Date,Open,High,Low,Close,Volume,OpenInt
2007-10-30,6.9518,6.9979,6.9518,6.9904,2030466,0
2007-10-31,6.9904,6.9904,6.9904,6.9904,770598,0
2007-11-01,6.9904,6.9979,6.9904,6.9904,13060,0
2007-11-02,6.9904,7.0055,6.9827,6.9904,1113976,0
2007-11-05,6.9827,6.9904,6.9827,6.9904,125513,0
2007-11-06,6.9904,6.9904,6.9827,6.9904,220862,0
2007-11-07,6.9904,6.9979,6.9827,6.9827,206756,0
2007-11-08,6.9904,6.9904,6.9827,6.9827,57988,0
2007-11-09,6.9904,7.0055,6.9827,7.0055,24685,0
2007-11-12,6.9827,7.0055,6.9827,6.9827,7968,0
2007-11-13,6.9827,6.9827,6.9827,6.9827,13716,0
2007-11-14,6.9904,6.9904,6.9904,6.9904,14367,0
2007-11-15,6.9904,6.9904,6.9904,6.9904,11755,0
2007-11-16,6.9904,6.9904,6.9748,6.9904,351993,0
2007-11-19,6.9827,6.9827,6.9827,6.9827,127,0
2007-11-20,6.9827,6.9827,6.9827,6.9827,7573,0
2007-11-23,7.0055,7.0363,7.0055,7.0363,396,0
2007-11-26,7.044,7.044,6.9979,6.9979,7968,0
2007-11-27,6.9748,6.9827,6.9672,6.9672,176715,0
2007-11-28,6.9672,6.9827,6.9672,6.9827,7184,0
2007-11-29,6.9672,6.9827,6.9672,6.9748,11492,0
2007-11-30,6.9672,6.9672,6.9672,6.9672,177108,0
2007-12-03,6.9672,6.9672,6.9672,6.9672,179460,0
2007-12-05,6.9672,7.0055,6.9672,7.0055,14237,0
2007-12-06,7.0055,7.0055,6.9979,7.0055,16069,0
2007-12-07,6.9748,6.9748,6.9748,6.9748,10449,0
2007-12-10,7.0055,7.0055,6.9672,6.9748,17373,0
2007-12-11,6.9672,6.9672,6.9672,6.9672,13321,0
2007-12-12,6.9672,6.9672,6.9672,6.9672,3262,0
2007-12-13,6.9672,6.9672,6.9672,6.9672,127,0
2007-12-14,7.0055,7.0055,6.9748,6.9979,3916,0
2007-12-18,7.0055,7.044,7.0055,7.044,55118,0
2007-12-19,6.9672,6.9748,6.8985,6.9672,54074,0
2007-12-20,6.9672,7.1586,6.9672,7.151,85157,0
2007-12-21,7.151,7.1586,6.9672,7.1586,2435615,0
2007-12-24,7.0822,7.151,6.9672,7.1357,99001,0
2007-12-26,7.0055,7.1586,6.9904,7.1586,268374,0
2007-12-27,7.0363,7.1205,6.9672,6.9672,93386,0
2007-12-28,6.9979,7.0822,6.9672,6.9827,42971,0
2007-12-31,6.9672,7.044,6.9672,7.021,104271,0
2008-01-02,6.9748,7.0593,6.9672,6.9748,111212,0
2008-01-03,6.9979,7.0055,6.9441,6.9979,263960,0
2008-01-04,6.9904,7.044,6.9904,6.9979,93779,0
2008-01-07,7.0286,7.1586,6.9979,7.0897,109583,0
2008-01-08,7.0973,7.1126,6.9904,7.0286,73274,0
2008-01-09,7.0055,7.1205,6.9518,7.021,427618,0
2008-01-10,6.9904,7.1205,6.9827,7.0822,61648,0
2008-01-11,7.021,7.0593,6.9904,7.0055,51592,0
2008-01-14,7.0515,7.1052,6.9672,7.1052,72101,0
2008-01-15,7.0055,7.1126,6.9827,7.1126,24425,0
2008-01-16,7.1052,7.1205,7.044,7.1126,65043,0
2008-01-17,7.1126,7.1126,7.0055,7.021,27687,0
2008-01-18,6.9748,7.0668,6.9748,7.0286,127739,0
2008-01-22,6.9292,7.1205,6.8985,7.0286,67523,0
2008-01-23,6.9748,7.1052,6.9748,7.0515,105533,0
2008-01-24,7.0822,7.0822,6.9672,6.9748,51853,0
2008-01-25,7.0822,7.0897,6.9594,7.013,188079,0
2008-01-28,6.9904,7.0593,6.9672,6.9979,28216,0
2008-01-29,7.013,7.0286,6.9672,6.9904,98612,0
2008-01-30,6.9748,7.1052,6.9672,6.9904,64128,0
2008-01-31,6.9748,7.044,6.9594,7.013,336581,0
2008-02-01,7.021,7.0822,6.9748,7.0055,32523,0
2008-02-04,6.9748,7.1126,6.9441,7.0515,57469,0
2008-02-05,6.9748,7.0363,6.9748,6.9904,74446,0
2008-02-06,7.0363,7.0822,6.9827,7.013,36047,0
2008-02-07,6.9904,7.0745,6.9904,7.0515,38791,0
2008-02-08,7.0515,7.0745,6.9979,7.013,264092,0
2008-02-11,7.013,7.021,7.0055,7.013,39578,0
2008-02-12,7.0286,7.0515,6.9748,7.021,53464,0
2008-02-13,7.0973,7.1126,7.0286,7.0822,62600,0
2008-02-14,7.1052,7.1052,6.9979,7.013,100502,0
2008-02-15,7.0286,7.0286,6.9518,6.9827,58903,0
2008-02-19,7.0515,7.0822,6.9292,6.9441,37484,0
2008-02-20,6.9292,7.044,6.9292,7.0363,62697,0
2008-02-21,7.0745,7.0822,7.0055,7.013,76409,0
2008-02-22,7.013,7.0593,6.9748,7.0515,373284,0
2008-02-25,7.0363,7.0668,7.013,7.0593,299356,0
2008-02-26,7.0593,7.0973,7.0515,7.0973,615172,0
2008-02-27,7.0822,7.1282,7.0822,7.1205,601748,0
2008-02-28,7.1205,7.1282,7.0897,7.1282,594797,0
2008-02-29,7.1052,7.1282,7.0822,7.0822,111674,0
2008-03-03,7.0745,7.0822,7.0055,7.0593,2021525,0
2008-03-04,7.021,7.0515,7.013,7.021,184159,0
2008-03-05,7.044,7.044,6.9672,7.013,43230,0
2008-03-06,6.9672,7.021,6.9672,7.021,103362,0
2008-03-07,6.9827,7.021,6.9748,6.9904,2215537,0
2008-03-10,7.0363,7.1052,6.9672,7.1052,121076,0
2008-03-11,7.1126,7.1357,7.0593,7.1357,326918,0
2008-03-12,7.1357,7.1357,7.0822,7.1282,82936,0
2008-03-13,7.0897,7.1357,7.0822,7.1126,83332,0
2008-03-14,7.1357,7.1357,6.9748,7.0897,729850,0
2008-03-17,7.0822,7.0822,7.0055,7.013,1118673,0
2008-03-18,7.1052,7.1357,7.013,7.1357,121597,0
2008-03-19,7.1357,7.1357,7.044,7.044,73927,0
2008-03-20,6.9904,7.1971,6.9904,7.1205,619090,0
2008-03-24,7.1282,7.1282,7.0973,7.1205,74713,0
2008-03-25,7.1282,7.1282,7.044,7.1052,24029,0
2008-03-26,7.0593,7.1205,7.0593,7.1052,95999,0
2008-03-27,7.1205,7.1205,7.0668,7.0822,21160,0
2008-03-28,7.0822,7.1205,7.0822,7.0822,51720,0
2008-03-31,7.1126,7.1205,7.013,7.0363,100701,0
2008-04-01,7.0897,7.0973,7.0055,7.044,103313,0
2008-04-02,7.0286,7.044,7.0055,7.0286,74055,0
2008-04-03,7.0055,7.044,7.0055,7.044,95345,0
2008-04-04,7.0363,7.0363,7.0055,7.013,64000,0
2008-04-07,7.0515,7.0822,6.9979,7.013,393265,0
2008-04-08,6.9672,7.044,6.9672,7.044,81368,0
2008-04-09,7.044,7.044,7.0055,7.0363,70398,0
2008-04-10,7.021,7.1357,6.9827,7.1126,42582,0
2008-04-11,7.0515,7.1052,7.0055,7.0055,42839,0
2008-04-14,7.0055,7.0973,7.0055,7.0822,37732,0
2008-04-15,7.1126,7.1126,6.9979,7.021,1253042,0
2008-04-16,6.9979,7.1357,6.9979,7.1052,114261,0
2008-04-17,7.0668,7.1052,7.021,7.0286,52240,0
2008-04-18,7.1052,7.1052,7.044,7.0822,115890,0
2008-04-21,7.0363,7.0973,7.0286,7.0973,10981,0
2008-04-22,7.0745,7.0745,7.0055,7.021,79804,0
2008-04-23,7.044,7.0668,7.0055,7.021,30670,0
2008-04-24,7.044,7.0897,7.013,7.0822,456327,0
2008-04-25,7.0822,7.0822,7.021,7.0515,47395,0
2008-04-28,7.0286,7.0745,7.0055,7.0593,36206,0
2008-04-29,7.0593,7.0745,7.044,7.0668,11729,0
2008-04-30,7.0745,7.0745,7.0055,7.044,64340,0
2008-05-01,7.0515,7.0668,7.0055,7.0363,62833,0
2008-05-02,7.0668,7.0745,7.0055,7.0055,318680,0
2008-05-05,6.9748,7.044,6.9748,7.021,78612,0
2008-05-06,6.9827,7.0745,6.9827,7.0363,33884,0
2008-05-07,7.0515,7.0593,7.0055,7.0055,46766,0
2008-05-08,7.021,7.0668,6.9827,7.0668,63867,0
2008-05-09,7.0055,7.0668,7.0055,7.044,1013878,0
2008-05-12,7.044,7.0822,7.021,7.0745,37506,0
2008-05-13,7.0745,7.0973,7.0055,7.0822,19854,0
2008-05-14,7.0745,7.0745,7.0286,7.0668,24862,0
2008-05-15,7.044,7.0897,7.021,7.0822,20243,0
2008-05-16,7.0286,7.0515,7.021,7.0363,84152,0
2008-05-19,7.021,7.0515,7.013,7.044,157517,0
2008-05-20,7.0286,7.044,7.013,7.0286,79056,0
2008-05-21,7.044,7.1052,7.021,7.1052,47567,0
2008-05-22,7.1052,7.1052,7.044,7.0973,57679,0
2008-05-23,7.0593,7.0973,7.0363,7.0973,39748,0
2008-05-27,7.0973,7.1434,7.0668,7.1434,54234,0
2008-05-28,7.1434,7.1586,7.1126,7.1586,39413,0
2008-05-29,7.1282,7.1742,7.1282,7.1586,76587,0
2008-05-30,7.151,7.151,7.044,7.1205,14040,0
2008-06-02,7.1126,7.1357,7.0822,7.0897,217670,0
2008-06-03,7.1282,7.1282,7.0822,7.0897,327176,0
2008-06-04,7.0822,7.1971,7.0822,7.1894,52357,0
2008-06-05,7.1971,7.1971,7.1205,7.1742,70197,0
2008-06-06,7.1205,7.1742,7.0897,7.0897,29974,0
2008-06-09,7.0897,7.1126,7.0822,7.0897,140199,0
2008-06-10,7.0822,7.1817,7.0822,7.1817,21429,0
2008-06-11,7.1586,7.1586,7.0897,7.0973,45606,0
2008-06-12,7.151,7.151,7.0973,7.1052,41345,0
2008-06-13,7.1742,7.1971,7.1052,7.1971,20767,0
2008-06-16,7.1282,7.1661,7.0897,7.1586,40263,0
2008-06-17,7.151,7.151,7.1052,7.1052,37068,0
2008-06-18,7.0822,7.1357,7.0822,7.1282,35103,0
2008-06-19,7.1282,7.1742,7.1282,7.1586,287979,0
2008-06-20,7.1434,7.1586,7.1126,7.1586,198696,0
2008-06-23,7.1742,7.1894,7.1434,7.1742,57911,0
2008-06-24,7.1282,7.1661,7.1282,7.1282,37674,0
2008-06-25,7.1357,7.1661,7.1282,7.1661,85883,0
2008-06-26,7.151,7.2507,7.1205,7.2276,151290,0
2008-06-27,7.1894,7.2507,7.1661,7.1971,2553377,0
2008-06-30,7.1971,7.212,7.0897,7.1434,137913,0
2008-07-01,7.1052,7.1586,7.1052,7.1126,32012,0
2008-07-02,7.1434,7.1586,7.1052,7.1357,16306,0
2008-07-03,7.1282,7.1434,7.1126,7.1357,6790,0
2008-07-07,7.1742,7.1742,7.1052,7.1742,53391,0
2008-07-08,7.1894,7.1971,7.1357,7.1434,1019016,0
2008-07-09,7.1357,7.1434,7.1205,7.1434,2745,0
2008-07-10,7.1052,7.1434,7.1052,7.1434,52869,0
2008-07-11,7.151,7.1586,7.1205,7.1586,74055,0
2008-07-14,7.1742,7.1742,7.1282,7.151,6138,0
2008-07-15,7.1894,7.1894,7.1205,7.151,4962,0
2008-07-16,7.1205,7.1817,7.0973,7.1586,18809,0
2008-07-17,7.1357,7.1894,7.1357,7.1894,13192,0
2008-07-18,7.1357,7.1817,7.1357,7.1817,7837,0
2008-07-21,7.1434,7.22,7.1434,7.1894,7184,0
2008-07-22,7.1971,7.2352,7.1357,7.2046,5352,0
2008-07-23,7.1971,7.2352,7.151,7.151,17373,0
2008-07-24,7.1894,7.1894,7.1434,7.1817,13060,0
2008-07-25,7.1661,7.1971,7.1434,7.1434,21221,0
2008-07-28,7.1434,7.1434,7.1357,7.1357,3659,0
2008-07-29,7.1434,7.151,7.1357,7.151,13321,0
2008-07-30,7.151,7.1661,7.1434,7.151,524,0
2008-07-31,7.1434,7.1661,7.1434,7.1661,913,0
2008-08-01,7.1434,7.1661,7.1434,7.151,2092,0
2008-08-04,7.1434,7.1742,7.1434,7.1742,164566,0
2008-08-05,7.1661,7.1971,7.151,7.1894,4181,0
2008-08-06,7.1894,7.1971,7.1742,7.1971,10188,0
2008-08-07,7.1586,7.1817,7.1586,7.1661,1042,0
2008-08-08,7.1661,7.1894,7.1586,7.1817,13452,0
2008-08-11,7.1817,7.1971,7.1817,7.1817,22074,0
2008-08-12,7.1817,7.1894,7.1817,7.1817,182463,0
2008-08-13,7.1817,7.1971,7.1817,7.1971,30958,0
2008-08-14,7.1894,7.2046,7.1817,7.2046,3396,0
2008-08-15,7.1971,7.2046,7.1971,7.1971,8355,0
2008-08-18,7.1971,7.1971,7.1971,7.1971,12851,0
2008-08-19,7.1971,7.1971,7.1971,7.1971,13688,0
2008-08-20,7.1971,7.212,7.1971,7.212,1567,0
2008-08-21,7.2046,7.2352,7.2046,7.2276,781,0
2008-08-22,7.212,7.2276,7.212,7.2276,1961,0
2008-08-25,7.22,7.2352,7.22,7.2352,228238,0
2008-08-26,7.22,7.2352,7.212,7.2352,652,0
2008-08-27,7.2352,7.2429,7.2352,7.2429,167049,0
2008-08-28,7.2429,7.2429,7.2276,7.2352,46105,0
2008-09-02,7.2429,7.2429,7.2429,7.2429,127,0
2008-09-03,7.2429,7.2429,7.2276,7.2352,80339,0
2008-09-04,7.2352,7.2352,7.212,7.212,555483,0
2008-09-05,7.22,7.2429,7.22,7.2276,2349,0
2008-09-08,7.22,7.2352,7.212,7.22,2223,0
2008-09-09,7.2046,7.2352,7.2046,7.2352,256,0
2008-09-10,7.2276,7.2276,7.1971,7.212,11525,0
2008-09-11,7.212,7.212,7.1971,7.1971,389217,0
2008-09-12,7.2046,7.212,7.2046,7.212,1696,0
2008-09-15,7.2046,7.212,7.1971,7.1971,131265,0
2008-09-16,7.1971,7.1971,7.1586,7.1742,136031,0
2008-09-17,7.1971,7.1971,7.1357,7.1357,336190,0
2008-09-18,7.1357,7.1357,7.0515,7.0973,5287,0
2008-09-19,7.1817,7.1894,7.1126,7.1357,4440,0
2008-09-22,7.0822,7.0897,7.044,7.0897,4099,0
2008-09-23,7.0822,7.0822,7.0822,7.0822,1696,0
2008-09-24,7.044,7.044,7.0363,7.0363,256,0
2008-09-26,6.9672,6.9672,6.8908,6.9441,10750,0
2008-09-29,6.8908,6.9292,6.8525,6.9061,25992,0
2008-09-30,6.9138,6.9138,6.8678,6.8908,51853,0
2008-10-01,6.8908,6.8908,6.8908,6.8908,127,0
2008-10-02,6.8525,6.8525,6.7835,6.7835,92079,0
2008-10-03,6.8295,6.8295,6.6763,6.6916,1311683,0
2008-10-06,6.661,6.6687,6.5462,6.661,932293,0
2008-10-07,6.6228,6.661,6.6228,6.661,224570,0
2008-10-08,6.6995,6.6995,6.6995,6.6995,256,0
2008-10-09,6.6995,6.6995,6.6995,6.6995,136830,0
2008-10-10,6.7376,6.8908,6.661,6.6995,755404,0
2008-10-13,6.8064,6.8143,6.6763,6.6995,2495,0
2008-10-15,6.7072,6.7376,6.7072,6.7376,2092,0
2008-10-16,6.7453,6.7608,6.7072,6.7376,262816,0
2008-10-17,6.8143,6.8143,6.7759,6.7759,89764,0
2008-10-20,6.7759,6.7759,6.7759,6.7759,652,0
2008-10-21,6.7759,6.8754,6.7759,6.8525,400709,0
2008-10-22,6.7835,6.8525,6.7835,6.8525,165354,0
2008-10-23,6.8602,6.8908,6.8525,6.8908,22204,0
2008-10-27,6.7759,6.8217,6.7759,6.8217,251613,0
2008-10-28,6.8143,6.8143,6.8064,6.8064,7315,0
2008-10-29,6.8143,6.837,6.8143,6.837,43099,0
2008-10-30,6.837,6.8452,6.8217,6.8452,164452,0
2008-10-31,6.8525,6.8908,6.837,6.8908,1178,0
2008-11-03,6.9292,6.9518,6.8985,6.9292,17892,0
2008-11-04,7.0055,7.0055,6.837,6.9214,23642,0
2008-11-06,6.9138,6.9366,6.9138,6.9366,2063508,0
2008-11-07,6.9214,6.9292,6.9214,6.9292,6138,0
2008-11-10,6.9214,6.9214,6.9138,6.9214,4571,0
2008-11-11,6.8754,6.9292,6.8754,6.9292,186775,0
2008-11-12,6.8908,6.9366,6.8908,6.9366,10188,0
2008-11-13,6.9138,6.9138,6.9061,6.9138,1035806,0
2008-11-14,6.9061,6.9292,6.9061,6.9292,3916,0
2008-11-17,6.9214,6.9292,6.9138,6.9214,96392,0
2008-11-18,6.9292,6.9292,6.8985,6.8985,170490,0
2008-11-19,6.8908,6.9292,6.8908,6.8908,412074,0
2008-11-20,6.8908,6.9214,6.8908,6.9214,1236266,0
2008-11-21,6.9138,6.9214,6.9061,6.9138,49040,0
2008-11-24,6.9292,6.9292,6.9138,6.9214,341416,0
2008-11-25,7.0593,7.0593,6.9214,6.9979,24772,0
2008-11-26,6.9594,7.0363,6.9292,6.9292,1101202,0
2008-11-28,6.9292,6.9292,6.9292,6.9292,4704,0
2008-12-01,6.9292,6.9292,6.9214,6.9214,545296,0
2008-12-02,6.8908,6.9292,6.8908,6.9138,133197,0
2008-12-03,6.8908,6.8908,6.8908,6.8908,127,0
2008-12-04,6.9214,6.9292,6.8985,6.9061,208586,0
2008-12-05,6.8985,6.9214,6.8985,6.9214,204663,0
2008-12-08,6.9292,6.9366,6.9138,6.9366,459094,0
2008-12-09,6.9292,6.9292,6.9061,6.9214,180763,0
2008-12-10,6.9292,6.9292,6.9138,6.9214,38268,0
2008-12-11,6.9138,6.9292,6.9138,6.9292,863724,0
2008-12-12,6.9061,6.9214,6.8985,6.9214,661933,0
2008-12-15,6.9214,6.9214,6.8985,6.9061,688055,0
2008-12-16,6.9138,6.9214,6.9061,6.9214,1032341,0
2008-12-17,6.9138,6.9214,6.8985,6.9061,26911,0
2008-12-18,6.8908,6.9214,6.8908,6.9214,84895,0
2008-12-19,6.9214,6.9441,6.9214,6.9214,157909,0
2008-12-22,6.9366,6.9518,6.9366,6.9366,1437,0
2008-12-23,6.9518,6.9672,6.9518,6.9672,403063,0
2008-12-24,6.9441,7.013,6.9441,7.013,1696,0
2008-12-26,7.0363,7.1282,7.0363,7.0897,65798,0
2008-12-29,7.1434,7.151,7.1126,7.151,396,0
2008-12-30,7.0745,7.0973,6.9979,7.0055,83637,0
2009-01-02,7.0055,7.0822,7.0055,7.044,25795,0
2009-01-05,7.0745,7.0745,7.044,7.0668,97229,0
2009-01-08,7.0897,7.2735,7.0822,7.0973,69875,0
2009-01-09,7.1052,7.1052,7.1052,7.1052,90120,0
2009-01-13,7.1052,7.1205,7.1052,7.1126,500371,0
2009-01-14,7.0822,7.1126,7.0822,7.1126,35786,0
2009-01-15,7.0973,7.1126,7.0973,7.1126,353429,0
2009-01-16,7.1126,7.1126,7.1052,7.1052,524,0
2009-01-20,7.1126,7.1126,7.0973,7.0973,6138,0
