675,16.748,132419,0
2007-06-06,16.724,16.724,16.54,16.579,150674,0
2007-06-07,16.573,16.573,16.091,16.103,214005,0
2007-06-08,16.042,16.244,15.963,16.237,245589,0
2007-06-11,16.191,16.191,16.042,16.096,135544,0
2007-06-12,16.072,16.072,15.873,15.884,224044,0
2007-06-13,15.506,15.794,14.686,15.745,792038,0
2007-06-14,15.775,15.812,15.571,15.648,223710,0
2007-06-15,15.733,15.85,15.733,15.839,180284,0
2007-06-18,15.817,15.839,15.636,15.692,199368,0
2007-06-19,15.605,15.673,15.564,15.648,235227,0
2007-06-20,15.643,15.696,15.336,15.366,188349,0
2007-06-21,15.308,15.308,15.084,15.168,432296,0
2007-06-22,15.145,15.168,14.972,15.057,304645,0
2007-06-25,15.065,15.114,14.794,14.886,300368,0
2007-06-26,14.964,15.004,14.835,14.926,349221,0
2007-06-27,14.926,15.321,14.68,15.321,335896,0
2007-06-28,15.392,15.4,15.248,15.296,249374,0
2007-06-29,15.327,15.454,15.211,15.273,159229,0
2007-07-02,15.197,15.537,15.197,15.518,153307,0
2007-07-03,15.537,15.692,15.525,15.648,117451,0
2007-07-05,15.648,15.85,15.648,15.8,152321,0
2007-07-06,15.78,15.78,15.636,15.677,193777,0
2007-07-09,15.733,15.733,15.497,15.624,164659,0
2007-07-10,15.617,15.617,15.321,15.327,192955,0
2007-07-11,15.168,15.216,15.004,15.102,300860,0
2007-07-12,15.004,15.12,15.004,15.12,241313,0
2007-07-13,14.977,15.284,14.977,15.161,226509,0
2007-07-16,15.065,15.185,14.983,15.019,289840,0
2007-07-17,15.004,15.057,14.798,14.87,267959,0
2007-07-18,14.803,14.82,14.686,14.794,278321,0
2007-07-19,14.972,14.997,14.844,14.906,237039,0
2007-07-20,14.877,14.892,14.694,14.768,207924,0
2007-07-23,14.835,14.835,14.748,14.809,235884,0
2007-07-24,14.686,14.748,14.432,14.516,277996,0
2007-07-25,14.449,14.585,13.988,14.221,553196,0
2007-07-26,14.068,14.068,13.483,13.777,630017,0
2007-07-27,13.709,13.819,13.58,13.744,357117,0
2007-07-30,13.916,13.916,13.558,13.883,415017,0
2007-07-31,13.958,14.176,13.896,13.928,243122,0
2007-08-01,13.861,13.912,13.563,13.843,319282,0
2007-08-02,13.928,14.092,13.883,14.068,237039,0
2007-08-03,14.031,14.068,13.721,13.727,197885,0
2007-08-06,13.592,13.647,13.052,13.483,477690,0
2007-08-07,13.435,13.586,13.293,13.586,262368,0
2007-08-08,13.563,14.031,13.563,13.928,301191,0
2007-08-09,13.647,13.958,13.563,13.763,285559,0
2007-08-10,13.496,13.551,13.364,13.533,306457,0
2007-08-13,13.416,13.647,13.266,13.307,196734,0
2007-08-14,13.266,13.277,12.604,12.657,452195,0
2007-08-15,12.573,12.68,12.232,12.26,519967,0
2007-08-16,11.642,12.116,11.052,12.06,691046,0
2007-08-17,12.61,13.299,12.463,12.939,437391,0
2007-08-20,13.108,13.343,12.857,13.293,309417,0
2007-08-21,13.325,13.563,13.293,13.539,252500,0
2007-08-22,13.574,13.878,13.574,13.83,384591,0
2007-08-23,13.954,13.975,13.727,13.789,200023,0
2007-08-24,13.721,13.896,13.721,13.807,189334,0
2007-08-27,13.807,13.878,13.666,13.709,184234,0
2007-08-28,13.697,13.697,13.319,13.364,168439,0
2007-08-29,13.477,13.586,13.43,13.586,192130,0
2007-08-30,13.57,13.679,13.52,13.586,171895,0
2007-08-31,13.703,13.912,13.697,13.883,158407,0
2007-09-04,13.883,14.08,13.861,14.043,204795,0
2007-09-05,13.928,13.928,13.715,13.883,240655,0
2007-09-06,13.921,13.975,13.813,13.958,165481,0
2007-09-07,13.896,13.896,13.697,13.777,173708,0
2007-09-10,13.777,13.819,13.604,13.647,149194,0
2007-09-11,13.655,13.792,13.655,13.792,134229,0
2007-09-12,13.703,13.757,13.647,13.744,96064,0
2007-09-13,13.782,13.962,13.733,13.928,132748,0
2007-09-14,13.727,13.975,13.715,13.962,106755,0
2007-09-17,13.958,13.962,13.777,13.874,85206,0
2007-09-18,13.83,14.124,13.819,14.124,153639,0
2007-09-19,14.124,14.384,14.124,14.304,185882,0
2007-09-20,14.221,14.292,13.996,14.097,112185,0
2007-09-21,14.151,14.17,14.037,14.097,114817,0
2007-09-24,14.124,14.267,14.103,14.267,139982,0
2007-09-25,14.195,14.233,14.011,14.118,144976,0
2007-09-26,14.181,14.181,14.043,14.133,109881,0
2007-09-27,14.124,14.209,14.124,14.209,90146,0
2007-09-28,14.257,14.267,14.118,14.17,104455,0
2007-10-01,14.166,14.409,14.166,14.366,186211,0
2007-10-02,14.376,14.528,14.376,14.528,148706,0
2007-10-03,14.602,14.787,14.5,14.775,292143,0
2007-10-04,14.686,14.809,14.686,14.78,127320,0
2007-10-05,14.856,15.065,14.744,14.997,165645,0
2007-10-08,15.019,15.019,14.944,14.977,110709,0
2007-10-09,15.019,15.09,14.972,15.032,103465,0
2007-10-10,14.938,15.227,14.938,15.185,163836,0
2007-10-11,15.12,15.127,14.926,14.967,85705,0
2007-10-12,14.99,15.025,14.856,14.944,92282,0
2007-10-15,14.964,14.964,14.621,14.722,144095,0
2007-10-16,14.633,14.633,13.988,14.267,331296,0
2007-10-17,14.335,14.366,13.988,14.201,128800,0
2007-10-18,14.075,14.396,14.017,14.316,115968,0
2007-10-19,14.181,14.188,14.011,14.097,140804,0
2007-10-22,13.981,14.151,13.843,14.146,108565,0
2007-10-23,14.151,14.402,14.124,14.402,187830,0
2007-10-24,14.409,14.421,14.181,14.286,141301,0
2007-10-25,14.341,14.366,14.166,14.286,160546,0
2007-10-26,14.359,14.445,14.233,14.33,120905,0
2007-10-29,14.396,14.505,14.347,14.402,141956,0
2007-10-30,14.292,14.461,14.292,14.374,126826,0
2007-10-31,14.304,14.438,14.151,14.438,112680,0
2007-11-01,14.292,14.366,14.221,14.257,131266,0
2007-11-02,14.215,14.267,13.843,13.981,140641,0
2007-11-05,13.727,13.813,13.533,13.672,166030,0
2007-11-06,13.703,13.782,13.44,13.715,159725,0
2007-11-07,13.447,13.58,13.307,13.307,170269,0
2007-11-08,13.235,13.412,13.072,13.229,168640,0
2007-11-09,13.108,13.191,12.863,13.125,216307,0
2007-11-12,13.015,13.067,12.622,12.961,233092,0
2007-11-13,12.973,13.089,12.825,13.089,233792,0
2007-11-14,13.089,13.223,12.901,12.928,121394,0
2007-11-15,12.852,12.869,12.604,12.732,194432,0
2007-11-16,12.693,12.693,12.318,12.396,243785,0
2007-11-19,12.218,12.402,11.946,12.025,334585,0
2007-11-20,12.146,12.165,11.37,11.613,501218,0
2007-11-21,11.41,11.714,11.41,11.693,321093,0
2007-11-23,11.749,11.951,11.728,11.922,96230,0
2007-11-26,12.018,12.139,11.528,11.563,278734,0
2007-11-27,12.042,12.042,11.443,11.728,313275,0
2007-11-28,11.927,12.177,11.8,12.153,316819,0
2007-11-29,12.036,12.318,12.036,12.318,229637,0
2007-11-30,12.604,12.604,12.335,12.47,282435,0
2007-12-03,12.402,12.481,12.243,12.457,208577,0
2007-12-04,12.433,12.452,12.199,12.318,247901,0
2007-12-05,12.232,12.509,12.232,12.452,268422,0
2007-12-06,12.37,12.763,12.37,12.703,299195,0
2007-12-07,12.724,12.857,12.71,12.743,255626,0
2007-12-10,12.857,12.995,12.755,12.982,288358,0
2007-12-11,12.888,12.978,12.346,12.452,319448,0
2007-12-12,12.584,12.584,12.091,12.224,322904,0
2007-12-13,12.091,12.136,11.793,12.036,310074,0
2007-12-14,11.927,12.031,11.697,11.782,293952,0
2007-12-17,11.867,11.867,11.422,11.484,355305,0
2007-12-18,11.471,11.569,11.186,11.403,434926,0
2007-12-19,11.37,11.403,11.248,11.35,412011,0
2007-12-20,11.284,11.43,11.135,11.205,628694,0
2007-12-21,11.703,11.703,11.236,11.37,708315,0
2007-12-24,11.465,11.787,11.453,11.756,434998,0
2007-12-26,12.3,12.3,11.756,11.927,794016,0
2007-12-27,11.843,11.843,11.623,11.659,599906,0
2007-12-28,11.606,11.734,11.458,11.521,623707,0
2007-12-31,11.489,11.672,11.43,11.489,969538,0
2008-01-02,11.579,11.893,11.528,11.893,462576,0
2008-01-03,11.972,12.318,11.972,12.183,400675,0
2008-01-04,12.036,12.159,11.886,11.999,453538,0
2008-01-07,11.927,12.031,11.756,11.966,405582,0
2008-01-08,11.927,12.3,11.927,12.025,416696,0
2008-01-09,12.007,12.26,11.915,12.26,355803,0
2008-01-10,12.804,12.804,11.72,12.47,309084,0
2008-01-11,12.232,12.414,12.11,12.39,167291,0
2008-01-14,12.463,12.463,12.165,12.267,196734,0
2008-01-15,12.165,12.177,11.966,12.077,189159,0
2008-01-16,11.946,12.183,11.946,12.073,199484,0
2008-01-17,12.036,12.091,11.855,11.915,162991,0
2008-01-18,11.886,11.974,11.447,11.489,243000,0
2008-01-22,11.253,11.563,11.034,11.528,413727,0
2008-01-23,11.557,12.622,11.35,12.517,412149,0
2008-01-24,12.673,12.967,12.376,12.633,332350,0
2008-01-25,12.673,12.831,12.493,12.673,316404,0
2008-01-28,12.743,12.988,12.657,12.988,288564,0
2008-01-29,13.307,13.319,12.845,12.949,249047,0
2008-01-30,12.988,13.217,12.92,12.988,313291,0
2008-01-31,12.913,13.313,12.831,13.206,319701,0
2008-02-01,13.299,13.916,13.26,13.861,370277,0
2008-02-04,13.954,13.954,13.744,13.874,293316,0
2008-02-05,13.692,13.789,13.623,13.672,238684,0
2008-02-06,13.66,13.679,13.191,13.375,222035,0
2008-02-07,13.435,13.77,13.206,13.452,212744,0
2008-02-08,13.299,13.332,12.775,13.097,290032,0
2008-02-11,12.978,13.033,12.888,12.961,211706,0
2008-02-12,12.949,13.179,12.949,13.072,194394,0
2008-02-13,12.978,13.114,12.748,12.787,169827,0
2008-02-14,12.811,12.811,12.015,12.096,337428,0
2008-02-15,12.218,12.218,11.728,12.036,346602,0
2008-02-19,12.129,12.146,11.946,12.096,233162,0
2008-02-20,11.999,12.153,11.922,12.084,168309,0
2008-02-21,11.946,12.199,11.946,12.096,180612,0
2008-02-22,11.886,12.136,11.867,12.129,161321,0
2008-02-25,11.946,12.457,11.946,12.452,147205,0
2008-02-26,12.452,12.768,12.426,12.698,195848,0
2008-02-27,12.61,12.755,12.596,12.732,142124,0
2008-02-28,12.567,12.718,12.522,12.56,141482,0
2008-02-29,12.56,12.56,12.232,12.26,115968,0
2008-03-03,12.275,12.481,12.073,12.42,254308,0
2008-03-04,11.88,12.325,11.88,12.084,147314,0
2008-03-05,12.084,12.177,11.974,12.042,118927,0
2008-03-06,11.993,11.999,11.777,11.782,173171,0
2008-03-07,11.642,11.763,11.495,11.55,203187,0
2008-03-10,11.598,11.642,11.253,11.258,152813,0
2008-03-11,11.356,11.787,11.333,11.787,209732,0
2008-03-12,11.653,11.927,11.484,11.484,160217,0
2008-03-13,11.258,11.756,11.248,11.636,141579,0
2008-03-14,11.706,11.72,11.248,11.471,171611,0
2008-03-17,11.216,11.539,10.82,11.306,332079,0
2008-03-18,11.55,11.606,11.326,11.453,223546,0
2008-03-19,11.521,11.728,11.465,11.579,218287,0
2008-03-20,11.557,11.63,11.465,11.606,152080,0
2008-03-24,11.636,12.183,11.636,12.159,324047,0
2008-03-25,12.218,12.409,12.159,12.409,207807,0
2008-03-26,12.502,12.502,12.305,12.352,167659,0
2008-03-27,12.396,12.396,12.103,12.129,139523,0
2008-03-28,12.177,12.177,11.734,11.787,162718,0
2008-03-31,11.787,11.951,11.706,11.793,117133,0
2008-04-01,11.946,12.446,11.927,12.402,186733,0
2008-04-02,12.476,12.687,12.439,12.463,181189,0
2008-04-03,12.463,12.698,12.249,12.552,209072,0
2008-04-04,12.768,12.797,12.53,12.667,198451,0
2008-04-07,12.693,12.763,12.539,12.687,185384,0
2008-04-08,12.66,12.698,12.539,12.579,133406,0
2008-04-09,12.488,12.534,12.31,12.365,136852,0
2008-04-10,12.329,12.414,12.249,12.37,82411,0
2008-04-11,12.077,12.255,12.067,12.218,127613,0
2008-04-14,12.122,12.122,11.939,12.007,151871,0
2008-04-15,11.972,12.049,11.819,11.989,155144,0
2008-04-16,12.007,12.481,12.007,12.481,158528,0
2008-04-17,12.42,12.604,12.402,12.59,96845,0
2008-04-18,12.673,12.875,12.657,12.673,154652,0
2008-04-21,12.604,12.644,12.509,12.644,98311,0
2008-04-22,12.552,12.644,12.47,12.552,147657,0
2008-04-23,12.584,12.852,12.584,12.837,155676,0
2008-04-24,12.814,13.165,12.814,13.165,140933,0
2008-04-25,13.185,13.248,13.039,13.159,171257,0
2008-04-28,13.217,13.254,13.12,13.131,130103,0
2008-04-29,13.185,13.191,12.939,13.072,121461,0
2008-04-30,13.131,13.248,12.995,13.022,116227,0
2008-05-01,13.022,13.307,13.022,13.266,212791,0
2008-05-02,13.242,13.502,13.242,13.496,197019,0
2008-05-05,13.469,13.635,13.412,13.447,165576,0
2008-05-06,13.463,13.508,13.375,13.424,170635,0
2008-05-07,13.412,13.452,13.12,13.131,192744,0
2008-05-08,13.125,13.185,12.995,13.103,130576,0
2008-05-09,13.039,13.125,12.978,13.125,109735,0
2008-05-12,13.179,13.343,13.12,13.343,125945,0
2008-05-13,13.159,13.26,13.125,13.242,99349,0
2008-05-14,13.223,13.375,13.223,13.325,131597,0
2008-05-15,13.299,13.52,13.266,13.52,145812,0
2008-05-16,13.37,13.574,13.37,13.551,122084,0
2008-05-19,13.533,13.77,13.533,13.666,225147,0
2008-05-20,13.515,13.592,13.43,13.558,120616,0
2008-05-21,13.558,13.598,13.26,13.325,187559,0
2008-05-22,13.332,13.343,13.242,13.266,124854,0
2008-05-23,13.242,13.283,13.172,13.217,138445,0
2008-05-27,13.273,13.435,13.172,13.248,188039,0
2008-05-28,13.37,13.375,13.198,13.273,127790,0
2008-05-29,13.242,13.319,13.242,13.283,97866,0
2008-05-30,13.343,13.375,13.273,13.283,122401,0
2008-06-02,13.307,13.364,13.235,13.266,224991,0
2008-06-03,13.266,13.313,13.185,13.307,228625,0
2008-06-04,13.266,13.457,13.26,13.289,165644,0
2008-06-05,13.332,13.546,13.299,13.546,168933,0
2008-06-06,13.586,13.611,13.343,13.435,168550,0
2008-06-09,13.375,13.424,13.084,13.097,240715,0
2008-06-10,13.008,13.015,12.68,12.837,252321,0
2008-06-11,12.644,12.687,12.116,12.116,237223,0
2008-06-12,12.249,12.286,11.806,11.874,351536,0
2008-06-13,11.972,12.457,11.972,12.426,256388,0
2008-06-16,12.457,12.657,12.42,12.539,170972,0
2008-06-17,12.622,12.622,12.402,12.409,88541,0
2008-06-18,12.195,12.281,12.084,12.218,135033,0
2008-06-19,12.195,12.249,12.103,12.249,145308,0
2008-06-20,12.129,12.243,11.999,12.136,160631,0
2008-06-23,12.159,12.286,11.982,12.007,136986,0
2008-06-24,11.886,12.025,11.749,11.771,206766,0
2008-06-25,11.915,12.189,11.915,12.11,165300,0
2008-06-26,11.895,12.11,11.895,11.989,177544,0
2008-06-27,12.031,12.031,11.824,11.862,169604,0
2008-06-30,11.867,11.895,11.592,11.613,191840,0
2008-07-01,11.55,11.749,11.453,11.734,228012,0
2008-07-02,11.703,11.849,11.606,11.636,121351,0
2008-07-03,11.592,11.613,11.363,11.436,224492,0
2008-07-07,11.489,11.489,10.85,10.932,263044,0
2008-07-08,10.881,11.395,10.655,11.395,250889,0
2008-07-09,11.248,11.514,11.186,11.278,169673,0
2008-07-10,11.126,11.205,10.85,10.997,202600,0
2008-07-11,10.669,10.881,10.506,10.662,261356,0
2008-07-14,10.742,10.857,10.182,10.213,277951,0
2008-07-15,9.954,9.972,9.3112,9.763,473808,0
2008-07-16,9.763,10.195,9.4213,10.182,365727,0
2008-07-17,10.182,10.736,10.182,10.736,238516,0
2008-07-18,10.82,11.034,10.645,10.974,166766,0
2008-07-21,10.997,11.306,10.997,11.29,144029,0
2008-07-22,11.272,11.521,11.159,11.489,129528,0
2008-07-23,11.489,12.084,11.489,11.946,232479,0
2008-07-24,11.974,12.036,11.399,11.443,202096,0
2008-07-25,11.453,11.573,11.108,11.205,162121,0
2008-07-28,11.198,11.416,10.82,10.894,173178,0
2008-07-29,11.027,11.458,10.881,11.381,193865,0
2008-07-30,11.443,11.659,11.326,11.623,131003,0
2008-07-31,11.557,11.703,11.471,11.532,133905,0
2008-08-01,11.55,11.697,11.389,11.647,166477,0
2008-08-04,11.756,11.756,11.447,11.653,101597,0
2008-08-05,11.771,11.951,11.703,11.951,148172,0
2008-08-06,11.855,12.077,11.855,12.036,135110,0
2008-08-07,12.103,12.103,11.739,11.855,97112,0
2008-08-08,11.734,11.989,11.734,11.982,122441,0
2008-08-11,11.939,12.286,11.933,12.171,158185,0
2008-08-12,12.171,12.171,11.787,11.974,183041,0
2008-08-13,11.88,11.88,11.528,11.647,100560,0
2008-08-14,11.484,11.908,11.465,11.739,90585,0
2008-08-15,11.819,11.824,11.557,11.613,98220,0
2008-08-18,11.734,11.734,11.343,11.403,115832,0
2008-08-19,11.333,11.333,11.001,11.166,107347,0
2008-08-20,11.222,11.23,11.001,11.216,157816,0
2008-08-21,11.148,11.166,11.02,11.13,112089,0
2008-08-22,11.192,11.337,11.126,11.253,157731,0
2008-08-25,11.253,11.253,11.001,11.041,152947,0
2008-08-26,10.974,11.126,10.755,10.881,274769,0
2008-08-27,10.881,11.205,10.881,11.078,149340,0
2008-08-28,11.248,11.436,11.192,11.436,91572,0
2008-08-29,11.514,11.569,11.381,11.563,93520,0
2008-09-02,11.771,11.927,11.617,11.734,194074,0
2008-09-03,11.672,11.756,11.587,11.703,147117,0
2008-09-04,11.693,11.771,11.443,11.5,134383,0
2008-09-05,11.495,11.532,11.23,11.5,150088,0
2008-09-08,11.855,11.908,11.653,11.849,100220,0
2008-09-09,11.756,11.895,11.337,11.356,165676,0
2008-09-10,11.453,11.453,11.119,11.148,212803,0
2008-09-11,10.932,10.932,10.742,10.9,124091,0
2008-09-12,10.682,10.774,10.577,10.711,192438,0
2008-09-15,10.506,10.506,9.591,9.609,306999,0
2008-09-16,8.8144,9.3259,8.6631,9.3259,880770,0
2008-09-17,8.7358,9.0894,8.6631,8.7716,561632,0
2008-09-18,8.7774,8.8144,7.21,8.3287,838643,0
2008-09-19,8.7902,9.769,8.7902,9.719,395484,0