2009-01-21,7.1126,7.1126,7.1052,7.1126,16980,0
2009-01-22,7.1126,7.1434,7.0973,7.1205,94167,0
2009-01-23,7.1205,7.1205,7.1052,7.1126,361270,0
2009-01-26,7.1205,7.1205,7.1126,7.1205,84371,0
2009-01-27,7.1205,7.1894,7.1126,7.1357,232484,0
2009-01-28,7.1586,7.1586,7.1282,7.1282,2051,0
2009-01-29,7.1894,7.1971,7.1126,7.1205,28484,0
2009-02-02,7.1205,7.2581,7.1205,7.2581,5301,0
2009-02-03,7.1586,7.2581,7.1586,7.2276,16196,0
2009-02-04,7.2046,7.2429,7.1971,7.2046,2745,0
2009-02-05,7.22,7.2429,7.22,7.2276,652,0
2009-02-06,7.22,7.2352,7.1971,7.2352,17892,0
2009-02-09,7.22,7.22,7.22,7.22,127,0
2009-02-11,7.212,7.212,7.212,7.212,127,0
2009-02-12,7.2352,7.2352,7.2276,7.2352,152161,0
2009-02-13,7.22,7.2352,7.22,7.2276,29694,0
2009-02-17,7.1661,7.2276,7.1661,7.2276,4704,0
2009-02-18,7.2352,7.2352,7.2352,7.2352,6918,0
2009-02-19,7.2429,7.3042,7.2429,7.2581,124604,0
2009-02-20,7.2429,7.2507,7.2429,7.2507,16069,0
2009-02-23,7.2507,7.2658,7.2276,7.2352,320687,0
2009-02-24,7.2813,7.3042,7.2352,7.2429,9406,0
2009-02-25,7.2352,7.2658,7.2276,7.2276,1670893,0
2009-02-26,7.2813,7.2813,7.2276,7.2429,100345,0
2009-02-27,7.2352,7.2658,7.2352,7.2507,43753,0
2009-03-02,7.2581,7.2964,7.2581,7.2658,81111,0
2009-03-03,7.2735,7.2964,7.2735,7.2813,1696,0
2009-03-04,7.2813,7.2813,7.2581,7.2735,4704,0
2009-03-05,7.2813,7.2887,7.2735,7.2813,212240,0
2009-03-06,7.2813,7.2813,7.2735,7.2735,162997,0
2009-03-09,7.2735,7.2813,7.2735,7.2735,70220,0
2009-03-10,7.2813,7.2813,7.2735,7.2735,26938,0
2009-03-11,7.2813,7.2813,7.2735,7.2735,35004,0
2009-03-12,7.2813,7.2813,7.2735,7.2735,27754,0
2009-03-13,7.3196,7.3196,7.2507,7.2735,18051,0
2009-03-16,7.2887,7.2887,7.2813,7.2813,24161,0
2009-03-17,7.2887,7.312,7.2813,7.2887,453474,0
2009-03-18,7.2735,7.2887,7.2735,7.2735,16980,0
2009-03-19,7.2887,7.2887,7.2735,7.2813,340109,0
2009-03-20,7.2813,7.2813,7.2813,7.2813,6533,0
2009-03-23,7.3807,7.3807,7.2813,7.2964,393728,0
2009-03-24,7.2813,7.3271,7.2813,7.3271,2223,0
2009-03-25,7.2887,7.2887,7.2813,7.2813,45242,0
2009-03-26,7.2813,7.2887,7.2813,7.2813,8491,0
2009-03-27,7.312,7.312,7.2887,7.2887,58903,0
2009-03-30,7.2735,7.2887,7.2735,7.2887,4571,0
2009-03-31,7.3042,7.312,7.3042,7.312,15803,0
2009-04-01,7.2887,7.312,7.2887,7.312,23110,0
2009-04-02,7.3042,7.3196,7.3042,7.3196,788,0
2009-04-03,7.3196,7.3196,7.2887,7.2887,307327,0
2009-04-06,7.2964,7.3196,7.2964,7.3196,3529,0
2009-04-07,7.3042,7.3196,7.3042,7.3196,158559,0
2009-04-08,7.3196,7.3196,7.3196,7.3196,6918,0
2009-04-14,7.3196,7.3271,7.2887,7.2964,22857,0
2009-04-15,7.2964,7.312,7.2964,7.2964,16713,0
2009-04-16,7.2964,7.2964,7.2964,7.2964,2877,0
2009-04-20,7.3042,7.312,7.2964,7.312,30170,0
2009-04-21,7.3271,7.3349,7.3271,7.3271,36313,0
2009-04-23,7.312,7.3271,7.312,7.3271,6010,0
2009-04-24,7.3349,7.3349,7.3271,7.3271,913,0
2009-04-27,7.3271,7.3424,7.312,7.3424,29922,0
2009-04-28,7.3424,7.35,7.3424,7.35,47673,0
2009-04-30,7.3271,7.35,7.3271,7.3349,17586,0
2009-05-04,7.3577,7.3731,7.3577,7.3731,10577,0
2009-05-05,7.3731,7.3731,7.3731,7.3731,21160,0
2009-05-07,7.3731,7.3731,7.35,7.35,4810,0
2009-05-08,7.3424,7.35,7.3424,7.35,139883,0
2009-05-11,7.35,7.35,7.3196,7.35,81925,0
2009-05-13,7.3731,7.3731,7.3655,7.3655,256,0
2009-05-15,7.3731,7.3731,7.3731,7.3731,4181,0
2009-05-18,7.3731,7.396,7.3731,7.396,9927,0
2009-05-19,7.396,7.396,7.396,7.396,3788,0
2009-05-20,7.3655,7.3731,7.3577,7.3655,29256,0
2009-05-21,7.3807,7.3807,7.3807,7.3807,1961,0
2009-05-26,7.4036,7.4036,7.396,7.396,524,0
2009-05-27,7.3731,7.396,7.3731,7.3731,27935,0
2009-05-28,7.3807,7.3807,7.3807,7.3807,7444,0
2009-05-29,7.4036,7.4036,7.3882,7.3882,652,0
2009-06-01,7.4114,7.4114,7.3807,7.3807,524,0
2009-06-02,7.3807,7.3882,7.3807,7.3807,51331,0
2009-06-03,7.3882,7.3882,7.3882,7.3882,14631,0
2009-06-04,7.3882,7.3882,7.3807,7.3882,473067,0
2009-06-08,7.396,7.4036,7.396,7.4036,1567,0
2009-06-09,7.396,7.4114,7.396,7.4114,1674157,0
2009-06-10,7.4114,7.4114,7.396,7.396,669378,0
2009-06-12,7.396,7.4114,7.3882,7.396,1167000,0
2009-06-15,7.396,7.396,7.396,7.396,4704,0
2009-06-16,7.4036,7.4036,7.396,7.396,265526,0
2009-06-19,7.4036,7.4036,7.4036,7.4036,38008,0
2009-06-23,7.4036,7.4036,7.396,7.396,94039,0
2009-06-24,7.396,7.4114,7.396,7.4114,119517,0
2009-06-25,7.4193,7.4193,7.4193,7.4193,2349,0
2009-06-29,7.4267,7.4267,7.4193,7.4193,86072,0
2009-06-30,7.4267,7.4418,7.4193,7.4193,115946,0
2009-07-01,7.4879,7.4954,7.4418,7.4879,3754,0
2009-07-02,7.4418,7.4418,7.4342,7.4342,8888,0
2009-07-06,7.465,7.465,7.4418,7.4418,3916,0
2009-07-08,7.4342,7.4418,7.4342,7.4418,317511,0
2009-07-09,7.4114,7.4418,7.4114,7.4418,7444,0
2009-07-10,7.465,7.465,7.4575,7.4575,326918,0
2009-07-13,7.465,7.465,7.4342,7.4498,599634,0
2009-07-14,7.4418,7.4498,7.4418,7.4498,864376,0
2009-07-15,7.4418,7.4575,7.4418,7.4498,314641,0
2009-07-16,7.4498,7.4575,7.4418,7.4418,45389,0
2009-07-17,7.4418,7.4498,7.4342,7.4342,59417,0
2009-07-20,7.4498,7.4802,7.4498,7.4498,30467,0
2009-07-21,7.4498,7.465,7.4498,7.4575,28998,0
2009-07-22,7.4575,7.4725,7.4575,7.4725,7375,0
2009-07-23,7.465,7.465,7.4575,7.465,37484,0
2009-07-24,7.465,7.465,7.465,7.465,1178,0
2009-07-27,7.465,7.465,7.4575,7.4575,6602,0
2009-07-28,7.465,7.4725,7.465,7.4725,6138,0
2009-07-29,7.4802,7.4802,7.4725,7.4725,199182,0
2009-07-30,7.4725,7.4954,7.4725,7.4802,1013534,0
2009-07-31,7.4725,7.4725,7.4725,7.4725,2349,0
2009-08-03,7.4802,7.4802,7.4802,7.4802,7837,0
2009-08-05,7.4802,7.4879,7.4802,7.4879,2877,0
2009-08-06,7.4802,7.5031,7.4802,7.5031,16323,0
2009-08-07,7.511,7.511,7.4954,7.4954,784707,0
2009-08-10,7.511,7.5185,7.4879,7.4954,729458,0
2009-08-11,7.4879,7.4879,7.4802,7.4802,51594,0
2009-08-12,7.4879,7.4954,7.4802,7.4879,53300,0
2009-08-13,7.4954,7.5031,7.4954,7.5031,32129,0
2009-08-14,7.4879,7.5031,7.4879,7.4954,886843,0
2009-08-17,7.5031,7.5031,7.5031,7.5031,15674,0
2009-08-18,7.4954,7.5031,7.4954,7.5031,553005,0
2009-08-19,7.4954,7.5031,7.4879,7.4879,304585,0
2009-08-20,7.5031,7.5185,7.5031,7.5185,68563,0
2009-08-21,7.5185,7.5185,7.5031,7.5031,4571,0
2009-08-24,7.5031,7.5339,7.5031,7.5261,2542295,0
2009-08-25,7.5416,7.5416,7.5185,7.5339,2288846,0
2009-08-26,7.5185,7.5261,7.511,7.5185,24940,0
2009-08-27,7.5261,7.5261,7.511,7.511,1567,0
2009-08-28,7.5031,7.5031,7.5031,7.5031,6662,0
2009-08-31,7.5339,7.5798,7.5185,7.5646,1884128,0
2009-09-01,7.5416,7.5646,7.5416,7.5569,5513,0
2009-09-02,7.5646,7.5724,7.5569,7.5646,4449977,0
2009-09-03,7.5646,7.5952,7.5646,7.5646,1022807,0
2009-09-04,7.5492,7.5646,7.5031,7.5646,1778519,0
2009-09-08,7.5646,7.5646,7.5569,7.5646,1414197,0
2009-09-09,7.465,7.5646,7.465,7.5416,644562,0
2009-09-10,7.5646,7.5798,7.5416,7.5724,6144185,0
2009-09-11,7.5798,7.6333,7.5724,7.5874,7956944,0
2009-09-14,7.6487,7.6562,7.5952,7.6562,10961496,0
2009-09-15,7.6487,7.6562,7.6333,7.6487,827999,0
2009-09-16,7.6641,7.9626,7.6562,7.9626,4864057,0
2009-09-17,8.0008,8.0008,7.9167,7.9552,380227,0
2009-09-18,7.9626,8.0389,7.9242,8.0239,564704,0
2009-09-21,8.0389,8.4523,7.9855,8.1233,698668,0
2009-09-22,8.4073,8.4073,8.0239,8.0389,973808,0
2009-09-23,8.0389,8.1159,8.0086,8.0545,573718,0
2009-09-24,8.0239,8.1005,7.8096,7.8096,1013058,0
2009-09-25,7.7712,7.9626,7.6795,7.84,2415059,0
2009-09-28,7.8477,8.0545,7.8096,7.8863,221872,0
2009-09-29,7.8938,7.9242,7.7865,7.8863,769538,0
2009-09-30,7.8707,7.9626,7.8707,7.9167,139144,0
2009-10-01,7.9626,8.0008,7.8785,7.9167,812422,0
2009-10-02,7.9397,7.9397,7.8863,7.9091,559402,0
2009-10-05,7.9242,7.9626,7.8477,7.8938,341780,0
2009-10-06,7.802,7.9319,7.802,7.8938,280303,0
2009-10-07,7.9013,7.9242,7.8707,7.8938,326442,0
2009-10-08,7.9242,8.154,7.9167,7.9473,196565,0
2009-10-09,7.9552,7.9626,7.84,7.9013,672800,0
2009-10-12,7.9167,7.9167,7.8633,7.8863,160717,0
2009-10-13,7.8863,7.9167,7.7942,7.8707,403385,0
2009-10-14,7.8863,7.8863,7.8096,7.8477,1915158,0
2009-10-15,7.8633,7.9167,7.7407,7.8863,749616,0
2009-10-16,7.8938,7.9626,7.7865,7.9626,650624,0
2009-10-19,7.9626,7.9626,7.802,7.9013,397016,0
2009-10-20,7.9703,7.9703,7.8096,7.8477,550928,0
2009-10-21,7.817,7.8863,7.7407,7.84,155625,0
2009-10-22,7.84,7.9552,7.7712,7.8477,597366,0
2009-10-23,7.9552,7.9626,7.8096,7.9242,973241,0
2009-10-26,7.9473,8.2384,7.9473,8.0389,403441,0
2009-10-27,8.1465,8.2308,7.9242,7.9626,1876999,0
2009-10-28,8.0008,8.0696,7.9091,7.993,144342,0
2009-10-29,8.0389,8.0389,7.9397,7.9473,59041,0
2009-10-30,8.0239,8.0239,7.9013,7.9242,72915,0
2009-11-02,7.993,8.0315,7.8556,7.8556,108933,0
2009-11-03,7.9167,8.1159,7.9167,8.0315,427092,0
2009-11-04,8.1159,8.1159,7.9703,8.0389,46445,0
2009-11-05,8.0389,8.1159,7.9855,8.0389,54728,0
2009-11-06,8.0389,8.0545,7.9319,8.0545,42953,0
2009-11-09,8.0389,8.0389,7.9552,8.0239,103345,0
2009-11-10,8.0239,8.0239,7.9013,7.9397,148854,0
2009-11-11,8.0008,8.0239,7.9091,8.0008,75215,0
2009-11-12,8.0008,8.0008,7.9242,7.9552,105806,0
2009-11-13,8.0008,8.0008,7.9242,7.9626,30957,0
2009-11-16,8.0389,8.0389,7.9626,8.0008,112753,0
2009-11-17,8.0161,8.0315,7.9626,7.9855,51116,0
2009-11-18,7.9626,8.0161,7.9242,7.9552,956570,0
2009-11-19,7.9778,7.9778,7.9013,7.9242,111484,0
2009-11-20,7.9473,7.9552,7.8785,7.9013,205844,0
2009-11-23,7.9397,7.9778,7.9167,7.9242,23378,0
2009-11-24,7.993,7.993,7.8863,7.9552,53139,0
2009-11-25,8.0008,8.0008,7.9091,7.9778,93346,0
2009-11-27,7.8863,7.9626,7.8785,7.9626,75210,0
2009-11-30,7.9626,7.993,7.8863,7.9552,86087,0
2009-12-01,7.9626,7.9626,7.8938,7.9319,75059,0
2009-12-02,7.9626,7.9703,7.8785,7.9397,122180,0
2009-12-03,7.9242,7.9626,7.9242,7.9242,39563,0
2009-12-04,7.8477,7.9552,7.8477,7.9552,83362,0
2009-12-07,8.0239,8.0239,7.9242,7.9626,211245,0
2009-12-08,7.9552,7.9626,7.9397,7.9626,68421,0
2009-12-09,7.9626,7.9626,7.8477,7.8633,450637,0
2009-12-10,7.9091,7.9242,7.7634,7.817,1359334,0
2009-12-11,7.84,7.9013,7.8096,7.8633,632558,0
2009-12-14,7.8938,7.9242,7.84,7.9242,360024,0
2009-12-15,7.8863,7.9242,7.7942,7.8938,950264,0
2009-12-16,7.9091,7.9091,7.7483,7.8248,1413646,0
2009-12-17,7.8785,7.8785,7.7407,7.7407,775222,0
2009-12-18,7.8785,7.8785,7.6641,7.802,512010,0
2009-12-21,7.8863,7.8863,7.817,7.817,31127,0
2009-12-22,7.733,7.8477,7.733,7.8325,69545,0
2009-12-23,7.8785,7.9167,7.7253,7.8785,45785,0
2009-12-24,7.8863,7.8863,7.8096,7.8248,69005,0
2009-12-28,7.8785,7.8938,7.8096,7.8863,105732,0
2009-12-29,7.8707,7.8785,7.7942,7.8248,95092,0
2009-12-30,7.9013,7.9013,7.7789,7.7942,53387,0
2009-12-31,7.8863,7.8863,7.6641,7.7253,247517,0
2010-01-04,7.7712,7.8556,7.7407,7.7942,422136,0
2010-01-05,7.8707,7.9473,7.7789,7.84,961861,0
2010-01-06,7.8863,7.8863,7.802,7.8477,180522,0
2010-01-07,7.7865,7.9167,7.7865,7.8707,333417,0
2010-01-08,7.84,7.9167,7.84,7.8785,184501,0
2010-01-11,7.8785,7.9167,7.84,7.8556,204874,0
2010-01-12,7.8863,7.9552,7.8556,7.8863,634809,0
2010-01-13,7.8707,7.9473,7.8707,7.8863,172014,0
2010-01-14,7.9242,7.9242,7.8707,7.8785,263848,0
2010-01-15,7.8707,7.9242,7.8707,7.9242,93957,0
2010-01-19,7.9091,7.9855,7.8863,7.9855,176017,0
2010-01-20,7.9397,8.0315,7.9397,8.0315,8558,0
2010-01-21,8.0389,8.0389,7.8938,7.9703,87067,0
2010-01-22,8.0086,8.0086,7.9013,7.9167,24941,0
2010-01-25,7.8477,7.993,7.8477,7.9167,275859,0
2010-01-26,7.9855,7.9855,7.8938,7.9242,63332,0
2010-01-27,7.9242,8.0008,7.8863,7.9242,22820,0
2010-01-28,7.9319,7.9703,7.8096,7.8938,57375,0
2010-01-29,7.8707,7.9319,7.8556,7.8707,95512,0
2010-02-01,7.9013,7.9242,7.8556,7.8633,117773,0
2010-02-02,7.8633,7.9242,7.84,7.8938,198576,0
2010-02-03,7.8633,7.9167,7.8633,7.8863,33562,0
2010-02-04,7.8633,7.9242,7.8477,7.8863,93597,0
2010-02-05,7.8633,7.8938,7.84,7.8707,28600,0
2010-02-08,7.84,7.8633,7.8248,7.8325,35073,0
2010-02-09,7.84,7.8863,7.817,7.84,42297,0
2010-02-10,7.8248,7.8556,7.7634,7.84,35631,0
2010-02-11,7.7712,7.9091,7.7712,7.8707,6942,0
2010-02-12,7.817,7.8785,7.7712,7.817,193899,0
2010-02-16,7.8096,7.8477,7.7789,7.8248,41379,0
2010-02-17,7.8707,7.8785,7.7789,7.8096,155448,0
2010-02-18,7.7865,7.8325,7.7407,7.802,63565,0
2010-02-19,7.7942,7.8785,7.7483,7.8248,49639,0
2010-02-22,7.7942,7.817,7.7407,7.7942,147247,0
2010-02-23,7.7712,7.8096,7.7483,7.7712,58297,0
2010-02-24,7.7712,7.8785,7.7174,7.7789,191778,0
2010-02-25,7.7023,7.817,7.7023,7.733,43408,0
2010-02-26,7.7483,7.7712,7.618,7.6562,1161982,0
2010-03-01,7.6641,7.7253,7.6258,7.6562,146027,0
2010-03-02,7.6795,7.6869,7.6258,7.641,91443,0
2010-03-03,7.6947,7.71,7.6258,7.6562,208794,0
2010-03-04,7.6333,7.8096,7.6333,7.802,563348,0
2010-03-05,7.8477,7.8477,7.7942,7.8325,242875,0
2010-03-08,7.8707,7.8707,7.7789,7.84,179302,0
2010-03-09,7.8096,7.8633,7.7712,7.8477,387608,0
2010-03-10,7.817,7.9091,7.817,7.8863,140624,0
2010-03-11,7.9473,7.9473,7.7865,7.8707,44594,0
2010-03-12,7.9242,7.9242,7.8633,7.8785,48037,0
2010-03-15,7.84,7.8863,7.8096,7.817,273809,0
2010-03-16,7.8477,7.8477,7.8096,7.84,164416,0
2010-03-17,7.7407,7.9626,7.7407,7.9473,208008,0
2010-03-18,7.817,7.9397,7.817,7.9091,246457,0
2010-03-19,7.8863,7.9013,7.8096,7.8477,1540179,0
2010-03-22,7.8477,7.8785,7.7712,7.8096,260032,0
2010-03-23,7.7789,7.8248,7.7558,7.8096,23471,0
2010-03-24,7.802,7.8938,7.7789,7.8096,992214,0
2010-03-25,7.7865,7.9552,7.7558,7.8556,523746,0
2010-03-26,7.8785,7.9013,7.802,7.8325,1624141,0
2010-03-29,7.802,7.8785,7.7407,7.7712,221482,0
2010-03-30,7.9552,7.9552,7.7253,7.7712,251827,0
2010-03-31,7.7407,7.7942,7.6641,7.7483,510005,0
2010-04-01,7.7483,7.7865,7.733,7.7634,418174,0
2010-04-05,7.7942,7.9013,7.7942,7.8477,288355,0
2010-04-06,7.8556,7.8633,7.7865,7.8096,278975,0
2010-04-07,7.8325,8.1465,7.7558,7.7712,1750781,0
2010-04-08,7.9703,7.9703,7.8325,7.84,735048,0
2010-04-09,7.9242,7.9242,7.802,7.8248,290906,0
2010-04-12,7.8863,7.9091,7.802,7.802,154386,0
2010-04-13,7.8556,7.8556,7.7634,7.802,216268,0
2010-04-14,7.8477,7.8477,7.7789,7.7942,429293,0
2010-04-15,7.84,7.84,7.6487,7.6562,1313270,0
2010-04-16,7.733,7.7558,7.5874,7.618,1440602,0
2010-04-19,7.6562,7.6562,7.5952,7.6031,225614,0
2010-04-20,7.6562,7.6562,7.5798,7.5952,587141,0
2010-04-21,7.641,7.641,7.4342,7.5416,927711,0
2010-04-22,7.5646,7.5798,7.5185,7.5492,249002,0
2010-04-23,7.5896,7.6667,7.5437,7.5821,158044,0
2010-04-26,7.618,7.6641,7.5646,7.5952,262693,0
2010-04-27,7.641,7.6641,7.5185,7.5492,210259,0
2010-04-28,7.5952,7.618,7.4879,7.4879,168624,0
2010-04-29,7.5492,7.6487,7.4879,7.5874,168767,0
2010-04-30,7.6104,7.6258,7.5339,7.5646,105814,0
2010-05-03,7.5874,7.6487,7.5492,7.6104,256583,0
2010-05-04,7.6487,7.6487,7.465,7.4802,247731,0
2010-05-05,7.465,7.6031,7.465,7.5339,270161,0
2010-05-06,7.5185,7.6031,7.3577,7.4114,448819,0
2010-05-07,7.4267,7.4725,7.35,7.4267,263569,0
2010-05-10,7.5798,7.5798,7.4498,7.4575,310893,0
2010-05-11,7.465,7.4725,7.4267,7.4575,292327,0
2010-05-12,7.5031,7.5798,7.396,7.5031,590250,0
2010-05-13,7.5031,7.5031,7.4193,7.5031,668129,0
2010-05-14,7.4725,7.4954,7.4498,7.4802,346200,0
2010-05-17,7.4342,7.4879,7.2964,7.3424,490638,0
2010-05-18,7.3882,7.4802,7.3655,7.3655,561418,0
2010-05-19,7.3577,7.4725,7.212,7.3655,631223,0
2010-05-20,7.2887,7.4114,7.151,7.2276,542141,0
2010-05-21,7.1586,7.4114,7.1586,7.4114,623013,0
2010-05-24,7.3655,7.4725,7.3196,7.35,904902,0
2010-05-25,7.2735,7.3807,7.1586,7.3577,556057,0
2010-05-26,7.3882,7.6031,7.3882,7.5031,6298412,0
2010-05-27,7.5874,7.6258,7.2887,7.5339,547616,0
2010-05-28,7.4954,7.4954,7.3577,7.396,224283,0
2010-06-01,7.3882,7.4802,7.312,7.3731,239117,0
2010-06-02,7.4193,7.4954,7.35,7.4725,289668,0
2010-06-03,7.4418,7.5874,7.35,7.5261,197780,0
2010-06-04,7.4418,7.4879,7.3424,7.3424,163994,0
2010-06-07,7.3731,7.4418,7.2507,7.2735,265298,0
2010-06-08,7.312,7.4036,7.2046,7.2813,333223,0
2010-06-09,7.3271,7.3349,7.2046,7.2352,78461,0
2010-06-10,7.2276,7.2964,7.1971,7.2964,172281,0
2010-06-11,7.2429,7.3424,7.2429,7.3349,138810,0
2010-06-14,7.3655,7.3807,7.2887,7.2887,258858,0
2010-06-15,7.3196,7.4114,7.2887,7.4114,287684,0
2010-06-16,7.3731,7.4725,7.35,7.4498,155480,0
2010-06-17,7.4575,7.4575,7.35,7.3655,211360,0
2010-06-18,7.35,7.465,7.35,7.4498,133777,0
2010-06-21,7.4036,7.465,7.35,7.4036,159104,0
2010-06-22,7.4418,7.5646,7.396,7.4802,448953,0
2010-06-23,7.4418,7.5339,7.4267,7.465,296013,0
2010-06-24,7.4418,7.5416,7.4342,7.465,401715,0
2010-06-25,7.5031,7.6869,7.4267,7.5952,8459059,0
2010-06-28,7.6031,7.6104,7.4575,7.5646,385617,0
2010-06-29,7.4802,7.5185,7.3807,7.4036,424881,0
2010-06-30,7.4288,7.4516,7.3584,7.3896,348514,0
2010-07-01,7.4193,7.4193,7.2813,7.3577,310937,0
2010-07-02,7.4193,7.4267,7.3196,7.3577,140832,0
2010-07-06,7.4418,7.4498,7.2735,7.2964,413058,0
2010-07-07,7.3349,7.396,7.2813,7.396,282649,0
2010-07-08,7.4418,7.4418,7.2735,7.35,196899,0
2010-07-09,7.3655,7.465,7.3196,7.35,121567,0
2010-07-12,7.35,7.4575,7.2735,7.3424,155393,0
2010-07-13,7.4193,7.4418,7.35,7.4267,272965,0
2010-07-14,7.396,7.465,7.3731,7.4193,130325,0
2010-07-15,7.4418,7.4418,7.35,7.3882,96422,0
2010-07-16,7.3731,7.396,7.2887,7.3349,290756,0
2010-07-19,7.3807,7.4193,7.312,7.3655,153810,0
2010-07-20,7.3042,7.3882,7.2813,7.3807,209595,0
2010-07-21,7.4193,7.4498,7.3196,7.3271,128340,0
2010-07-22,7.4036,7.465,7.3731,7.4575,192321,0
2010-07-23,7.4193,7.5416,7.4193,7.5031,168586,0
2010-07-26,7.5339,7.6104,7.4802,7.5798,234635,0
2010-07-27,7.6104,7.6562,7.5646,7.6258,180804,0
2010-07-28,7.618,7.6562,7.5952,7.6258,179141,0
2010-07-29,7.6562,7.6562,7.5798,7.6031,117571,0
2010-07-30,7.5416,7.6947,7.5031,7.5185,205930,0
2010-08-02,7.6031,7.6869,7.5798,7.6718,230760,0
2010-08-03,7.6487,7.6487,7.5724,7.5874,132735,0
2010-08-04,7.618,7.6947,7.618,7.6562,147424,0
2010-08-05,7.6031,7.6641,7.5569,7.5569,439428,0
2010-08-06,7.5185,7.5569,7.465,7.4954,142404,0
2010-08-09,7.5261,7.5646,7.4725,7.5569,90358,0
2010-08-10,7.5261,7.5492,7.4114,7.4725,96043,0
2010-08-11,7.4114,7.5492,7.3731,7.3882,220644,0
2010-08-12,7.3577,7.5416,7.3577,7.4575,134121,0
2010-08-13,7.4267,7.4418,7.2813,7.2813,144607,0
2010-08-16,7.2813,7.3577,7.2813,7.3577,94799,0
2010-08-17,7.4114,7.4575,7.3424,7.4342,117294,0
2010-08-18,7.4036,7.4954,7.3577,7.4879,71554,0
2010-08-19,7.4342,7.4725,7.2813,7.2887,255695,0
2010-08-20,7.2735,7.3271,7.212,7.3042,158170,0
2010-08-23,7.3349,7.3882,7.22,7.2813,233760,0
2010-08-24,7.1971,7.2887,7.1894,7.2046,197129,0
2010-08-25,7.1742,7.2887,7.1742,7.1971,308290,0
2010-08-26,7.1971,7.3042,7.1661,7.1661,117238,0
2010-08-27,7.2352,7.2964,7.1742,7.2735,252746,0
2010-08-30,7.2429,7.3349,7.1817,7.1817,1385774,0
2010-08-31,7.1951,7.2652,7.1562,7.2339,324739,0
2010-09-01,7.312,7.3655,7.2887,7.3424,266572,0
2010-09-02,7.3424,7.4725,7.312,7.4114,196993,0
2010-09-03,7.4498,7.5185,7.4418,7.4879,102876,0
2010-09-07,7.4725,7.511,7.396,7.4114,138554,0
2010-09-08,7.4418,7.4725,7.3042,7.3577,94825,0
2010-09-09,7.4114,7.4725,7.3349,7.35,72768,0
2010-09-10,7.3577,7.4575,7.3577,7.4193,89289,0
2010-09-13,7.4418,7.618,7.4418,7.5952,673828,0
2010-09-14,7.5874,7.641,7.5185,7.5492,198694,0
2010-09-15,7.5261,7.5952,7.465,7.5646,161638,0
2010-09-16,7.5416,7.6258,7.3807,7.5185,151940,0
2010-09-17,7.5798,7.7942,7.4114,7.4267,993830,0
2010-09-20,7.4418,7.5416,7.4267,7.5339,248186,0
2010-09-21,7.5492,7.5798,7.4267,7.4575,169215,0
2010-09-22,7.4575,7.5492,7.396,7.4193,325837,0
2010-09-23,7.3655,7.396,7.212,7.2581,209151,0
2010-09-24,7.3349,7.3807,7.2887,7.312,268258,0
2010-09-27,7.3349,7.4193,7.2735,7.3042,190958,0
2010-09-28,7.3349,7.396,7.2813,7.3731,201695,0
2010-09-29,7.3349,7.4418,7.2813,7.3424,824250,0
2010-09-30,7.4279,7.4431,7.3199,7.3275,515546,0
2010-10-01,7.3882,7.4498,7.312,7.35,326609,0
2010-10-04,7.3655,7.4036,7.2964,7.3271,256085,0
2010-10-05,7.4036,7.5874,7.3349,7.5569,387098,0
2010-10-06,7.5569,7.618,7.465,7.511,269665,0
2010-10-07,7.5724,7.5952,7.4498,7.4498,280376,0
2010-10-08,7.465,7.5261,7.4342,7.4498,245618,0
2010-10-11,7.4418,7.4954,7.4267,7.4725,127363,0
2010-10-12,7.4802,7.4802,7.35,7.4267,165816,0
2010-10-13,7.4575,7.4575,7.35,7.3655,521476,0
2010-10-14,7.3655,7.396,7.3655,7.3807,114772,0
2010-10-15,7.4498,7.4498,7.35,7.3731,207721,0
2010-10-18,7.3655,7.4498,7.3577,7.4267,243622,0
2010-10-19,7.3577,7.4418,7.35,7.3655,245053,0
2010-10-20,7.4114,7.4498,7.3349,7.4342,221080,0
2010-10-21,7.465,7.465,7.3655,7.4114,348767,0
2010-10-22,7.4267,7.4267,7.3731,7.4193,84053,0
2010-10-25,7.4267,7.4575,7.4114,7.4267,118020,0
2010-10-26,7.396,7.4954,7.396,7.4954,98588,0
2010-10-27,7.4498,7.4954,7.35,7.3655,226290,0
2010-10-28,7.4193,7.4193,7.3424,7.3731,176091,0
2010-10-29,7.3474,7.4653,7.3474,7.3474,130696,0
2010-11-01,7.4036,7.4418,7.3349,7.4267,129704,0
2010-11-02,7.465,7.5031,7.3882,7.465,401616,0
2010-11-03,7.6031,7.6031,7.4802,7.5492,268005,0
2010-11-04,7.5646,7.6562,7.5339,7.6333,327050,0
2010-11-05,7.6562,7.6562,7.5874,7.6031,136768,0
2010-11-08,7.6258,7.641,7.5798,7.618,125032,0
2010-11-09,7.618,7.6258,7.5492,7.5724,172082,0
2010-11-10,7.6104,7.641,7.5185,7.5416,207068,0
2010-11-11,7.5416,7.5724,7.5261,7.5261,146005,0
2010-11-12,7.5031,7.5646,7.5031,7.5339,107826,0
2010-11-15,7.5798,7.5798,7.4418,7.4498,105057,0
2010-11-16,7.4267,7.511,7.312,7.3271,305697,0
2010-11-17,7.3349,7.5031,7.3349,7.4342,106333,0
2010-11-18,7.4802,7.5416,7.4193,7.5261,97460,0
2010-11-19,7.5416,7.5798,7.4725,7.5724,137153,0
2010-11-22,7.5492,7.5952,7.4575,7.511,122947,0
2010-11-23,7.4418,7.5185,7.3655,7.465,102070,0
2010-11-24,7.5339,7.5874,7.4498,7.5874,115445,0
2010-11-26,7.5339,7.5339,7.4342,7.4342,47114,0
2010-11-29,7.4342,7.5646,7.4267,7.4954,88662,0
2010-11-30,7.4751,7.5919,7.3741,7.5296,713147,0
2010-12-01,7.6104,7.6104,7.5416,7.5569,144396,0
2010-12-02,7.5416,7.618,7.5261,7.618,79979,0
2010-12-03,7.6104,7.7174,7.5724,7.6718,289349,0
2010-12-06,7.6718,7.7174,7.6487,7.6795,147266,0
2010-12-07,7.7174,7.7865,7.6947,7.7407,194777,0
2010-12-08,7.7789,7.7789,7.7174,7.7253,137312,0
2010-12-09,7.7634,7.7634,7.6947,7.6947,246223,0
2010-12-10,7.7253,7.7253,7.6562,7.7174,224911,0
2010-12-13,7.7023,7.733,7.6562,7.6562,215530,0
2010-12-14,7.6947,7.6947,7.6104,7.618,206464,0
2010-12-15,7.641,7.6562,7.5261,7.5261,364197,0
2010-12-16,7.5512,7.5667,7.4354,7.4354,341075,0
2010-12-17,7.4575,7.511,7.396,7.396,613278,0
2010-12-20,7.4267,7.4267,7.3882,7.4193,486072,0
2010-12-21,7.4193,7.4267,7.3731,7.3882,1115451,0
2010-12-22,7.3882,7.3882,7.3424,7.35,895896,0
2010-12-23,7.3807,7.396,7.2887,7.2964,864065,0
2010-12-27,7.3196,7.5031,7.2964,7.4802,1724183,0
2010-12-28,7.5031,7.5339,7.3807,7.4036,393483,0
2010-12-29,7.3896,7.5607,7.3896,7.4751,1692346,0
2010-12-30,7.4908,7.7083,7.4674,7.5374,404348,0
2010-12-31,7.5906,7.6383,7.551,7.5906,127140,0
2011-01-03,7.7558,7.7558,7.6333,7.7023,386397,0
2011-01-04,7.7174,7.7174,7.5646,7.641,419594,0
2011-01-05,7.641,7.6487,7.5724,7.6333,212700,0
2011-01-06,7.618,7.6487,7.5874,7.6104,103015,0
2011-01-07,7.6104,7.641,7.5416,7.6031,96412,0
2011-01-10,7.5952,7.5952,7.511,7.5798,128919,0
2011-01-11,7.618,7.618,7.5416,7.5646,132699,0
2011-01-12,7.7407,7.7407,7.6258,7.6795,551593,0
2011-01-13,7.6869,7.6947,7.641,7.6562,168734,0
2011-01-14,7.6562,7.7023,7.6258,7.6562,112025,0
2011-01-18,7.6258,7.6795,7.511,7.5416,149386,0
2011-01-19,7.5667,7.5743,7.4663,7.4895,173562,0
2011-01-20,7.4802,7.5339,7.465,7.465,132172,0
2011-01-21,7.511,7.5339,7.3655,7.3882,255191,0
2011-01-24,7.4036,7.5416,7.4036,7.5261,99085,0
2011-01-25,7.511,7.6333,7.4575,7.5798,196040,0
2011-01-26,7.5646,7.5874,7.511,7.5646,111132,0
2011-01-27,7.5492,7.618,7.5261,7.5952,130622,0
2011-01-28,7.5724,7.5798,7.4418,7.465,263111,0
2011-01-31,7.5033,7.5828,7.4875,7.4952,149473,0
2011-02-01,7.5261,7.5874,7.4418,7.5874,242698,0
2011-02-02,7.5569,7.6258,7.5569,7.6031,172798,0
2011-02-03,7.5821,7.6282,7.5821,7.6127,98988,0
2011-02-04,7.5952,7.618,7.511,7.6104,188778,0
2011-02-07,7.6031,7.6795,7.5646,7.6562,193689,0
2011-02-08,7.6562,7.6718,7.5952,7.6718,168584,0
2011-02-09,7.6258,7.6718,7.6258,7.6641,162399,0
2011-02-10,7.6591,7.8134,7.6591,7.7209,370660,0
2011-02-11,7.7174,7.817,7.6641,7.8096,254576,0
2011-02-14,7.8096,7.8863,7.7712,7.8477,210200,0
2011-02-15,7.8556,7.8863,7.817,7.8707,250507,0
2011-02-16,7.9013,7.9167,7.8556,7.8863,158837,0
2011-02-18,7.9522,7.9987,7.8904,7.9987,303371,0
2011-02-22,7.9703,8.0389,7.9552,7.993,505175,0
2011-02-23,8.0315,8.2384,8.0086,8.154,581078,0
2011-02-24,8.2308,8.3913,8.2074,8.2919,500059,0
2011-02-25,8.3846,8.3913,8.3221,8.3766,481408,0
2011-02-28,8.5566,8.5566,8.4091,8.424,491131,0
2011-03-01,8.4771,8.5163,8.3379,8.3379,1005255,0
2011-03-02,8.3529,8.3766,8.1066,8.1066,485930,0
2011-03-03,8.2223,8.3766,8.2146,8.3459,480089,0
2011-03-04,8.3846,8.5934,8.2916,8.3379,243545,0
2011-03-07,8.3846,8.4073,8.1912,8.2301,187999,0
2011-03-08,8.2683,8.3846,8.2223,8.3221,319438,0
2011-03-09,8.3459,8.4771,8.3071,8.4533,592405,0
2011-03-10,8.4153,8.4453,8.3071,8.33,305732,0
2011-03-11,8.33,8.4922,8.2991,8.4922,336561,0
2011-03-14,8.4841,8.6015,8.4311,8.5163,300007,0
2011-03-15,8.4453,8.569,8.4073,8.5379,368606,0
2011-03-16,8.5538,8.5609,8.4381,8.5379,393092,0
2011-03-17,8.6493,8.682,8.463,8.4788,664107,0
2011-03-18,8.569,8.6786,8.5163,8.5609,1238208,0
2011-03-21,8.6619,8.7149,8.5538,8.6079,559106,0
2011-03-22,8.6704,8.6786,8.5379,8.5379,211247,0
2011-03-23,8.6015,8.6015,8.4073,8.4841,358356,0
2011-03-24,8.4922,8.4922,8.4073,8.4311,311939,0
2011-03-25,8.4691,8.4922,8.3993,8.4073,230379,0
2011-03-28,8.4311,8.4311,8.33,8.3459,210235,0
2011-03-29,8.33,8.3766,8.2454,8.33,175155,0
2011-03-30,8.3993,8.4311,8.2605,8.4073,321198,0
2011-03-31,8.3521,8.4391,8.2573,8.4391,536617,0
2011-04-01,8.4381,8.4771,8.3913,8.4073,164531,0
2011-04-04,8.4691,8.4691,8.3071,8.3144,109914,0
2011-04-05,8.3071,8.33,8.2301,8.2605,228519,0
2011-04-06,8.33,8.3766,8.2761,8.3459,114188,0
2011-04-07,8.33,8.3608,8.1528,8.2223,183403,0
2011-04-08,8.284,8.33,8.0987,8.0987,228070,0
2011-04-11,8.1066,8.2146,8.0061,8.0061,347145,0
2011-04-12,8.0039,8.1442,7.9575,7.9575,164680,0
2011-04-13,8.0293,8.0987,7.9675,8.014,166762,0
2011-04-14,7.9675,8.0602,7.9448,8.0371,114250,0
2011-04-15,7.9448,8.1142,7.9448,8.1142,147948,0
2011-04-18,8.0293,8.0678,8.0218,8.0371,128757,0
2011-04-19,8.0758,8.0912,7.9987,8.0371,144383,0
2011-04-20,8.1142,8.168,8.0526,8.1376,212109,0
2011-04-21,8.1912,8.2301,8.1066,8.2223,128188,0
2011-04-25,8.2991,8.3529,8.2377,8.284,119145,0
2011-04-26,8.3144,8.4453,8.2683,8.4073,175558,0
2011-04-27,8.4311,9.04,8.33,8.6704,1251131,0
2011-04-28,8.9082,8.9478,8.6786,8.7066,637285,0
2011-04-29,8.7961,8.8192,8.6786,8.7076,414100,0
2011-05-02,8.7549,8.7852,8.5771,8.5853,317917,0
2011-05-03,8.6104,8.7032,8.4869,8.5252,369082,0
2011-05-04,8.7303,8.7303,8.4841,8.4922,488703,0
2011-05-05,8.6179,8.6179,8.4091,8.417,298689,0
2011-05-06,8.5879,8.5879,8.331,8.3854,406069,0
2011-05-09,8.4073,8.4311,8.33,8.4153,285937,0
2011-05-10,8.4841,8.5609,8.4311,8.4533,335895,0
2011-05-11,8.4869,8.5101,8.2221,8.2919,665732,0
2011-05-12,8.2991,8.4311,8.2454,8.2605,454399,0
2011-05-13,8.2842,8.3932,8.1129,8.1287,358922,0
2011-05-16,8.1528,8.2377,8.1298,8.1298,417653,0
2011-05-17,8.2142,8.2453,8.1129,8.1599,211216,0
2011-05-18,8.2142,8.4391,8.1674,8.432,465897,0
2011-05-19,8.4709,8.4869,8.3388,8.4709,167804,0
2011-05-20,8.3774,8.455,8.2919,8.2996,196672,0
2011-05-23,8.2606,8.2919,8.1442,8.2221,237981,0
2011-05-24,8.2684,8.3459,8.152,8.1752,245307,0
2011-05-25,8.3154,8.3154,8.1129,8.2529,540491,0
2011-05-26,8.2606,8.4091,8.1752,8.4009,364581,0
2011-05-27,8.4471,8.4471,8.2842,8.4091,916401,0
2011-05-31,8.4859,8.5324,8.3599,8.5252,351258,0
2011-06-01,8.4471,8.4788,8.2529,8.2919,361320,0
2011-06-02,8.3231,8.4091,8.2842,8.3537,81843,0
2011-06-03,8.2919,8.3854,8.2606,8.2919,196376,0
2011-06-06,8.2684,8.3617,8.2529,8.2919,166753,0
2011-06-07,8.3231,8.4391,8.2763,8.3154,109464,0
2011-06-08,8.2842,8.417,8.2684,8.2919,135956,0
2011-06-09,8.2842,8.3854,8.2606,8.2996,146713,0
2011-06-10,8.2606,8.2919,8.1052,8.1907,346571,0
2011-06-13,8.1984,8.2298,8.1052,8.1674,215121,0
2011-06-14,8.2142,8.3388,8.183,8.3388,158967,0
2011-06-15,8.2375,8.3075,8.1367,8.1984,184504,0
2011-06-16,8.1873,8.3363,8.1873,8.2265,254399,0
2011-06-17,8.2606,8.3075,8.1599,8.2842,481887,0
2011-06-20,8.2375,8.3617,8.2298,8.3231,103920,0
2011-06-21,8.3774,8.3774,8.2996,8.3617,215093,0
2011-06-22,8.3459,8.3932,8.2842,8.331,194539,0