2008-09-22,9.522,9.719,8.582,8.6804,308232,0
2008-09-23,8.6744,8.9063,8.0004,8.6934,390851,0
2008-09-24,8.7051,8.7716,8.5109,8.6744,171592,0
2008-09-25,8.6573,8.894,8.6444,8.894,163326,0
2008-09-26,8.5109,8.7296,8.5109,8.6315,198800,0
2008-09-29,8.3899,8.4203,7.295,7.5988,366591,0
2008-09-30,7.5623,7.921,7.5078,7.885,226560,0
2008-10-01,7.7821,8.3776,7.7821,8.3645,208162,0
2008-10-02,8.3356,8.3356,7.8906,8.0259,236898,0
2008-10-03,7.9155,8.3399,7.8057,7.8057,333081,0
2008-10-06,7.4475,7.4475,6.0062,6.5292,918662,0
2008-10-07,6.2552,6.4013,5.1671,5.4408,689762,0
2008-10-08,4.5596,5.1311,4.0912,4.6809,1414679,0
2008-10-09,4.6809,5.3862,3.982,4.0606,886019,0
2008-10-10,3.9454,4.2188,2.1337,3.8298,1353640,0
2008-10-13,4.3164,5.4044,4.3164,5.3862,831552,0
2008-10-14,5.7446,5.9457,5.1736,5.5199,807971,0
2008-10-15,5.2342,5.5503,5.0883,5.0883,689347,0
2008-10-16,5.1613,5.4895,4.9242,5.3556,395532,0
2008-10-17,5.1066,5.8669,5.1066,5.7569,419840,0
2008-10-20,5.7513,5.8482,5.4895,5.5503,381596,0
2008-10-21,5.4715,5.5503,5.2707,5.4895,302693,0
2008-10-22,5.2342,5.2646,4.9424,5.0277,234224,0
2008-10-23,4.8632,5.0762,4.5168,4.7111,341152,0
2008-10-24,4.1459,4.7111,4.0183,4.7111,354576,0
2008-10-27,4.4684,4.7054,4.3954,4.5047,328746,0
2008-10-28,4.5047,4.6809,4.2858,4.6809,385322,0
2008-10-29,4.5657,4.8449,4.5657,4.8269,247029,0
2008-10-30,4.8449,5.0336,4.6201,4.76,383537,0
2008-10-31,4.7723,5.1125,4.6749,4.9788,249954,0
2008-11-03,5.0213,5.4836,5.0157,5.3618,380381,0
2008-11-04,5.3802,5.7513,5.3802,5.7446,233103,0
2008-11-05,5.7145,5.7145,5.3498,5.4289,325550,0
2008-11-06,5.3498,5.4408,4.9848,4.9971,172578,0
2008-11-07,4.9913,5.1976,4.9607,5.1432,170196,0
2008-11-10,5.1613,5.2163,4.7723,4.8027,219666,0
2008-11-11,4.7054,4.7723,4.4501,4.5778,183349,0
2008-11-12,4.3708,4.4258,4.225,4.225,202469,0
2008-11-13,4.1582,4.2858,3.6474,4.2858,400113,0
2008-11-14,4.128,4.2738,3.8543,3.9759,342560,0
2008-11-17,3.7995,3.7995,3.4711,3.6474,550760,0
2008-11-18,3.5869,3.6966,3.3192,3.4166,440933,0
2008-11-19,3.2402,3.2889,3.0215,3.0275,614004,0
2008-11-20,2.8452,2.8452,2.371,2.4743,993566,0
2008-11-21,2.5534,3.1611,1.9574,3.1611,969560,0
2008-11-24,3.0577,3.1307,2.7967,3.0093,544215,0
2008-11-25,2.9364,3.0941,2.9059,3.0577,260703,0
2008-11-26,2.9179,3.2219,2.8755,3.2219,492337,0
2008-11-28,3.2402,3.2767,3.1246,3.2283,141484,0
2008-12-01,3.0093,3.1853,2.7357,2.8694,469075,0
2008-12-02,2.8573,3.0517,2.7967,3.0335,362650,0
2008-12-03,2.7481,3.2523,2.7481,3.2523,461708,0
2008-12-04,3.1611,3.2585,2.997,3.2523,481243,0
2008-12-05,2.912,3.2585,2.8755,3.2585,291484,0
2008-12-08,3.1246,3.4406,3.1246,3.4286,305957,0
2008-12-09,3.1732,3.4286,3.1732,3.2523,295502,0
2008-12-10,3.2283,3.374,3.2038,3.3435,210994,0
2008-12-11,3.0457,3.2159,2.9179,2.997,307963,0
2008-12-12,2.8755,3.0759,2.8024,3.0275,392492,0
2008-12-15,2.9364,2.9544,2.7357,2.821,259011,0
2008-12-16,2.8391,3.2644,2.8391,3.2159,342313,0
2008-12-17,3.1853,3.3435,3.0819,3.3377,349338,0
2008-12-18,3.2767,3.295,3.0395,3.1123,664641,0
2008-12-19,3.07,3.2707,3.0577,3.2463,886078,0
2008-12-22,3.2585,3.2826,3.0819,3.1794,452214,0
2008-12-23,3.1672,3.2219,3.07,3.1004,548572,0
2008-12-24,3.1004,3.3192,3.1004,3.3192,364295,0
2008-12-26,3.2707,3.4591,3.2707,3.4043,462423,0
2008-12-29,3.4711,3.5502,3.4043,3.4591,656713,0
2008-12-30,3.4591,3.5077,3.4166,3.4833,537927,0
2008-12-31,3.5077,3.7876,3.4711,3.7753,733064,0
2009-01-02,3.7389,4.0606,3.7389,3.9454,630615,0
2009-01-05,3.8909,4.1402,3.8785,4.0125,500866,0
2009-01-06,4.1217,4.2433,4.0061,4.1764,467332,0
2009-01-07,4.1033,4.2006,4.0125,4.0244,388315,0
2009-01-08,3.8846,3.988,3.836,3.982,363628,0
2009-01-09,3.9576,4.0304,3.8663,3.8725,302833,0
2009-01-12,3.8663,3.8663,3.6722,3.7205,364316,0
2009-01-13,3.6538,3.8483,3.6474,3.8483,334535,0
2009-01-14,3.6776,3.7509,3.5684,3.5684,485152,0
2009-01-15,3.5259,3.7084,3.3314,3.6474,394796,0
2009-01-16,3.52,3.7084,3.3984,3.702,380334,0
2009-01-20,3.6413,3.6474,3.3314,3.3984,251079,0
2009-01-21,3.374,3.7084,3.2283,3.7084,472836,0
2009-01-22,3.611,3.611,3.3619,3.453,269454,0
2009-01-23,3.374,3.5259,3.2767,3.5259,255737,0
2009-01-26,3.3497,3.5259,3.3131,3.4406,637245,0
2009-01-27,3.3497,3.4896,3.3497,3.453,273544,0
2009-01-28,3.4711,3.6842,3.4711,3.6842,397686,0
2009-01-29,3.5381,3.6232,3.4711,3.5502,489812,0
2009-01-30,3.447,3.6293,3.3435,3.374,215917,0
2009-02-02,3.4043,3.453,3.2402,3.3984,357757,0
2009-02-03,3.3314,3.4954,3.3192,3.4591,367974,0
2009-02-04,3.4105,3.5684,3.4105,3.4711,199703,0
2009-02-05,3.3435,3.4348,3.2644,3.4348,365696,0
2009-02-06,3.3377,3.5808,3.3377,3.5808,400248,0
2009-02-09,3.4711,3.5808,3.4406,3.5808,263984,0
2009-02-10,3.453,3.5502,3.3131,3.4286,231451,0
2009-02-11,3.3007,3.4591,3.2826,3.453,633165,0
2009-02-12,3.3619,3.453,3.1917,3.453,492687,0
2009-02-13,3.3007,3.3984,3.1976,3.2826,408789,0
2009-02-17,3.2098,3.2098,2.7967,2.8328,717640,0
2009-02-18,2.8024,2.8452,2.6505,2.7234,556519,0
2009-02-19,2.6872,2.7661,2.5411,2.6872,422765,0
2009-02-20,2.5594,2.5838,2.3649,2.5411,512714,0
2009-02-23,2.5655,2.6263,2.3164,2.3649,384762,0
2009-02-24,2.304,2.5778,2.2009,2.5108,437497,0
2009-02-25,2.4864,2.5896,2.377,2.5289,255827,0
2009-02-26,2.5959,2.6748,2.4743,2.5108,274098,0
2009-02-27,2.4499,2.5169,2.377,2.4011,255528,0
2009-03-02,2.371,2.3832,2.067,2.1337,527029,0
2009-03-03,2.1337,2.1945,1.9817,2.0485,458556,0
2009-03-04,2.067,2.1766,2.0123,2.0485,372711,0
2009-03-05,2.0123,2.0305,1.8542,1.8663,368713,0
2009-03-06,1.8725,1.9332,1.6778,1.9089,705587,0
2009-03-09,1.7691,1.8542,1.7691,1.8237,494682,0
2009-03-10,1.7996,2.067,1.7874,2.067,726451,0
2009-03-11,1.9451,2.0243,1.8907,1.9878,426874,0
2009-03-12,1.9574,2.1278,1.9148,2.1278,715972,0
2009-03-13,2.1885,2.1885,2.0123,2.14,388197,0
2009-03-16,2.14,2.1766,2.0485,2.0485,419137,0
2009-03-17,2.0243,2.1705,1.9938,2.1705,219017,0
2009-03-18,2.14,2.304,2.1154,2.304,256970,0
2009-03-19,2.371,2.371,2.1945,2.2189,227301,0
2009-03-20,2.1581,2.1766,2.0243,2.0243,192093,0
2009-03-23,2.1337,2.377,2.1033,2.377,259074,0
2009-03-24,2.4317,2.4317,2.2554,2.2917,305802,0
2009-03-25,2.2917,2.4926,2.1885,2.3585,316226,0
2009-03-26,2.4196,2.4254,2.304,2.4075,226124,0
2009-03-27,2.3468,2.4011,2.298,2.4011,116616,0
2009-03-30,2.2861,2.298,2.1885,2.2371,135196,0
2009-03-31,2.2861,2.3405,2.2677,2.298,400116,0
2009-04-01,2.2009,2.4254,2.2009,2.377,360129,0
2009-04-02,2.4134,2.5534,2.4134,2.5534,255379,0
2009-04-03,2.4986,2.76,2.4619,2.7357,358116,0
2009-04-06,2.62,2.6933,2.5411,2.6933,330447,0
2009-04-07,2.5778,2.602,2.535,2.5411,339956,0
2009-04-08,2.5229,2.6505,2.5047,2.6505,276115,0
2009-04-09,2.6323,2.9422,2.6323,2.9302,505283,0
2009-04-13,2.8815,2.991,2.772,2.991,301233,0
2009-04-14,2.991,2.991,2.8391,2.8511,617223,0
2009-04-15,2.8024,2.997,2.772,2.997,316485,0
2009-04-16,2.9788,3.1611,2.8876,3.1611,468279,0
2009-04-17,3.1489,3.3192,3.0941,3.2463,504174,0
2009-04-20,3.1976,3.1976,3.0154,3.0395,683600,0
2009-04-21,3.0154,3.234,2.912,3.2038,561181,0
2009-04-22,3.2402,3.2402,3.0517,3.1188,277512,0
2009-04-23,3.0819,3.2826,3.0395,3.2826,332069,0
2009-04-24,3.3192,3.4348,3.2283,3.4166,278368,0
2009-04-27,3.374,3.374,3.2826,3.3435,311805,0
2009-04-28,3.2523,3.374,3.2098,3.2707,221471,0
2009-04-29,3.3192,3.4954,3.295,3.4896,257152,0
2009-04-30,3.5808,3.605,3.5077,3.5684,677589,0
2009-05-01,3.5989,3.605,3.4348,3.4348,247419,0
2009-05-04,3.5077,3.6776,3.5077,3.6776,697698,0
2009-05-05,3.6474,3.6776,3.605,3.6722,306752,0
2009-05-06,3.6776,3.8663,3.6474,3.836,501769,0
2009-05-07,3.8909,3.9211,3.6474,3.6966,407004,0
2009-05-08,3.9515,4.3469,3.9274,4.2311,2268789,0
2009-05-11,4.3099,4.6446,4.1947,4.5229,1241041,0
2009-05-12,4.5596,4.5778,4.2433,4.2496,692716,0
2009-05-13,4.2496,4.3164,3.8909,3.9515,809760,0
2009-05-14,3.8543,4.3772,3.8543,4.2068,605651,0
2009-05-15,4.2554,4.2981,3.9515,3.9942,628408,0
2009-05-18,4.1033,4.1886,4.0125,4.1402,636005,0
2009-05-19,4.2311,4.2311,4.0125,4.1459,536189,0
2009-05-20,4.2188,4.3343,4.1643,4.1703,529533,0
2009-05-21,4.1947,4.225,3.8909,4.1033,449571,0
2009-05-22,4.2188,4.2797,4.128,4.2554,296972,0
2009-05-26,4.2981,4.3772,4.2006,4.3772,601716,0
2009-05-27,4.383,4.4501,4.3283,4.4075,327323,0
2009-05-28,4.4563,4.4987,4.3708,4.4439,369974,0
2009-05-29,4.4987,4.5531,4.4134,4.5047,415655,0
2009-06-01,4.6264,5.0157,4.6019,4.8329,633938,0
2009-06-02,4.7903,5.0157,4.7723,4.8027,382800,0
2009-06-03,4.7723,4.8027,4.6506,4.8027,299934,0
2009-06-04,4.7419,4.8449,4.6994,4.7297,592511,0
2009-06-05,4.7419,4.8632,4.7357,4.8572,235186,0
2009-06-08,5.2222,5.2222,4.748,4.8877,318079,0
2009-06-09,4.8938,4.9363,4.8449,4.9181,242099,0
2009-06-10,4.9848,5.0277,4.7963,4.9299,320831,0
2009-06-11,4.9788,5.1125,4.9545,5.0944,358408,0
2009-06-12,5.0458,5.0822,4.9728,5.0095,240146,0
2009-06-15,5.0458,5.0458,4.6686,4.76,505806,0
2009-06-16,4.7843,4.9424,4.693,4.7234,364600,0
2009-06-17,4.6809,4.7784,4.5047,4.5411,552004,0
2009-06-18,4.5596,4.5596,4.4196,4.4258,274935,0
2009-06-19,4.4196,4.474,4.4075,4.4563,206049,0
2009-06-22,4.383,4.4258,4.1459,4.2433,520540,0
2009-06-23,4.2068,4.2371,3.9515,4.128,537362,0
2009-06-24,4.1156,4.2496,4.1156,4.225,176826,0
2009-06-25,4.2068,4.3164,4.1947,4.3099,179721,0
2009-06-26,4.2617,4.3283,4.2617,4.3164,116169,0
2009-06-29,4.2797,4.3772,4.225,4.3525,153761,0
2009-06-30,4.4134,4.462,4.3591,4.4563,159812,0
2009-07-01,4.4501,4.6506,4.4196,4.5778,490870,0
2009-07-02,4.4987,4.5531,4.4378,4.4987,210058,0
2009-07-06,4.3525,4.4684,4.2554,4.4684,322728,0
2009-07-07,4.3708,4.4075,4.3222,4.3708,238769,0
2009-07-08,4.3343,4.3343,4.0183,4.0977,654092,0
2009-07-09,4.0912,4.1523,4.0489,4.0548,256636,0
2009-07-10,4.0304,4.0977,3.9759,3.982,157133,0
2009-07-13,4.1097,4.2006,4.1033,4.1523,429873,0
2009-07-14,4.213,4.3648,4.1402,4.3405,244995,0
2009-07-15,4.3405,4.5168,4.2919,4.5109,345689,0
2009-07-16,4.5289,4.6019,4.4378,4.5715,145260,0
2009-07-17,4.5657,4.5715,4.474,4.5168,134057,0
2009-07-20,4.5715,4.5898,4.5229,4.5596,187145,0
2009-07-21,4.5715,4.6383,4.5109,4.6019,206747,0
2009-07-22,4.5961,4.6567,4.5168,4.6321,220811,0
2009-07-23,4.5961,4.7903,4.5596,4.7784,235107,0
2009-07-24,4.7843,4.8632,4.6873,4.8632,311793,0
2009-07-27,4.839,4.8998,4.8027,4.8572,151647,0
2009-07-28,4.7784,4.8877,4.7419,4.8632,256737,0
2009-07-29,4.8027,4.8938,4.76,4.8329,163241,0
2009-07-30,4.839,5.0458,4.839,4.9484,306887,0
2009-07-31,4.9299,5.0703,4.8756,4.9913,205137,0
2009-08-03,5.0581,5.1919,5.0581,5.1613,314075,0
2009-08-04,5.0944,5.2889,5.0762,5.2524,296802,0
2009-08-05,5.2829,5.5138,5.1856,5.4591,571505,0
2009-08-06,5.4167,5.6719,5.4104,5.5018,516001,0
2009-08-07,5.5625,5.7388,5.5625,5.7267,393447,0
2009-08-10,5.6781,5.7206,5.6233,5.7023,242058,0
2009-08-11,5.2163,5.7631,5.2038,5.587,409583,0
2009-08-12,5.4836,5.6781,5.2342,5.6291,421266,0
2009-08-13,5.5804,5.7754,5.5687,5.7569,218675,0
2009-08-14,5.6841,5.6841,5.5321,5.593,220468,0
2009-08-17,5.3985,5.4531,5.0519,5.2404,441023,0
2009-08-18,5.2524,5.368,5.2524,5.368,174140,0
2009-08-19,5.2463,5.3862,5.2404,5.3316,197828,0
2009-08-20,4.8756,5.4651,4.8514,5.4289,218256,0
2009-08-21,5.4225,5.593,5.4104,5.4955,282021,0
2009-08-24,5.5748,5.6841,5.526,5.5804,281860,0
2009-08-25,5.6233,5.6719,5.5138,5.5687,176242,0
2009-08-26,5.5804,5.593,5.5138,5.544,131517,0
2009-08-27,5.4715,5.5566,5.374,5.5566,353822,0
2009-08-28,5.544,5.6233,5.5018,5.5748,192349,0
2009-08-31,5.4715,5.5566,5.4408,5.5321,198974,0
2009-09-01,5.4225,5.5687,5.2282,5.2646,331110,0
2009-09-02,5.1736,5.2404,5.1432,5.1736,299803,0
2009-09-03,5.0213,5.4715,5.0213,5.2163,171550,0
2009-09-04,5.2222,5.2767,5.1671,5.2767,204274,0
2009-09-08,5.3012,5.4651,5.3012,5.4591,125222,0
2009-09-09,5.4591,5.587,5.4348,5.5748,228775,0
2009-09-10,5.5804,5.6291,5.5321,5.6053,175866,0
2009-09-11,5.6233,5.6841,5.587,5.6535,142969,0
2009-09-14,5.6053,5.7994,5.5748,5.7994,256391,0
2009-09-15,5.8238,6.0489,5.8177,6.0489,417823,0
2009-09-16,6.0612,6.1946,6,6.1946,438618,0
2009-09-17,6.2313,6.3284,6.1582,6.213,232186,0
2009-09-18,6.2313,6.2981,6.1582,6.2858,162744,0
2009-09-21,6.1096,6.1096,5.8967,5.9819,486812,0
2009-09-22,6.0672,6.1216,6.0062,6.116,269935,0
2009-09-23,6.1399,6.2313,6.116,6.1399,349262,0
2009-09-24,6.0974,6.1399,5.8724,5.9151,243350,0
2009-09-25,5.9515,5.9515,5.7388,5.8361,251876,0
2009-09-28,5.8602,6.0732,5.8421,6.0547,319778,0
2009-09-29,6.0123,6.0974,5.9635,6.0123,160987,0
2009-09-30,6.2252,6.2252,5.9333,6.0062,175436,0
2009-10-01,5.9943,5.9943,5.8057,5.8301,340379,0
2009-10-02,5.7206,5.8301,5.4225,5.8057,413104,0
2009-10-05,5.7812,5.8908,5.7631,5.8908,304136,0
2009-10-06,5.8848,5.976,5.8602,5.9093,291045,0
2009-10-07,5.8361,5.9093,5.8057,5.8361,183446,0
2009-10-08,5.8177,6.0427,5.8177,5.9696,303982,0
2009-10-09,5.8967,6.0367,5.8908,6.0367,255172,0
2009-10-12,6.0245,6.0793,5.9878,6.0185,95789,0
2009-10-13,5.9333,6,5.8967,5.9273,161683,0
2009-10-14,5.9696,6.1035,5.9696,6.0913,362710,0
2009-10-15,6.0367,6.1035,6.0245,6.0853,244446,0
2009-10-16,6.0612,6.0612,5.9696,6.0123,235893,0
2009-10-19,6.0427,6.1339,6,6.0793,210878,0
2009-10-20,6.0672,6.0672,5.9819,6.0123,120015,0
2009-10-21,6,6.0612,5.9151,5.9151,184911,0
2009-10-22,5.9273,6.0307,5.8361,6.0307,224854,0
2009-10-23,6,6.0427,5.9393,5.9635,224255,0
2009-10-26,5.9878,6.0793,5.8361,5.8669,285224,0
2009-10-27,5.8361,5.8908,5.7938,5.8177,175949,0
2009-10-28,5.7812,5.8543,5.5138,5.5383,499754,0
2009-10-29,5.374,5.7513,5.2463,5.7326,270735,0
2009-10-30,5.6719,5.7085,5.3194,5.4895,386288,0
2009-11-02,5.544,5.6781,5.3862,5.5383,253853,0
2009-11-03,5.4471,5.5503,5.4471,5.5321,295020,0
2009-11-04,5.5687,5.6109,5.4531,5.4531,216707,0
2009-11-05,5.4651,5.593,5.4651,5.5383,184867,0
2009-11-06,5.5018,5.544,5.4591,5.4836,174629,0
2009-11-09,5.526,5.7267,5.526,5.7206,214528,0
2009-11-10,5.6476,5.7085,5.599,5.6781,213439,0
2009-11-11,5.6719,5.7938,5.6719,5.7569,174197,0
2009-11-12,5.7569,5.7812,5.6535,5.6597,230913,0
2009-11-13,5.6841,5.7513,5.6659,5.7206,194074,0
2009-11-16,5.7267,5.8602,5.7267,5.7994,247546,0
2009-11-17,5.7513,5.8238,5.7446,5.7694,234698,0
2009-11-18,5.7267,5.8669,5.7267,5.8543,306792,0
2009-11-19,5.7206,5.7994,5.6963,5.7145,381858,0
2009-11-20,5.7023,5.7206,5.6291,5.69,269902,0
2009-11-23,5.7145,5.8177,5.7145,5.7631,262632,0
2009-11-24,5.7206,5.7446,5.6415,5.7388,177580,0
2009-11-25,5.7326,5.7812,5.7267,5.7569,143528,0
2009-11-27,5.6233,5.69,5.6233,5.6357,83298,0
2009-11-30,5.6291,5.7812,5.6291,5.7754,320617,0
2009-12-01,5.7326,5.8361,5.7326,5.8238,224799,0
2009-12-02,5.7812,5.8908,5.7754,5.8848,140679,0
2009-12-03,5.8669,5.9578,5.8361,5.8543,228908,0
2009-12-04,5.8967,6.0367,5.8967,5.9696,202637,0
2009-12-07,5.9333,6.0062,5.8787,5.903,263548,0
2009-12-08,5.8301,5.9333,5.7938,5.8787,190641,0
2009-12-09,5.8787,5.9393,5.8669,5.9212,148693,0
2009-12-10,5.9273,5.9819,5.8787,5.9151,252153,0
2009-12-11,5.9151,5.9878,5.9093,5.9878,208930,0
2009-12-14,6.0185,6.0732,5.976,6.0732,230808,0
2009-12-15,6.0427,6.0732,5.976,6.0427,209666,0
2009-12-16,6.0427,6.1399,6.0427,6.1035,280553,0
2009-12-17,6.0853,6.1096,6.0245,6.0672,135261,0
2009-12-18,6.0913,6.1523,6.0672,6.146,349282,0
2009-12-21,6.0547,6.1096,6.0547,6.0974,296239,0
2009-12-22,6.0974,6.213,6.0974,6.1766,321190,0
2009-12-23,6.1766,6.2919,6.1766,6.2496,207610,0
2009-12-24,6.3648,6.3648,6.2616,6.3648,156599,0
2009-12-28,6.3591,6.4501,6.3406,6.3525,243257,0
2009-12-29,6.3525,6.4381,6.3103,6.3712,239246,0
2009-12-30,6.3525,6.4136,6.3284,6.4076,228197,0
2009-12-31,6.4381,6.4684,6.2919,6.2919,312558,0
2010-01-04,6.3345,6.3953,6.2919,6.3103,460235,0
2010-01-05,6.2981,6.3712,6.2433,6.3712,237221,0
2010-01-06,6.3345,6.4381,6.3345,6.3712,292017,0
2010-01-07,6.3103,6.4318,6.3041,6.4197,179448,0