2011-06-23,8.2453,8.3694,8.183,8.2919,178433,0
2011-06-24,8.3231,8.331,8.2375,8.2606,323289,0
2011-06-27,8.2919,8.3617,8.2684,8.3459,160607,0
2011-06-28,8.3537,8.3694,8.2842,8.3537,134029,0
2011-06-29,8.3774,8.3932,8.3154,8.3854,100273,0
2011-06-30,8.3677,8.3836,8.3204,8.3677,102938,0
2011-07-01,8.3854,8.463,8.3617,8.4391,217855,0
2011-07-05,8.4709,8.5717,8.4709,8.5566,249910,0
2011-07-06,8.5566,8.6179,8.5101,8.6042,195239,0
2011-07-07,8.626,8.7104,8.6042,8.7032,195619,0
2011-07-08,8.6493,8.6903,8.6104,8.642,179731,0
2011-07-11,8.5961,8.6179,8.5252,8.5324,143826,0
2011-07-12,8.5252,8.6738,8.5252,8.5961,157162,0
2011-07-13,8.5961,8.7032,8.5566,8.6104,117565,0
2011-07-14,8.634,8.634,8.4471,8.5101,236775,0
2011-07-15,8.5101,8.5799,8.4939,8.5324,159314,0
2011-07-18,8.5324,8.5566,8.463,8.5252,112155,0
2011-07-19,8.5961,8.6748,8.5961,8.6042,279389,0
2011-07-20,8.5717,8.7104,8.5717,8.6903,101012,0
2011-07-21,8.7104,8.7898,8.6967,8.7185,260926,0
2011-07-22,8.7429,8.776,8.7104,8.7593,173682,0
2011-07-25,8.6903,8.776,8.6577,8.735,177648,0
2011-07-26,8.753,8.7695,8.6587,8.7204,104084,0
2011-07-27,8.642,8.7429,8.5405,8.5486,335912,0
2011-07-28,8.5566,8.7204,8.5566,8.6667,194013,0
2011-07-29,8.5908,8.7014,8.5908,8.6529,154771,0
2011-08-01,8.7898,8.82,8.6042,8.6658,236629,0
2011-08-02,8.642,8.6977,8.5405,8.5486,442122,0
2011-08-03,8.5799,8.682,8.4391,8.6658,346271,0
2011-08-04,8.5961,8.6587,8.4462,8.4462,427182,0
2011-08-05,8.4939,8.5879,8.3599,8.3993,573017,0
2011-08-08,8.2996,8.4009,8.0273,8.0432,1307744,0
2011-08-09,8.1674,8.3617,7.9419,8.3617,635051,0
2011-08-10,8.3154,8.3774,8.1052,8.1287,414761,0
2011-08-11,8.1907,8.3617,8.1052,8.3231,393321,0
2011-08-12,8.3204,8.4381,8.2581,8.4073,347587,0
2011-08-15,8.463,8.6179,8.4091,8.5799,309001,0
2011-08-16,8.5181,8.642,8.417,8.6042,556708,0
2011-08-17,8.6501,8.6667,8.5021,8.6587,148162,0
2011-08-18,8.4939,8.6042,8.4381,8.5181,420145,0
2011-08-19,8.3993,8.6587,8.3993,8.5566,476915,0
2011-08-22,8.6903,8.6903,8.4543,8.5566,275095,0
2011-08-23,8.5566,8.6748,8.5021,8.6748,278462,0
2011-08-24,8.634,8.7124,8.626,8.7124,225142,0
2011-08-25,8.753,8.753,8.478,8.478,193988,0
2011-08-26,8.4621,8.5727,8.3599,8.5646,319551,0
2011-08-29,8.6587,8.8147,8.5799,8.7778,260851,0
2011-08-30,8.7285,8.8072,8.6104,8.7778,239346,0
2011-08-31,8.8036,8.8439,8.7157,8.7815,246595,0
2011-09-01,8.7916,8.8072,8.634,8.6501,232756,0
2011-09-02,8.6133,8.6704,8.5342,8.5342,229327,0
2011-09-06,8.4073,8.6977,8.3993,8.634,235509,0
2011-09-07,8.6748,8.8708,8.6501,8.8311,407492,0
2011-09-08,8.8072,8.9328,8.799,8.8311,431956,0
2011-09-09,8.7695,8.7843,8.6501,8.6667,230239,0
2011-09-12,8.5961,8.7843,8.5566,8.6828,191200,0
2011-09-13,8.7204,8.7204,8.5727,8.6903,308234,0
2011-09-14,8.753,8.8311,8.642,8.7612,225676,0
2011-09-15,8.8311,8.855,8.7285,8.855,215192,0
2011-09-16,8.855,8.8708,8.7285,8.855,559877,0
2011-09-19,8.7285,8.8708,8.704,8.7916,282873,0
2011-09-20,8.823,8.8931,8.7285,8.7368,434401,0
2011-09-21,8.7695,8.7916,8.6748,8.7124,258600,0
2011-09-22,8.6903,8.799,8.6042,8.6748,595494,0
2011-09-23,8.6587,8.753,8.634,8.7368,262905,0
2011-09-26,8.8147,8.8147,8.6903,8.799,240506,0
2011-09-27,8.8931,8.9091,8.8147,8.8635,553111,0
2011-09-28,8.855,8.9091,8.6977,8.6977,368775,0
2011-09-29,8.8311,8.8393,8.6667,8.7916,213799,0
2011-09-30,8.6877,8.8383,8.6377,8.6938,334113,0
2011-10-03,8.6748,8.799,8.4381,8.478,590155,0
2011-10-04,8.4381,8.4859,8.2031,8.4543,982601,0
2011-10-05,8.463,8.4709,8.2093,8.4073,476528,0
2011-10-06,8.455,8.4788,8.3363,8.4391,258851,0
2011-10-07,8.3913,8.4381,8.2186,8.2659,192374,0
2011-10-10,8.4311,8.4859,8.3599,8.478,324158,0
2011-10-11,8.478,8.5799,8.4311,8.5324,202531,0
2011-10-12,8.6042,8.6042,8.5324,8.5879,260394,0
2011-10-13,8.5727,8.5879,8.4543,8.5486,144193,0
2011-10-14,8.6042,8.626,8.5252,8.5879,183117,0
2011-10-17,8.5646,8.5961,8.4153,8.4311,221413,0
2011-10-18,8.5021,8.6501,8.3757,8.6501,230813,0
2011-10-19,8.6501,8.7124,8.4381,8.4621,204719,0
2011-10-20,8.4621,8.5961,8.4073,8.5799,160987,0
2011-10-21,8.6786,8.6786,8.5031,8.5583,159027,0
2011-10-24,8.634,8.7124,8.6042,8.6903,208145,0
2011-10-25,8.6868,8.7323,8.6377,8.6786,290875,0
2011-10-26,8.7285,8.7368,8.634,8.7285,220731,0
2011-10-27,8.7368,8.8466,8.6977,8.8393,451215,0
2011-10-28,8.8439,8.9225,8.7889,8.8755,402955,0
2011-10-31,8.8635,9.0061,8.8295,8.9507,312498,0
2011-11-01,8.8275,8.9639,8.7961,8.8523,361698,0
2011-11-02,8.9573,9.0033,8.8858,8.9948,277806,0
2011-11-03,9.0267,9.0267,8.8838,8.9703,289741,0
2011-11-04,8.8755,9.0107,8.8755,8.9855,178499,0
2011-11-07,9.0267,9.0267,8.9145,8.9948,297545,0
2011-11-08,9.0741,9.226,8.9395,9.1215,278330,0
2011-11-09,9.0514,9.088,8.9225,8.9225,289564,0
2011-11-10,9.0182,9.0579,8.9311,9.0267,225119,0
2011-11-11,9.1215,9.1215,9.0665,9.0817,438643,0
2011-11-14,9.0741,9.0817,8.9855,9.0267,347595,0
2011-11-15,9.1215,9.2011,9.0182,9.1215,277071,0
2011-11-16,9.0514,9.2087,9.0514,9.1465,318931,0
2011-11-17,9.1541,9.2635,9.1054,9.2087,547781,0
2011-11-18,9.2087,9.2556,9.1923,9.2338,501796,0
2011-11-21,9.2087,9.226,9.0741,9.1387,312420,0
2011-11-22,9.2956,9.2956,9.0579,9.0665,202052,0
2011-11-23,9.0514,9.2338,9.0514,9.0579,341964,0
2011-11-25,9.0514,9.1054,9.0428,9.0514,123588,0
2011-11-28,9.1923,9.2338,9.1465,9.226,319155,0
2011-11-29,9.2163,9.2163,9.1215,9.1845,191932,0
2011-11-30,9.3198,9.4081,9.2391,9.3443,627495,0
2011-12-01,9.0741,9.1129,8.8119,8.8606,1100426,0
2011-12-02,8.8838,8.9554,8.766,8.8523,4308717,0
2011-12-05,8.8606,8.9395,8.8036,8.8606,591948,0
2011-12-06,8.8192,8.9703,8.7815,8.8989,586022,0
2011-12-07,8.9395,8.9948,8.8192,8.9072,462543,0
2011-12-08,8.8838,8.8838,8.7323,8.7742,433443,0
2011-12-09,8.9311,8.9948,8.8439,8.9639,993836,0
2011-12-12,9.0023,9.0023,8.8989,8.9554,639794,0
2011-12-13,8.9703,9.0342,8.9311,8.9554,672389,0
2011-12-14,8.9639,9.0579,8.9639,9.0514,738172,0
2011-12-15,9.0967,9.1215,9.0023,9.0967,495295,0
2011-12-16,9.1215,9.1845,9.0428,9.1613,2656712,0
2011-12-19,9.2011,9.2011,9.1215,9.1215,514745,0
2011-12-20,9.2011,9.2799,9.1541,9.2556,574495,0
2011-12-21,9.2799,9.3992,9.2401,9.3845,757523,0
2011-12-22,9.4296,9.4623,9.3767,9.3845,347654,0
2011-12-23,9.4296,9.4296,9.3599,9.3767,166943,0
2011-12-27,9.3992,9.3992,9.3043,9.3767,192794,0
2011-12-28,9.3904,9.4385,9.2635,9.2956,186251,0
2011-12-29,9.3904,9.3992,9.3276,9.3688,200651,0
2011-12-30,9.3364,9.4167,9.279,9.3923,238782,0
2012-01-03,9.4712,9.4811,9.2799,9.3767,478770,0
2012-01-04,9.3599,9.4296,9.3198,9.3767,330240,0
2012-01-05,9.3276,9.4553,9.2877,9.4296,289303,0
2012-01-06,9.4712,9.4712,9.3198,9.3511,253402,0
2012-01-09,9.3904,9.3904,9.2338,9.2556,282605,0
2012-01-10,9.3845,9.3845,9.2722,9.3276,305311,0
2012-01-11,9.3599,9.4137,9.2722,9.3433,347634,0
2012-01-12,9.3433,9.3767,9.2401,9.3276,418881,0
2012-01-13,9.2799,9.3276,9.2488,9.2956,235858,0
2012-01-17,9.3188,9.3904,9.2391,9.2538,252131,0
2012-01-18,9.2556,9.3354,9.2338,9.3354,224990,0
2012-01-19,9.3198,9.3511,9.2401,9.2799,293013,0
2012-01-20,9.2556,9.3599,9.2556,9.3198,299847,0
2012-01-23,9.3511,9.3992,9.1613,9.226,275114,0
2012-01-24,9.1845,9.4061,9.1683,9.3992,463547,0
2012-01-25,9.3904,9.4217,9.3043,9.4137,264266,0
2012-01-26,9.4137,9.508,9.3599,9.4623,548496,0
2012-01-27,9.4137,9.4385,9.3433,9.3767,211499,0
2012-01-30,9.3511,9.3992,9.3198,9.3511,212115,0
2012-01-31,9.3609,9.4081,9.3198,9.4081,242306,0
2012-02-01,9.4385,9.516,9.4217,9.4999,498085,0
2012-02-02,9.4385,9.4474,9.3599,9.4296,746570,0
2012-02-03,9.488,9.525,9.4385,9.516,668767,0
2012-02-06,9.508,9.516,9.4712,9.488,470634,0
2012-02-07,9.488,9.509,9.4484,9.4949,301959,0
2012-02-08,9.509,9.56,9.4811,9.509,206505,0
2012-02-09,9.509,9.517,9.4811,9.488,443228,0
2012-02-10,9.4633,9.551,9.4385,9.535,238795,0
2012-02-13,9.558,9.599,9.525,9.599,203519,0
2012-02-14,9.516,9.534,9.4474,9.494,326329,0
2012-02-15,9.549,9.59,9.4553,9.488,456756,0
2012-02-16,9.4999,9.516,9.4811,9.516,232558,0
2012-02-17,9.517,9.517,9.4563,9.517,397246,0
2012-02-21,9.516,9.59,9.4811,9.4999,450105,0
2012-02-22,9.517,9.517,9.4296,9.4296,445888,0
2012-02-23,9.558,9.558,9.3354,9.3511,277670,0
2012-02-24,9.359,9.4385,9.2867,9.4137,363719,0
2012-02-27,9.3992,9.4137,9.3033,9.3904,264168,0
2012-02-28,9.3992,9.4385,9.3354,9.3511,404389,0
2012-02-29,9.4002,9.4167,9.3198,9.3364,705501,0
2012-03-01,9.3433,9.4217,9.2391,9.2468,293777,0
2012-03-02,9.2946,9.4061,9.2538,9.3678,723237,0
2012-03-05,9.4563,9.509,9.4061,9.4385,555750,0
2012-03-06,9.4563,9.488,9.4061,9.4722,363731,0
2012-03-07,9.4949,9.551,9.4137,9.535,419204,0
2012-03-08,9.569,9.593,9.4722,9.509,338201,0
2012-03-09,9.4633,9.577,9.4633,9.56,345089,0
2012-03-12,9.605,9.622,9.569,9.599,302867,0
2012-03-13,9.605,9.656,9.569,9.613,462473,0
2012-03-14,9.622,9.622,9.535,9.551,227359,0
2012-03-15,9.605,9.751,9.509,9.639,672150,0
2012-03-16,9.639,9.759,9.613,9.688,913717,0
2012-03-19,9.696,9.696,9.647,9.664,445814,0
2012-03-20,9.605,9.664,9.599,9.622,389509,0
2012-03-21,9.613,9.688,9.577,9.622,279591,0
2012-03-22,9.593,9.656,9.551,9.631,227098,0
2012-03-23,9.613,9.681,9.593,9.681,186595,0
2012-03-26,9.696,9.711,9.605,9.622,318885,0
2012-03-27,9.647,9.673,9.622,9.639,224698,0
2012-03-28,9.647,9.656,9.605,9.613,217230,0
2012-03-29,9.664,9.734,9.577,9.647,379735,0
2012-03-30,9.669,9.692,9.609,9.644,389214,0
2012-04-02,9.696,9.696,9.631,9.664,511431,0
2012-04-03,9.664,9.696,9.599,9.613,543865,0
2012-04-04,9.597,9.661,9.597,9.601,297096,0
2012-04-05,9.618,9.661,9.597,9.652,328797,0
2012-04-09,9.622,9.647,9.605,9.613,336214,0
2012-04-10,9.622,9.656,9.509,9.517,937890,0
2012-04-11,9.569,9.647,9.526,9.613,688704,0
2012-04-12,9.577,9.656,9.577,9.613,512928,0
2012-04-13,9.622,9.656,9.56,9.631,220817,0
2012-04-16,9.656,9.656,9.613,9.622,152365,0
2012-04-17,9.618,9.723,9.609,9.7,471646,0
2012-04-18,9.673,9.704,9.647,9.664,299495,0
2012-04-19,9.673,9.673,9.4722,9.4949,368313,0
2012-04-20,9.585,9.656,9.501,9.622,233569,0
2012-04-23,9.56,9.631,9.4633,9.622,467319,0
2012-04-24,9.605,9.673,9.605,9.664,169977,0
2012-04-25,9.696,9.726,9.673,9.704,322855,0
2012-04-26,9.673,9.734,9.631,9.726,273846,0
2012-04-27,9.708,9.783,9.669,9.774,242624,0
2012-04-30,9.774,9.774,9.692,9.731,161899,0
2012-05-01,9.717,9.814,9.692,9.7,411393,0
2012-05-02,9.711,9.943,9.696,9.927,734793,0
2012-05-03,9.992,9.992,9.799,9.919,421154,0
2012-05-04,9.935,10.032,9.895,10.016,604070,0
2012-05-07,10.032,10.072,9.975,10.04,420200,0
2012-05-08,10.009,10.113,9.984,10.098,482714,0
2012-05-09,10.048,10.138,10.032,10.057,438991,0
2012-05-10,10.072,10.26,9.854,9.904,307785,0
2012-05-11,9.871,10.025,9.862,9.975,343015,0
2012-05-14,9.942,10.072,9.895,9.895,335006,0
2012-05-15,9.888,9.959,9.871,9.919,313982,0
2012-05-16,9.919,10.04,9.871,9.919,435262,0
2012-05-17,9.919,9.935,9.634,9.634,323171,0
2012-05-18,9.634,9.79,9.627,9.741,694196,0
2012-05-21,9.741,9.75,9.717,9.731,279478,0
2012-05-22,9.717,9.766,9.678,9.741,318450,0
2012-05-23,9.692,9.79,9.661,9.757,361316,0
2012-05-24,9.75,9.814,9.678,9.783,150882,0
2012-05-25,9.766,9.774,9.717,9.766,127872,0
2012-05-29,9.774,9.845,9.731,9.814,248434,0
2012-05-30,9.806,9.837,9.678,9.717,173967,0
2012-05-31,9.723,9.75,9.661,9.731,368151,0
2012-06-01,9.685,9.766,9.652,9.75,334758,0
2012-06-04,9.723,9.79,9.644,9.75,493788,0
2012-06-05,9.717,9.821,9.708,9.814,269796,0
2012-06-06,9.83,9.879,9.766,9.837,291863,0
2012-06-07,9.879,9.919,9.75,9.757,223342,0
2012-06-08,9.814,9.862,9.757,9.862,262422,0
2012-06-11,9.879,9.959,9.685,9.692,327422,0
2012-06-12,9.692,9.774,9.678,9.717,216736,0
2012-06-13,9.723,9.83,9.652,9.685,399924,0
2012-06-14,9.7,9.871,9.692,9.862,234461,0
2012-06-15,9.83,9.912,9.79,9.879,393711,0
2012-06-18,9.821,9.975,9.821,9.837,250914,0
2012-06-19,9.821,9.912,9.814,9.862,269450,0
2012-06-20,9.821,9.888,9.799,9.821,266608,0
2012-06-21,9.79,9.821,9.678,9.692,378263,0
2012-06-22,9.731,9.757,9.588,9.618,804596,0
2012-06-25,9.597,9.7,9.572,9.661,364994,0
2012-06-26,9.644,9.669,9.555,9.609,736847,0
2012-06-27,9.634,9.723,9.581,9.723,905629,0
2012-06-28,9.597,9.692,9.597,9.678,253750,0
2012-06-29,9.757,9.806,9.717,9.766,540566,0
2012-07-02,9.723,9.895,9.723,9.879,820664,0
2012-07-03,9.895,9.927,9.888,9.919,167409,0
2012-07-05,9.912,9.951,9.814,9.837,177022,0
2012-07-06,9.757,9.83,9.757,9.814,242832,0
2012-07-09,9.79,9.837,9.757,9.83,359657,0
2012-07-10,9.837,9.912,9.806,9.904,434536,0
2012-07-11,9.888,9.919,9.854,9.862,142882,0
2012-07-12,9.888,9.927,9.814,9.895,160983,0
2012-07-13,9.927,10.009,9.895,9.984,434913,0
2012-07-16,10.009,10.04,9.959,10.016,286393,0
2012-07-17,10.001,10.032,9.904,10.016,236529,0
2012-07-18,9.975,10.089,9.935,10.064,274594,0
2012-07-19,10.001,10.064,9.959,10.025,294657,0
2012-07-20,10.001,10.072,9.862,9.942,224773,0
2012-07-23,9.837,9.912,9.837,9.879,245034,0
2012-07-24,9.888,9.895,9.814,9.814,187522,0
2012-07-25,9.862,9.862,9.766,9.799,153146,0
2012-07-26,9.854,9.895,9.766,9.799,215390,0
2012-07-27,9.799,9.927,9.799,9.919,226130,0
2012-07-30,9.927,10.032,9.862,10.016,198476,0
2012-07-31,10.04,10.04,9.845,9.871,182630,0
2012-08-01,9.912,9.984,9.78,9.804,287502,0
2012-08-02,9.83,10.048,9.83,10.016,301618,0
2012-08-03,10.064,10.072,9.992,10.001,227938,0
2012-08-06,9.959,10.04,9.959,10.04,208110,0
2012-08-07,10.048,10.082,9.992,10.009,151510,0
2012-08-08,9.975,10.04,9.935,10.016,410003,0
2012-08-09,10.04,10.057,9.984,10.016,283331,0
2012-08-10,10.099,10.099,10.016,10.041,140933,0
2012-08-13,10.049,10.164,10.041,10.14,327304,0
2012-08-14,10.132,10.203,10.132,10.203,382240,0
2012-08-15,10.222,10.254,10.164,10.254,218409,0
2012-08-16,10.254,10.337,10.194,10.319,489272,0
2012-08-17,10.302,10.337,10.259,10.319,285327,0
2012-08-20,10.293,10.293,10.222,10.238,927354,0
2012-08-21,10.212,10.362,10.212,10.311,364112,0
2012-08-22,10.328,10.345,10.278,10.311,191008,0
2012-08-23,10.319,10.345,10.302,10.302,208304,0
2012-08-24,10.285,10.345,10.247,10.302,189922,0
2012-08-27,10.278,10.319,10.263,10.293,92882,0
2012-08-28,10.278,10.319,10.254,10.278,137746,0
2012-08-29,10.272,10.328,10.272,10.319,185724,0
2012-08-30,10.285,10.324,10.263,10.278,123352,0
2012-08-31,10.354,10.369,10.263,10.293,256285,0
2012-09-04,10.319,10.444,10.254,10.328,434608,0
2012-09-05,10.345,10.345,10.238,10.311,2405268,0
2012-09-06,10.311,10.362,10.272,10.311,250551,0
2012-09-07,10.369,10.369,10.254,10.345,184182,0
2012-09-10,10.345,10.369,10.278,10.311,152777,0
2012-09-11,10.302,10.418,10.302,10.383,201134,0
2012-09-12,10.383,10.444,10.345,10.391,217817,0
2012-09-13,10.4,10.444,10.369,10.444,314363,0
2012-09-14,10.444,10.459,10.383,10.409,323154,0
2012-09-17,10.369,10.482,10.369,10.444,258729,0
2012-09-18,10.444,10.482,10.414,10.435,169348,0
2012-09-19,10.435,10.451,10.409,10.409,205482,0
2012-09-20,10.369,10.459,10.337,10.369,194383,0
2012-09-21,10.459,10.459,10.354,10.418,563658,0
2012-09-24,10.4,10.444,10.362,10.391,182202,0
2012-09-25,10.409,10.557,10.4,10.426,626172,0
2012-09-26,10.444,10.507,10.376,10.409,295435,0
2012-09-27,10.391,10.525,10.383,10.459,353076,0
2012-09-28,10.418,10.609,10.418,10.541,652841,0
2012-10-01,10.525,10.648,10.489,10.614,737295,0
2012-10-02,10.639,10.639,10.516,10.59,520425,0
2012-10-03,10.581,10.648,10.566,10.59,372429,0
2012-10-04,10.63,10.648,10.549,10.6,300784,0
2012-10-05,10.596,10.609,10.525,10.581,172389,0
2012-10-08,10.581,10.596,10.476,10.575,129486,0
2012-10-09,10.614,10.63,10.489,10.489,188329,0
2012-10-10,10.516,10.557,10.482,10.498,107215,0
2012-10-11,10.533,10.581,10.482,10.482,124052,0
2012-10-12,10.516,10.549,10.435,10.435,152811,0
2012-10-15,10.426,10.498,10.376,10.498,224427,0
2012-10-16,10.575,10.639,10.489,10.614,250169,0
2012-10-17,10.639,10.639,10.533,10.533,167340,0
2012-10-18,10.549,10.639,10.549,10.596,212607,0
2012-10-19,10.575,10.63,10.467,10.498,218885,0
2012-10-22,10.516,10.533,10.444,10.533,159144,0
2012-10-23,10.525,10.525,10.328,10.391,288516,0
2012-10-24,10.383,10.482,10.362,10.476,97607,0
2012-10-25,10.541,10.557,10.328,10.376,361469,0
2012-10-26,10.376,10.4,10.293,10.319,182796,0
2012-10-31,10.354,10.409,10.263,10.337,238523,0
2012-11-01,10.328,10.557,10.328,10.444,288831,0
2012-11-02,10.426,10.435,10.289,10.369,805681,0
2012-11-05,10.293,10.467,10.293,10.444,480321,0
2012-11-06,10.459,10.482,10.383,10.451,173750,0
2012-11-07,10.369,10.459,10.302,10.354,674301,0
2012-11-08,10.328,10.4,10.263,10.272,417697,0
2012-11-09,10.355,10.355,10.211,10.272,248050,0
2012-11-12,10.278,10.411,10.211,10.293,202750,0
2012-11-13,10.272,10.346,10.254,10.254,177794,0
2012-11-14,10.293,10.355,10.154,10.187,215262,0
2012-11-15,10.163,10.221,10.063,10.146,235127,0
2012-11-16,10.121,10.23,10.056,10.171,201025,0
2012-11-19,10.08,10.293,10.029,10.202,328675,0
2012-11-20,10.163,10.278,10.13,10.272,111464,0
2012-11-21,10.254,10.311,10.202,10.202,103564,0
2012-11-23,10.238,10.337,10.221,10.278,60358,0
2012-11-26,10.211,10.337,10.113,10.293,162189,0
2012-11-27,10.302,10.346,10.176,10.293,100984,0
2012-11-28,10.238,10.293,10.146,10.293,133773,0
2012-11-29,10.363,10.437,10.355,10.428,165883,0
2012-11-30,10.485,10.528,10.432,10.51,385054,0
2012-12-03,10.501,10.617,10.501,10.617,512999,0
2012-12-04,10.592,10.672,10.519,10.652,705405,0
2012-12-05,10.652,10.668,10.561,10.584,300530,0
2012-12-06,10.609,10.626,10.544,10.609,277096,0
2012-12-07,10.584,10.644,10.581,10.6,223316,0
2012-12-10,10.576,10.644,10.576,10.634,335209,0
2012-12-11,10.685,10.685,10.626,10.668,350472,0
2012-12-12,10.652,10.661,10.6,10.652,386768,0
2012-12-13,10.51,10.644,10.437,10.626,294341,0
2012-12-14,10.609,10.652,10.561,10.652,203508,0
2012-12-17,10.652,10.692,10.609,10.692,225039,0
2012-12-18,10.677,10.701,10.652,10.701,271123,0
2012-12-19,10.677,10.692,10.634,10.685,347423,0
2012-12-20,10.661,10.685,10.634,10.685,296327,0
2012-12-21,10.677,10.677,10.561,10.592,1001776,0
2012-12-24,10.57,10.684,10.57,10.609,112955,0
2012-12-26,10.592,10.626,10.561,10.576,267632,0
2012-12-27,10.6,10.701,10.57,10.685,255491,0
2012-12-28,10.644,10.685,10.584,10.6,206225,0
2012-12-31,10.576,10.661,10.561,10.645,413765,0
2013-01-02,10.685,10.724,10.661,10.715,593459,0
2013-01-03,10.692,10.734,10.668,10.677,305314,0
2013-01-04,10.685,10.715,10.634,10.707,281605,0
2013-01-07,10.715,10.715,10.661,10.715,247038,0
2013-01-08,10.743,10.752,10.692,10.752,227950,0
2013-01-09,10.768,10.768,10.752,10.768,184462,0
2013-01-10,10.768,10.891,10.76,10.868,772960,0
2013-01-11,10.807,10.868,10.785,10.868,414951,0
2013-01-14,10.884,10.891,10.832,10.876,297758,0
2013-01-15,10.807,10.891,10.799,10.884,292095,0
2013-01-16,10.891,10.891,10.842,10.868,526924,0
2013-01-17,10.891,10.891,10.842,10.891,221941,0
2013-01-18,10.884,10.907,10.842,10.85,291755,0
2013-01-22,10.785,10.916,10.785,10.891,236227,0
2013-01-23,10.891,10.916,10.865,10.898,528637,0
2013-01-24,10.891,10.907,10.824,10.842,269862,0
2013-01-25,10.916,10.916,10.832,10.86,178883,0
2013-01-28,10.86,10.898,10.768,10.898,322978,0
2013-01-29,10.884,10.891,10.868,10.884,274360,0
2013-01-30,10.891,10.898,10.768,10.793,350395,0
2013-01-31,10.793,10.807,10.768,10.807,204604,0
2013-02-01,10.86,10.876,10.768,10.807,296805,0
2013-02-04,10.793,10.817,10.668,10.701,668695,0
2013-02-05,10.724,10.76,10.644,10.701,501504,0
2013-02-06,10.785,10.785,10.6,10.652,648226,0
2013-02-07,10.644,10.668,10.6,10.609,445647,0
2013-02-08,10.644,10.644,10.592,10.617,408614,0
2013-02-11,10.592,10.644,10.576,10.609,282655,0
2013-02-12,10.663,10.692,10.604,10.677,783658,0
2013-02-13,10.842,10.932,10.644,10.677,560402,0
2013-02-14,10.677,10.685,10.652,10.677,458819,0
2013-02-15,10.685,10.692,10.652,10.685,759949,0
2013-02-19,10.661,10.724,10.652,10.707,827026,0
2013-02-20,10.685,10.707,10.461,10.519,492981,0
2013-02-21,10.501,10.692,10.485,10.626,539024,0
2013-02-22,10.644,10.661,10.584,10.644,699754,0
2013-02-25,10.634,10.661,10.561,10.57,579798,0
2013-02-26,10.609,10.639,10.561,10.626,864639,0
2013-02-27,10.652,10.932,10.634,10.701,1457688,0
2013-02-28,10.734,10.743,10.692,10.707,589577,0
2013-03-01,10.644,10.785,10.644,10.768,2156484,0
2013-03-04,10.707,10.85,10.707,10.832,746399,0
2013-03-05,10.842,10.925,10.824,10.898,1144240,0
2013-03-06,10.916,11.015,10.876,11.006,1088831,0
2013-03-07,10.991,10.991,10.799,10.824,574262,0
2013-03-08,10.916,10.932,10.743,10.86,374264,0
2013-03-11,10.842,10.884,10.824,10.868,823409,0
2013-03-12,10.884,10.907,10.832,10.868,287379,0
2013-03-13,10.907,11.017,10.907,11.001,348401,0
2013-03-14,10.976,11.085,10.976,11.043,660966,0
2013-03-15,11.093,11.395,11.026,11.387,2022438,0
2013-03-18,11.344,11.387,11.158,11.379,911061,0
2013-03-19,11.387,11.479,11.242,11.303,469664,0
2013-03-20,11.352,11.403,11.327,11.395,425035,0
2013-03-21,11.387,11.523,11.344,11.453,652341,0
2013-03-22,11.495,11.688,11.479,11.511,472491,0
2013-03-25,11.511,11.554,11.495,11.507,563677,0
2013-03-26,11.58,11.637,11.518,11.637,715087,0
2013-03-27,11.595,11.722,11.595,11.68,830474,0
2013-03-28,11.703,11.746,11.655,11.742,1354556,0
2013-04-01,11.696,11.746,11.572,11.703,770354,0
2013-04-02,11.713,11.73,11.619,11.688,1137025,0
2013-04-03,11.672,11.688,11.563,11.663,626043,0
2013-04-04,11.646,11.772,11.637,11.737,723304,0
2013-04-05,11.663,11.775,11.619,11.772,474455,0
2013-04-08,11.772,11.863,11.713,11.863,391940,0
2013-04-09,11.915,11.915,11.763,11.822,522453,0
2013-04-10,11.754,11.831,11.696,11.721,369579,0
2013-04-11,11.746,11.822,11.646,11.659,664814,0
2013-04-12,11.688,11.963,11.611,11.938,743554,0
2013-04-15,11.99,12.007,11.619,11.663,773162,0
2013-04-16,11.672,11.972,11.628,11.822,896739,0
2013-04-17,11.797,11.815,11.655,11.713,797613,0
2013-04-18,11.779,11.788,11.655,11.772,420218,0
2013-04-19,11.772,11.938,11.737,11.923,664184,0
2013-04-22,11.923,11.954,11.703,11.915,574469,0
2013-04-23,11.938,12.107,11.923,12.107,699491,0
2013-04-24,12.134,12.256,12.072,12.256,687803,0
2013-04-25,12.256,12.316,12.198,12.265,799732,0
2013-04-26,12.283,12.308,12.186,12.215,688735,0
2013-04-29,12.283,12.4,12.161,12.4,643755,0
2013-04-30,12.45,12.45,12.283,12.408,1936266,0
2013-05-01,12.383,12.404,12.164,12.215,1460874,0
2013-05-02,12.357,12.357,12.124,12.29,530850,0
2013-05-03,12.299,12.58,12.299,12.567,799011,0
2013-05-06,12.559,12.869,12.484,12.826,726090,0
2013-05-07,12.909,13.219,12.836,13.001,558209,0
2013-05-08,12.993,13.095,12.761,12.862,535113,0
2013-05-09,12.918,13.001,12.778,12.793,835309,0
2013-05-10,12.817,12.846,12.751,12.8,423112,0
2013-05-13,12.826,12.862,12.718,12.826,456995,0
2013-05-14,12.826,13.055,12.826,12.945,564197,0
2013-05-15,12.909,13.197,12.882,13.193,495117,0
2013-05-16,13.137,13.204,12.941,13.01,458180,0
2013-05-17,13.01,13.162,13.01,13.062,493775,0
2013-05-20,13.08,13.12,12.993,13.087,497029,0
2013-05-21,13.08,13.211,13.062,13.197,480495,0
2013-05-22,13.189,13.228,12.817,12.893,595848,0
2013-05-23,12.817,12.846,12.65,12.718,831281,0
2013-05-24,12.709,12.709,12.441,12.559,372975,0
2013-05-28,12.718,12.735,12.316,12.4,576130,0
2013-05-29,12.357,12.383,11.737,11.854,969063,0
2013-05-30,11.889,11.954,11.822,11.907,396522,0
2013-05-31,11.853,11.897,11.743,11.768,1567661,0
2013-06-03,11.754,12.007,11.737,11.915,798514,0
2013-06-04,11.938,11.99,11.831,11.846,741500,0
2013-06-05,11.863,11.928,11.737,11.806,592303,0
2013-06-06,11.788,12.007,11.754,12.007,504987,0
2013-06-07,12.025,12.225,11.972,12.072,516326,0
2013-06-10,12.107,12.149,11.99,12.107,323150,0
2013-06-11,12.048,12.115,11.797,11.815,293183,0
2013-06-12,11.855,11.855,11.515,11.711,355202,0
2013-06-13,11.679,11.947,11.645,11.898,627938,0
2013-06-14,11.924,12.057,11.822,11.965,271965,0
2013-06-17,12.057,12.202,11.965,12.018,350187,0
2013-06-18,12.066,12.139,11.908,12.018,434864,0
2013-06-19,12.076,12.076,11.679,11.736,297908,0
2013-06-20,11.493,11.635,11.119,11.205,861536,0
2013-06-21,11.255,11.467,11.12,11.245,1181234,0
2013-06-24,11.146,11.178,10.821,11.044,670928,0
2013-06-25,11.102,11.221,10.983,11.187,584555,0
2013-06-26,11.236,11.338,10.95,11.271,637209,0
2013-06-27,11.338,11.745,11.306,11.736,373896,0
2013-06-28,11.711,11.841,11.593,11.771,1055548,0
2013-07-01,11.797,11.855,11.406,11.458,548837,0
2013-07-02,11.415,11.533,11.373,11.533,532824,0
2013-07-03,11.476,11.528,11.415,11.422,446227,0
2013-07-05,11.543,11.543,11.051,11.373,511375,0
2013-07-08,11.365,11.458,11.255,11.391,372905,0
2013-07-09,11.399,11.551,11.365,11.533,253636,0
2013-07-10,11.56,11.687,11.493,11.67,244475,0
2013-07-11,11.806,11.947,11.736,11.916,558882,0
2013-07-12,11.933,11.94,11.822,11.908,205553,0
2013-07-15,11.933,11.973,11.838,11.956,177414,0
2013-07-16,11.94,11.983,11.846,11.933,264805,0
2013-07-17,11.94,12.018,11.924,11.933,208283,0
2013-07-18,11.956,12.05,11.864,12.05,210173,0
2013-07-19,12.008,12.034,11.898,11.908,226225,0
2013-07-22,11.855,11.983,11.815,11.983,177827,0
2013-07-23,12.008,12.008,11.859,11.965,193096,0
2013-07-24,11.992,12.034,11.593,11.67,383583,0
2013-07-25,11.617,11.933,11.569,11.924,314669,0
2013-07-26,11.872,12.042,11.822,11.956,225863,0
2013-07-29,11.956,12.003,11.711,11.831,279203,0
2013-07-30,11.89,11.916,11.695,11.771,343577,0
2013-07-31,11.762,11.762,11.427,11.602,414784,0
2013-08-01,11.609,11.653,11.314,11.515,722216,0
2013-08-02,11.476,11.627,11.391,11.56,448748,0
2013-08-05,11.56,11.602,11.355,11.493,421394,0
2013-08-06,11.498,11.609,11.476,11.609,400093,0
2013-08-07,11.593,11.593,11.492,11.551,351521,0
2013-08-08,11.569,11.745,11.533,11.736,323038,0
2013-08-09,11.745,11.837,11.679,11.806,487798,0
2013-08-12,11.831,11.876,11.679,11.855,941906,0
2013-08-13,11.898,11.898,11.56,11.67,452688,0
2013-08-14,11.67,11.721,11.533,11.67,508853,0
2013-08-15,11.56,11.617,11.383,11.449,545252,0
2013-08-16,11.422,11.533,10.96,11.094,924319,0
2013-08-19,11.06,11.094,10.765,10.831,656842,0
2013-08-20,10.967,11.102,10.796,11.076,856976,0
2013-08-21,11.035,11.258,10.848,11.094,579014,0
2013-08-22,11.094,11.28,11.085,11.23,249134,0
2013-08-23,11.221,11.314,11.152,11.314,460635,0
2013-08-26,11.373,11.415,11.245,11.255,372263,0
2013-08-27,11.187,11.271,11.072,11.102,424894,0
2013-08-28,11.127,11.187,11.067,11.085,365651,0
2013-08-29,11.044,11.178,10.867,11.178,607742,0
2013-08-30,11.152,11.28,10.95,10.96,2110118,0
2013-09-03,11.049,11.049,10.75,10.862,677962,0
2013-09-04,10.901,10.965,10.817,10.946,286519,0
2013-09-05,10.92,10.989,10.672,10.697,518455,0
2013-09-06,10.776,10.937,10.732,10.871,419580,0
2013-09-09,10.875,11.119,10.848,11.111,466197,0
2013-09-10,11.221,11.356,11.15,11.229,956802,0
2013-09-11,11.255,11.399,11.195,11.245,542555,0
2013-09-12,11.194,11.331,11.186,11.255,601214,0
2013-09-13,11.28,11.502,11.245,11.443,794419,0
2013-09-16,11.589,11.631,11.461,11.589,742616,0
2013-09-17,11.64,11.768,11.596,11.717,407565,0
2013-09-18,11.743,11.992,11.563,11.992,675257,0
2013-09-19,11.973,12.018,11.836,11.844,438997,0
2013-09-20,11.844,11.897,11.725,11.795,801083,0
2013-09-23,11.768,11.897,11.734,11.844,409685,0
2013-09-24,11.871,11.992,11.829,11.871,424165,0
2013-09-25,11.871,11.992,11.836,11.964,420078,0
2013-09-26,11.992,12.067,11.862,11.923,717081,0
2013-09-27,11.862,11.956,11.768,11.812,305892,0
2013-09-30,11.743,11.888,11.717,11.821,581316,0
2013-10-01,11.836,12.077,11.734,12.008,517918,0
2013-10-02,11.973,12.077,11.897,12.043,549908,0
2013-10-03,12.018,12.043,11.699,11.725,580731,0
2013-10-04,11.699,11.829,11.666,11.734,480208,0
2013-10-07,11.717,11.897,11.675,11.734,374894,0
2013-10-08,11.803,11.871,11.648,11.648,471802,0
2013-10-09,11.648,11.821,11.622,11.675,525741,0
2013-10-10,11.776,11.907,11.692,11.888,410853,0
2013-10-11,11.844,12.12,11.743,12.077,290131,0
2013-10-14,12.026,12.085,11.939,11.983,349677,0
2013-10-15,12,12.026,11.871,11.916,458959,0
2013-10-16,12.008,12.248,11.973,12.188,478222,0
2013-10-17,12.17,12.342,12.058,12.327,474260,0
2013-10-18,12.403,12.461,12.298,12.461,459657,0
2013-10-21,12.498,12.625,12.352,12.507,412024,0
2013-10-22,12.507,12.556,12.358,12.403,392878,0
2013-10-23,12.342,12.515,12.29,12.461,812953,0
2013-10-24,12.538,12.669,12.515,12.632,460475,0
2013-10-25,12.625,12.659,12.556,12.6,390188,0