2010-01-08,6.4258,6.4439,6.3831,6.4381,211808,0
2010-01-11,6.4562,6.5047,6.4501,6.4988,408268,0
2010-01-12,6.3953,6.517,6.3953,6.4381,234091,0
2010-01-13,6.4197,6.517,6.4197,6.4927,197540,0
2010-01-14,6.4439,6.517,6.4439,6.517,140510,0
2010-01-15,6.4623,6.5228,6.4623,6.5228,284802,0
2010-01-19,6.5228,6.6322,6.5228,6.6204,291048,0
2010-01-20,6.5474,6.5777,6.517,6.5474,172722,0
2010-01-21,6.59,6.59,6.4136,6.4318,256761,0
2010-01-22,6.3525,6.4318,6.2616,6.2858,295073,0
2010-01-25,6.3041,6.3525,6.213,6.3103,246184,0
2010-01-26,6.3103,6.3591,6.2433,6.28,279038,0
2010-01-27,6.2919,6.3469,6.1704,6.3345,274104,0
2010-01-28,6.3712,6.3712,6.213,6.3041,275067,0
2010-01-29,6.2919,6.3525,6.2071,6.2373,191368,0
2010-02-01,6.2373,6.3525,6.2373,6.3345,125986,0
2010-02-02,6.3103,6.4318,6.3103,6.4136,223517,0
2010-02-03,6.4076,6.4197,6.3525,6.3648,166415,0
2010-02-04,6.3469,6.3469,6.1096,6.1339,281161,0
2010-02-05,6.1035,6.213,5.9273,6.1399,491255,0
2010-02-08,6.1643,6.1704,6.0672,6.0672,254209,0
2010-02-09,6.1096,6.1523,6.0307,6.0974,252540,0
2010-02-10,6.0427,6.1582,6.0367,6.1096,122245,0
2010-02-11,6.0913,6.1886,6.0547,6.1643,229220,0
2010-02-12,6.1278,6.2313,6.0913,6.2071,198600,0
2010-02-16,6.2313,6.3225,6.2313,6.3103,236586,0
2010-02-17,6.3103,6.3891,6.3103,6.3712,134409,0
2010-02-18,6.3953,6.4439,6.3772,6.4318,189421,0
2010-02-19,6.3891,6.517,6.3891,6.4988,231523,0
2010-02-22,6.4197,6.4684,6.4197,6.4439,623694,0
2010-02-23,6.3891,6.4684,6.3712,6.4197,305882,0
2010-02-24,6.4013,6.4623,6.4013,6.4562,255437,0
2010-02-25,6.3712,6.5047,6.3469,6.5047,181290,0
2010-02-26,6.5047,6.5959,6.4197,6.5593,200512,0
2010-03-01,6.5111,6.6266,6.4988,6.614,169539,0
2010-03-02,6.6081,6.6446,6.5533,6.6081,199909,0
2010-03-03,6.5959,6.6446,6.5533,6.5718,216139,0
2010-03-04,6.6446,6.6751,6.6019,6.6385,301627,0
2010-03-05,6.7298,6.8696,6.6934,6.8576,282258,0
2010-03-08,6.8329,6.9484,6.8329,6.9246,318812,0
2010-03-09,6.8696,7.0459,6.8632,7.0335,573782,0
2010-03-10,7.0277,7.2644,6.9973,7.2037,736106,0
2010-03-11,7.0882,7.289,7.0882,7.2644,450726,0
2010-03-12,7.295,7.3561,7.2281,7.3379,287401,0
2010-03-15,7.2709,7.3684,7.2159,7.295,310624,0
2010-03-16,7.2765,7.3988,7.2765,7.3801,276516,0
2010-03-17,7.453,7.5373,7.3988,7.4902,308086,0
2010-03-18,7.4592,7.5078,7.4051,7.4351,262873,0
2010-03-19,7.4413,7.453,7.3379,7.3619,209335,0
2010-03-22,7.2584,7.307,7.1492,7.295,234378,0
2010-03-23,7.295,7.3011,7.2159,7.2765,261986,0
2010-03-24,7.2765,7.3256,7.2644,7.3256,210797,0
2010-03-25,7.3195,7.4164,7.2829,7.2829,310741,0
2010-03-26,7.3499,7.3561,7.2584,7.3256,208720,0
2010-03-29,7.3924,7.3924,7.3011,7.3435,254920,0
2010-03-30,7.3315,7.3739,7.3132,7.3256,233924,0
2010-03-31,7.289,7.3561,7.2765,7.2765,196791,0
2010-04-01,7.3256,7.4051,7.2829,7.3801,294115,0
2010-04-05,7.3864,7.5988,7.3684,7.5863,392877,0
2010-04-06,7.5373,7.8663,7.5373,7.8057,659856,0
2010-04-07,7.7931,7.8359,7.6168,7.6601,268945,0
2010-04-08,7.5988,7.635,7.5373,7.5923,223463,0
2010-04-09,7.6601,7.7025,7.5988,7.6224,220570,0
2010-04-12,7.6838,7.6838,7.5331,7.6049,363738,0
2010-04-13,7.6049,7.6649,7.5623,7.6649,197573,0
2010-04-14,7.635,7.7692,7.635,7.7564,260800,0
2010-04-15,7.7507,7.7692,7.6415,7.7137,290744,0
2010-04-16,7.6415,7.6838,7.453,7.4654,205397,0
2010-04-19,7.3561,7.5019,7.3561,7.453,248600,0
2010-04-20,7.5441,7.5796,7.5143,7.5689,155720,0
2010-04-21,7.5689,7.6601,7.5623,7.6224,299949,0
2010-04-22,7.635,7.7692,7.5988,7.7628,222969,0
2010-04-23,7.7628,7.8631,7.7194,7.8631,213390,0
2010-04-26,7.8906,7.9275,7.8483,7.8546,201991,0
2010-04-27,7.8235,7.8546,7.5988,7.5988,265104,0
2010-04-28,7.7073,7.7331,7.6113,7.6479,191387,0
2010-04-29,7.6649,7.885,7.6649,7.8786,300743,0
2010-04-30,7.8303,7.903,7.6838,7.7025,317504,0
2010-05-03,7.72,7.903,7.72,7.8975,181465,0
2010-05-04,7.7931,7.8424,7.6905,7.72,264360,0
2010-05-05,7.5923,7.6905,7.484,7.5562,372203,0
2010-05-06,7.4715,7.5373,5.8117,6.6204,2349834,0
2010-05-07,6.8576,6.9425,6.6567,6.7785,852720,0
2010-05-10,7.2765,7.2765,7.1552,7.2765,638534,0
2010-05-11,7.2709,7.3561,7.1674,7.295,243984,0
2010-05-12,7.3011,7.4351,7.3011,7.3801,236443,0
2010-05-13,7.4351,7.4351,7.295,7.3195,177075,0
2010-05-14,7.2709,7.295,6.991,7.1128,237627,0
2010-05-17,7.1492,7.186,6.9246,7.1128,304662,0
2010-05-18,7.1431,7.186,6.9123,6.9246,206312,0
2010-05-19,6.8817,6.979,6.669,6.8453,382623,0
2010-05-20,6.7054,6.7054,6.4197,6.4805,361105,0
2010-05-21,6.3406,6.6385,6.2071,6.6204,355828,0
2010-05-24,6.6019,6.6993,6.4988,6.4988,316129,0
2010-05-25,6.2919,6.5412,6.1523,6.5412,359369,0
2010-05-26,6.6204,6.7358,6.4988,6.5111,278423,0
2010-05-27,6.6204,6.8391,6.6081,6.8329,203657,0
2010-05-28,6.7965,6.8453,6.7541,6.8027,188477,0
2010-06-01,6.6567,6.7905,6.6567,6.6811,168322,0
2010-06-02,6.7602,6.8027,6.6204,6.8027,151092,0
2010-06-03,6.8087,6.8391,6.7298,6.7845,231254,0
2010-06-04,6.669,6.7112,6.4501,6.4805,240400,0
2010-06-07,6.4866,6.6081,6.4439,6.4623,195638,0
2010-06-08,6.5047,6.5718,6.3469,6.5718,234475,0
2010-06-09,6.5837,6.7298,6.5593,6.5656,298896,0
2010-06-10,6.6446,6.8391,6.6446,6.8391,109035,0
2010-06-11,6.7298,6.8878,6.7176,6.8817,137850,0
2010-06-14,6.9666,7.0215,6.8999,6.9425,145510,0
2010-06-15,7.0459,7.1187,6.979,7.0827,133261,0
2010-06-16,7.0156,7.131,6.9606,7.0034,194340,0
2010-06-17,7.0641,7.0641,6.9301,7.0034,86029,0
2010-06-18,7.0093,7.0641,6.9666,6.979,148835,0
2010-06-21,6.9547,6.991,6.7602,6.7785,207943,0
2010-06-22,6.7785,6.8027,6.5777,6.5837,328993,0
2010-06-23,6.5777,6.7176,6.5533,6.663,311696,0
2010-06-24,6.614,6.6385,6.4805,6.5111,299822,0
2010-06-25,6.5593,6.6811,6.5047,6.6751,268511,0
2010-06-28,6.614,6.6751,6.5718,6.6081,231151,0
2010-06-29,6.5533,6.5533,6.4136,6.4501,238437,0
2010-06-30,6.503,6.5282,6.3891,6.421,278195,0
2010-07-01,6.3891,6.4013,6.2192,6.3831,312780,0
2010-07-02,6.3591,6.4258,6.2678,6.2981,295794,0
2010-07-06,6.3525,6.4258,6.1946,6.2192,272407,0
2010-07-07,6.1946,6.4988,6.1946,6.4988,205797,0
2010-07-08,6.517,6.5959,6.4684,6.5533,288946,0
2010-07-09,6.5047,6.6567,6.5047,6.6567,200221,0
2010-07-12,6.6322,6.7298,6.5959,6.7298,230481,0
2010-07-13,6.7785,6.9059,6.7661,6.8817,214065,0
2010-07-14,6.8149,6.8696,6.7478,6.8087,213515,0
2010-07-15,6.8632,6.8632,6.6446,6.8272,183328,0
2010-07-16,6.8209,6.8209,6.5959,6.6385,256435,0
2010-07-19,6.6934,6.7541,6.5837,6.7235,164467,0
2010-07-20,6.6507,6.8453,6.614,6.8453,164944,0
2010-07-21,6.9059,6.9123,6.7054,6.7478,296622,0
2010-07-22,6.8696,6.9973,6.8209,6.9851,405133,0
2010-07-23,6.9484,7.0277,6.8512,7.0277,209601,0
2010-07-26,7.0519,7.1795,6.979,7.1795,346817,0
2010-07-27,7.2037,7.2223,7.0034,7.1006,327141,0
2010-07-28,7.0827,7.1552,7.07,7.1128,168913,0
2010-07-29,7.1369,7.1795,7.0215,7.1066,201568,0
2010-07-30,7.0581,7.1431,7.0156,7.1187,237154,0
2010-08-02,7.186,7.3132,7.186,7.3132,324889,0
2010-08-03,7.3011,7.3011,7.2037,7.2644,159204,0
2010-08-04,7.2829,7.289,7.2342,7.289,136099,0
2010-08-05,7.2524,7.2829,7.1978,7.2281,153194,0
2010-08-06,7.1734,7.2281,7.1128,7.2281,219983,0
2010-08-09,7.2465,7.3195,7.2037,7.307,226544,0
2010-08-10,7.2584,7.3435,7.2342,7.307,344507,0
2010-08-11,7.2342,7.2342,7.1247,7.1795,421231,0
2010-08-12,7.1247,7.2223,7.1247,7.1492,191945,0
2010-08-13,7.1795,7.2223,7.1552,7.186,135307,0
2010-08-16,7.1614,7.2465,7.1247,7.1734,129982,0
2010-08-17,7.2281,7.3315,7.1734,7.3011,222489,0
2010-08-18,7.3315,7.3435,7.2402,7.3435,152446,0
2010-08-19,7.3435,7.3435,7.1369,7.2402,432657,0
2010-08-20,7.2342,7.2342,7.1614,7.21,197848,0
2010-08-23,7.2584,7.289,7.1492,7.1492,211964,0
2010-08-24,7.1128,7.2037,7.0215,7.1187,286821,0
2010-08-25,7.0459,7.2465,7.0459,7.2281,233218,0
2010-08-26,7.2465,7.3132,7.1734,7.2159,187875,0
2010-08-27,7.2402,7.307,7.0945,7.3011,170958,0
2010-08-30,7.2765,7.3195,7.2223,7.2281,209932,0
2010-08-31,7.2115,7.3049,7.1994,7.2919,182042,0
2010-09-01,7.3435,7.5143,7.3256,7.5143,297912,0
2010-09-02,7.484,7.5748,7.484,7.5748,191198,0
2010-09-03,7.5923,7.671,7.5748,7.6479,205244,0
2010-09-07,7.5988,7.6049,7.5204,7.5497,210145,0
2010-09-08,7.5441,7.6168,7.5441,7.5562,239271,0
2010-09-09,7.6542,7.6649,7.5268,7.5863,303805,0
2010-09-10,7.6224,7.635,7.5623,7.5796,199051,0
2010-09-13,7.6649,7.6969,7.635,7.6969,173429,0
2010-09-14,7.6838,7.7451,7.6287,7.7073,170796,0
2010-09-15,7.72,7.7394,7.6479,7.7394,242414,0
2010-09-16,7.958,7.994,7.8235,7.994,896029,0
2010-09-17,8.0259,8.0977,7.9456,8.085,545751,0
2010-09-20,8.1886,8.286,8.1111,8.267,665516,0
2010-09-21,8.3227,8.3592,8.1886,8.293,624157,0
2010-09-22,8.1578,8.1578,7.9772,8.0259,367958,0
2010-09-23,7.9456,8.0004,7.7821,7.812,450544,0
2010-09-24,7.8546,7.9456,7.8181,7.9155,265608,0
2010-09-27,7.9706,7.9706,7.8483,7.9275,306893,0
2010-09-28,7.9275,7.9275,7.8606,7.9087,313026,0
2010-09-29,7.8663,7.9155,7.8424,7.9155,232295,0
2010-09-30,7.9814,8.0358,7.9056,7.9679,446774,0
2010-10-01,7.9872,8.0434,7.9344,8.0365,300287,0
2010-10-04,8.0004,8.0298,7.9823,8.019,311430,0
2010-10-05,8.0549,8.0977,8.0549,8.085,431412,0
2010-10-06,8.0618,8.1212,8.0131,8.0618,395001,0
2010-10-07,8.0674,8.1341,8.0618,8.1111,232370,0
2010-10-08,8.1462,8.1817,8.085,8.1817,286839,0
2010-10-11,8.1954,8.2982,8.1648,8.2606,388521,0
2010-10-12,8.2742,8.2982,8.2126,8.293,280178,0
2010-10-13,8.3227,8.4203,8.3095,8.3645,377063,0
2010-10-14,8.3959,8.3959,8.2126,8.267,353586,0
2010-10-15,8.286,8.3356,8.128,8.2074,415882,0
2010-10-18,8.1768,8.2074,8.1389,8.2074,287591,0
2010-10-19,8.1648,8.2126,8.1153,8.1699,255750,0
2010-10-20,8.2074,8.3959,8.1648,8.3472,345898,0
2010-10-21,8.3645,8.3959,8.3356,8.3828,326528,0
2010-10-22,8.4073,8.4326,8.3522,8.4073,134621,0
2010-10-25,8.4203,8.5109,8.4011,8.4924,226722,0
2010-10-26,8.4755,8.4924,8.3959,8.4621,278276,0
2010-10-27,8.4438,8.4755,8.3227,8.3522,417523,0
2010-10-28,8.3715,8.4499,8.3287,8.3592,442374,0
2010-10-29,8.3766,8.4351,8.287,8.3828,200379,0
2010-11-01,8.4141,8.4986,8.3776,8.4924,195121,0
2010-11-02,8.5109,8.6018,8.5109,8.6018,218614,0
2010-11-03,8.638,8.6444,8.5466,8.638,231285,0
2010-11-04,8.7114,8.9063,8.6505,8.8997,305918,0
2010-11-05,8.8997,9.0531,8.833,8.9854,388575,0
2010-11-08,8.9917,8.9917,8.8197,8.8751,419112,0
2010-11-09,8.9306,8.9306,8.6934,8.7475,285497,0
2010-11-10,8.7538,8.8107,8.6871,8.7846,298301,0
2010-11-11,8.7668,8.8107,8.7296,8.7613,217728,0
2010-11-12,8.7475,8.7716,8.6315,8.6315,242036,0
2010-11-15,8.6153,8.8461,8.6153,8.7902,429539,0
2010-11-16,8.7296,8.7358,8.4499,8.6153,624469,0
2010-11-17,8.6631,8.6744,8.5537,8.6018,162648,0
2010-11-18,8.6505,8.7232,8.5894,8.6315,243322,0
2010-11-19,8.6199,8.7051,8.6088,8.6631,261687,0
2010-11-22,8.6573,8.7114,8.5466,8.6573,179543,0
2010-11-23,8.6088,8.6254,8.5466,8.5962,173705,0
2010-11-24,8.5723,8.6631,8.5403,8.6631,249084,0
2010-11-26,8.6018,8.6934,8.6018,8.6871,57241,0
2010-11-29,8.6315,8.6631,8.5777,8.6573,206998,0
2010-11-30,8.5708,8.6631,8.5708,8.6573,184885,0
2010-12-01,8.6631,8.7902,8.6254,8.7902,486891,0
2010-12-02,8.7538,8.9128,8.7475,8.8997,209645,0
2010-12-03,8.9063,9.0199,8.8461,9.0095,238737,0
2010-12-06,8.9426,9.0095,8.894,8.9552,317931,0
2010-12-07,8.9966,9.0154,8.8684,8.9249,266834,0
2010-12-08,8.9426,8.9426,8.638,8.6804,247077,0
2010-12-09,8.7358,8.8629,8.6199,8.8629,264229,0
2010-12-10,8.8825,8.9626,8.7846,8.797,322664,0
2010-12-13,8.8197,8.8751,8.7296,8.7296,265944,0
2010-12-14,8.6934,8.7902,8.4621,8.5047,329069,0
2010-12-15,8.5047,8.5109,8.2501,8.286,447775,0
2010-12-16,8.2913,8.4762,8.2913,8.4212,220789,0
2010-12-17,8.4203,8.5047,8.4141,8.4816,191111,0
2010-12-20,8.4879,8.6199,8.4879,8.6199,194200,0
2010-12-21,8.6153,8.6934,8.5306,8.5351,247778,0
2010-12-22,8.3899,8.5723,8.3356,8.5662,381076,0
2010-12-23,8.4816,8.5174,8.4141,8.4816,185637,0
2010-12-27,8.4141,8.5109,8.4141,8.4621,126897,0
2010-12-28,8.4621,8.5403,8.4385,8.5109,174333,0
2010-12-29,8.4816,8.6525,8.4816,8.608,250320,0
2010-12-30,8.6325,8.6525,8.5945,8.6525,140753,0
2010-12-31,8.6967,8.7097,8.6246,8.6905,93865,0
2011-01-03,8.7176,8.797,8.7176,8.7538,259201,0
2011-01-04,8.7538,8.7538,8.6444,8.7475,251541,0
2011-01-05,8.7358,8.7613,8.6934,8.7613,265345,0
2011-01-06,8.7613,8.8107,8.6744,8.7232,246131,0
2011-01-07,8.7774,8.8107,8.7114,8.7358,154413,0
2011-01-10,8.6995,8.7051,8.5109,8.5466,457201,0
2011-01-11,8.5466,8.582,8.4141,8.4816,554401,0
2011-01-12,8.5662,8.6018,8.4499,8.4816,244323,0
2011-01-13,8.5109,8.5777,8.5109,8.5723,138960,0
2011-01-14,8.5403,8.5723,8.4924,8.5662,160598,0
2011-01-18,8.559,8.5723,8.4879,8.5174,241322,0
2011-01-19,8.5109,8.5537,8.4499,8.4621,157689,0
2011-01-20,8.4755,8.5235,8.4499,8.5109,114424,0
2011-01-21,8.5306,8.6018,8.5174,8.6018,172332,0
2011-01-24,8.5777,8.7114,8.559,8.6995,207180,0
2011-01-25,8.6871,8.7051,8.6444,8.7051,135364,0
2011-01-26,8.7232,8.797,8.6744,8.7422,201634,0
2011-01-27,8.7774,8.8144,8.7538,8.7716,247244,0
2011-01-28,8.7774,8.804,8.6088,8.6254,196745,0
2011-01-31,8.7296,8.7358,8.6761,8.7358,192140,0
2011-02-01,8.7422,8.9128,8.7358,8.9128,341828,0
2011-02-02,8.8461,8.9128,8.8461,8.8997,306575,0
2011-02-03,8.9128,8.9306,8.8461,8.9063,194024,0
2011-02-04,8.9306,8.9552,8.8107,8.9173,220408,0
2011-02-07,8.9626,8.9626,8.8565,8.8825,285004,0
2011-02-08,8.9128,8.9362,8.8751,8.9249,174874,0
2011-02-09,8.8997,8.9249,8.8461,8.8997,165956,0
2011-02-10,8.894,8.9854,8.8518,8.9854,161236,0
2011-02-11,8.9626,9.1322,8.9552,9.1133,238456,0
2011-02-14,9.1475,9.3617,9.136,9.3318,426774,0
2011-02-15,9.344,9.3617,9.2477,9.3112,263133,0
2011-02-16,9.2749,9.3259,9.1533,9.2332,286665,0
2011-02-18,9.2247,9.344,9.2247,9.3318,179806,0
2011-02-22,9.2749,9.2956,9.0826,9.1187,234100,0
2011-02-23,9.1133,9.1608,8.9776,9.0323,192852,0
2011-02-24,9.0095,9.0826,8.9685,9.0626,171182,0
2011-02-25,9.0894,9.1533,9.0761,9.1533,134426,0
2011-02-28,9.1697,9.2692,9.1697,9.2692,180241,0
2011-03-01,9.2692,9.2956,9.1514,9.1833,168245,0
2011-03-02,9.1833,9.2026,9.1398,9.1706,90773,0
2011-03-03,9.2091,9.2817,9.2026,9.239,148367,0
2011-03-04,9.2642,9.2692,9.1773,9.2091,125769,0
2011-03-07,9.2603,9.2889,9.1187,9.1475,180629,0
2011-03-08,9.1533,9.2171,9.1187,9.2111,377594,0
2011-03-09,9.2091,9.2817,9.189,9.2749,154397,0
2011-03-10,9.2275,9.2322,9.1579,9.2026,150061,0
2011-03-11,9.1398,9.2692,9.1398,9.2692,114793,0
2011-03-14,9.2161,9.2467,9.1331,9.2275,134070,0
2011-03-15,8.9676,9.1514,8.8721,9.1283,234330,0
2011-03-16,9.1331,9.1706,8.9676,9.0104,201211,0
2011-03-17,9.1322,9.1833,9.0674,9.1833,147239,0
2011-03-18,9.2026,9.2692,9.2026,9.2692,175928,0
2011-03-21,9.3015,9.3559,9.1638,9.2956,570760,0
2011-03-22,9.3122,9.3627,9.2228,9.3181,204478,0
2011-03-23,9.3259,9.3328,9.2275,9.3122,267901,0
2011-03-24,9.3259,9.3627,9.2527,9.3015,130417,0
2011-03-25,9.2642,9.2956,9.2091,9.239,210826,0
2011-03-28,9.2642,9.3015,9.2642,9.2642,176500,0
2011-03-29,9.2527,9.3259,9.2527,9.3122,161727,0
2011-03-30,9.3627,9.3765,9.2594,9.345,173275,0
2011-03-31,9.344,9.51,9.344,9.4292,263557,0
2011-04-01,9.4887,9.586,9.4688,9.574,230425,0
2011-04-04,9.586,9.637,9.532,9.637,180914,0
2011-04-05,9.591,9.676,9.555,9.676,222974,0
2011-04-06,9.697,9.697,9.537,9.574,167966,0
2011-04-07,9.544,9.58,9.4311,9.4957,150472,0
2011-04-08,9.537,9.537,9.4243,9.513,121857,0
2011-04-11,9.4887,9.519,9.3328,9.3765,188135,0
2011-04-12,9.3181,9.3814,9.2228,9.3559,226011,0
2011-04-13,9.3627,9.3893,9.3015,9.3328,119801,0
2011-04-14,9.2467,9.4371,9.239,9.4371,191580,0
2011-04-15,9.4133,9.503,9.4015,9.4688,119999,0
2011-04-18,9.4243,9.4807,9.3765,9.4807,158856,0
2011-04-19,9.4559,9.508,9.4173,9.503,138566,0
2011-04-20,9.559,9.596,9.4887,9.574,170234,0
2011-04-21,9.591,9.637,9.574,9.637,188326,0
2011-04-25,9.643,9.697,9.591,9.697,189340,0
2011-04-26,9.705,9.765,9.61,9.691,305657,0
2011-04-27,9.759,9.759,9.631,9.733,211967,0
2011-04-28,9.733,9.799,9.71,9.772,170021,0