2013-10-28,12.616,12.632,12.461,12.632,457789,0
2013-10-29,12.659,12.685,12.592,12.65,649266,0
2013-10-30,12.685,12.718,12.556,12.65,516049,0
2013-10-31,12.65,12.803,12.502,12.701,710268,0
2013-11-01,12.685,12.763,12.426,12.65,692231,0
2013-11-04,12.659,12.669,12.385,12.556,730642,0
2013-11-05,12.529,12.625,12.498,12.529,514770,0
2013-11-06,12.6,12.737,12.573,12.616,282894,0
2013-11-07,12.695,12.695,12.436,12.515,352011,0
2013-11-08,12.507,12.522,12.213,12.368,389476,0
2013-11-11,12.317,12.412,12.067,12.241,485459,0
2013-11-12,12.232,12.342,12.094,12.334,310331,0
2013-11-13,12.29,12.426,12.12,12.42,1084523,0
2013-11-14,12.385,12.592,12.375,12.522,290715,0
2013-11-15,12.529,12.64,12.522,12.632,523386,0
2013-11-18,12.669,12.718,12.538,12.592,302159,0
2013-11-19,12.701,12.701,12.454,12.522,501807,0
2013-11-20,12.547,12.695,12.412,12.445,299006,0
2013-11-21,12.515,12.573,12.445,12.538,352819,0
2013-11-22,12.547,12.556,12.368,12.461,482892,0
2013-11-25,12.454,12.484,12.342,12.358,411278,0
2013-11-26,12.342,12.436,12.204,12.426,872265,0
2013-11-27,12.489,12.609,12.334,12.556,405603,0
2013-11-29,12.632,12.687,12.469,12.479,226909,0
2013-12-02,12.507,12.522,12.29,12.426,832987,0
2013-12-03,12.385,12.592,12.352,12.582,679504,0
2013-12-04,12.507,12.582,12.358,12.529,634671,0
2013-12-05,12.547,12.592,12.436,12.556,409572,0
2013-12-06,12.632,12.718,12.515,12.695,486389,0
2013-12-09,12.71,12.905,12.625,12.905,1071798,0
2013-12-10,12.934,13.018,12.763,12.781,439444,0
2013-12-11,12.83,12.83,12.479,12.515,478105,0
2013-12-12,12.488,12.573,12.401,12.469,1174729,0
2013-12-13,12.539,12.886,12.394,12.461,855684,0
2013-12-16,12.478,12.573,12.42,12.548,381100,0
2013-12-17,12.583,12.618,12.454,12.583,371277,0
2013-12-18,12.61,12.854,12.444,12.854,471003,0
2013-12-19,12.824,12.844,12.67,12.679,328682,0
2013-12-20,12.739,12.981,12.696,12.973,1250555,0
2013-12-23,12.965,13.006,12.756,12.981,665375,0
2013-12-24,12.965,13.023,12.893,12.973,227603,0
2013-12-26,12.981,13.085,12.901,12.973,494803,0
2013-12-27,13.023,13.06,12.766,13.014,352096,0
2013-12-30,13.051,13.051,12.901,12.91,355101,0
2013-12-31,12.894,12.973,12.73,12.739,418189,0
2014-01-02,12.661,12.72,12.522,12.601,498808,0
2014-01-03,12.61,12.766,12.596,12.746,314032,0
2014-01-06,12.766,12.806,12.637,12.687,511975,0
2014-01-07,12.696,12.798,12.633,12.696,266932,0
2014-01-08,12.633,12.712,12.498,12.583,386980,0
2014-01-09,12.627,12.729,12.478,12.72,421419,0
2014-01-10,12.739,12.766,12.61,12.713,405001,0
2014-01-13,12.679,12.696,12.478,12.593,350172,0
2014-01-14,12.67,12.729,12.573,12.696,255209,0
2014-01-15,12.687,12.798,12.618,12.766,334531,0
2014-01-16,12.798,12.869,12.756,12.806,364690,0
2014-01-17,12.746,12.869,12.729,12.766,296977,0
2014-01-21,12.869,12.877,12.72,12.806,308740,0
2014-01-22,12.834,12.877,12.746,12.756,230418,0
2014-01-23,12.729,12.798,12.573,12.661,386879,0
2014-01-24,12.739,12.739,12.42,12.515,358797,0
2014-01-27,12.507,12.573,12.271,12.281,469380,0
2014-01-28,12.384,12.384,12.125,12.201,659354,0
2014-01-29,12.135,12.253,12.125,12.201,354158,0
2014-01-30,12.253,12.288,12.135,12.201,544840,0
2014-01-31,12.115,12.522,12.115,12.515,486369,0
2014-02-03,12.478,12.529,12.125,12.158,540142,0
2014-02-04,12.22,12.464,12.143,12.34,537554,0
2014-02-05,12.35,12.35,12.135,12.166,551605,0
2014-02-06,12.176,12.332,12.125,12.176,287430,0
2014-02-07,12.201,12.357,12.201,12.324,305541,0
2014-02-10,12.35,12.42,12.23,12.366,300148,0
2014-02-11,12.332,12.507,12.262,12.469,306075,0
2014-02-12,12.478,12.543,12.288,12.425,383544,0
2014-02-13,12.35,12.593,12.288,12.548,328974,0
2014-02-14,12.548,12.641,12.435,12.641,236763,0
2014-02-18,12.704,12.704,12.522,12.566,314962,0
2014-02-19,12.498,12.661,12.498,12.618,353530,0
2014-02-20,12.633,12.679,12.507,12.61,289019,0
2014-02-21,12.67,12.696,12.583,12.618,328668,0
2014-02-24,12.687,12.746,12.573,12.601,334526,0
2014-02-25,12.651,12.791,11.986,12.746,483329,0
2014-02-26,12.791,12.791,12.641,12.739,418638,0
2014-02-27,12.72,12.806,12.713,12.791,374539,0
2014-02-28,12.807,12.877,12.73,12.834,1007241,0
2014-03-03,12.834,12.834,12.699,12.806,367910,0
2014-03-04,12.886,13.136,12.869,12.997,987063,0
2014-03-05,12.988,13.023,12.877,12.965,310296,0
2014-03-06,12.965,13.051,12.79,12.798,374264,0
2014-03-07,12.91,12.956,12.507,12.566,593604,0
2014-03-10,12.573,12.696,12.425,12.548,612399,0
2014-03-11,12.529,12.988,12.384,12.834,1299316,0
2014-03-12,12.824,13.08,12.677,12.719,563978,0
2014-03-13,12.765,12.815,12.599,12.806,421653,0
2014-03-14,12.782,12.92,12.685,12.911,490300,0
2014-03-17,12.958,13.008,12.774,12.887,370305,0
2014-03-18,12.894,12.99,12.834,12.974,359538,0
2014-03-19,13.008,13.158,12.702,12.728,426334,0
2014-03-20,12.685,12.782,12.544,12.702,258092,0
2014-03-21,12.711,12.891,12.711,12.824,529501,0
2014-03-24,12.798,12.798,12.659,12.677,293690,0
2014-03-25,12.746,12.824,12.677,12.806,332113,0
2014-03-26,12.869,12.93,12.806,12.834,463061,0
2014-03-27,12.798,12.887,12.719,12.878,341424,0
2014-03-28,12.911,13.087,12.894,12.949,373448,0
2014-03-31,12.967,13.104,12.878,13.071,681093,0
2014-04-01,13.044,13.14,12.967,13.13,391749,0
2014-04-02,13.13,13.282,13.016,13.227,641800,0
2014-04-03,13.253,13.56,13.14,13.201,511317,0
2014-04-04,13.272,13.331,13.201,13.263,2316010,0
2014-04-07,13.253,13.34,13.185,13.29,650109,0
2014-04-08,13.306,13.411,13.299,13.386,1321763,0
2014-04-09,13.446,13.515,13.306,13.427,676564,0
2014-04-10,13.427,13.587,13.402,13.411,794374,0
2014-04-11,13.34,13.491,13.318,13.386,715620,0
2014-04-14,13.463,13.524,13.29,13.446,870774,0
2014-04-15,13.515,13.7,13.42,13.647,1311053,0
2014-04-16,13.647,13.796,13.621,13.788,932856,0
2014-04-17,13.734,13.822,13.734,13.788,501578,0
2014-04-21,13.34,13.814,13.34,13.771,302341,0
2014-04-22,13.796,13.876,13.726,13.796,447587,0
2014-04-23,13.822,13.858,13.713,13.762,620962,0
2014-04-24,13.814,13.91,13.7,13.796,289156,0
2014-04-25,13.814,13.91,13.709,13.734,806966,0
2014-04-28,13.752,13.839,13.7,13.771,432443,0
2014-04-29,13.867,13.936,13.78,13.814,475938,0
2014-04-30,13.839,13.839,13.596,13.683,450380,0
2014-05-01,13.656,13.734,13.358,13.524,911480,0
2014-05-02,13.534,13.674,13.491,13.665,532136,0
2014-05-05,13.647,13.656,13.524,13.638,207898,0
2014-05-06,13.638,13.665,13.453,13.515,379521,0
2014-05-07,13.577,13.742,13.507,13.734,322404,0
2014-05-08,14.111,14.19,13.917,13.981,2589411,0
2014-05-09,13.876,14.124,13.829,13.936,10624354,0
2014-05-12,13.936,14.085,13.839,13.902,882176,0
2014-05-13,13.917,14.024,13.788,13.829,675042,0
2014-05-14,13.867,13.867,13.7,13.734,685032,0
2014-05-15,13.692,13.771,13.542,13.7,641243,0
2014-05-16,13.674,13.867,13.674,13.858,460670,0
2014-05-19,13.867,13.91,13.788,13.839,373193,0
2014-05-20,13.858,13.858,13.612,13.674,431056,0
2014-05-21,13.734,13.788,13.524,13.604,667656,0
2014-05-22,13.674,13.742,13.621,13.656,488631,0
2014-05-23,13.692,13.829,13.647,13.788,312013,0
2014-05-27,13.885,13.945,13.78,13.91,518982,0
2014-05-28,13.839,13.867,13.612,13.621,893464,0
2014-05-29,13.674,13.762,13.551,13.742,621049,0
2014-05-30,13.796,13.885,13.771,13.822,1081729,0
2014-06-02,13.917,13.945,13.726,13.926,563353,0
2014-06-03,13.945,13.981,13.848,13.91,394173,0
2014-06-04,13.91,13.971,13.804,13.953,224608,0
2014-06-05,13.989,14.138,13.917,14.103,540593,0
2014-06-06,14.199,14.26,13.963,13.998,712119,0
2014-06-09,14.014,14.085,13.647,13.692,2529562,0
2014-06-10,13.726,13.752,13.56,13.7,944412,0
2014-06-11,13.717,13.781,13.54,13.629,794051,0
2014-06-12,13.489,13.489,13.248,13.319,1918442,0
2014-06-13,13.523,13.934,13.46,13.886,10880956,0
2014-06-16,13.805,13.92,13.789,13.85,1865694,0
2014-06-17,13.894,13.903,13.665,13.717,1603550,0
2014-06-18,13.734,13.966,13.62,13.948,707377,0
2014-06-19,13.966,14.001,13.831,13.966,799875,0
2014-06-20,13.929,14.106,13.886,13.911,2559980,0
2014-06-23,13.903,13.92,13.734,13.772,544211,0
2014-06-24,13.894,13.894,13.762,13.772,902935,0
2014-06-25,13.772,13.886,13.772,13.86,918978,0
2014-06-26,13.894,13.984,13.831,13.974,491998,0
2014-06-27,13.974,14.018,13.822,14.001,1061893,0
2014-06-30,13.974,14.115,13.815,13.903,1221022,0
2014-07-01,13.938,14.027,13.886,13.991,800125,0
2014-07-02,14.008,14.106,13.894,13.984,781005,0
2014-07-03,14.001,14.001,13.86,13.886,341375,0
2014-07-07,13.911,13.966,13.874,13.911,483613,0
2014-07-08,13.92,13.929,13.815,13.85,1058209,0
2014-07-09,13.878,14.001,13.815,13.966,522540,0
2014-07-10,13.929,14.045,13.864,13.924,547654,0
2014-07-11,13.86,13.984,13.85,13.903,489106,0
2014-07-14,13.434,13.991,13.434,13.886,366927,0
2014-07-15,13.85,14.018,13.831,13.886,425736,0
2014-07-16,13.903,13.956,13.86,13.938,539216,0
2014-07-17,13.86,14.035,13.831,13.966,523293,0
2014-07-18,13.894,14.213,13.894,14.159,928766,0
2014-07-21,14.089,14.089,13.92,14.018,449349,0
2014-07-22,14.027,14.133,13.923,14.018,281974,0
2014-07-23,13.966,14.071,13.923,14.018,842852,0
2014-07-24,14.001,14.089,13.903,13.966,471409,0
2014-07-25,13.878,14.045,13.831,14.001,834434,0
2014-07-28,13.966,14.001,13.903,13.956,512889,0
2014-07-29,13.974,14.106,13.86,13.991,569706,0
2014-07-30,14.018,14.106,13.805,13.869,574391,0
2014-07-31,13.841,14.08,13.586,13.637,2862896,0
2014-08-01,13.674,13.717,13.586,13.655,716114,0
2014-08-04,13.674,13.903,13.532,13.815,755242,0
2014-08-05,13.797,13.886,13.655,13.674,674181,0
2014-08-06,13.674,13.797,13.642,13.674,519654,0
2014-08-07,13.709,13.762,13.595,13.683,452753,0
2014-08-08,13.7,13.726,13.637,13.7,489267,0
2014-08-11,13.7,13.886,13.62,13.797,414664,0
2014-08-12,13.762,13.85,13.743,13.789,253558,0
2014-08-13,13.789,13.966,13.789,13.966,276917,0
2014-08-14,13.966,14.018,13.831,13.86,347976,0
2014-08-15,13.929,13.929,13.665,13.781,1113324,0
2014-08-18,13.878,14.061,13.869,14.061,440988,0
2014-08-19,14.054,14.124,14.013,14.08,283975,0
2014-08-20,14.027,14.142,13.956,14.124,311468,0
2014-08-21,14.045,14.222,14.018,14.071,495414,0
2014-08-22,14.061,14.08,13.903,13.92,330803,0
2014-08-25,14.008,14.008,13.805,13.89,254447,0
2014-08-26,13.86,14.001,13.86,13.991,308522,0
2014-08-27,14.071,14.071,13.894,14.001,196193,0
2014-08-28,13.948,14.001,13.894,14.001,255511,0
2014-08-29,13.984,14.018,13.929,14.001,378198,0
2014-09-02,14.061,14.099,13.929,14.08,525768,0
2014-09-03,14.08,14.177,13.966,14.177,2402713,0
2014-09-04,14.213,14.222,14.106,14.124,976614,0
2014-09-05,14.099,14.297,14.099,14.292,600842,0
2014-09-08,14.257,14.372,14.151,14.31,551493,0
2014-09-09,14.283,14.283,14.08,14.159,358139,0
2014-09-10,14.142,14.159,13.974,13.991,370810,0
2014-09-11,13.928,14.135,13.885,14.072,372964,0
2014-09-12,14.008,14.008,13.503,13.6,534825,0
2014-09-15,13.562,13.616,13.348,13.402,617581,0
2014-09-16,13.376,13.483,13.33,13.464,596927,0
2014-09-17,13.438,13.536,13.367,13.518,546202,0
2014-09-18,13.527,13.558,13.438,13.527,766689,0
2014-09-19,13.544,13.608,13.411,13.473,1287594,0
2014-09-22,13.428,13.428,13.303,13.357,451838,0
2014-09-23,13.339,13.395,13.205,13.279,639598,0
2014-09-24,13.25,13.311,13.106,13.212,757590,0
2014-09-25,13.18,13.222,13.073,13.09,422417,0
2014-09-26,13.09,13.296,12.948,13.26,473031,0
2014-09-29,13.19,13.321,13.09,13.279,545658,0
2014-09-30,13.311,13.311,13.082,13.124,747289,0
2014-10-01,13.099,13.212,13.048,13.152,627079,0
2014-10-02,13.162,13.296,13.133,13.172,591355,0
2014-10-03,13.311,13.324,13.099,13.288,383600,0
2014-10-06,13.279,13.438,13.172,13.321,397464,0
2014-10-07,13.232,13.321,13.197,13.197,405142,0
2014-10-08,13.172,13.483,13.172,13.483,595964,0
2014-10-09,13.438,13.608,13.311,13.311,441572,0
2014-10-10,13.42,13.473,13.24,13.296,381179,0
2014-10-13,13.26,13.502,13.222,13.357,355677,0
2014-10-14,13.411,13.634,13.357,13.502,753294,0
2014-10-15,13.447,13.643,13.321,13.562,976659,0
2014-10-16,13.411,13.706,13.411,13.6,478208,0
2014-10-17,13.554,13.75,13.428,13.454,522408,0
2014-10-20,13.402,13.769,13.33,13.76,326938,0
2014-10-21,13.543,13.885,13.543,13.885,530563,0
2014-10-22,13.885,13.991,13.848,13.893,451541,0
2014-10-23,13.974,14.152,13.938,14.008,573792,0
2014-10-24,14.062,14.224,13.821,13.961,356079,0
2014-10-27,14.062,14.1,13.858,14.09,475448,0
2014-10-28,14.144,14.338,14.046,14.332,790341,0
2014-10-29,14.295,14.358,14.085,14.323,553289,0
2014-10-30,14.348,14.348,14.062,14.305,958055,0
2014-10-31,14.475,14.607,14.305,14.589,662464,0
2014-11-03,14.645,14.903,14.581,14.884,515466,0
2014-11-04,14.831,14.858,14.429,14.688,919944,0
2014-11-05,14.777,14.804,14.581,14.645,576075,0
2014-11-06,14.743,14.752,14.429,14.456,500426,0
2014-11-07,14.375,14.571,14.375,14.482,551156,0
2014-11-10,14.446,14.738,14.446,14.733,376411,0
2014-11-11,14.752,14.812,14.678,14.743,468705,0
2014-11-12,14.786,14.786,14.635,14.645,475263,0
2014-11-13,14.645,14.76,14.589,14.607,272720,0
2014-11-14,14.635,14.654,14.439,14.5,342811,0
2014-11-17,14.368,14.555,14.359,14.466,316214,0
2014-11-18,14.508,14.607,14.491,14.547,321525,0
2014-11-19,14.482,14.589,14.372,14.411,259968,0
2014-11-20,14.358,14.537,14.358,14.475,175968,0
2014-11-21,14.615,14.743,14.446,14.466,297359,0
2014-11-24,14.466,14.661,14.466,14.635,239241,0
2014-11-25,14.615,14.694,14.439,14.645,392592,0
2014-11-26,14.542,14.804,14.542,14.804,221446,0
2014-11-28,14.841,14.947,14.697,14.697,218426,0
2014-12-01,14.688,14.804,14.598,14.598,506066,0
2014-12-02,14.581,14.938,14.571,14.929,325412,0
2014-12-03,14.973,15.161,14.777,14.795,354736,0
2014-12-04,14.795,14.822,14.607,14.822,880967,0
2014-12-05,14.777,14.841,14.659,14.786,621084,0
2014-12-08,14.743,14.973,14.697,14.752,337539,0
2014-12-09,14.635,14.964,14.607,14.957,386357,0
2014-12-10,14.894,14.929,14.743,14.894,479905,0
2014-12-11,14.919,14.929,14.776,14.894,409155,0
2014-12-12,14.785,14.876,14.687,14.712,318048,0
2014-12-15,14.712,14.731,14.388,14.388,341059,0
2014-12-16,14.352,14.528,14.109,14.342,1243202,0
2014-12-17,14.378,14.974,14.317,14.974,691526,0
2014-12-18,15.101,15.2,14.919,15.114,945793,0
2014-12-19,15.2,15.218,14.948,15.047,2229449,0
2014-12-22,15.019,15.253,14.911,15.227,533415,0
2014-12-23,15.3,15.309,15.136,15.227,336860,0