2011-04-29,9.8,9.901,9.745,9.868,217242,0
2011-05-02,9.89,9.941,9.819,9.896,196524,0
2011-05-03,9.87,9.908,9.74,9.863,179340,0
2011-05-04,9.856,9.856,9.747,9.819,116962,0
2011-05-05,9.74,9.819,9.715,9.777,126652,0
2011-05-06,9.829,9.847,9.747,9.819,117356,0
2011-05-09,9.842,9.847,9.793,9.836,124936,0
2011-05-10,9.87,9.9,9.847,9.896,134765,0
2011-05-11,9.884,9.884,9.829,9.877,171239,0
2011-05-12,9.856,9.973,9.813,9.973,209181,0
2011-05-13,9.996,10.001,9.9,9.947,108756,0
2011-05-16,9.955,10.001,9.947,9.985,140385,0
2011-05-17,9.955,9.967,9.87,9.921,136122,0
2011-05-18,9.947,10.039,9.934,10.039,163971,0
2011-05-19,10.069,10.155,10.047,10.155,207670,0
2011-05-20,10.167,10.3,10.155,10.281,295848,0
2011-05-23,10.213,10.367,10.181,10.329,396650,0
2011-05-24,10.356,10.356,10.263,10.299,234302,0
2011-05-25,10.267,10.322,10.218,10.31,213522,0
2011-05-26,10.322,10.505,10.295,10.491,305593,0
2011-05-27,10.511,10.594,10.465,10.566,229166,0
2011-05-31,10.585,10.668,10.52,10.604,255142,0
2011-06-01,10.555,10.634,10.388,10.447,205619,0
2011-06-02,10.418,10.491,10.28,10.337,191596,0
2011-06-03,10.258,10.332,10.125,10.174,239150,0
2011-06-06,10.189,10.213,9.955,9.973,169158,0
2011-06-07,9.987,10.218,9.987,10.15,239101,0
2011-06-08,10.113,10.136,9.962,9.962,149956,0
2011-06-09,9.987,10.264,9.974,10.003,267388,0
2011-06-10,10.014,10.014,9.618,9.729,251389,0
2011-06-13,9.77,9.846,9.626,9.682,198600,0
2011-06-14,9.782,9.856,9.756,9.846,153978,0
2011-06-15,9.828,9.841,9.645,9.724,143635,0
2011-06-16,9.77,9.817,9.618,9.729,164324,0
2011-06-17,9.797,9.835,9.719,9.805,154675,0
2011-06-20,9.817,9.908,9.782,9.89,146141,0
2011-06-21,9.956,10.113,9.935,10.107,150432,0
2011-06-22,10.107,10.218,10.079,10.144,142767,0
2011-06-23,10.055,10.073,9.89,10.042,163906,0
2011-06-24,10.035,10.099,9.962,10.014,105439,0
2011-06-27,9.987,10.113,9.968,10.003,144134,0
2011-06-28,10.068,10.188,10.009,10.188,162888,0
2011-06-29,10.188,10.319,10.188,10.258,105851,0
2011-06-30,10.353,10.401,10.174,10.255,189777,0
2011-07-01,10.296,10.579,10.288,10.536,359482,0
2011-07-05,10.477,10.711,10.441,10.675,195041,0
2011-07-06,10.675,10.693,10.398,10.516,231851,0
2011-07-07,10.61,10.704,10.549,10.654,162660,0
2011-07-08,10.594,10.682,10.457,10.682,113674,0
2011-07-11,10.536,10.566,10.465,10.559,103111,0
2011-07-12,10.504,10.579,10.477,10.542,102030,0
2011-07-13,10.555,10.566,10.465,10.516,106736,0
2011-07-14,10.549,10.549,10.433,10.504,81574,0
2011-07-15,10.566,10.588,10.433,10.588,189768,0
2011-07-18,10.555,10.579,10.312,10.41,152231,0
2011-07-19,10.416,10.496,10.365,10.421,137805,0
2011-07-20,10.465,10.61,10.457,10.549,101807,0
2011-07-21,10.604,10.682,10.496,10.588,156472,0
2011-07-22,10.615,10.667,10.566,10.63,117294,0
2011-07-25,10.522,10.588,10.441,10.457,131330,0
2011-07-26,10.493,10.5,10.311,10.411,146230,0
2011-07-27,10.398,10.405,9.956,10.051,256815,0
2011-07-28,10.074,10.1,9.837,9.898,144817,0
2011-07-29,9.729,9.756,9.3259,9.729,436187,0
2011-08-01,9.962,10.003,9.774,9.89,184282,0
2011-08-02,9.858,9.985,9.729,9.771,183415,0
2011-08-03,9.797,9.811,9.518,9.706,264557,0
2011-08-04,9.586,9.645,9.1628,9.1763,332766,0
2011-08-05,9.1763,9.2827,8.639,8.9486,586005,0
2011-08-08,8.2477,8.519,7.7982,7.8181,847172,0
2011-08-09,7.7734,8.5369,7.6471,8.5369,478909,0
2011-08-10,8.4429,8.7214,8.1272,8.367,342832,0
2011-08-11,8.4055,8.9426,8.3993,8.7658,563696,0
2011-08-12,8.9044,8.9626,8.7658,8.9157,284169,0
2011-08-15,8.9926,9.4094,8.9926,9.2956,273544,0
2011-08-16,9.1628,9.3025,9.1628,9.2161,157151,0
2011-08-17,9.2827,9.3279,9.1075,9.2652,146818,0
2011-08-18,9.1028,9.1322,8.7341,8.8797,242057,0
2011-08-19,8.6525,8.8797,8.6254,8.7341,235551,0
2011-08-22,8.9694,8.9694,8.608,8.664,143242,0
2011-08-23,8.7404,8.8922,8.6325,8.8797,143311,0
2011-08-24,8.8797,9.0124,8.7846,8.9862,156827,0
2011-08-25,9.0512,9.0512,8.8217,8.9157,153897,0
2011-08-26,8.8862,8.9986,8.7709,8.9986,123194,0
2011-08-29,9.037,9.2017,9.037,9.1628,141991,0
2011-08-30,9.1561,9.2527,9.1028,9.2017,121862,0
2011-08-31,9.2907,9.4035,9.2759,9.3152,195204,0
2011-09-01,9.3279,9.3794,9.2161,9.2692,129550,0
2011-09-02,9.1569,9.2305,9.1197,9.1446,92070,0
2011-09-06,8.8721,9.1379,8.834,9.0961,122915,0
2011-09-07,9.2247,9.3318,9.1379,9.3318,117028,0
2011-09-08,9.2171,9.3171,9.1957,9.2613,97554,0
2011-09-09,9.1561,9.1957,8.8806,9.0095,185289,0
2011-09-12,8.834,8.9646,8.7836,8.9646,139034,0
2011-09-13,8.9372,8.9956,8.8417,8.9826,98745,0
2011-09-14,8.9899,9.0732,8.8555,9.0163,120941,0
2011-09-15,9.0408,9.1197,9.0031,9.1066,125107,0
2011-09-16,9.1495,9.1638,9.0266,9.0961,155796,0
2011-09-19,9.0343,9.189,9.0163,9.1379,127734,0
2011-09-20,9.2036,9.2247,9.0732,9.1495,101865,0
2011-09-21,9.1322,9.1322,8.7251,8.7441,133539,0
2011-09-22,8.6171,8.6171,8.3899,8.4351,203842,0
2011-09-23,8.4421,8.4421,8.3112,8.3637,285198,0
2011-09-26,8.409,8.4924,8.3052,8.4924,204607,0
2011-09-27,8.7251,8.7251,8.5643,8.5643,202773,0
2011-09-28,8.6418,8.6553,8.4158,8.4482,108239,0
2011-09-29,8.5962,8.5962,8.402,8.487,125965,0
2011-09-30,8.4231,8.4782,8.2904,8.2973,215637,0
2011-10-03,8.2801,8.3444,7.9573,7.9772,302902,0
2011-10-04,7.7637,7.8998,7.2799,7.8606,933122,0
2011-10-05,7.7901,8.0224,7.7315,7.9956,366560,0
2011-10-06,7.9252,8.0928,7.8416,8.0928,206085,0
2011-10-07,8.1185,8.1648,7.9056,7.944,137475,0
2011-10-10,8.0224,8.3052,8.0224,8.3052,213193,0
2011-10-11,8.2152,8.287,8.1443,8.1904,130513,0
2011-10-12,8.2279,8.3766,8.2152,8.294,148915,0
2011-10-13,8.2407,8.3253,8.1185,8.3112,211916,0
2011-10-14,8.4158,8.5369,8.3828,8.5323,161441,0
2011-10-17,8.519,8.519,8.294,8.3575,115984,0
2011-10-18,8.3959,8.6995,8.3505,8.6486,123911,0
2011-10-19,8.6486,8.6995,8.519,8.5502,129734,0
2011-10-20,8.5502,8.5962,8.4158,8.576,98419,0
2011-10-21,8.6861,8.7251,8.6271,8.706,160666,0
2011-10-24,8.7312,8.9063,8.6861,8.8931,130577,0
2011-10-25,8.804,8.8217,8.6995,8.7441,119333,0
2011-10-26,8.8417,8.8657,8.6934,8.8657,149657,0
2011-10-27,9.1379,9.2171,8.9826,9.1495,264690,0
2011-10-28,9.1133,9.189,9.0732,9.1561,94425,0
2011-10-31,9.1302,9.2642,9.057,9.2255,200731,0
2011-11-01,9.1066,9.2101,9.0408,9.1638,150388,0
2011-11-02,9.3318,9.3318,8.9455,9.057,302754,0
2011-11-03,9.1561,9.2036,8.9899,9.1957,145745,0
2011-11-04,9.1638,9.1638,9.0144,9.1389,106632,0
2011-11-07,9.1495,9.1957,9.1018,9.1322,120862,0
2011-11-08,9.1561,9.2295,9.0664,9.1833,122732,0
2011-11-09,9.0732,9.1697,9.0266,9.0266,191715,0
2011-11-10,9.1495,9.1957,8.9899,9.0266,136057,0
2011-11-11,9.1436,9.2487,9.1133,9.1697,152839,0
2011-11-14,9.1833,9.1833,9.0031,9.0664,155939,0
2011-11-15,9.0095,9.1253,8.9719,9.1253,151588,0
2011-11-16,9.0732,9.1638,9.057,9.1379,95147,0
2011-11-17,9.1197,9.2295,9.0095,9.0817,153064,0
2011-11-18,9.1322,9.1322,8.9956,9.0732,95623,0
2011-11-21,8.9956,9.0095,8.8806,9.0095,106569,0
2011-11-22,8.9956,9.0817,8.9514,8.9899,80153,0
2011-11-23,8.9372,8.9455,8.7376,8.7755,117361,0
2011-11-25,8.7648,9.0343,8.7312,8.887,48681,0
2011-11-28,9.0343,9.1697,8.9514,9.0095,136004,0
2011-11-29,9.0408,9.1561,8.887,8.9325,136874,0
2011-11-30,9.0618,9.1436,8.9542,9.0988,158405,0
2011-12-01,9.0163,9.0961,8.9719,9.0484,91426,0
2011-12-02,9.1446,9.1909,8.895,8.9213,180019,0
2011-12-05,9.0609,9.0817,8.8988,8.9719,146405,0
2011-12-06,8.9685,9.0006,8.8107,8.9073,130878,0
2011-12-07,8.8741,8.9936,8.8555,8.9685,100740,0
2011-12-08,8.9352,8.9476,8.8426,8.8884,72019,0
2011-12-09,8.9277,8.9476,8.8217,8.8666,124032,0
2011-12-12,8.8107,8.8349,8.7097,8.7755,120498,0
2011-12-13,8.8272,8.9552,8.7232,8.7829,77648,0
2011-12-14,8.7693,8.8426,8.7441,8.7567,96095,0
2011-12-15,8.8426,8.862,8.797,8.8272,90857,0
2011-12-16,8.862,8.9936,8.8555,8.9936,130137,0
2011-12-19,9.0323,9.1066,8.9748,9.0182,192180,0
2011-12-20,9.1197,9.1322,9.0645,9.1197,162820,0
2011-12-21,9.1066,9.2584,9.0807,9.2584,162292,0
2011-12-22,9.2759,9.3913,9.1783,9.1783,269600,0
2011-12-23,9.1909,9.2966,9.1638,9.1852,112980,0
2011-12-27,9.2372,9.3913,9.1714,9.344,194529,0
2011-12-28,9.3152,9.3617,9.2191,9.3152,87845,0
2011-12-29,9.3231,9.3559,9.2759,9.2907,109015,0
2011-12-30,9.352,9.4648,9.324,9.3308,196542,0
2012-01-03,9.4599,9.58,9.4549,9.58,164696,0
2012-01-04,9.553,9.605,9.4967,9.605,144713,0
2012-01-05,9.598,9.692,9.553,9.692,164490,0
2012-01-06,9.692,9.832,9.676,9.8,236656,0
2012-01-09,9.8,9.845,9.785,9.793,112376,0
2012-01-10,9.876,9.884,9.757,9.785,168947,0
2012-01-11,9.793,9.845,9.699,9.757,108484,0
2012-01-12,9.765,9.765,9.676,9.724,112021,0
2012-01-13,9.832,9.832,9.655,9.687,132242,0
2012-01-17,9.731,9.829,9.662,9.676,148106,0
2012-01-18,9.67,9.8,9.67,9.718,125049,0
2012-01-19,9.776,9.808,9.729,9.765,116702,0
2012-01-20,9.765,9.832,9.718,9.785,127667,0
2012-01-23,9.785,9.937,9.785,9.937,185025,0
2012-01-24,9.923,10.014,9.862,10.007,132332,0
2012-01-25,10.021,10.051,9.972,10.051,165579,0
2012-01-26,10.109,10.157,10.051,10.154,237117,0
2012-01-27,10.116,10.157,10.09,10.116,151437,0
2012-01-30,10.09,10.121,9.978,10.081,91595,0
2012-01-31,10.136,10.205,10.13,10.205,140239,0
2012-02-01,10.219,10.346,10.194,10.346,173707,0
2012-02-02,10.373,10.379,10.272,10.318,124152,0
2012-02-03,10.386,10.45,10.379,10.413,145392,0
2012-02-06,10.386,10.418,10.359,10.418,103591,0
2012-02-07,10.379,10.418,10.278,10.346,200100,0
2012-02-08,10.401,10.456,10.353,10.456,146535,0
2012-02-09,10.451,10.485,10.402,10.465,176294,0
2012-02-10,10.437,10.45,10.353,10.394,191878,0
2012-02-13,10.484,10.484,10.353,10.365,126955,0
2012-02-14,10.373,10.379,10.26,10.379,149532,0
2012-02-15,10.437,10.443,10.373,10.407,175942,0
2012-02-16,10.424,10.443,10.413,10.431,79651,0
2012-02-17,10.456,10.484,10.413,10.484,96752,0
2012-02-21,10.456,10.456,10.206,10.267,215879,0
2012-02-22,10.311,10.346,10.174,10.346,175888,0
2012-02-23,10.359,10.456,10.318,10.394,184627,0
2012-02-24,10.465,10.549,10.42,10.549,148803,0
2012-02-27,10.524,10.775,10.484,10.683,157626,0
2012-02-28,10.661,10.683,10.562,10.643,144796,0
2012-02-29,10.614,10.68,10.521,10.521,143777,0
2012-03-01,10.576,10.654,10.551,10.562,110796,0
2012-03-02,10.536,10.633,10.536,10.589,108586,0
2012-03-05,10.584,10.643,10.516,10.537,172306,0
2012-03-06,10.479,10.507,10.27,10.299,164772,0
2012-03-07,10.353,10.426,10.302,10.42,78584,0
2012-03-08,10.485,10.595,10.414,10.595,142106,0
2012-03-09,10.619,10.649,10.581,10.602,85247,0
2012-03-12,10.626,10.736,10.602,10.707,166136,0
2012-03-13,10.748,10.849,10.713,10.849,121335,0
2012-03-14,10.861,10.869,10.675,10.707,146907,0
2012-03-15,10.755,10.842,10.633,10.802,161050,0
2012-03-16,10.776,10.861,10.675,10.713,76531,0
2012-03-19,10.695,10.809,10.626,10.653,91186,0
2012-03-20,10.649,10.695,10.602,10.695,81513,0
2012-03-21,10.682,10.755,10.641,10.675,80168,0
2012-03-22,10.626,10.695,10.581,10.675,93960,0
2012-03-23,10.682,10.689,10.613,10.641,88731,0
2012-03-26,10.707,10.95,10.682,10.95,175772,0
2012-03-27,10.882,10.997,10.842,10.976,113041,0
2012-03-28,10.95,11.009,10.787,10.89,115967,0
2012-03-29,10.842,10.861,10.66,10.748,162449,0
2012-03-30,10.816,11.009,10.809,10.957,229203,0
2012-04-02,10.931,11.022,10.89,10.937,154982,0
2012-04-03,10.876,10.971,10.849,10.925,118590,0
2012-04-04,10.821,10.896,10.776,10.882,100216,0
2012-04-05,10.809,10.869,10.742,10.781,85712,0
2012-04-09,10.682,10.7,10.549,10.602,236121,0
2012-04-10,10.549,10.641,10.346,10.414,249687,0
2012-04-11,10.445,10.549,10.439,10.479,140725,0
2012-04-12,10.52,10.613,10.485,10.606,106492,0
2012-04-13,10.613,10.613,10.513,10.574,81639,0
2012-04-16,10.589,10.682,10.581,10.613,151628,0
2012-04-17,10.653,10.764,10.633,10.713,117739,0
2012-04-18,10.675,10.713,10.633,10.653,134379,0
2012-04-19,10.641,10.695,10.559,10.633,125724,0
2012-04-20,10.7,10.742,10.667,10.713,155720,0
2012-04-23,10.633,10.689,10.581,10.675,103019,0
2012-04-24,10.695,10.776,10.667,10.729,275607,0
2012-04-25,10.781,10.896,10.77,10.882,129655,0
2012-04-26,10.834,10.945,10.816,10.945,107301,0
2012-04-27,10.976,11.092,10.896,11.08,339596,0
2012-04-30,11.057,11.071,10.981,11.065,138046,0
2012-05-01,11.022,11.13,10.997,11.113,127299,0
2012-05-02,11.071,11.118,10.971,11.118,108502,0
2012-05-03,11.113,11.136,11.05,11.092,141058,0
2012-05-04,11.03,11.105,10.957,11.098,155918,0
2012-05-07,11.087,11.126,11.016,11.118,165100,0
2012-05-08,11.098,11.098,10.869,11.002,227520,0
2012-05-09,11.016,11.03,10.903,10.997,148134,0
2012-05-10,11.022,11.057,10.95,11.039,127660,0
2012-05-11,11.002,11.065,10.869,11.022,85861,0
2012-05-14,10.971,11.092,10.925,11.087,235624,0
2012-05-15,11.057,11.071,10.855,10.95,221100,0
2012-05-16,10.95,10.957,10.7,10.736,150960,0
2012-05-17,10.713,10.742,10.414,10.414,223435,0
2012-05-18,10.432,10.451,10.21,10.225,220957,0
2012-05-21,10.21,10.373,10.175,10.365,217703,0
2012-05-22,10.365,10.465,10.323,10.445,115664,0
2012-05-23,10.42,10.566,10.402,10.566,115611,0
2012-05-24,10.633,10.633,10.47,10.633,84778,0
2012-05-25,10.641,10.689,10.536,10.626,90058,0
2012-05-29,10.66,10.748,10.619,10.7,110887,0
2012-05-30,10.66,10.66,10.47,10.52,96196,0
2012-05-31,10.549,10.626,10.445,10.602,97574,0
2012-06-01,10.485,10.528,10.336,10.438,136582,0
2012-06-04,10.42,10.5,10.234,10.31,157320,0
2012-06-05,10.3,10.412,10.28,10.406,115249,0
2012-06-06,10.465,10.656,10.457,10.521,114610,0
2012-06-07,10.637,10.685,10.591,10.637,72471,0
2012-06-08,10.65,10.754,10.575,10.754,82096,0
2012-06-11,10.828,10.828,10.492,10.5,147142,0
2012-06-12,10.561,10.614,10.479,10.591,102129,0
2012-06-13,10.536,10.644,10.485,10.549,107437,0
2012-06-14,10.589,10.713,10.555,10.667,90429,0
2012-06-15,10.726,10.746,10.664,10.711,75346,0
2012-06-18,10.68,10.87,10.68,10.849,116347,0
2012-06-19,10.877,10.985,10.828,10.985,229055,0
2012-06-20,11.018,11.09,10.985,11.042,213083,0
2012-06-21,11.077,11.096,10.87,10.92,81367,0
2012-06-22,10.959,11.005,10.787,10.897,142852,0
2012-06-25,10.842,10.877,10.794,10.809,94368,0
2012-06-26,10.787,10.904,10.775,10.834,178217,0
2012-06-27,10.87,10.883,10.801,10.883,75143,0
2012-06-28,10.842,10.945,10.842,10.945,94582,0
2012-06-29,11.069,11.299,10.999,11.258,215435,0
2012-07-02,11.306,11.432,11.226,11.432,179918,0
2012-07-03,11.439,11.497,11.392,11.446,97516,0
2012-07-05,11.439,11.63,11.402,11.622,396274,0
2012-07-06,11.528,11.58,11.492,11.547,99789,0
2012-07-09,11.513,11.588,11.439,11.513,102457,0
2012-07-10,11.528,11.611,11.479,11.568,136569,0
2012-07-11,11.528,11.528,11.313,11.34,217039,0
2012-07-12,11.253,11.335,11.129,11.32,202390,0
2012-07-13,11.392,11.534,11.376,11.534,133628,0
2012-07-16,11.479,11.595,11.472,11.513,115852,0
2012-07-17,11.561,11.616,11.505,11.547,123989,0
2012-07-18,11.534,11.63,11.479,11.63,155570,0
2012-07-19,11.637,11.637,11.439,11.637,223204,0
2012-07-20,11.595,11.622,11.534,11.568,90718,0
2012-07-23,11.497,11.588,11.485,11.568,162710,0
2012-07-24,11.568,11.662,11.505,11.622,234433,0
2012-07-25,11.616,11.644,11.528,11.63,95319,0
2012-07-26,11.662,11.699,11.505,11.611,139034,0
2012-07-27,11.588,11.694,11.541,11.655,131631,0
2012-07-30,11.662,11.705,11.561,11.595,160042,0
2012-07-31,11.602,11.686,11.561,11.655,102264,0
2012-08-01,11.705,11.8,11.662,11.793,97550,0
2012-08-02,11.699,11.807,11.63,11.793,144967,0
2012-08-03,11.821,12.015,11.821,11.93,162782,0
2012-08-06,11.908,11.986,11.8,11.894,106984,0
2012-08-07,11.877,11.908,11.678,11.776,199373,0
2012-08-08,11.699,11.767,11.655,11.734,99068,0
2012-08-09,11.744,11.891,11.726,11.862,102472,0
2012-08-10,11.855,11.894,11.8,11.894,73438,0
2012-08-13,11.827,11.908,11.786,11.908,104740,0
2012-08-14,11.924,11.978,11.883,11.959,96047,0
2012-08-15,11.951,12.033,11.835,11.924,123814,0
2012-08-16,11.93,11.998,11.917,11.972,148496,0
2012-08-17,11.944,12.015,11.843,11.891,122196,0
2012-08-20,11.903,11.959,11.726,11.807,108240,0
2012-08-21,11.843,11.951,11.71,11.758,143686,0