2014-12-24,15.236,15.327,15.21,15.249,97406,0
2014-12-26,15.3,15.361,15.218,15.34,177579,0
2014-12-29,15.351,15.508,15.318,15.443,286251,0
2014-12-30,15.389,15.498,15.361,15.434,283388,0
2014-12-31,15.469,15.525,15.074,15.136,339991,0
2015-01-02,15.236,15.365,15.182,15.309,430532,0
2015-01-05,15.227,15.318,15.182,15.218,2077443,0
2015-01-06,15.309,15.345,15.154,15.2,2765063,0
2015-01-07,15.244,15.65,15.227,15.643,3383746,0
2015-01-08,15.669,15.722,15.517,15.688,634860,0
2015-01-09,15.669,15.859,15.55,15.751,578276,0
2015-01-12,15.795,15.868,15.722,15.811,448938,0
2015-01-13,15.868,15.92,15.614,15.84,709122,0
2015-01-14,15.704,15.868,15.669,15.831,523609,0
2015-01-15,15.85,15.85,15.606,15.831,553996,0
2015-01-16,15.795,15.994,15.678,15.984,419014,0
2015-01-20,16.029,16.137,15.777,15.903,550697,0
2015-01-21,15.92,16.037,15.802,15.984,502953,0
2015-01-22,16.111,16.424,16.003,16.372,587179,0
2015-01-23,16.372,16.463,16.174,16.218,353340,0
2015-01-26,16.111,16.399,16.047,16.334,668126,0
2015-01-27,16.263,16.363,16.226,16.318,357205,0
2015-01-28,16.354,16.424,16.154,16.178,440611,0
2015-01-29,16.202,16.381,16.137,16.363,363810,0
2015-01-30,16.354,16.354,15.92,15.93,600865,0
2015-02-02,15.93,16.003,15.614,15.93,600634,0
2015-02-03,15.958,16.273,15.885,16.244,536148,0
2015-02-04,16.183,16.263,16.145,16.202,343867,0
2015-02-05,16.202,16.301,16.145,16.236,371353,0
2015-02-06,16.244,16.301,15.712,15.795,550768,0
2015-02-09,15.786,15.877,15.578,15.606,437138,0
2015-02-10,15.643,15.721,15.46,15.588,397417,0
2015-02-11,15.643,15.643,15.345,15.46,437752,0
2015-02-12,15.535,15.688,15.451,15.643,289146,0
2015-02-13,15.643,15.688,15.469,15.569,334543,0
2015-02-17,15.535,15.795,15.479,15.498,290403,0
2015-02-18,15.46,15.811,15.361,15.688,516222,0
2015-02-19,15.688,15.688,15.262,15.28,372810,0
2015-02-20,15.272,15.335,15.173,15.262,963089,0
2015-02-23,15.272,15.443,15.136,15.443,707246,0
2015-02-24,15.351,15.399,15.191,15.356,384109,0
2015-02-25,15.327,15.488,15.009,15.309,802496,0
2015-02-26,15.272,15.272,15.009,15.057,432343,0
2015-02-27,15.057,15.327,14.965,15.101,798721,0
2015-03-02,15.037,15.588,14.974,15.443,540745,0
2015-03-03,15.434,15.588,15.335,15.525,516010,0
2015-03-04,15.46,15.623,15.351,15.597,1040007,0
2015-03-05,15.65,15.831,15.525,15.751,1146159,0
2015-03-06,15.588,15.588,15.173,15.2,991976,0
2015-03-09,15.28,15.426,15.218,15.345,526436,0
2015-03-10,15.262,15.38,15.182,15.29,431709,0
2015-03-11,15.309,15.569,15.28,15.469,564152,0
2015-03-12,15.635,15.815,15.508,15.815,498159,0
2015-03-13,15.825,15.953,15.616,15.862,752730,0
2015-03-16,15.925,16.152,15.89,16.062,492889,0
2015-03-17,16.007,16.216,15.971,16.181,590740,0
2015-03-18,16.071,16.591,16.026,16.463,803689,0
2015-03-19,16.372,16.563,16.372,16.425,517816,0
2015-03-20,16.527,16.901,16.39,16.892,1119759,0
2015-03-23,16.901,17.009,16.802,16.945,494096,0
2015-03-24,16.918,17.047,16.717,16.892,680794,0
2015-03-25,16.936,17.054,16.463,16.553,735377,0
2015-03-26,16.518,16.582,16.399,16.418,521332,0
2015-03-27,16.499,16.744,16.399,16.418,726923,0
2015-03-30,16.535,16.702,16.482,16.672,597440,0
2015-03-31,16.572,16.717,16.434,16.662,868556,0
2015-04-01,16.662,16.662,16.372,16.509,469935,0
2015-04-02,16.463,16.617,16.3,16.582,537912,0
2015-04-06,16.535,16.818,16.535,16.782,366590,0
2015-04-07,16.753,16.772,16.444,16.472,340414,0
2015-04-08,16.482,16.617,16.482,16.527,407775,0
2015-04-09,16.509,16.509,16.081,16.142,207085,0
2015-04-10,16.272,16.324,16.09,16.125,227664,0
2015-04-13,16.081,16.142,16.026,16.043,267750,0
2015-04-14,16.09,16.225,16.033,16.062,235790,0
2015-04-15,15.999,16.081,15.915,15.915,288871,0
2015-04-16,15.844,16.026,15.798,15.99,360606,0
2015-04-17,15.871,15.944,15.697,15.881,403271,0
2015-04-20,15.934,15.99,15.835,15.963,444684,0
2015-04-21,15.98,16.081,15.925,15.944,392850,0
2015-04-22,15.98,16.09,15.903,16.081,293090,0
2015-04-23,16.026,16.117,15.934,16.026,201197,0
2015-04-24,16.033,16.181,15.964,16.125,274829,0
2015-04-27,16.216,16.317,16.062,16.162,390202,0
2015-04-28,16.134,16.214,16.014,16.172,428961,0
2015-04-29,16.1,16.125,15.772,15.806,450496,0
2015-04-30,15.725,15.854,15.142,15.278,830374,0
2015-05-01,15.27,15.517,15.171,15.398,738343,0
2015-05-04,15.398,15.508,15.251,15.308,491240,0
2015-05-05,15.26,15.451,14.842,14.933,1332378,0
2015-05-06,15.023,15.023,14.623,14.778,1320762,0
2015-05-07,14.778,14.933,14.687,14.86,1505037,0
2015-05-08,15.042,15.27,14.824,14.869,1337320,0
2015-05-11,14.879,15.032,14.643,14.714,552741,0
2015-05-12,14.57,14.879,14.405,14.824,640368,0
2015-05-13,14.888,14.969,14.613,14.652,405357,0
2015-05-14,14.677,14.989,14.677,14.952,393278,0
2015-05-15,14.979,15.179,14.952,15.07,272308,0
2015-05-18,14.96,15.142,14.923,15.023,555694,0
2015-05-19,14.989,15.189,14.942,15.014,338097,0
2015-05-20,15.014,15.152,14.989,15.079,529348,0
2015-05-21,15.115,15.189,15.042,15.142,812802,0
2015-05-22,15.107,15.288,15.042,15.224,460818,0
2015-05-26,15.115,15.207,14.998,15.07,499960,0
2015-05-27,15.115,15.224,15.023,15.152,404370,0
2015-05-28,15.123,15.152,15.007,15.107,301650,0
2015-05-29,15.061,15.079,14.842,14.869,808079,0
2015-06-01,14.869,15.107,14.869,15.061,319442,0
2015-06-02,14.942,15.052,14.851,14.942,380087,0
2015-06-03,14.914,14.979,14.705,14.733,557794,0
2015-06-04,14.696,14.761,14.605,14.687,513645,0
2015-06-05,14.56,14.661,14.386,14.595,424797,0
2015-06-08,14.56,14.661,14.495,14.578,251936,0
2015-06-09,14.942,15.052,14.405,14.486,308304,0
2015-06-10,14.47,14.661,14.396,14.587,644551,0
2015-06-11,14.661,14.669,14.57,14.613,327527,0
2015-06-12,14.623,14.633,14.503,14.587,382484,0
2015-06-15,14.542,14.661,14.448,14.477,401499,0
2015-06-16,14.485,14.669,14.412,14.643,278386,0
2015-06-17,14.613,14.744,14.532,14.725,262198,0
2015-06-18,14.763,15.084,14.763,15.019,499401,0
2015-06-19,15.222,15.24,14.917,15.111,836355,0
2015-06-22,15.157,15.258,15.075,15.084,679452,0
2015-06-23,15.027,15.047,14.706,14.725,649173,0
2015-06-24,14.697,14.78,14.559,14.605,431380,0
2015-06-25,14.643,14.643,14.503,14.522,404106,0
2015-06-26,14.578,14.744,14.494,14.623,597740,0
2015-06-29,14.595,14.744,14.321,14.338,524392,0
2015-06-30,14.485,14.532,14.206,14.374,1133981,0
2015-07-01,14.421,14.623,14.367,14.595,1539931,0
2015-07-02,14.669,14.891,14.522,14.559,542757,0
2015-07-06,14.532,14.754,14.485,14.706,704879,0
2015-07-07,14.807,14.946,14.763,14.862,736498,0
2015-07-08,14.771,14.891,14.678,14.854,1002390,0
2015-07-09,14.908,14.956,14.725,14.807,604801,0
2015-07-10,14.992,15.186,14.754,15.12,782788,0
2015-07-13,15.047,15.349,15.047,15.111,379007,0
2015-07-14,15.186,15.24,15.057,15.148,383600,0
2015-07-15,15.094,15.258,15.027,15.204,409600,0
2015-07-16,15.277,15.425,15.24,15.425,463327,0
2015-07-17,15.387,15.469,15.286,15.378,334239,0
2015-07-20,15.332,15.443,15.204,15.416,257961,0
2015-07-21,15.416,15.498,15.349,15.443,385960,0
2015-07-22,15.571,15.627,15.451,15.543,556559,0
2015-07-23,15.552,15.552,15.212,15.306,540801,0
2015-07-24,15.249,15.434,15.249,15.368,276106,0
2015-07-27,15.407,15.451,15.268,15.314,357056,0
2015-07-28,15.314,15.416,15.212,15.332,548515,0
2015-07-29,15.359,15.637,15.268,15.488,458764,0
2015-07-30,15.527,15.876,15.277,15.58,675974,0
2015-07-31,15.747,15.959,15.709,15.783,566445,0
2015-08-03,15.819,15.939,15.718,15.885,676048,0
2015-08-04,15.774,15.939,15.7,15.747,329131,0
2015-08-05,15.204,15.571,15.186,15.552,5330538,0
2015-08-06,15.637,15.718,15.359,15.416,1462787,0
2015-08-07,15.387,15.552,15.268,15.469,872322,0
2015-08-10,15.58,15.58,15.194,15.277,623274,0
2015-08-11,15.24,15.498,15.204,15.469,419169,0
2015-08-12,15.479,15.488,15.306,15.46,384983,0
2015-08-13,15.434,15.663,15.323,15.627,585244,0
2015-08-14,15.562,15.774,15.443,15.765,502335,0
2015-08-17,15.765,15.92,15.59,15.867,540583,0
2015-08-18,15.876,15.959,15.783,15.92,381071,0
2015-08-19,15.838,15.996,15.709,15.876,300989,0
2015-08-20,15.829,16.03,15.637,15.7,812778,0
2015-08-21,15.543,15.838,15.543,15.59,676518,0
2015-08-24,15.378,15.498,14.917,14.964,1132299,0
2015-08-25,15.416,15.416,14.393,14.494,972508,0
2015-08-26,14.744,14.845,14.393,14.78,702598,0
2015-08-27,14.956,15.204,14.798,15.129,1003041,0
2015-08-28,15.12,15.148,14.992,15.129,854068,0
2015-08-31,15.148,15.186,14.652,14.661,1820165,0
2015-09-01,14.367,14.477,14.081,14.201,1084210,0
2015-09-02,14.374,14.441,14.21,14.441,573291,0
2015-09-03,14.816,15.378,14.587,14.623,1055740,0
2015-09-04,14.441,14.587,14.181,14.311,353907,0
2015-09-08,14.661,14.789,14.522,14.734,1391827,0
2015-09-09,14.854,14.9,14.477,14.532,922416,0
2015-09-10,14.494,14.816,14.468,14.633,1138751,0
2015-09-11,14.595,14.996,14.595,14.894,1183665,0
2015-09-14,14.996,15.013,14.875,14.884,985436,0
2015-09-15,14.884,15.191,14.847,15.032,1532496,0
2015-09-16,15.042,15.377,15.042,15.33,608870,0
2015-09-17,15.367,15.75,15.191,15.563,1029881,0
2015-09-18,15.367,15.898,15.348,15.702,8250924,0
2015-09-21,15.852,15.907,15.693,15.861,1228597,0
2015-09-22,15.711,15.852,15.629,15.639,995864,0
2015-09-23,15.721,15.841,15.572,15.721,645950,0
2015-09-24,15.693,15.804,15.415,15.488,894793,0
2015-09-25,15.639,15.639,15.433,15.527,1099816,0
2015-09-28,15.406,15.406,15.125,15.265,798809,0
2015-09-29,15.348,15.442,15.219,15.321,1936043,0
2015-09-30,15.498,15.543,15.284,15.386,1056280,0
2015-10-01,15.377,15.469,15.246,15.46,986188,0
2015-10-02,15.357,15.527,15.255,15.527,445149,0
2015-10-05,15.619,15.796,15.543,15.786,481941,0
2015-10-06,15.759,15.861,15.59,15.721,738512,0
2015-10-07,15.711,15.982,15.647,15.982,853643,0
2015-10-08,15.944,16.139,15.823,16.139,577265,0
2015-10-09,16.139,16.206,16.036,16.129,351950,0
2015-10-12,16.158,16.419,16.085,16.299,423431,0
2015-10-13,16.206,16.324,16.112,16.197,377320,0
2015-10-14,16.206,16.309,15.915,15.954,379576,0
2015-10-15,15.954,16.28,15.954,16.241,452567,0
2015-10-16,16.27,16.354,16.197,16.28,667243,0
2015-10-19,16.197,16.65,16.197,16.633,648938,0
2015-10-20,16.558,16.735,16.513,16.641,546938,0
2015-10-21,16.69,16.725,16.391,16.521,348080,0
2015-10-22,16.623,16.762,16.558,16.762,819998,0
2015-10-23,16.772,16.846,16.578,16.725,557917,0
2015-10-26,16.744,16.744,16.529,16.744,419673,0
2015-10-27,16.762,16.921,16.715,16.894,555445,0
2015-10-28,16.931,17.191,16.65,17.033,936310,0
2015-10-29,17.033,17.378,16.894,17.033,487721,0
2015-10-30,17.098,17.209,16.744,16.865,662727,0
2015-11-02,16.846,17.079,16.792,17.033,676316,0
2015-11-03,17.015,17.043,16.846,16.913,448376,0
2015-11-04,16.913,17.006,16.812,16.874,364177,0
2015-11-05,16.931,17.051,16.802,17.033,327761,0
2015-11-06,16.792,16.865,16.539,16.633,722495,0
2015-11-09,16.548,16.588,16.197,16.241,484270,0
2015-11-10,16.344,16.605,16.344,16.529,343027,0
2015-11-11,16.521,16.615,16.466,16.521,287343,0
2015-11-12,16.484,16.568,16.324,16.419,411073,0
2015-11-13,16.344,16.578,16.085,16.112,404194,0
2015-11-16,16.187,16.299,15.934,16.28,361946,0
2015-11-17,16.26,16.344,16.158,16.168,654342,0
2015-11-18,16.232,16.475,16.139,16.436,677239,0
2015-11-19,16.401,16.69,16.382,16.641,316583,0
2015-11-20,16.753,16.921,16.67,16.856,311314,0
2015-11-23,16.884,17.015,16.802,16.931,230152,0
2015-11-24,16.782,16.996,16.67,16.976,425371,0
2015-11-25,16.958,17.079,16.865,17.06,293255,0
2015-11-27,17.107,17.294,17.079,17.191,206933,0
2015-11-30,17.218,17.266,16.939,17.015,625425,0
2015-12-01,17.135,17.294,17.043,17.257,359622,0
2015-12-02,17.209,17.247,16.846,16.865,409550,0
2015-12-03,16.827,17.209,16.503,16.578,493340,0
2015-12-04,16.596,16.986,16.596,16.894,342168,0
2015-12-07,16.846,16.958,16.67,16.837,282829,0
2015-12-08,16.7,16.913,16.7,16.772,256838,0
2015-12-09,16.715,16.846,16.548,16.605,406560,0
2015-12-10,16.66,16.827,16.548,16.568,1042733,0
2015-12-11,16.306,16.633,16.306,16.539,841876,0
2015-12-14,16.483,16.578,16.38,16.474,969545,0
2015-12-15,16.624,16.907,16.624,16.813,842302,0
2015-12-16,16.925,17.093,16.596,17.065,786191,0
2015-12-17,17.055,17.093,16.493,16.877,534918,0
2015-12-18,16.794,16.867,16.568,16.764,1392124,0
2015-12-21,16.907,16.907,16.615,16.784,441647,0
2015-12-22,16.804,16.835,16.681,16.691,614785,0
2015-12-23,16.774,16.858,16.717,16.84,367436,0
2015-12-24,16.849,16.925,16.755,16.84,172812,0
2015-12-28,16.784,16.943,16.784,16.925,387609,0
2015-12-29,16.952,17.164,16.925,17.131,489978,0
2015-12-30,17.065,17.141,16.971,17,275695,0
2015-12-31,17.01,17.038,16.746,16.813,496894,0
2016-01-04,16.615,16.676,16.332,16.418,787529,0
2016-01-05,16.445,16.867,16.435,16.794,445375,0
2016-01-06,16.615,16.907,16.588,16.887,270936,0
2016-01-07,16.568,16.727,16.483,16.483,288743,0
2016-01-08,16.548,16.596,16.257,16.296,459144,0
2016-01-11,16.38,16.779,16.296,16.681,742820,0
2016-01-12,16.794,16.794,16.529,16.661,599347,0
2016-01-13,16.691,16.84,16.396,16.474,527956,0
2016-01-14,16.529,16.661,16.315,16.493,501618,0
2016-01-15,16.144,16.578,16.135,16.568,684745,0
2016-01-19,16.764,16.849,16.426,16.558,954949,0
2016-01-20,16.409,17.038,15.872,16.389,560964,0
2016-01-21,16.539,16.717,16.306,16.529,475166,0
2016-01-22,16.701,16.967,16.596,16.952,444139,0
2016-01-25,16.907,17.093,16.671,16.774,301667,0
2016-01-26,16.83,17.113,16.794,17.113,412251,0
2016-01-27,17.113,17.113,16.784,16.877,225533,0
2016-01-28,16.98,17.122,16.737,16.821,316031,0
2016-01-29,16.925,17.366,16.877,17.366,850848,0
2016-02-01,17.235,17.637,16.925,17.563,546065,0
2016-02-02,17.524,17.625,17.235,17.479,442882,0
2016-02-03,17.572,17.666,17.376,17.563,312229,0
2016-02-04,17.534,17.637,17.328,17.534,228648,0
2016-02-05,17.517,17.544,17.338,17.338,405692,0
2016-02-08,17.282,17.318,16.784,17.141,520467,0
2016-02-09,16.952,17.277,16.877,17.093,585256,0
2016-02-10,17.131,17.376,17,17.01,445642,0
2016-02-11,16.804,17.065,16.701,16.917,467694,0
2016-02-12,16.98,17.169,16.902,16.99,489518,0
2016-02-16,17.113,17.178,16.962,17.093,472009,0
2016-02-17,17.16,17.376,17.028,17.028,625865,0
2016-02-18,17.01,17.291,16.971,17.273,486105,0
2016-02-19,17.254,17.479,17.216,17.347,384544,0