2012-08-22,11.726,11.758,11.616,11.705,115186,0
2012-08-23,11.694,11.705,11.637,11.705,150667,0
2012-08-24,11.67,11.891,11.637,11.877,152747,0
2012-08-27,11.883,11.951,11.843,11.894,120374,0
2012-08-28,11.894,12.015,11.869,11.978,181998,0
2012-08-29,11.966,12.033,11.883,11.924,160690,0
2012-08-30,11.855,12.007,11.786,11.972,156722,0
2012-08-31,11.978,12.007,11.917,11.993,103345,0
2012-09-04,11.937,12.007,11.849,11.972,113331,0
2012-09-05,11.944,12.033,11.908,12.033,69775,0
2012-09-06,12.06,12.06,11.944,11.972,179841,0
2012-09-07,11.966,11.993,11.924,11.959,128437,0
2012-09-10,11.972,12.109,11.959,12.109,165576,0
2012-09-11,12.067,12.241,12.055,12.185,156650,0
2012-09-12,12.203,12.367,12.203,12.34,249999,0
2012-09-13,12.361,12.381,12.19,12.323,154927,0
2012-09-14,12.361,12.544,12.246,12.327,333026,0
2012-09-17,12.373,12.465,12.361,12.446,112202,0
2012-09-18,12.452,12.466,12.352,12.389,99533,0
2012-09-19,12.52,12.52,12.334,12.395,155266,0
2012-09-20,12.389,12.389,12.199,12.312,138548,0
2012-09-21,12.291,12.452,12.228,12.446,155156,0
2012-09-24,12.38,12.43,12.299,12.423,121185,0
2012-09-25,12.43,12.513,12.299,12.321,183767,0
2012-09-26,12.291,12.312,12.187,12.214,117798,0
2012-09-27,12.291,12.291,12.18,12.206,137901,0
2012-09-28,12.221,12.27,12.068,12.11,235979,0
2012-10-01,12.173,12.305,12.068,12.096,308151,0
2012-10-02,12.08,12.144,11.977,12.033,194849,0
2012-10-03,11.977,12.124,11.942,12.055,240071,0
2012-10-04,12.033,12.033,11.906,11.957,275657,0
2012-10-05,11.942,11.965,11.853,11.874,239358,0
2012-10-08,11.86,11.977,11.79,11.972,125633,0
2012-10-09,11.997,12.028,11.9,12.015,154163,0
2012-10-10,11.942,11.942,11.777,11.811,432993,0
2012-10-11,11.9,11.928,11.77,11.818,195737,0
2012-10-12,11.86,11.888,11.728,11.811,148115,0
2012-10-15,11.86,11.949,11.741,11.846,160990,0
2012-10-16,11.831,11.866,11.777,11.866,266612,0
2012-10-17,11.866,11.972,11.853,11.972,121566,0
2012-10-18,11.985,11.985,11.777,11.928,267260,0
2012-10-19,11.942,11.949,11.824,11.914,161515,0
2012-10-22,11.935,11.935,11.818,11.874,134514,0
2012-10-23,11.818,11.9,11.728,11.888,129648,0
2012-10-24,11.914,11.957,11.846,11.957,80317,0
2012-10-25,11.997,12.028,11.831,11.866,84006,0
2012-10-26,11.866,11.866,11.679,11.79,134867,0
2012-10-31,11.866,11.882,11.761,11.846,200359,0
2012-11-01,11.928,12.028,11.914,12.028,160904,0
2012-11-02,12.074,12.089,12.019,12.068,108297,0
2012-11-05,12.089,12.089,11.949,12.033,157003,0
2012-11-06,12.068,12.089,11.992,12.055,136255,0
2012-11-07,12.019,12.06,11.965,12.028,211637,0
2012-11-08,11.997,12.047,11.888,11.923,140039,0
2012-11-09,11.866,11.928,11.831,11.882,112310,0
2012-11-12,11.866,11.874,11.761,11.846,190615,0
2012-11-13,11.846,11.86,11.706,11.728,232226,0
2012-11-14,11.777,11.777,11.168,11.406,477707,0
2012-11-15,11.26,11.26,10.613,11.023,756218,0
2012-11-16,10.996,11.275,10.878,11.212,233199,0
2012-11-19,11.323,11.532,11.323,11.483,253028,0
2012-11-20,11.495,11.638,11.414,11.588,267287,0
2012-11-21,11.553,11.679,11.553,11.602,198132,0
2012-11-23,11.695,11.783,11.602,11.783,67946,0
2012-11-26,11.746,11.874,11.7,11.846,287384,0
2012-11-27,11.839,11.949,11.811,11.923,284175,0
2012-11-28,11.9,11.949,11.796,11.942,132014,0
2012-11-29,11.997,12.019,11.86,11.942,171251,0
2012-11-30,11.914,11.972,11.753,11.86,134356,0
2012-12-03,11.831,11.846,11.662,11.671,164191,0
2012-12-04,11.656,11.77,11.638,11.662,118999,0
2012-12-05,11.728,11.753,11.573,11.63,173408,0
2012-12-06,11.567,11.706,11.567,11.671,111943,0
2012-12-07,11.656,11.761,11.656,11.679,258261,0
2012-12-10,11.679,11.79,11.679,11.783,166134,0
2012-12-11,11.753,11.914,11.753,11.914,178116,0
2012-12-12,11.957,11.985,11.86,11.977,178116,0
2012-12-13,11.923,12.089,11.9,11.923,281995,0
2012-12-14,11.874,12.068,11.874,11.935,164759,0
2012-12-17,11.985,12.089,11.888,11.997,160468,0
2012-12-18,11.972,12.055,11.914,12.015,133668,0
2012-12-19,11.846,11.874,11.746,11.783,144733,0
2012-12-20,11.818,11.86,11.783,11.846,91037,0
2012-12-21,11.746,11.831,11.695,11.77,152666,0
2012-12-24,11.783,11.831,11.728,11.811,66159,0
2012-12-26,11.831,11.846,11.741,11.761,160755,0
2012-12-27,11.79,11.831,11.63,11.77,150817,0
2012-12-28,11.63,11.761,11.622,11.622,184493,0
2012-12-31,11.89,12.031,11.614,12.031,272242,0
2013-01-02,11.9,12.124,11.9,12.08,201412,0
2013-01-03,12.015,12.167,11.977,12.132,134953,0
2013-01-04,12.096,12.214,12.08,12.187,111722,0
2013-01-07,12.116,12.214,12.116,12.144,119818,0
2013-01-08,12.159,12.255,12.124,12.173,117277,0
2013-01-09,12.199,12.284,12.18,12.27,117126,0
2013-01-10,12.261,12.352,12.193,12.352,182102,0
2013-01-11,12.299,12.346,12.236,12.321,219525,0
2013-01-14,12.242,12.321,12.242,12.299,165859,0
2013-01-15,12.228,12.284,12.193,12.279,168324,0
2013-01-16,12.228,12.312,12.221,12.228,183575,0
2013-01-17,12.284,12.36,12.284,12.312,168930,0
2013-01-18,12.321,12.452,12.284,12.452,107960,0
2013-01-22,12.416,12.52,12.416,12.493,114981,0
2013-01-23,12.505,12.52,12.466,12.493,104601,0
2013-01-24,12.498,12.613,12.466,12.528,210634,0
2013-01-25,12.528,12.563,12.438,12.498,187110,0
2013-01-28,12.493,12.539,12.389,12.539,211404,0
2013-01-29,12.539,12.598,12.528,12.578,108000,0
2013-01-30,12.59,12.598,12.466,12.52,87287,0
2013-01-31,12.738,12.795,12.673,12.753,113474,0
2013-02-01,12.555,12.583,12.487,12.545,115613,0
2013-02-04,12.52,12.528,12.326,12.452,166748,0
2013-02-05,12.452,12.545,12.452,12.545,129249,0
2013-02-06,12.466,12.563,12.438,12.534,133526,0
2013-02-07,12.513,12.545,12.452,12.534,97691,0
2013-02-08,12.48,12.583,12.466,12.498,141432,0
2013-02-11,12.48,12.493,12.452,12.466,142412,0
2013-02-12,12.48,12.598,12.458,12.59,160296,0
2013-02-13,12.555,12.679,12.555,12.654,213466,0
2013-02-14,12.62,12.62,12.528,12.545,103421,0
2013-02-15,12.571,12.679,12.539,12.679,130838,0
2013-02-19,12.632,12.75,12.632,12.75,133870,0
2013-02-20,12.737,12.766,12.638,12.693,111648,0
2013-02-21,12.679,12.679,12.555,12.626,115184,0
2013-02-22,12.62,12.701,12.598,12.701,66118,0
2013-02-25,12.693,12.722,12.528,12.534,191034,0
2013-02-26,12.59,12.632,12.452,12.62,262037,0
2013-02-27,12.606,12.731,12.598,12.645,182599,0
2013-02-28,12.852,12.972,12.844,12.945,175408,0
2013-03-01,12.654,12.707,12.606,12.707,112096,0
2013-03-04,12.672,12.78,12.645,12.78,130628,0
2013-03-05,12.78,12.824,12.722,12.824,176650,0
2013-03-06,12.824,12.824,12.737,12.808,160392,0
2013-03-07,12.78,12.824,12.693,12.774,132464,0
2013-03-08,12.759,12.759,12.665,12.715,181829,0
2013-03-11,12.687,12.774,12.687,12.731,126664,0
2013-03-12,12.722,12.791,12.722,12.791,92593,0
2013-03-13,12.759,12.816,12.731,12.816,112216,0
2013-03-14,12.787,12.874,12.787,12.874,185765,0
2013-03-15,12.848,12.911,12.808,12.911,92827,0
2013-03-18,12.867,12.918,12.837,12.897,152775,0
2013-03-19,12.897,12.911,12.684,12.786,175935,0
2013-03-20,12.837,12.882,12.741,12.882,184677,0
2013-03-21,12.837,13.024,12.837,12.999,209921,0
2013-03-22,13.036,13.068,12.946,13.044,104582,0
2013-03-25,13.068,13.109,12.911,12.96,167017,0
2013-03-26,13.008,13.134,13.008,13.123,154828,0
2013-03-27,13.081,13.178,13.052,13.17,121165,0
2013-03-28,13.208,13.378,13.156,13.357,260354,0
2013-04-01,13.327,13.408,13.229,13.292,203969,0
2013-04-02,13.278,13.392,13.251,13.392,126811,0
2013-04-03,13.348,13.365,13.117,13.285,170052,0
2013-04-04,13.223,13.292,13.17,13.292,135247,0
2013-04-05,13.163,13.32,13.06,13.297,138034,0
2013-04-08,13.258,13.365,13.193,13.357,130311,0
2013-04-09,13.392,13.408,13.297,13.313,147973,0
2013-04-10,13.357,13.448,13.313,13.384,190178,0
2013-04-11,13.371,13.44,13.371,13.428,122508,0
2013-04-12,13.44,13.639,13.433,13.63,145168,0
2013-04-15,13.602,13.602,13.413,13.448,124702,0
2013-04-16,13.54,13.618,13.468,13.618,103084,0
2013-04-17,13.581,13.581,13.428,13.505,98436,0
2013-04-18,13.526,13.574,13.454,13.574,112771,0
2013-04-19,13.574,13.61,13.498,13.574,114926,0
2013-04-22,13.569,13.618,13.54,13.596,118685,0
2013-04-23,13.654,13.737,13.574,13.618,200687,0
2013-04-24,13.646,13.646,13.54,13.61,92703,0
2013-04-25,13.596,13.71,13.574,13.71,144099,0
2013-04-26,13.716,13.716,13.562,13.66,137935,0
2013-04-29,13.646,13.744,13.555,13.569,192182,0
2013-04-30,13.783,13.855,13.726,13.783,159053,0
2013-05-01,13.55,13.63,13.55,13.589,228670,0
2013-05-02,13.569,13.682,13.555,13.667,192168,0
2013-05-03,13.696,13.789,13.654,13.767,151800,0
2013-05-06,13.731,13.793,13.703,13.793,156114,0
2013-05-07,13.767,13.836,13.744,13.793,133390,0
2013-05-08,13.809,13.844,13.744,13.844,158878,0
2013-05-09,13.824,13.858,13.703,13.758,191389,0
2013-05-10,13.724,13.78,13.682,13.775,148042,0
2013-05-13,13.737,13.758,13.689,13.731,170387,0
2013-05-14,13.758,13.873,13.731,13.867,171419,0
2013-05-15,13.816,13.928,13.731,13.916,181063,0
2013-05-16,13.9,13.944,13.844,13.885,126234,0
2013-05-17,13.935,13.963,13.867,13.944,93166,0
2013-05-20,13.952,14.028,13.916,13.999,157258,0
2013-05-21,13.978,14.042,13.935,13.958,172373,0
2013-05-22,13.944,14.078,13.667,13.689,205268,0
2013-05-23,13.46,13.526,13.285,13.491,386380,0
2013-05-24,13.428,13.569,13.348,13.569,167893,0
2013-05-28,13.95,13.95,13.646,13.712,229453,0
2013-05-29,13.617,13.617,13.177,13.252,468316,0
2013-05-30,12.984,13.15,12.822,12.837,312815,0
2013-05-31,12.994,13.122,12.603,12.632,435725,0
2013-06-03,12.415,12.415,12.117,12.302,590896,0
2013-06-04,12.523,12.816,12.499,12.754,399113,0
2013-06-05,12.764,12.838,12.605,12.625,341060,0
2013-06-06,12.605,12.754,12.567,12.747,335820,0
2013-06-07,12.816,12.823,12.654,12.797,216071,0
2013-06-10,12.778,12.823,12.666,12.718,239103,0
2013-06-11,12.618,12.66,12.458,12.523,226491,0
2013-06-12,12.589,12.589,11.883,12.033,561761,0
2013-06-13,11.963,12.378,11.963,12.35,439360,0
2013-06-14,12.336,12.535,12.325,12.494,243669,0
2013-06-17,12.625,12.672,12.535,12.618,375583,0
2013-06-18,12.43,12.55,12.356,12.452,224287,0
2013-06-19,12.415,12.488,12.14,12.214,168889,0
2013-06-20,12.098,12.106,11.567,11.652,403438,0
2013-06-21,11.665,11.795,11.559,11.734,299179,0
2013-06-24,11.623,11.623,11.229,11.342,504514,0
2013-06-25,11.414,11.703,11.396,11.691,308332,0
2013-06-26,11.777,11.975,11.777,11.975,228618,0
2013-06-27,11.971,12.325,11.971,12.28,420268,0
2013-06-28,12.28,12.494,12.178,12.438,260215,0
2013-07-01,12.43,12.576,12.422,12.488,200914,0
2013-07-02,12.516,12.618,12.393,12.43,170103,0
2013-07-03,12.315,12.387,12.263,12.28,90669,0
2013-07-05,12.242,12.263,11.971,12.028,123378,0
2013-07-08,12.02,12.158,12.02,12.062,182952,0
2013-07-09,12.098,12.257,12.07,12.214,235800,0
2013-07-10,12.236,12.285,12.14,12.285,172284,0
2013-07-11,12.387,12.494,12.387,12.446,210870,0
2013-07-12,12.393,12.488,12.393,12.446,125844,0
2013-07-15,12.43,12.543,12.415,12.543,165623,0
2013-07-16,12.488,12.535,12.438,12.531,141057,0
2013-07-17,12.531,12.66,12.516,12.638,182989,0
2013-07-18,12.625,12.754,12.611,12.754,189820,0
2013-07-19,12.747,12.77,12.701,12.725,215145,0
2013-07-22,12.778,12.778,12.688,12.754,172020,0
2013-07-23,12.797,12.823,12.672,12.823,180851,0
2013-07-24,12.838,12.838,12.523,12.582,187697,0
2013-07-25,12.576,12.582,12.371,12.422,213568,0
2013-07-26,12.393,12.481,12.378,12.481,77332,0
2013-07-29,12.473,12.488,12.336,12.336,172132,0
2013-07-30,12.378,12.467,12.336,12.371,138053,0
2013-07-31,12.387,12.393,12.171,12.257,237170,0
2013-08-01,12.307,12.336,12.115,12.165,145611,0
2013-08-02,12.192,12.192,12.07,12.098,127793,0
2013-08-05,12.056,12.128,11.971,11.971,172473,0
2013-08-06,11.91,12.028,11.883,11.91,145708,0
2013-08-07,11.855,11.963,11.824,11.895,144606,0
2013-08-08,11.963,11.971,11.832,11.91,177914,0
2013-08-09,11.855,12.02,11.855,11.954,125031,0
2013-08-12,11.919,11.975,11.869,11.91,175807,0
2013-08-13,11.891,11.94,11.691,11.696,236306,0
2013-08-14,11.683,11.716,11.5,11.5,412211,0
2013-08-15,11.445,11.445,11.28,11.35,260466,0
2013-08-16,11.286,11.35,10.975,10.981,333141,0
2013-08-19,10.89,10.961,10.58,10.589,768234,0
2013-08-20,10.589,11.017,10.589,11.011,465464,0
2013-08-21,10.975,11.185,10.838,11.127,282054,0
2013-08-22,11.12,11.154,10.948,10.975,288368,0
2013-08-23,11.026,11.2,10.988,11.192,189754,0
2013-08-26,11.192,11.244,11.026,11.192,170035,0
2013-08-27,11.092,11.199,11.07,11.161,134826,0
2013-08-28,11.099,11.213,11.048,11.114,234962,0
2013-08-29,11.07,11.12,10.961,10.981,151968,0
2013-08-30,10.948,11.079,10.948,11.003,196281,0
2013-09-03,11.098,11.098,10.731,10.819,314931,0
2013-09-04,10.796,10.958,10.781,10.937,158632,0
2013-09-05,10.908,10.916,10.745,10.769,185672,0
2013-09-06,10.847,10.985,10.832,10.908,179235,0
2013-09-09,10.913,11.12,10.913,11.107,229532,0
2013-09-10,11.162,11.186,11.087,11.186,202750,0
2013-09-11,11.107,11.154,11.099,11.132,153045,0
2013-09-12,11.114,11.208,11.114,11.154,172280,0
2013-09-13,11.168,11.186,11.12,11.141,84259,0
2013-09-16,11.28,11.342,11.168,11.213,244698,0
2013-09-17,11.186,11.295,11.186,11.274,183667,0
2013-09-18,11.193,11.531,11.162,11.525,296036,0
2013-09-19,11.538,11.699,11.531,11.647,316373,0
2013-09-20,11.618,11.641,11.435,11.472,156891,0
2013-09-23,11.428,11.545,11.393,11.443,203614,0
2013-09-24,11.413,11.472,11.385,11.443,202013,0
2013-09-25,11.454,11.479,11.413,11.45,233252,0
2013-09-26,11.463,11.499,11.376,11.404,259672,0
2013-09-27,11.325,11.443,11.302,11.419,115586,0
2013-09-30,11.393,11.486,11.362,11.376,284594,0
2013-10-01,11.325,11.567,11.325,11.545,232313,0
2013-10-02,11.393,11.56,11.393,11.507,237753,0
2013-10-03,11.454,11.486,11.346,11.37,201811,0
2013-10-04,11.325,11.37,11.282,11.316,120954,0
2013-10-07,11.209,11.339,11.193,11.282,108609,0
2013-10-08,11.232,11.376,11.222,11.289,286305,0
2013-10-09,11.309,11.325,11.201,11.309,104228,0
2013-10-10,11.399,11.538,11.385,11.494,147993,0
2013-10-11,11.494,11.595,11.404,11.595,135449,0
2013-10-14,11.507,11.613,11.507,11.604,97210,0
2013-10-15,11.567,11.58,11.525,11.552,147663,0
2013-10-16,11.56,11.801,11.552,11.801,144519,0
2013-10-17,11.742,12.016,11.706,11.934,222155,0
2013-10-18,11.934,12.03,11.919,11.998,204910,0
2013-10-21,11.977,12.016,11.919,11.94,145147,0
2013-10-22,11.956,12.052,11.948,11.985,144802,0
2013-10-23,11.972,12.008,11.964,11.993,134253,0
2013-10-24,11.993,12.021,11.977,11.985,198682,0
2013-10-25,12.016,12.146,11.985,12.116,112964,0
2013-10-28,12.138,12.212,12.133,12.176,156520,0
2013-10-29,12.162,12.212,12.102,12.116,108591,0
2013-10-30,12.11,12.124,12.03,12.052,187581,0
2013-10-31,12.008,12.065,11.956,11.993,184228,0
2013-11-01,11.977,12.087,11.977,12.078,132249,0
2013-11-04,12.065,12.102,11.998,12.065,112727,0
2013-11-05,11.993,12.03,11.948,12.016,176518,0
2013-11-06,12.016,12.043,11.919,11.934,173832,0
2013-11-07,11.919,11.919,11.735,11.735,234315,0
2013-11-08,11.695,11.695,11.538,11.641,177402,0
2013-11-11,11.589,11.72,11.589,11.661,99194,0
2013-11-12,11.604,11.604,11.435,11.494,231878,0
2013-11-13,11.486,11.604,11.454,11.604,168526,0
2013-11-14,11.625,11.686,11.58,11.647,144715,0
2013-11-15,11.625,11.846,11.625,11.817,380975,0
2013-11-18,11.861,11.876,11.73,11.73,164775,0
2013-11-19,11.775,11.824,11.647,11.669,160246,0
2013-11-20,11.713,11.809,11.545,11.589,214534,0
2013-11-21,11.625,11.669,11.567,11.573,179343,0
2013-11-22,11.552,11.625,11.525,11.604,182669,0
2013-11-25,11.58,11.641,11.507,11.507,184966,0
2013-11-26,11.479,11.538,11.479,11.507,156438,0
2013-11-27,11.538,11.589,11.494,11.56,112482,0
2013-11-29,11.531,11.589,11.525,11.531,73014,0
2013-12-02,11.525,11.552,11.428,11.463,210273,0
2013-12-03,11.393,11.443,11.346,11.404,197451,0
2013-12-04,11.333,11.472,11.274,11.399,274250,0
2013-12-05,11.339,11.404,11.316,11.37,216806,0
2013-12-06,11.404,11.479,11.333,11.404,205496,0
2013-12-09,11.385,11.538,11.339,11.538,268396,0
2013-12-10,11.494,11.56,11.472,11.507,197412,0
2013-12-11,11.531,11.531,11.419,11.428,302760,0
2013-12-12,11.385,11.435,11.302,11.302,214190,0
2013-12-13,11.339,11.393,11.316,11.339,118134,0
2013-12-16,11.37,11.45,11.353,11.393,223918,0
2013-12-17,11.393,11.463,11.346,11.443,210326,0
2013-12-18,11.419,11.538,11.413,11.507,217015,0
2013-12-19,11.59,11.636,11.517,11.598,322875,0
2013-12-20,11.628,11.682,11.568,11.574,236170,0
2013-12-23,11.726,11.816,11.703,11.753,349991,0
2013-12-24,11.734,11.838,11.726,11.829,95740,0
2013-12-26,11.829,11.883,11.793,11.807,209118,0
2013-12-27,11.8,11.807,11.607,11.628,232283,0
2013-12-30,11.614,11.703,11.614,11.656,317258,0
2013-12-31,11.664,11.784,11.644,11.74,264109,0
2014-01-02,11.682,11.745,11.663,11.726,187234,0
2014-01-03,11.696,11.807,11.69,11.807,171456,0
2014-01-06,11.779,11.829,11.745,11.807,142895,0
2014-01-07,11.807,11.867,11.779,11.829,199287,0
2014-01-08,11.807,11.891,11.708,11.891,221544,0
2014-01-09,11.867,11.891,11.793,11.875,141708,0
2014-01-10,11.895,11.957,11.867,11.934,193975,0
2014-01-13,11.891,11.957,11.861,11.904,269651,0
2014-01-14,11.891,11.957,11.853,11.934,131092,0
2014-01-15,11.91,12.039,11.895,12.011,250402,0
2014-01-16,12.016,12.13,11.979,12.13,192979,0
2014-01-17,12.055,12.107,12.016,12.075,294606,0
2014-01-21,12.091,12.174,12.055,12.137,238674,0
2014-01-22,12.159,12.286,12.137,12.196,224793,0
2014-01-23,12.189,12.271,12.159,12.202,193959,0
2014-01-24,12.167,12.174,11.966,11.993,195838,0
2014-01-27,11.966,12.069,11.891,11.979,182223,0
2014-01-28,11.949,12.025,11.934,11.972,122428,0
2014-01-29,11.966,11.993,11.867,11.934,185039,0
2014-01-30,11.972,12.061,11.972,12.032,85712,0
2014-01-31,11.949,12.143,11.883,12.055,252979,0
2014-02-03,12.032,12.032,11.895,11.934,170226,0
2014-02-04,11.934,12.055,11.91,12.011,161263,0
2014-02-05,12.011,12.091,11.972,12.075,162894,0
2014-02-06,12.116,12.152,12.075,12.098,84451,0
2014-02-07,12.107,12.235,12.107,12.202,120748,0
2014-02-10,12.235,12.286,12.069,12.28,132004,0
2014-02-11,12.248,12.406,12.242,12.406,278305,0
2014-02-12,12.399,12.445,12.345,12.39,111648,0
2014-02-13,12.332,12.494,12.325,12.452,131100,0
2014-02-14,12.42,12.508,12.406,12.501,162140,0
2014-02-18,12.533,12.554,12.481,12.525,170637,0
2014-02-19,12.545,12.681,12.481,12.494,193780,0
2014-02-20,12.525,12.666,12.452,12.533,193351,0
2014-02-21,12.545,12.637,12.538,12.609,144020,0
2014-02-24,12.616,12.711,12.609,12.673,220083,0
2014-02-25,12.66,12.681,12.592,12.609,145258,0
2014-02-26,12.644,12.728,12.632,12.673,112282,0
2014-02-27,12.703,12.728,12.623,12.666,92593,0
2014-02-28,12.653,12.759,12.653,12.728,136116,0
2014-03-03,12.653,12.759,12.637,12.743,125198,0
2014-03-04,12.803,12.892,12.788,12.854,126599,0
2014-03-05,12.924,12.924,12.794,12.869,106794,0
2014-03-06,12.869,12.885,12.815,12.821,92964,0
2014-03-07,12.803,12.803,12.66,12.703,120845,0
2014-03-10,12.711,12.743,12.623,12.66,105632,0
2014-03-11,12.666,12.703,12.632,12.632,129663,0
2014-03-12,12.623,12.749,12.601,12.681,150588,0
2014-03-13,12.696,12.728,12.637,12.66,147713,0
2014-03-14,12.644,12.759,12.644,12.666,121094,0
2014-03-17,12.681,12.781,12.673,12.673,140768,0
2014-03-18,12.72,12.821,12.711,12.821,97310,0
2014-03-19,12.87,12.894,12.687,12.766,167484,0
2014-03-20,12.877,12.885,12.634,12.649,120522,0
2014-03-21,12.641,12.718,12.641,12.657,204470,0
2014-03-24,12.671,12.693,12.575,12.628,255247,0
2014-03-25,12.701,12.741,12.671,12.701,144870,0
2014-03-26,12.735,12.766,12.693,12.709,128370,0
2014-03-27,12.693,12.701,12.657,12.678,118748,0
2014-03-28,12.678,12.854,12.678,12.854,117113,0
2014-03-31,12.87,12.941,12.802,12.941,155083,0
2014-04-01,12.917,13.005,12.87,12.996,181796,0
2014-04-02,12.982,13.044,12.934,13.028,148100,0
2014-04-03,13.053,13.07,12.877,12.908,215819,0
2014-04-04,12.934,12.955,12.877,12.901,144432,0
2014-04-07,12.854,12.962,12.847,12.885,193008,0
2014-04-08,12.87,12.996,12.861,12.996,84971,0
2014-04-09,12.982,13.076,12.955,13.076,161544,0
2014-04-10,13.101,13.121,12.955,12.989,152137,0
2014-04-11,12.962,12.996,12.908,12.941,115482,0
2014-04-14,12.989,13.044,12.926,12.996,163222,0
2014-04-15,12.975,13.028,12.947,12.982,86918,0
2014-04-16,13.005,13.076,12.996,13.062,89251,0
2014-04-17,13.036,13.101,13.023,13.062,158990,0
2014-04-21,12.996,13.053,12.969,13.044,144978,0
2014-04-22,13.023,13.172,13.023,13.172,165798,0
2014-04-23,13.165,13.181,13.121,13.134,90780,0
2014-04-24,13.143,13.143,13.092,13.107,195779,0
2014-04-25,13.101,13.114,13.062,13.101,147963,0
2014-04-28,13.114,13.151,13.085,13.121,258094,0
2014-04-29,13.134,13.158,13.128,13.143,223832,0
2014-04-30,13.143,13.259,13.121,13.259,186324,0
2014-05-01,13.214,13.31,13.206,13.293,164126,0
2014-05-02,13.293,13.293,13.221,13.259,168706,0
2014-05-05,13.244,13.293,13.197,13.288,150910,0
2014-05-06,13.293,13.31,13.236,13.288,141423,0
2014-05-07,13.302,13.318,13.288,13.318,174453,0
2014-05-08,13.318,13.405,13.293,13.396,185050,0
2014-05-09,13.427,13.448,13.373,13.373,114771,0
2014-05-12,13.418,13.502,13.405,13.495,86430,0
2014-05-13,13.454,13.517,13.418,13.462,187720,0
2014-05-14,13.495,13.495,13.418,13.44,185614,0
2014-05-15,13.418,13.448,13.373,13.427,148288,0
2014-05-16,13.405,13.517,13.405,13.502,94742,0
2014-05-19,13.469,13.524,13.44,13.487,120835,0
2014-05-20,13.502,13.54,13.462,13.487,163562,0
2014-05-21,13.524,13.524,13.396,13.44,148444,0
2014-05-22,13.432,13.462,13.381,13.388,223450,0
2014-05-23,13.388,13.469,13.388,13.432,126889,0
2014-05-27,13.418,13.495,13.412,13.448,294441,0
2014-05-28,13.462,13.462,13.381,13.388,296242,0
2014-05-29,13.396,13.448,13.396,13.418,304083,0
2014-05-30,13.432,13.502,13.405,13.502,195722,0
2014-06-02,13.533,13.54,13.495,13.524,201346,0
2014-06-03,13.502,13.524,13.479,13.517,270793,0
2014-06-04,13.533,13.54,13.44,13.51,185861,0
2014-06-05,13.517,13.639,13.51,13.639,153343,0
2014-06-06,13.693,13.737,13.607,13.669,186394,0
2014-06-09,13.686,13.686,13.479,13.495,357629,0
2014-06-10,13.469,13.55,13.44,13.454,162663,0
2014-06-11,13.418,13.469,13.373,13.454,133108,0
2014-06-12,13.495,13.571,13.454,13.55,256612,0
2014-06-13,13.54,13.6,13.51,13.6,186086,0
2014-06-16,13.607,13.623,13.577,13.616,168442,0
2014-06-17,13.616,13.623,13.563,13.623,137764,0
2014-06-18,13.63,13.669,13.6,13.623,234325,0
2014-06-19,13.678,13.801,13.67,13.787,220081,0
2014-06-20,13.792,13.84,13.78,13.81,108683,0
2014-06-23,13.826,13.893,13.826,13.856,106498,0
2014-06-24,13.832,13.893,13.801,13.818,202316,0
2014-06-25,13.84,13.893,13.832,13.856,139550,0
2014-06-26,13.878,13.918,13.849,13.918,124147,0
2014-06-27,13.878,13.972,13.865,13.972,138860,0
2014-06-30,13.997,14.028,13.933,13.979,217316,0
2014-07-01,13.979,14.066,13.972,13.997,169024,0
2014-07-02,14.028,14.042,13.957,13.979,190226,0
2014-07-03,13.957,13.972,13.912,13.933,117186,0
2014-07-07,13.926,13.988,13.918,13.988,150336,0
2014-07-08,13.957,14.018,13.951,14.01,101551,0
2014-07-09,14.05,14.05,13.979,14.028,133561,0
2014-07-10,13.933,14.075,13.918,14.05,110092,0
2014-07-11,14.018,14.158,14.002,14.134,236746,0
2014-07-14,14.173,14.407,14.158,14.336,323247,0
2014-07-15,14.344,14.351,14.15,14.189,213501,0
2014-07-16,14.237,14.237,14.15,14.221,125962,0
2014-07-17,14.206,14.275,14.167,14.206,124245,0
2014-07-18,14.206,14.344,14.158,14.33,94116,0
2014-07-21,14.321,14.336,14.229,14.267,120349,0
2014-07-22,14.313,14.351,14.275,14.344,114382,0
2014-07-23,14.376,14.415,14.336,14.383,99661,0
2014-07-24,14.415,14.423,14.336,14.376,129410,0
2014-07-25,14.369,14.415,14.267,14.297,139022,0
2014-07-28,14.321,14.391,14.321,14.351,144652,0
2014-07-29,14.391,14.391,14.229,14.267,118182,0
2014-07-30,14.267,14.344,14.167,14.206,157300,0
2014-07-31,14.158,14.167,13.997,14.002,128702,0
2014-08-01,13.979,14.066,13.957,14.002,78553,0
2014-08-04,14.035,14.035,13.832,13.933,131084,0
2014-08-05,13.912,13.918,13.709,13.78,156747,0
2014-08-06,13.754,13.885,13.709,13.826,82693,0
2014-08-07,13.856,13.912,13.733,13.818,70626,0
2014-08-08,13.826,13.918,13.818,13.912,66830,0
2014-08-11,13.942,14.028,13.942,13.988,88112,0
2014-08-12,13.997,14.01,13.963,13.997,67735,0
2014-08-13,14.002,14.121,13.997,14.121,130663,0
2014-08-14,14.121,14.18,14.121,14.158,127099,0
2014-08-15,14.167,14.237,14.126,14.158,130452,0
2014-08-18,14.189,14.275,14.173,14.214,130889,0
2014-08-19,14.275,14.29,14.229,14.267,108906,0
2014-08-20,14.26,14.321,14.229,14.305,84178,0
2014-08-21,14.344,14.4,14.321,14.369,117024,0
2014-08-22,14.33,14.351,14.206,14.283,95580,0
2014-08-25,14.351,14.351,14.229,14.252,74908,0
2014-08-26,14.252,14.321,14.229,14.275,139711,0
2014-08-27,14.29,14.313,14.214,14.275,106330,0
2014-08-28,14.26,14.297,14.221,14.275,95879,0
2014-08-29,14.252,14.336,14.206,14.321,108749,0
2014-09-02,14.305,14.36,14.297,14.336,100025,0
2014-09-03,14.351,14.376,14.313,14.351,106134,0
2014-09-04,14.36,14.376,14.267,14.283,93046,0
2014-09-05,14.305,14.415,14.275,14.407,87169,0
2014-09-08,14.383,14.415,14.305,14.344,233655,0
2014-09-09,14.33,14.36,14.297,14.351,124210,0
2014-09-10,14.351,14.351,14.237,14.252,152901,0
2014-09-11,14.252,14.275,14.189,14.221,122214,0
2014-09-12,14.206,14.206,13.872,13.951,140971,0
2014-09-15,13.926,13.951,13.772,13.772,138634,0
2014-09-16,13.754,13.933,13.754,13.933,119224,0
2014-09-17,13.998,14.146,13.951,14.053,507789,0
2014-09-18,14.099,14.099,13.964,13.973,94215,0
2014-09-19,13.918,14.044,13.918,13.989,94222,0
2014-09-22,13.989,14.003,13.855,13.893,130956,0
2014-09-23,13.847,13.973,13.824,13.855,121552,0
2014-09-24,13.831,13.902,13.784,13.815,113647,0
2014-09-25,13.831,13.831,13.712,13.759,154270,0
2014-09-26,13.706,13.706,13.444,13.649,343054,0
2014-09-29,13.54,13.706,13.531,13.706,131098,0
2014-09-30,13.735,13.855,13.69,13.799,212465,0
2014-10-01,13.751,13.847,13.743,13.824,157113,0
2014-10-02,13.777,13.815,13.681,13.815,125066,0
2014-10-03,13.777,13.912,13.729,13.872,117061,0
2014-10-06,13.863,13.878,13.784,13.815,166811,0
2014-10-07,13.751,13.855,13.735,13.815,115428,0
2014-10-08,13.777,14.077,13.777,14.06,130108,0
2014-10-09,14.06,14.186,14.036,14.092,181432,0
2014-10-10,14.124,14.194,13.958,13.958,100173,0
2014-10-13,13.973,14.053,13.838,13.973,67730,0
2014-10-14,13.998,14.186,13.872,14.077,128039,0
2014-10-15,13.973,14.028,13.593,13.784,226580,0
2014-10-16,13.697,14.044,13.666,13.926,172196,0
2014-10-17,14.06,14.124,13.942,14.124,120817,0
2014-10-20,14.117,14.202,13.98,14.163,143331,0
2014-10-21,14.202,14.369,14.146,14.36,138929,0
2014-10-22,14.36,14.55,14.329,14.525,161451,0
2014-10-23,14.621,14.653,14.486,14.614,134896,0
2014-10-24,14.599,14.614,14.55,14.614,73487,0
2014-10-27,14.574,14.653,14.574,14.646,105306,0
2014-10-28,14.621,14.78,14.614,14.773,170852,0
2014-10-29,14.755,14.78,14.605,14.755,141063,0
2014-10-30,14.731,14.938,14.731,14.938,123284,0
2014-10-31,14.963,15.038,14.923,14.93,195155,0
2014-11-03,14.945,15.038,14.938,14.983,116516,0
2014-11-04,14.93,14.991,14.895,14.969,87342,0
2014-11-05,15.008,15.015,14.905,14.963,192843,0
2014-11-06,14.93,15.015,14.873,14.873,74745,0
2014-11-07,14.864,14.873,14.747,14.803,237259,0
2014-11-10,14.747,14.789,14.722,14.74,126571,0
2014-11-11,14.722,14.78,14.699,14.706,108492,0
2014-11-12,14.668,14.773,14.659,14.755,136291,0
2014-11-13,14.731,14.773,14.676,14.706,110393,0
2014-11-14,14.668,14.706,14.628,14.628,78533,0
2014-11-17,14.574,14.646,14.517,14.542,159025,0
2014-11-18,14.542,14.676,14.542,14.653,92137,0
2014-11-19,14.668,14.668,14.558,14.628,114494,0
2014-11-20,14.525,14.638,14.525,14.628,120739,0
2014-11-21,14.676,14.747,14.638,14.692,121262,0
2014-11-24,14.668,14.722,14.653,14.676,75952,0
2014-11-25,14.659,14.731,14.659,14.731,70629,0
2014-11-26,14.722,14.938,14.722,14.938,146856,0
2014-11-28,14.93,15.008,14.888,14.974,77558,0
2014-12-01,14.969,14.974,14.905,14.945,67222,0
2014-12-02,14.915,14.969,14.864,14.954,85970,0
2014-12-03,14.969,15,14.915,14.954,110145,0
2014-12-04,14.915,15,14.864,14.991,134919,0
2014-12-05,14.963,14.963,14.803,14.93,97902,0
2014-12-08,14.895,15.119,14.895,15.104,414318,0
2014-12-09,15.046,15.702,14.945,15.571,488592,0
2014-12-10,15.404,15.442,15.071,15.104,208084,0
2014-12-11,15.095,15.276,15.088,15.254,254677,0
2014-12-12,15.166,15.272,14.969,14.991,109407,0
2014-12-15,15.088,15.112,14.848,15.02,174070,0
2014-12-16,14.963,15.015,14.722,14.747,199020,0
2014-12-17,14.789,15.046,14.699,15.038,110329,0
2014-12-18,15.095,15.187,15.071,15.18,160965,0
2014-12-19,15.134,15.364,15.118,15.332,272172,0
2014-12-22,15.364,15.364,15.18,15.237,168534,0
2014-12-23,15.264,15.312,15.214,15.264,162673,0
2014-12-24,15.255,15.255,15.157,15.247,55572,0
2014-12-26,15.272,15.35,15.272,15.312,72885,0
2014-12-29,15.287,15.359,15.196,15.272,101414,0
2014-12-30,15.214,15.34,15.196,15.34,269318,0
2014-12-31,15.327,15.35,15.247,15.264,217439,0
2015-01-02,15.312,15.431,15.237,15.424,111927,0
2015-01-05,15.409,15.424,15.302,15.364,161834,0
2015-01-06,15.332,15.517,15.332,15.409,159787,0
2015-01-07,15.44,15.679,15.44,15.648,214712,0
2015-01-08,15.689,15.783,15.615,15.729,205711,0
2015-01-09,15.695,15.735,15.59,15.695,172568,0
2015-01-12,15.679,15.72,15.59,15.664,142937,0
2015-01-13,15.689,15.792,15.633,15.729,138297,0
2015-01-14,15.59,15.735,15.56,15.703,188154,0
2015-01-15,15.713,15.824,15.695,15.761,132646,0
2015-01-16,15.713,15.889,15.703,15.866,168456,0
2015-01-20,15.857,15.929,15.815,15.866,147656,0
2015-01-21,15.866,15.866,15.752,15.844,83579,0
2015-01-22,15.873,15.994,15.85,15.952,200100,0
2015-01-23,15.943,16.035,15.921,16.035,216441,0
2015-01-26,16.004,16.072,15.986,15.986,124831,0
2015-01-27,15.935,16.035,15.913,15.994,306684,0
2015-01-28,16.035,16.096,15.866,15.881,269811,0
2015-01-29,15.904,15.986,15.866,15.962,130179,0
2015-01-30,15.913,15.977,15.783,15.808,112977,0
2015-02-02,15.769,15.815,15.615,15.752,143366,0
2015-02-03,15.761,15.873,15.679,15.866,185413,0
2015-02-04,15.776,15.873,15.752,15.769,105696,0
2015-02-05,15.8,15.904,15.8,15.894,155721,0
2015-02-06,15.894,15.894,15.551,15.56,193622,0
2015-02-09,15.6,15.729,15.6,15.729,205502,0
2015-02-10,15.72,15.729,15.583,15.664,143218,0
2015-02-11,15.615,15.703,15.496,15.542,133583,0
2015-02-12,15.551,15.673,15.533,15.673,173274,0
2015-02-13,15.673,15.689,15.583,15.624,112823,0
2015-02-17,15.641,15.654,15.44,15.471,269888,0
2015-02-18,15.463,15.56,15.371,15.56,152228,0
2015-02-19,15.481,15.496,15.312,15.312,169621,0
2015-02-20,15.294,15.431,15.272,15.4,193022,0
2015-02-23,15.4,15.542,15.4,15.542,148362,0
2015-02-24,15.526,15.526,15.359,15.424,173060,0
2015-02-25,15.409,15.583,15.39,15.533,232050,0
2015-02-26,15.496,15.576,15.431,15.504,262573,0
2015-02-27,15.471,15.615,15.463,15.56,209204,0
2015-03-02,15.542,15.729,15.504,15.533,161129,0
2015-03-03,15.509,15.533,15.481,15.489,165366,0
2015-03-04,15.463,15.533,15.4,15.447,65449,0
2015-03-05,15.471,15.59,15.447,15.504,75156,0
2015-03-06,15.415,15.463,15.07,15.148,330351,0
2015-03-09,15.166,15.237,15.157,15.187,178673,0
2015-03-10,15.134,15.255,15.11,15.247,131767,0
2015-03-11,15.222,15.327,15.222,15.312,165238,0
2015-03-12,15.364,15.517,15.312,15.517,152920,0
2015-03-13,15.504,15.504,15.371,15.431,99293,0
2015-03-16,15.454,15.615,15.454,15.583,227205,0
2015-03-17,15.496,15.59,15.489,15.59,172705,0
2015-03-18,15.59,15.871,15.542,15.871,185154,0
2015-03-19,15.772,15.919,15.772,15.83,139993,0
2015-03-20,15.871,16.091,15.853,16.091,206953,0
2015-03-23,16.081,16.15,16.081,16.133,103015,0
2015-03-24,16.091,16.115,15.976,15.976,119490,0
2015-03-25,15.976,16.013,15.772,15.796,263025,0
2015-03-26,15.796,15.805,15.697,15.737,106064,0
2015-03-27,15.706,15.772,15.706,15.764,82876,0
2015-03-30,15.772,15.934,15.772,15.934,103867,0
2015-03-31,15.941,16.013,15.863,15.934,186975,0
2015-04-01,15.961,15.976,15.83,15.934,140482,0
2015-04-02,15.961,16.035,15.928,15.985,105089,0
2015-04-06,15.961,16.124,15.951,16.081,116929,0
2015-04-07,16.081,16.098,15.941,15.951,127619,0
2015-04-08,15.934,15.985,15.911,15.941,150737,0
2015-04-09,15.911,15.934,15.732,15.737,122807,0
2015-04-10,15.756,15.796,15.625,15.625,146100,0
2015-04-13,15.625,15.681,15.55,15.568,207613,0
2015-04-14,15.576,15.649,15.576,15.649,102768,0
2015-04-15,15.656,15.747,15.625,15.674,136725,0
2015-04-16,15.625,15.716,15.583,15.666,130659,0
2015-04-17,15.583,15.642,15.568,15.608,99230,0
2015-04-20,15.649,15.697,15.625,15.666,113504,0
2015-04-21,15.697,15.737,15.691,15.697,84130,0
2015-04-22,15.747,15.78,15.723,15.772,77176,0
2015-04-23,15.78,15.83,15.756,15.788,94713,0
2015-04-24,15.788,15.886,15.788,15.848,104325,0
2015-04-27,15.901,15.941,15.737,15.78,92027,0
2015-04-28,15.772,15.812,15.732,15.805,109847,0
2015-04-29,15.681,15.723,15.616,15.649,98008,0
2015-04-30,15.608,15.608,15.469,15.508,114485,0
2015-05-01,15.508,15.616,15.502,15.576,117903,0
2015-05-04,15.568,15.666,15.532,15.559,74332,0
2015-05-05,15.525,15.542,15.289,15.315,158181,0
2015-05-06,15.289,15.296,15.11,15.118,121037,0
2015-05-07,15.118,15.315,15.118,15.23,143731,0
2015-05-08,15.335,15.559,15.335,15.413,120222,0
2015-05-11,15.376,15.405,15.239,15.239,121200,0
2015-05-12,15.133,15.273,15.024,15.222,163231,0
2015-05-13,15.323,15.363,15.197,15.239,143779,0
2015-05-14,15.33,15.469,15.239,15.461,187963,0
2015-05-15,15.495,15.525,15.428,15.515,61556,0
2015-05-18,15.469,15.515,15.413,15.444,75364,0
2015-05-19,15.395,15.478,15.363,15.385,145123,0
2015-05-20,15.405,15.437,15.344,15.354,91419,0
2015-05-21,15.395,15.444,15.28,15.335,103744,0
2015-05-22,15.273,15.344,15.257,15.289,86779,0
2015-05-26,15.222,15.28,15.157,15.197,129064,0
2015-05-27,15.222,15.354,15.214,15.323,79944,0
2015-05-28,15.323,15.335,15.248,15.296,88232,0
2015-05-29,15.28,15.305,15.142,15.166,93126,0
2015-06-01,15.187,15.296,15.133,15.289,95670,0
2015-06-02,15.207,15.28,15.18,15.187,109730,0
2015-06-03,15.18,15.18,15.002,15.002,118514,0
2015-06-04,14.954,15.033,14.954,14.969,83117,0
2015-06-05,14.805,14.929,14.65,14.782,348829,0
2015-06-08,14.791,14.82,14.782,14.797,148539,0
2015-06-09,14.765,14.805,14.559,14.68,193472,0
2015-06-10,14.65,14.813,14.65,14.805,187961,0
2015-06-11,14.845,14.852,14.775,14.845,100832,0
2015-06-12,14.813,14.845,14.74,14.829,139753,0
2015-06-15,14.813,14.813,14.748,14.775,129743,0
2015-06-16,14.775,14.886,14.775,14.87,128522,0
2015-06-17,14.878,14.945,14.797,14.945,143292,0
2015-06-18,14.938,15.129,14.912,15.095,155091,0
2015-06-19,15.053,15.095,14.985,15.035,90401,0
2015-06-22,15.044,15.071,14.945,14.954,124958,0
2015-06-23,14.929,14.954,14.843,14.86,117046,0
2015-06-24,14.843,14.877,14.761,14.779,159755,0
2015-06-25,14.826,14.826,14.569,14.611,307794,0
2015-06-26,14.635,14.635,14.458,14.569,212489,0
2015-06-29,14.484,14.576,14.384,14.402,279334,0
2015-06-30,14.576,14.659,14.476,14.626,277993,0
2015-07-01,14.684,14.761,14.626,14.735,148277,0
2015-07-02,14.726,14.892,14.645,14.659,309349,0
2015-07-06,14.635,14.761,14.635,14.744,132012,0
2015-07-07,14.787,14.885,14.779,14.868,145165,0
2015-07-08,14.81,14.818,14.735,14.779,88609,0
2015-07-09,14.851,14.86,14.735,14.795,102718,0
2015-07-10,14.86,14.963,14.836,14.892,71628,0
2015-07-13,14.954,15.017,14.843,14.877,102238,0
2015-07-14,14.843,14.963,14.843,14.929,143360,0
2015-07-15,14.892,14.945,14.86,14.877,120021,0
2015-07-16,14.885,15.053,14.885,15.044,98650,0
2015-07-17,15.044,15.044,14.976,15.035,82506,0
2015-07-20,15.035,15.044,14.969,15.017,60029,0
2015-07-21,14.945,15.035,14.945,15.011,116827,0
2015-07-22,14.994,15.12,14.994,15.095,124958,0
2015-07-23,15.129,15.129,14.885,14.985,103196,0
2015-07-24,14.954,15.011,14.945,14.963,51896,0
2015-07-27,14.885,14.954,14.802,14.802,125197,0
2015-07-28,14.802,14.877,14.787,14.851,233178,0
2015-07-29,14.843,14.929,14.81,14.922,108935,0
2015-07-30,14.86,14.912,14.843,14.843,78682,0
2015-07-31,14.912,15.044,14.912,15.003,70909,0
2015-08-03,15.035,15.17,15.026,15.17,93903,0
2015-08-04,15.213,15.236,15.129,15.137,76410,0
2015-08-05,15.203,15.213,15.011,15.061,44963,0
2015-08-06,15.026,15.026,14.851,14.976,99971,0
2015-08-07,14.938,15.017,14.868,14.969,60029,0
2015-08-10,14.985,15.053,14.929,14.954,64930,0
2015-08-11,14.922,15.08,14.902,15.044,137921,0
2015-08-12,14.976,15.095,14.912,15.071,86934,0
2015-08-13,15.053,15.17,14.969,15.088,88127,0
2015-08-14,15.061,15.146,15.035,15.146,92673,0
2015-08-17,15.08,15.22,14.954,15.176,91000,0
2015-08-18,15.176,15.255,15.146,15.246,108100,0
2015-08-19,15.161,15.227,15.104,15.203,42330,0
2015-08-20,15.104,15.146,15.053,15.104,99130,0
2015-08-21,15.053,15.071,14.735,14.761,297747,0
2015-08-24,13.999,14.425,13.815,14.109,355309,0
2015-08-25,14.341,14.375,13.932,13.965,183194,0
2015-08-26,14.099,14.316,14.049,14.292,132491,0
2015-08-27,14.393,14.585,14.299,14.508,108935,0
2015-08-28,14.467,14.517,14.384,14.45,133449,0
2015-08-31,14.402,14.508,14.284,14.326,130461,0
2015-09-01,14.025,14.252,14.025,14.191,147679,0
2015-09-02,14.259,14.384,14.21,14.341,221937,0
2015-09-03,14.35,14.494,14.35,14.384,94825,0
2015-09-04,14.326,14.326,14.168,14.267,106903,0
2015-09-08,14.458,14.458,14.35,14.418,97694,0
2015-09-09,14.443,14.458,14.21,14.218,109533,0
2015-09-10,14.218,14.359,14.2,14.226,136547,0
2015-09-11,14.218,14.368,14.168,14.335,107142,0
2015-09-14,14.341,14.368,14.284,14.307,71268,0
2015-09-15,14.267,14.467,14.233,14.467,87771,0
2015-09-16,14.435,14.701,14.418,14.668,176494,0
2015-09-17,14.626,14.945,14.517,14.795,89761,0
2015-09-18,14.724,14.949,14.724,14.87,151849,0
2015-09-21,14.861,14.949,14.844,14.852,71884,0
2015-09-22,14.751,14.827,14.734,14.819,75868,0
2015-09-23,14.81,14.895,14.751,14.878,93895,0
2015-09-24,14.787,14.836,14.681,14.751,124537,0
2015-09-25,14.827,14.949,14.724,14.915,135107,0
2015-09-28,14.819,14.819,14.486,14.528,95102,0
2015-09-29,14.623,14.641,14.477,14.623,116725,0
2015-09-30,14.787,14.819,14.631,14.802,227245,0
2015-10-01,14.77,14.852,14.665,14.779,187204,0
2015-10-02,14.734,14.779,14.546,14.751,140610,0
2015-10-05,14.802,14.958,14.802,14.915,148652,0
2015-10-06,14.878,14.99,14.861,14.99,87105,0
2015-10-07,15.022,15.111,14.941,15.058,99633,0
2015-10-08,15.015,15.161,15.015,15.145,84997,0
2015-10-09,15.136,15.193,15.077,15.103,145410,0
2015-10-12,15.119,15.237,15.119,15.152,85718,0
2015-10-13,15.176,15.213,15.085,15.169,176554,0
2015-10-14,15.145,15.213,15.049,15.085,145174,0
2015-10-15,15.136,15.203,15.077,15.203,81017,0
2015-10-16,15.203,15.426,15.203,15.419,107124,0
2015-10-19,15.401,15.587,15.338,15.581,88124,0
2015-10-20,15.581,15.587,15.457,15.517,102733,0
2015-10-21,15.526,15.64,15.526,15.581,178658,0
2015-10-22,15.666,15.699,15.605,15.681,135810,0
2015-10-23,15.708,15.717,15.504,15.64,122696,0
2015-10-26,15.64,15.648,15.526,15.587,65211,0
2015-10-27,15.587,15.623,15.487,15.526,82306,0
2015-10-28,15.563,15.656,15.435,15.526,111223,0
2015-10-29,15.487,15.496,15.426,15.452,89329,0
2015-10-30,15.478,15.478,15.357,15.391,108880,0
2015-11-02,15.381,15.614,15.332,15.614,117914,0
2015-11-03,15.545,15.545,15.411,15.526,137448,0
2015-11-04,15.554,15.554,15.391,15.426,97851,0
2015-11-05,15.426,15.509,15.357,15.504,75747,0
2015-11-06,15.364,15.364,15.127,15.186,195166,0
2015-11-09,15.119,15.119,14.915,14.949,138733,0
2015-11-10,14.87,15.068,14.827,14.981,106773,0
2015-11-11,14.981,15.049,14.972,15.04,107240,0
2015-11-12,14.965,15.031,14.87,15.007,155363,0
2015-11-13,14.99,14.998,14.81,14.827,136979,0
2015-11-16,14.787,14.981,14.787,14.958,96353,0
2015-11-17,14.981,15.04,14.941,14.99,108297,0
2015-11-18,14.972,15.093,14.932,15.068,98343,0
2015-11-19,15.049,15.127,15.022,15.077,73173,0
2015-11-20,15.136,15.221,15.103,15.203,101623,0
2015-11-23,15.237,15.273,15.193,15.257,104083,0
2015-11-24,15.169,15.247,15.152,15.237,147050,0
2015-11-25,15.273,15.323,15.213,15.307,98343,0
2015-11-27,15.266,15.364,15.266,15.364,26693,0
2015-11-30,15.372,15.419,15.29,15.317,75397,0
2015-12-01,15.357,15.536,15.357,15.509,58364,0
2015-12-02,15.545,15.572,15.372,15.372,98106,0
2015-12-03,15.372,15.372,15.176,15.28,144634,0
2015-12-04,15.29,15.401,15.28,15.372,86869,0
2015-12-07,15.317,15.364,15.186,15.203,170349,0
2015-12-08,15.152,15.411,15.111,15.228,187472,0
2015-12-09,15.186,15.332,15.152,15.247,96822,0
2015-12-10,15.213,15.307,15.127,15.193,136160,0
2015-12-11,15.119,15.145,14.965,14.998,98227,0
2015-12-14,14.998,15.031,14.827,15.007,130931,0
2015-12-15,15.031,15.247,15.022,15.247,300886,0
2015-12-16,15.317,15.496,15.221,15.487,161683,0
2015-12-17,15.582,15.589,15.434,15.434,158382,0
2015-12-18,15.434,15.46,15.379,15.426,119272,0
2015-12-21,15.504,15.607,15.434,15.518,137968,0
2015-12-22,15.565,15.634,15.518,15.565,97519,0
2015-12-23,15.582,15.773,15.582,15.737,116295,0
2015-12-24,15.765,15.852,15.694,15.807,52266,0
2015-12-28,15.713,15.826,15.66,15.79,174718,0
2015-12-29,15.79,15.997,15.79,15.956,124868,0
2015-12-30,15.956,16.012,15.903,15.992,144449,0
2015-12-31,15.992,16.16,15.937,16.076,239431,0
2016-01-04,15.852,16.012,15.737,16.002,211498,0
2016-01-05,16.019,16.185,16.007,16.167,111201,0
2016-01-06,16.06,16.167,16.012,16.095,117021,0
2016-01-07,15.992,15.992,15.721,15.747,182116,0
2016-01-08,15.799,15.893,15.589,15.599,116057,0
2016-01-11,15.599,15.708,15.496,15.599,173700,0
2016-01-12,15.651,15.686,15.434,15.599,144161,0
2016-01-13,15.599,15.626,15.313,15.389,187336,0
2016-01-14,15.363,15.399,15.179,15.303,259421,0
2016-01-15,15.077,15.084,14.718,14.946,294805,0
2016-01-19,15.058,15.058,14.857,14.891,109527,0
2016-01-20,14.806,14.806,14.091,14.597,325121,0
2016-01-21,14.708,14.806,14.503,14.631,151610,0
2016-01-22,14.726,15.206,14.726,15.112,153533,0
2016-01-25,15.03,15.112,14.911,14.938,114838,0
2016-01-26,15.014,15.216,14.938,15.162,122466,0
2016-01-27,15.103,15.128,14.929,15.068,128719,0
2016-01-28,15.171,15.329,15.085,15.206,224223,0
2016-01-29,15.294,15.409,15.216,15.389,177506,0
2016-02-01,15.355,15.537,15.294,15.537,103044,0
2016-02-02,15.469,15.469,15.216,15.321,129520,0
2016-02-03,15.345,15.369,15.206,15.329,180158,0
2016-02-04,15.345,15.426,15.271,15.363,69013,0
2016-02-05,15.345,15.345,15.039,15.077,115605,0
2016-02-08,14.988,14.988,14.405,14.708,172886,0
2016-02-09,14.501,14.552,14.214,14.351,159207,0
2016-02-10,14.361,14.508,14.351,14.388,175272,0
2016-02-11,14.239,14.239,14.099,14.186,161263,0
2016-02-12,14.195,14.361,14.099,14.316,138889,0
2016-02-16,14.413,14.475,14.37,14.44,131013,0
2016-02-17,14.597,14.674,14.535,14.631,293616,0
2016-02-18,14.641,14.79,14.605,14.781,116459,0
2016-02-19,14.753,14.938,14.65,14.911,119934,0
2016-02-22,15.03,15.085,14.964,15.021,88011,0
2016-02-23,15.021,15.094,14.979,15.014,96625,0
2016-02-24,14.955,15.03,14.847,15.021,101147,0
2016-02-25,15.021,15.206,15.006,15.187,136090,0
2016-02-26,15.241,15.251,15.146,15.187,95029,0
2016-02-29,15.216,15.303,15.146,15.241,102187,0
2016-03-01,15.241,15.527,15.179,15.487,101391,0
2016-03-02,15.451,15.643,15.451,15.634,153502,0
2016-03-03,15.66,15.816,15.496,15.781,164127,0
2016-03-04,15.737,15.807,15.651,15.78,134079,0
2016-03-07,15.747,15.747,15.626,15.686,104107,0
2016-03-08,15.686,15.713,15.634,15.676,176128,0
2016-03-09,15.765,15.826,15.651,15.816,116594,0
2016-03-10,15.87,15.87,15.634,15.713,95696,0
2016-03-11,15.846,15.956,15.826,15.937,129225,0
2016-03-14,15.946,15.946,15.79,15.87,143269,0
2016-03-15,15.816,15.984,15.775,15.946,180186,0
2016-03-16,15.946,16.216,15.87,16.177,160882,0
2016-03-17,16.185,16.391,16.185,16.315,163714,0
2016-03-18,16.412,16.501,16.342,16.447,199192,0
2016-03-21,16.412,16.493,16.332,16.403,144106,0
2016-03-22,16.359,16.412,16.277,16.297,122920,0
2016-03-23,16.332,16.342,16.232,16.277,145415,0
2016-03-24,16.251,16.359,16.183,16.351,114776,0
2016-03-28,16.393,16.447,16.287,16.393,110643,0
2016-03-29,16.429,16.582,16.359,16.582,240501,0
2016-03-30,16.599,16.698,16.501,16.698,163433,0
2016-03-31,16.733,16.839,16.638,16.829,200565,0
2016-04-01,16.767,16.858,16.678,16.839,164593,0
2016-04-04,16.848,16.876,16.678,16.733,185801,0
2016-04-05,16.669,16.669,16.536,16.643,98158,0
2016-04-06,16.643,16.75,16.554,16.698,115361,0
2016-04-07,16.624,16.724,16.565,16.615,117983,0
2016-04-08,16.66,16.741,16.599,16.66,70913,0
2016-04-11,16.724,16.803,16.66,16.66,96850,0
2016-04-12,16.66,16.803,16.607,16.767,180578,0
2016-04-13,16.776,16.82,16.689,16.784,118658,0
2016-04-14,16.776,16.776,16.607,16.66,138906,0
2016-04-15,16.688,16.803,16.66,16.784,102187,0
2016-04-18,16.784,16.867,16.733,16.858,99479,0
2016-04-19,16.901,16.945,16.839,16.893,87604,0
2016-04-20,16.936,16.945,16.731,16.75,137076,0
2016-04-21,16.742,16.901,16.554,16.634,153394,0
2016-04-22,16.698,16.82,16.66,16.767,100012,0
2016-04-25,16.75,16.794,16.66,16.706,97768,0
2016-04-26,16.724,16.848,16.724,16.848,99800,0
2016-04-27,16.839,16.901,16.733,16.876,113617,0
2016-04-28,16.759,16.893,16.759,16.839,78763,0
2016-04-29,16.784,16.805,16.66,16.724,117996,0
2016-05-02,16.724,16.829,16.724,16.803,137742,0
2016-05-03,16.678,16.759,16.599,16.75,186418,0
2016-05-04,16.733,16.955,16.714,16.955,132846,0
2016-05-05,16.918,17.096,16.918,17.053,139915,0
2016-05-06,17.008,17.123,16.936,17.113,97521,0
2016-05-09,17.123,17.3,17.123,17.265,123560,0
2016-05-10,17.283,17.442,17.265,17.418,160384,0
2016-05-11,17.374,17.603,17.096,17.167,132186,0
2016-05-12,17.141,17.261,17.036,17.229,132169,0
2016-05-13,17.249,17.249,17.008,17.036,155245,0
2016-05-16,17.036,17.167,17.036,17.123,119484,0
2016-05-17,17.062,17.113,16.926,16.955,129582,0
2016-05-18,16.909,16.971,16.688,16.784,153168,0
2016-05-19,16.759,16.759,16.615,16.624,102680,0
2016-05-20,16.724,16.811,16.653,16.767,101207,0
2016-05-23,16.803,16.909,16.803,16.858,85307,0
2016-05-24,16.936,16.962,16.829,16.901,196647,0
2016-05-25,16.926,16.99,16.888,16.962,81669,0
2016-05-26,16.918,17.026,16.905,17.026,108023,0
2016-05-27,17.008,17.096,16.99,17.069,90288,0
2016-05-31,17.106,17.158,16.99,17.15,123564,0
2016-06-01,17.062,17.196,16.999,17.133,114487,0
2016-06-02,17.113,17.196,17.062,17.186,94649,0
2016-06-03,17.249,17.337,17.133,17.158,130779,0
2016-06-06,17.186,17.239,17.087,17.196,152855,0
2016-06-07,17.141,17.347,17.138,17.274,137581,0
2016-06-08,17.391,17.524,17.347,17.442,137582,0
2016-06-09,17.442,17.568,17.374,17.543,193949,0
2016-06-10,17.507,17.568,17.468,17.489,192044,0
2016-06-13,17.479,17.507,17.4,17.409,101330,0
2016-06-14,17.424,17.507,17.319,17.451,487931,0
2016-06-15,17.433,17.649,17.424,17.594,163778,0
2016-06-16,17.561,17.704,17.486,17.694,159354,0
2016-06-17,17.694,17.704,17.534,17.686,198917,0
2016-06-20,17.782,17.937,17.782,17.883,161375,0
2016-06-21,17.893,17.917,17.826,17.875,135206,0
2016-06-22,17.866,17.932,17.792,17.81,151059,0
2016-06-23,17.883,17.927,17.856,17.893,94368,0
2016-06-24,17.619,17.917,17.447,17.84,188956,0
2016-06-27,17.81,17.875,17.676,17.754,221503,0
2016-06-28,17.82,18.099,17.82,18.029,223076,0
2016-06-29,18.099,18.463,18.056,18.463,383116,0
2016-06-30,18.545,18.617,18.127,18.617,347018,0
2016-07-01,18.617,18.843,18.609,18.745,147124,0
2016-07-05,18.745,18.96,18.662,18.862,176387,0
2016-07-06,18.908,18.989,18.807,18.935,130941,0
2016-07-07,18.952,18.952,18.728,18.891,145108,0
2016-07-08,18.908,19.006,18.835,19.006,126977,0
2016-07-11,19.006,19.016,18.908,18.989,143501,0
2016-07-12,18.997,19.016,18.79,18.862,195265,0
2016-07-13,18.843,18.882,18.762,18.807,190318,0
2016-07-14,18.78,18.871,18.681,18.689,152334,0
2016-07-15,18.689,18.69,18.519,18.582,139778,0
2016-07-18,18.545,18.672,18.536,18.582,188726,0
2016-07-19,18.536,18.952,18.536,18.908,123531,0
2016-07-20,18.882,19.016,18.865,18.97,144325,0
2016-07-21,18.935,19.016,18.843,18.945,137119,0
2016-07-22,18.96,19.081,18.96,19.043,94459,0
2016-07-25,19.089,19.115,18.945,19.106,112489,0
2016-07-26,19.115,19.188,19.026,19.171,119641,0
2016-07-27,19.171,19.201,18.997,19.161,192312,0
2016-07-28,19.171,19.469,19.125,19.425,105505,0
2016-07-29,19.433,19.579,19.407,19.552,136347,0
2016-08-01,19.588,19.613,19.407,19.542,121698,0
2016-08-02,19.514,19.514,19.035,19.106,227925,0
2016-08-03,19.115,19.161,18.98,19.151,118876,0
2016-08-04,19.216,19.27,19.072,19.125,132876,0
2016-08-05,19.043,19.161,19.043,19.098,139377,0
2016-08-08,19.125,19.171,19.043,19.081,185542,0
2016-08-09,19.072,19.389,19.072,19.369,127140,0
2016-08-10,19.316,19.407,19.171,19.179,113030,0
2016-08-11,19.216,19.287,18.945,18.989,125922,0
2016-08-12,19.035,19.125,19.035,19.089,124355,0
2016-08-15,19.062,19.161,19.062,19.142,164416,0
2016-08-16,19.035,19.062,18.901,19.062,145783,0
2016-08-17,19.659,19.659,18.917,19.115,126525,0
2016-08-18,19.072,19.179,19.055,19.081,115689,0
2016-08-19,19.062,19.084,18.945,19.026,74314,0
2016-08-22,19.016,19.125,18.952,18.989,136465,0
2016-08-23,19.062,19.134,18.985,19.052,122573,0
2016-08-24,19.115,19.142,18.97,18.997,103599,0
2016-08-25,19.026,19.125,18.997,19.043,110979,0
2016-08-26,19.115,19.253,18.899,19.035,156332,0
2016-08-29,19.115,19.333,19.052,19.262,132509,0
2016-08-30,19.243,19.319,19.134,19.216,120060,0
2016-08-31,19.253,19.306,19.151,19.262,118906,0
2016-09-01,19.235,19.306,19.171,19.188,82735,0
2016-09-02,19.279,19.407,19.161,19.188,98432,0
2016-09-06,19.216,19.306,19.188,19.253,98727,0
2016-09-07,19.262,19.316,19.216,19.306,96820,0
2016-09-08,19.288,19.306,19.216,19.27,89348,0
2016-09-09,19.134,19.179,18.426,18.645,300648,0
2016-09-12,18.582,18.79,18.533,18.681,168976,0
2016-09-13,18.564,18.564,18.164,18.164,177045,0
2016-09-14,18.183,18.345,18.164,18.21,110614,0
2016-09-15,18.164,18.282,18.164,18.238,130791,0
2016-09-16,18.21,18.272,18.164,18.262,72961,0
2016-09-19,18.374,18.401,18.272,18.374,119309,0
2016-09-20,18.401,18.558,18.374,18.492,111450,0
2016-09-21,18.511,18.658,18.281,18.612,261474,0
2016-09-22,18.677,18.815,18.677,18.815,166705,0
2016-09-23,18.769,18.862,18.725,18.797,68849,0
2016-09-26,18.788,18.806,18.586,18.735,192087,0
2016-09-27,18.744,18.834,18.653,18.668,132237,0
2016-09-28,18.622,18.744,18.622,18.744,108691,0
2016-09-29,18.76,18.76,18.511,18.64,138530,0
2016-09-30,18.735,18.751,18.558,18.602,175543,0
2016-10-03,18.511,18.558,18.383,18.475,177694,0
2016-10-04,18.465,18.492,18.132,18.169,161883,0
2016-10-05,18.207,18.29,17.928,17.948,174861,0
2016-10-06,17.902,18.114,17.79,17.956,205180,0
2016-10-07,18.004,18.123,17.819,17.875,92140,0
2016-10-10,17.985,18.085,17.938,17.976,75570,0
2016-10-11,17.956,17.956,17.8,17.866,126270,0
2016-10-12,17.809,17.965,17.78,17.91,149719,0
2016-10-13,17.866,18.051,17.79,17.995,208291,0
2016-10-14,17.956,18.104,17.893,17.918,83199,0
2016-10-17,17.91,18.095,17.735,17.809,142581,0
2016-10-18,17.888,18.056,17.87,18.037,99928,0
2016-10-19,18.018,18.204,17.961,18.186,121921,0
2016-10-20,18.157,18.186,18.056,18.148,58953,0
2016-10-21,18.091,18.176,18.064,18.176,77854,0
2016-10-24,18.186,18.287,18.037,18.047,89520,0
2016-10-25,18.056,18.064,17.961,18.018,112285,0
2016-10-26,18,18,17.794,17.888,164875,0
2016-10-27,17.906,17.906,17.387,17.414,367145,0
2016-10-28,17.359,17.562,17.321,17.422,267958,0
2016-10-31,17.422,17.507,17.405,17.44,250917,0
2016-11-01,17.469,17.469,17.172,17.172,166209,0
2016-11-02,17.134,17.283,16.976,16.976,227585,0
2016-11-03,16.929,17.024,16.642,16.745,236024,0
2016-11-04,16.781,16.884,16.726,16.867,389942,0
2016-11-07,17.069,17.283,16.976,17.211,183565,0
2016-11-08,17.153,17.284,17.077,17.263,157692,0
2016-11-09,16.959,17.273,16.827,17.172,351759,0
2016-11-10,17.153,17.171,16.827,17.078,225968,0
2016-11-11,17.044,17.153,16.949,16.966,270198,0
2016-11-14,16.949,17.143,16.745,17.069,397936,0
2016-11-15,17.134,17.219,17.005,17.088,298630,0
2016-11-16,17.119,17.232,16.859,16.952,258040,0
2016-11-17,16.961,17.064,16.952,17.038,113355,0
2016-11-18,17.018,17.091,16.849,16.849,139236,0
2016-11-21,16.905,17.073,16.849,16.878,114391,0
2016-11-22,16.887,17.215,16.887,17.211,165987,0
2016-11-23,17.047,17.192,17.047,17.119,141821,0
2016-11-25,17.129,17.355,17.11,17.215,62291,0
2016-11-28,17.242,17.383,17.207,17.374,149783,0
2016-11-29,17.374,17.513,17.374,17.446,147798,0
2016-11-30,17.383,17.427,17.26,17.326,150601,0
2016-12-01,17.278,17.283,17.028,17.119,171293,0
2016-12-02,17.147,17.336,17.147,17.232,96569,0
2016-12-05,17.307,17.392,17.22,17.336,138356,0
2016-12-06,17.297,17.401,17.251,17.374,133446,0
2016-12-07,17.326,17.654,17.326,17.597,191469,0
2016-12-08,17.523,17.673,17.401,17.561,168960,0
2016-12-09,17.546,17.658,17.489,17.556,108717,0
2016-12-12,17.556,17.639,17.479,17.629,102050,0
2016-12-13,17.725,17.742,17.536,17.668,189649,0
2016-12-14,17.688,17.688,17.479,17.563,207509,0
2016-12-15,17.499,17.591,17.44,17.536,179507,0
2016-12-16,17.591,17.658,17.489,17.599,169576,0
2016-12-19,17.649,17.751,17.619,17.688,85345,0
2016-12-20,17.751,17.866,17.695,17.866,159852,0
2016-12-21,17.875,17.884,17.725,17.725,117162,0
2016-12-22,17.732,17.95,17.675,17.94,118792,0
2016-12-23,17.988,17.99,17.861,17.884,87700,0
2016-12-27,17.894,17.902,17.818,17.828,111864,0
2016-12-28,17.884,17.884,17.634,17.658,119837,0
2016-12-29,17.629,17.789,17.629,17.76,110748,0
2016-12-30,17.856,18.035,17.835,18.004,130059,0
2017-01-03,18.016,18.119,18.016,18.109,122672,0
2017-01-04,18.099,18.448,18.099,18.429,120801,0
2017-01-05,18.412,18.495,18.289,18.365,90525,0
2017-01-06,18.317,18.525,18.317,18.429,167400,0
2017-01-09,18.439,18.464,18.337,18.448,72223,0
2017-01-10,18.429,18.429,18.317,18.317,61125,0
2017-01-11,18.269,18.387,18.233,18.387,101855,0
2017-01-12,18.336,18.374,18.166,18.317,146238,0
2017-01-13,18.279,18.379,18.269,18.374,86306,0
2017-01-17,18.34,18.49,18.292,18.463,121625,0
2017-01-18,18.473,18.529,18.443,18.473,233321,0
2017-01-19,18.463,18.463,18.292,18.397,154828,0
2017-01-20,18.433,18.473,18.359,18.453,108663,0
2017-01-23,18.453,18.595,18.453,18.52,164861,0
2017-01-24,18.548,18.678,18.52,18.578,151583,0
2017-01-25,18.586,18.683,18.53,18.681,111187,0
2017-01-26,18.739,18.78,18.539,18.671,117923,0
2017-01-27,18.671,18.671,18.433,18.443,140121,0
2017-01-30,18.397,18.689,18.344,18.643,141592,0
2017-01-31,18.548,18.766,18.548,18.766,151198,0
2017-02-01,18.739,18.768,18.586,18.651,147840,0
2017-02-02,18.624,18.794,18.52,18.757,181021,0
2017-02-03,18.813,18.85,18.689,18.776,119579,0
2017-02-06,18.766,18.785,18.681,18.766,96865,0
2017-02-07,18.739,18.823,18.595,18.604,100001,0
2017-02-08,18.586,18.676,18.576,18.614,76397,0
2017-02-09,18.671,18.84,18.67,18.84,85501,0
2017-02-10,18.794,18.993,18.699,18.974,134769,0
2017-02-13,18.937,19.041,18.9,19.031,106438,0
2017-02-14,19.015,19.015,18.741,18.863,119059,0
2017-02-15,18.806,18.816,18.653,18.691,127903,0
2017-02-16,18.673,18.777,18.663,18.711,111809,0
2017-02-17,18.711,18.787,18.581,18.625,107966,0
2017-02-21,18.635,18.777,18.625,18.759,121512,0
2017-02-22,18.777,18.806,18.705,18.777,77757,0
2017-02-23,18.835,18.931,18.796,18.902,72560,0
2017-02-24,18.873,18.978,18.838,18.95,70623,0
2017-02-27,18.958,19.131,18.958,19.121,109573,0
2017-02-28,19.093,19.139,19.056,19.111,101642,0
2017-03-01,19.045,19.121,19.015,19.093,108957,0
2017-03-02,19.055,19.131,18.921,18.94,71122,0
2017-03-03,18.931,18.978,18.75,18.863,87430,0
2017-03-06,18.777,18.981,18.777,18.95,123380,0
2017-03-07,18.912,18.94,18.711,18.731,79765,0
2017-03-08,18.691,18.75,18.369,18.473,149303,0
2017-03-09,18.453,18.473,18.064,18.119,159610,0
2017-03-10,18.217,18.387,17.986,18.09,149348,0
2017-03-13,18.054,18.161,18.015,18.054,107237,0
2017-03-14,17.986,18.045,17.966,18.006,75466,0
2017-03-15,18.025,18.31,18.025,18.3,179505,0
2017-03-16,18.261,18.378,18.207,18.235,161051,0
2017-03-17,18.271,18.369,18.226,18.281,137509,0
2017-03-20,18.31,18.374,18.262,18.32,115374,0
2017-03-21,18.323,18.403,18.275,18.304,89675,0
2017-03-22,18.343,18.343,18.2,18.304,136113,0
2017-03-23,18.275,18.545,18.275,18.458,75317,0
2017-03-24,18.516,18.565,18.418,18.458,85837,0
2017-03-27,18.392,18.485,18.303,18.353,71776,0
2017-03-28,18.323,18.486,18.284,18.468,99402,0
2017-03-29,18.477,18.526,18.373,18.392,170877,0
2017-03-30,18.411,18.545,18.265,18.418,138279,0
2017-03-31,18.458,18.601,18.418,18.575,98351,0
2017-04-03,18.575,18.698,18.575,18.688,88718,0
2017-04-04,18.631,18.756,18.631,18.738,62679,0
2017-04-05,18.765,18.851,18.738,18.765,81132,0
2017-04-06,18.728,18.851,18.698,18.813,100719,0
2017-04-07,18.823,18.92,18.813,18.905,72774,0
2017-04-10,18.891,19.004,18.881,19.004,84967,0
2017-04-11,18.976,19.014,18.976,18.976,81525,0
2017-04-12,18.957,19.092,18.957,19.014,194491,0
2017-04-13,19.092,19.13,18.986,19.064,121533,0
2017-04-17,19.064,19.227,19.064,19.227,77788,0
2017-04-18,19.287,19.287,19.192,19.24,83816,0
2017-04-19,19.24,19.287,19.057,19.123,133453,0
2017-04-20,19.133,19.162,19.037,19.067,156797,0
2017-04-21,19.113,19.142,19.027,19.133,110244,0
2017-04-24,19.259,19.268,18.95,19.113,113171,0
2017-04-25,19.123,19.181,19.047,19.123,107594,0
2017-04-26,19.113,19.162,19.086,19.086,85813,0
2017-04-27,19.057,19.24,19.047,19.231,109911,0
2017-04-28,19.231,19.259,19.104,19.218,113343,0
2017-05-01,19.287,19.365,19.24,19.355,138496,0
2017-05-02,19.355,19.385,19.277,19.385,102793,0
2017-05-03,19.395,19.451,19.293,19.346,113331,0
2017-05-04,19.317,19.326,19.133,19.181,148118,0
2017-05-05,19.259,19.355,19.231,19.336,92598,0
2017-05-08,19.365,19.395,19.259,19.375,97297,0
2017-05-09,19.52,19.52,19.317,19.404,130847,0
2017-05-10,19.451,19.471,19.379,19.404,109059,0
2017-05-11,19.395,19.491,19.268,19.481,126465,0
2017-05-12,19.442,19.442,19.346,19.365,128444,0
2017-05-15,19.365,19.52,19.355,19.501,119784,0
2017-05-16,19.572,19.572,19.377,19.417,127988,0
2017-05-17,19.553,19.553,19.329,19.368,141911,0
2017-05-18,19.32,19.386,19.213,19.242,193658,0
2017-05-19,19.242,19.349,19.242,19.3,108169,0
2017-05-22,19.378,19.495,19.349,19.368,98497,0
2017-05-23,19.475,19.524,19.436,19.455,101978,0
2017-05-24,19.504,19.582,19.455,19.572,86985,0
2017-05-25,19.63,19.728,19.611,19.699,126178,0
2017-05-26,19.737,19.776,19.592,19.592,46055,0
2017-05-30,19.563,19.689,19.563,19.65,78056,0
2017-05-31,19.699,19.718,19.611,19.676,94567,0
2017-06-01,19.699,19.855,19.626,19.776,102904,0
2017-06-02,19.883,19.922,19.815,19.874,52831,0
2017-06-05,19.883,19.932,19.795,19.795,91463,0
2017-06-06,19.757,19.912,19.757,19.825,68110,0
2017-06-07,19.825,20.01,19.815,19.96,83220,0
2017-06-08,19.941,20.02,19.835,19.98,75988,0
2017-06-09,19.96,20.147,19.912,20.116,114629,0
2017-06-12,20.067,20.185,20.067,20.185,77656,0
2017-06-13,20.185,20.237,20.121,20.165,60764,0
2017-06-14,20.195,20.33,20.195,20.242,105425,0
2017-06-15,20.262,20.35,20.205,20.35,47964,0
2017-06-16,20.408,20.456,20.262,20.399,78742,0
2017-06-19,20.408,20.602,20.399,20.475,118404,0
2017-06-20,20.529,20.645,20.402,20.431,165508,0
2017-06-21,20.539,20.597,20.393,20.402,90098,0
2017-06-22,20.411,20.645,20.411,20.519,90694,0
2017-06-23,20.588,20.588,20.363,20.441,82535,0
2017-06-26,20.411,20.545,20.411,20.46,103732,0
2017-06-27,20.441,20.588,20.245,20.363,128808,0
2017-06-28,20.343,20.383,20.227,20.333,124652,0
2017-06-29,20.265,20.333,20.099,20.177,89222,0
2017-06-30,20.217,20.323,20.137,20.313,103394,0
2017-07-03,20.353,20.479,20.343,20.47,53732,0
2017-07-05,20.441,20.509,20.372,20.499,84752,0
2017-07-06,20.411,20.499,20.108,20.108,100485,0
2017-07-07,20.118,20.265,20.069,20.265,54093,0
2017-07-10,20.275,20.297,20.152,20.245,81988,0
2017-07-11,20.265,20.265,19.981,19.981,131409,0
2017-07-12,20.001,20.161,20.001,20.089,84931,0
2017-07-13,20.217,20.245,20.098,20.235,87735,0
2017-07-14,20.303,20.431,20.197,20.421,77692,0
2017-07-17,20.421,20.559,20.402,20.559,87366,0
2017-07-18,20.626,20.736,20.524,20.646,111871,0
2017-07-19,20.676,20.755,20.627,20.736,91498,0
2017-07-20,20.833,20.934,20.736,20.793,65241,0
2017-07-21,20.853,20.873,20.686,20.755,97477,0
2017-07-24,20.765,20.801,20.646,20.746,75485,0
2017-07-25,20.893,20.893,20.449,20.539,189293,0
2017-07-26,20.549,20.616,20.459,20.529,147365,0
2017-07-27,20.607,20.607,20.426,20.459,115392,0
2017-07-28,20.449,20.588,20.371,20.588,82842,0
2017-07-31,20.726,20.726,20.529,20.616,82784,0
2017-08-01,20.646,20.726,20.588,20.607,104455,0
2017-08-02,20.646,20.669,20.549,20.626,76329,0
2017-08-03,20.626,20.666,20.563,20.588,57152,0
2017-08-04,20.588,20.793,20.588,20.636,57927,0
2017-08-07,20.636,20.784,20.549,20.549,74783,0
2017-08-08,20.539,20.607,20.382,20.479,71737,0
2017-08-09,20.519,20.519,20.282,20.302,66072,0
2017-08-10,20.302,20.646,19.959,20.008,214844,0
2017-08-11,19.801,20.263,19.801,20.185,227860,0
2017-08-14,20.282,20.382,20.145,20.362,100006,0
2017-08-15,20.48,20.502,20.242,20.42,88311,0
2017-08-16,20.42,20.57,20.42,20.53,79341,0
2017-08-17,20.55,20.608,20.47,20.48,65360,0
2017-08-18,20.51,20.54,20.362,20.362,90782,0
2017-08-21,20.332,20.43,20.282,20.42,60167,0
2017-08-22,20.392,20.638,20.392,20.56,102896,0
2017-08-23,20.638,20.736,20.48,20.52,113865,0
2017-08-24,20.54,20.608,20.502,20.598,56467,0
2017-08-25,20.589,20.688,20.52,20.638,56816,0
2017-08-28,20.738,20.748,20.6,20.658,74298,0
2017-08-29,20.708,20.718,20.608,20.678,77217,0
2017-08-30,20.678,20.718,20.628,20.708,72237,0
2017-08-31,20.718,20.866,20.682,20.708,120848,0
2017-09-01,20.708,21.202,20.708,20.954,179034,0
2017-09-05,20.964,21.004,20.738,20.761,95117,0
2017-09-06,20.786,21.054,20.767,20.786,76249,0
2017-09-07,20.806,20.916,20.786,20.826,57471,0
2017-09-08,20.776,20.886,20.776,20.886,55161,0
2017-09-11,20.945,21.064,20.876,21.064,50161,0
2017-09-12,21.014,21.064,20.836,20.964,56002,0
2017-09-13,20.876,21.064,20.836,21.064,88063,0
2017-09-14,20.984,21.024,20.886,20.964,68935,0
2017-09-15,20.886,20.984,20.866,20.866,55944,0
2017-09-18,20.866,21.044,20.866,21.014,66602,0
2017-09-19,21.004,21.253,20.775,21.183,100476,0
2017-09-20,21.283,21.352,21.044,21.074,64111,0
2017-09-21,21.124,21.134,20.915,20.935,54301,0
2017-09-22,21.054,21.074,20.885,20.895,40689,0
2017-09-25,20.945,21.014,20.915,20.974,74478,0
2017-09-26,20.974,21.109,20.958,21.004,78297,0
2017-09-27,20.994,21.034,20.805,20.825,70609,0
2017-09-28,20.835,20.964,20.835,20.925,54898,0
2017-09-29,20.984,21.104,20.984,21.084,81002,0
2017-10-02,21.074,21.223,21.074,21.084,87335,0
2017-10-03,21.084,21.204,21.084,21.104,66331,0
2017-10-04,21.104,21.253,21.104,21.203,75445,0
2017-10-05,21.233,21.362,21.183,21.332,67243,0
2017-10-06,21.263,21.391,21.243,21.382,105724,0
2017-10-09,21.392,21.482,21.372,21.412,61076,0
2017-10-10,21.382,21.631,21.382,21.611,199294,0
2017-10-11,21.671,21.68,21.53,21.68,71568,0
2017-10-12,21.631,21.76,21.621,21.74,59648,0
2017-10-13,21.75,21.78,21.7,21.75,45305,0
2017-10-16,21.81,21.86,21.69,21.77,75981,0
2017-10-17,21.87,21.87,21.62,21.77,79586,0
2017-10-18,21.73,21.81,21.62,21.67,102533,0
2017-10-19,21.72,21.76,21.56,21.66,126484,0
2017-10-20,21.68,21.68,21.54,21.57,67274,0
2017-10-23,21.51,21.56,21.28,21.36,96469,0
2017-10-24,21.36,21.47,21.27,21.33,88860,0
2017-10-25,21.23,21.35,21.09,21.17,111110,0
2017-10-26,21.23,21.2377,20.98,20.98,55225,0
2017-10-27,21.07,21.21,20.98,21.11,83421,0
2017-10-30,21.1,21.26,21.1,21.24,55564,0
2017-10-31,21.0965,21.32,21.0965,21.21,95282,0
2017-11-01,21.25,21.4,21.21,21.22,73046,0
2017-11-02,21.21,21.31,21.1344,21.22,75462,0
2017-11-03,21.25,21.27,21.1518,21.18,72514,0
2017-11-06,21.15,21.3699,21.15,21.36,65700,0
2017-11-07,21.31,21.3417,21.2,21.25,100152,0
2017-11-08,21.29,21.33,21.21,21.23,69880,0
2017-11-09,21.14,21.2871,21.13,21.25,66121,0
2017-11-10,21.18,21.24,21.12,21.18,37735,0