2016-02-22,17.554,17.662,17.075,17.404,323927,0
2016-02-23,17.395,17.592,17.318,17.386,418700,0
2016-02-24,17.46,17.469,16.962,17.376,1148338,0
2016-02-25,17.554,18.183,17.524,17.994,763492,0
2016-02-26,18.098,18.146,17.508,17.517,395492,0
2016-02-29,17.499,17.637,17.16,17.263,629114,0
2016-03-01,17.357,17.882,17.328,17.873,347468,0
2016-03-02,17.92,18.098,17.808,18.08,414787,0
2016-03-03,18.023,18.117,17.715,17.808,321039,0
2016-03-04,17.818,17.93,17.695,17.769,372171,0
2016-03-07,17.769,17.94,17.657,17.93,296087,0
2016-03-08,17.911,18.033,17.724,17.76,478056,0
2016-03-09,17.808,18.053,17.535,17.911,316872,0
2016-03-10,18.004,18.085,17.602,17.798,269198,0
2016-03-11,17.845,18.08,17.827,18.07,252365,0
2016-03-14,18.07,18.18,17.889,17.976,394096,0
2016-03-15,17.919,18.221,17.529,18.023,433742,0
2016-03-16,17.949,18.28,17.889,18.202,352169,0
2016-03-17,18.098,18.45,18.058,18.403,419209,0
2016-03-18,18.498,18.498,18.062,18.08,740216,0
2016-03-21,18.167,18.167,17.909,17.949,384063,0
2016-03-22,17.862,18.098,17.862,18.089,473223,0
2016-03-23,18.013,18.171,17.909,17.993,537973,0
2016-03-24,17.949,18.18,17.929,18.089,592015,0
2016-03-28,18.043,18.365,18.043,18.326,255533,0
2016-03-29,18.326,18.916,18.326,18.916,610415,0
2016-03-30,18.961,19.179,18.896,19.055,744529,0
2016-03-31,19,19.104,18.925,19.075,436740,0
2016-04-01,19.16,19.208,19,19.075,694591,0
2016-04-04,19.085,19.155,18.961,19.094,457669,0
2016-04-05,19.02,19.134,18.658,18.762,558097,0
2016-04-06,18.723,18.828,18.564,18.612,664190,0
2016-04-07,18.44,18.678,18.117,18.554,512455,0
2016-04-08,18.648,18.782,18.554,18.723,436177,0
2016-04-11,18.752,18.792,18.658,18.687,420202,0
2016-04-12,18.658,18.743,18.583,18.658,501433,0
2016-04-13,18.723,18.723,18.43,18.583,560687,0
2016-04-14,18.564,18.564,18.403,18.44,411318,0
2016-04-15,18.41,18.643,18.394,18.612,275845,0
2016-04-18,18.612,18.648,18.498,18.602,236286,0
2016-04-19,18.629,18.658,18.544,18.593,211562,0
2016-04-20,18.573,18.612,18.289,18.306,375227,0
2016-04-21,18.251,18.271,17.857,17.939,528940,0
2016-04-22,17.929,18.221,17.825,18.089,409708,0
2016-04-25,17.966,18.394,17.966,18.394,619401,0
2016-04-26,18.469,18.619,18.394,18.544,399627,0
2016-04-27,18.515,18.593,18.28,18.583,276442,0
2016-04-28,18.515,18.951,18.515,18.847,589381,0
2016-04-29,18.857,18.961,18.43,18.648,576627,0
2016-05-02,18.629,19.114,18.629,19.094,649587,0
2016-05-03,19.046,19.055,18.82,19.01,263970,0
2016-05-04,18.961,19.36,18.925,19.283,509641,0
2016-05-05,19.255,19.351,19.134,19.313,368644,0
2016-05-06,19.238,19.625,19.169,19.615,581195,0
2016-05-09,19.625,20.004,19.54,19.844,864047,0
2016-05-10,19.976,19.976,19.72,19.805,280496,0
2016-05-11,19.777,19.777,19.273,19.397,418905,0
2016-05-12,19.397,19.635,19.303,19.587,509082,0
2016-05-13,19.569,19.663,19.265,19.569,566761,0
2016-05-16,19.531,19.815,19.521,19.663,263245,0
2016-05-17,19.597,19.597,18.951,19.114,853077,0
2016-05-18,19.085,19.085,18.638,18.837,377671,0
2016-05-19,18.707,18.801,18.549,18.728,407117,0
2016-05-20,18.811,19.065,18.629,19.01,454684,0
2016-05-23,18.933,19.055,18.852,18.925,281744,0
2016-05-24,18.961,19.283,18.942,18.98,994619,0
2016-05-25,19.094,19.218,18.782,19.03,359582,0
2016-05-26,19,19.114,18.933,19.075,230820,0
2016-05-27,19.094,19.379,19.065,19.15,537213,0
2016-05-31,19.238,19.238,18.981,19.169,791225,0
2016-06-01,19.199,19.332,19.099,19.199,660937,0
2016-06-02,19.143,19.332,19.094,19.313,753725,0
2016-06-03,19.446,19.597,19.283,19.387,847369,0
2016-06-06,19.379,19.511,19.16,19.342,421966,0
2016-06-07,19.36,19.531,19.36,19.464,286450,0
2016-06-08,19.455,19.739,19.427,19.72,294916,0
2016-06-09,19.711,19.82,19.625,19.767,370776,0
2016-06-10,19.739,19.834,19.663,19.767,387781,0
2016-06-13,19.845,19.96,19.585,19.759,375879,0
2016-06-14,19.672,19.786,19.585,19.634,407464,0
2016-06-15,19.7,19.825,19.562,19.644,1168422,0
2016-06-16,19.595,19.72,19.49,19.705,519702,0
2016-06-17,19.662,19.662,19.443,19.595,511134,0
2016-06-20,19.624,19.825,19.624,19.644,346708,0
2016-06-21,19.634,19.825,19.581,19.749,382014,0
2016-06-22,19.749,19.759,19.624,19.681,270855,0
2016-06-23,19.7,19.887,19.7,19.835,364629,0
2016-06-24,19.404,19.864,19.233,19.767,1235202,0
2016-06-27,19.681,19.815,19.567,19.749,770766,0
2016-06-28,19.749,20.543,19.7,20.514,1337059,0
2016-06-29,20.658,20.839,20.609,20.839,858422,0
2016-06-30,20.905,20.953,20.56,20.734,1066995,0
2016-07-01,20.704,20.944,20.704,20.905,579861,0
2016-07-05,20.944,21.203,20.944,21.125,967775,0
2016-07-06,21.058,21.231,21.029,21.068,1697776,0
2016-07-07,20.896,21.193,20.629,21.134,5561893,0
2016-07-08,21.317,21.326,21.073,21.249,1801803,0
2016-07-11,21.288,21.747,21.134,21.593,1321657,0
2016-07-12,21.536,21.613,21.125,21.326,966527,0
2016-07-13,21.461,21.766,21.355,21.718,1178817,0
2016-07-14,21.843,21.843,21.278,21.508,958463,0
2016-07-15,21.498,21.566,21.373,21.528,746101,0
2016-07-18,21.576,21.633,21.364,21.546,624586,0
2016-07-19,21.566,21.699,21.461,21.576,722597,0
2016-07-20,21.651,21.651,21.47,21.556,451647,0
2016-07-21,21.488,21.681,21.403,21.651,422831,0
2016-07-22,21.585,21.814,21.479,21.691,448271,0
2016-07-25,21.699,21.876,21.671,21.738,472435,0
2016-07-26,21.709,21.786,21.413,21.47,617737,0
2016-07-27,21.479,21.852,21.288,21.383,730084,0
2016-07-28,21.47,21.747,21.413,21.651,759279,0
2016-07-29,21.641,22.044,21.593,21.833,1084026,0
2016-08-01,21.929,22.025,21.824,22.025,935488,0
2016-08-02,21.929,21.957,21.593,21.603,625171,0
2016-08-03,21.546,21.585,21.393,21.488,428486,0
2016-08-04,21.488,21.518,21.364,21.413,423431,0
2016-08-05,21.336,21.479,21.298,21.336,547150,0
2016-08-08,21.393,21.456,21.144,21.24,331860,0
2016-08-09,21.173,21.346,21.088,21.326,655005,0
2016-08-10,21.393,21.47,21.049,21.364,855532,0
2016-08-11,21.336,21.355,20.992,21.002,863620,0
2016-08-12,21.049,21.249,20.973,21.012,377015,0
2016-08-15,21.002,21.154,20.905,20.934,392248,0
2016-08-16,20.944,20.944,20.685,20.868,978215,0
2016-08-17,20.896,21.058,20.658,20.992,1225482,0
2016-08-18,20.953,21.134,20.914,20.934,664226,0
2016-08-19,21.012,21.134,20.763,20.809,1267165,0
2016-08-22,20.887,21.125,20.839,21.117,395033,0
2016-08-23,21.144,21.268,21.107,21.183,517114,0
2016-08-24,21.154,21.198,20.953,21.163,305862,0
2016-08-25,21.212,21.441,21.097,21.383,469374,0
2016-08-26,21.373,21.518,21.039,21.173,635517,0
2016-08-29,21.212,21.461,21.183,21.403,296788,0
2016-08-30,21.479,21.566,21.24,21.364,329731,0
2016-08-31,21.413,21.456,21.259,21.346,508059,0
2016-09-01,21.383,21.403,21.125,21.24,548619,0
2016-09-02,21.308,21.833,21.308,21.613,552368,0
2016-09-06,21.603,21.766,21.498,21.718,798820,0
2016-09-07,21.691,21.976,21.603,21.966,692931,0
2016-09-08,21.881,21.881,21.671,21.747,594893,0
2016-09-09,21.585,21.651,20.896,20.905,816044,0
2016-09-12,20.79,21.039,20.695,20.953,706176,0
2016-09-13,20.896,20.896,20.394,20.394,972277,0
2016-09-14,20.52,20.611,20.414,20.451,291794,0
2016-09-15,20.345,20.539,20.327,20.491,509942,0
2016-09-16,20.481,20.722,20.279,20.693,1212390,0
2016-09-19,20.722,20.953,20.673,20.934,347707,0
2016-09-20,21.069,21.069,20.882,20.905,304767,0
2016-09-21,20.963,21.165,20.664,21.126,395241,0
2016-09-22,21.223,21.546,21.165,21.503,1031177,0
2016-09-23,21.523,21.715,21.252,21.657,600508,0
2016-09-26,21.647,21.818,21.571,21.744,538048,0
2016-09-27,21.811,21.811,21.349,21.397,418899,0
2016-09-28,21.455,21.609,21.387,21.589,371113,0
2016-09-29,21.523,21.549,21.242,21.339,452164,0
2016-09-30,21.417,21.523,21.175,21.175,783613,0
2016-10-03,21.136,21.136,20.664,20.732,597642,0
2016-10-04,20.732,20.732,20.128,20.269,773416,0
2016-10-05,20.345,20.394,19.719,19.805,871916,0
2016-10-06,19.699,19.892,19.504,19.767,1222035,0
2016-10-07,19.892,20.057,19.671,19.815,599496,0
2016-10-10,19.865,20.072,19.865,19.998,329059,0
2016-10-11,19.99,20.047,19.759,19.825,360243,0
2016-10-12,19.865,20.202,19.845,20.143,379136,0
2016-10-13,20.114,20.5,20.109,20.433,551071,0
2016-10-14,20.443,20.722,20.249,20.288,299858,0
2016-10-17,20.355,20.5,20.317,20.317,184710,0
2016-10-18,20.451,20.596,20.355,20.375,146198,0
2016-10-19,20.423,20.491,20.279,20.385,263685,0
2016-10-20,20.404,20.471,20.249,20.433,300910,0
2016-10-21,20.279,20.539,20.249,20.481,287147,0
2016-10-24,20.567,20.756,20.433,20.52,256235,0
2016-10-25,20.529,20.558,20.298,20.375,815176,0
2016-10-26,19.98,20.067,19.112,19.759,847920,0
2016-10-27,19.653,19.699,19.006,19.043,1012859,0
2016-10-28,19.026,19.401,18.947,19.053,1104407,0
2016-10-31,19.102,19.401,19.053,19.391,861826,0
2016-11-01,19.314,19.344,18.804,18.92,1007721,0
2016-11-02,18.957,19.053,18.5,18.513,728427,0
2016-11-03,18.505,18.602,18.37,18.416,913836,0
2016-11-04,18.505,18.57,18.399,18.466,507060,0
2016-11-07,18.698,18.851,18.582,18.823,485616,0
2016-11-08,18.794,19.122,18.769,19.053,563255,0
2016-11-09,18.592,18.88,18.36,18.754,933825,0
2016-11-10,18.841,18.976,17.79,18.399,2012483,0
2016-11-11,18.399,18.928,18.38,18.708,937550,0
2016-11-14,18.698,19.112,18.542,19.092,724750,0
2016-11-15,19.159,19.353,18.937,19.102,1132285,0
2016-11-16,19.102,19.255,18.92,19.083,585601,0
2016-11-17,19.073,19.421,19.063,19.083,1353255,0
2016-11-18,19.208,19.391,19.092,19.275,845895,0
2016-11-21,19.314,19.468,19.179,19.247,661660,0
2016-11-22,19.344,19.865,19.255,19.855,915031,0
2016-11-23,19.671,19.892,19.574,19.883,538701,0
2016-11-25,19.98,20.143,19.825,19.97,284096,0
2016-11-28,20.017,20.239,19.892,20.105,744986,0
2016-11-29,20.192,20.375,20.133,20.202,751103,0
2016-11-30,20.143,20.143,19.739,19.892,688016,0
2016-12-01,19.709,19.892,19.468,19.593,1055602,0
2016-12-02,19.643,20.057,19.643,19.883,612712,0
2016-12-05,19.892,20.027,19.815,19.99,643436,0
2016-12-06,20.067,20.269,19.855,20.057,601313,0
2016-12-07,20.114,20.587,20.114,20.443,841399,0
2016-12-08,20.365,20.771,20.249,20.712,760232,0
2016-12-09,20.722,20.896,20.419,20.471,857510,0
2016-12-12,20.433,20.577,20.163,20.389,619905,0
2016-12-13,20.53,20.861,20.229,20.55,532494,0
2016-12-14,20.618,20.628,19.917,19.937,624167,0
2016-12-15,19.888,20.064,19.539,19.586,707615,0
2016-12-16,19.656,20.209,19.656,20.044,1188347,0
2016-12-19,20.18,20.395,20.121,20.238,538479,0
2016-12-20,20.248,20.501,20.121,20.404,1036949,0
2016-12-21,20.355,20.628,20.121,20.121,582744,0
2016-12-22,20.083,20.112,19.86,20.093,613468,0
2016-12-23,20.083,20.199,20.014,20.112,490136,0
2016-12-27,20.102,20.248,20.014,20.064,478820,0
2016-12-28,20.112,20.268,19.917,19.991,388909,0
2016-12-29,20.083,20.345,19.947,20.307,504352,0
2016-12-30,20.385,20.676,20.258,20.55,603322,0
2017-01-03,20.637,20.657,20.423,20.55,781833,0
2017-01-04,20.55,20.851,20.54,20.832,886183,0
2017-01-05,20.735,20.92,20.404,20.803,640082,0
2017-01-06,20.657,20.968,20.657,20.783,464907,0
2017-01-09,20.783,20.812,20.365,20.365,516047,0
2017-01-10,20.316,20.462,20.141,20.19,483932,0
2017-01-11,20.19,20.248,20.024,20.064,572579,0
2017-01-12,20.102,20.2,19.888,20.18,438200,0
2017-01-13,20.18,20.248,19.937,20.171,675356,0
2017-01-17,20.161,20.394,20.121,20.375,737852,0
2017-01-18,20.355,20.482,20.151,20.443,595016,0
2017-01-19,20.394,20.452,20.083,20.131,595034,0
2017-01-20,20.044,20.297,20.044,20.258,462222,0
2017-01-23,20.287,20.53,20.209,20.501,491256,0
2017-01-24,20.482,20.569,20.297,20.385,617224,0
2017-01-25,20.355,20.472,20.258,20.385,732195,0
2017-01-26,20.394,20.482,20.268,20.326,391404,0
2017-01-27,20.385,20.385,19.957,20.014,415500,0
2017-01-30,19.995,20.224,19.82,20.18,827576,0
2017-01-31,20.102,20.744,20.102,20.618,1811770,0
2017-02-01,20.569,20.735,20.102,20.121,1156917,0
2017-02-02,20.034,20.355,19.86,20.297,679513,0
2017-02-03,20.355,20.559,20.238,20.414,542775,0
2017-02-06,20.511,20.511,20.282,20.345,443177,0
2017-02-07,20.394,20.487,20.229,20.278,450580,0
2017-02-08,20.326,20.433,20.171,20.355,427837,0
2017-02-09,20.316,20.637,20.316,20.579,484672,0
2017-02-10,20.637,20.997,20.598,20.939,464248,0
2017-02-13,20.997,21.046,20.764,20.949,898729,0
2017-02-14,20.919,20.919,20.589,20.628,517078,0
2017-02-15,20.55,20.598,20.146,20.297,745101,0
2017-02-16,20.336,20.53,20.336,20.472,557749,0
2017-02-17,20.589,20.686,20.345,20.414,925263,0
2017-02-21,20.423,20.735,20.365,20.725,782466,0
2017-02-22,20.715,20.793,20.579,20.715,722873,0
2017-02-23,20.501,21.551,20.287,21.493,1067474,0
2017-02-24,21.581,21.581,21.245,21.434,1082681,0
2017-02-27,21.434,21.755,21.396,21.639,868434,0
2017-02-28,21.688,21.688,21.314,21.396,1148466,0
2017-03-01,21.347,21.396,21.133,21.162,950567,0
2017-03-02,21.133,21.133,20.832,21.075,1106328,0
2017-03-03,21.026,21.109,20.559,20.793,797002,0
2017-03-06,20.705,20.812,20.608,20.715,662114,0
2017-03-07,20.666,20.705,20.452,20.579,913252,0
2017-03-08,20.433,20.482,20.161,20.18,1064722,0
2017-03-09,20.18,20.248,19.743,19.743,987426,0
2017-03-10,19.84,20.074,19.616,19.84,1218395,0
2017-03-13,19.888,20.044,19.753,19.888,915630,0
2017-03-14,19.797,20.151,19.759,20.131,801146,0
2017-03-15,20.19,20.73,20.19,20.622,1201635,0
2017-03-16,20.563,20.74,20.544,20.612,710416,0
2017-03-17,20.524,20.878,20.514,20.858,1662340,0
2017-03-20,20.858,20.94,20.72,20.76,636211,0
2017-03-21,20.828,20.907,20.554,20.632,1212338,0
2017-03-22,20.632,20.931,20.082,20.426,1164520,0
2017-03-23,20.387,20.931,20.249,20.73,891677,0
2017-03-24,20.77,20.926,20.7,20.73,716591,0
2017-03-27,20.818,20.828,20.318,20.396,667824,0
2017-03-28,20.75,20.75,20.151,20.436,1012838,0
2017-03-29,20.406,20.509,20.259,20.406,631180,0
2017-03-30,20.416,20.554,20.279,20.465,479178,0
2017-03-31,20.475,20.671,20.47,20.642,927864,0
2017-04-03,20.602,20.76,20.509,20.73,908661,0
2017-04-04,20.691,20.868,20.642,20.789,692071,0
2017-04-05,20.828,20.848,20.426,20.465,841336,0
2017-04-06,20.465,20.642,20.396,20.554,610015,0
2017-04-07,20.534,20.662,20.431,20.465,526033,0
2017-04-10,20.485,20.818,20.362,20.789,571418,0
2017-04-11,20.799,21.211,20.789,21.172,929819,0
2017-04-12,21.122,21.23,21.014,21.122,519172,0
2017-04-13,21.103,21.436,21.054,21.113,486331,0
2017-04-17,21.172,21.373,21.132,21.368,331326,0
2017-04-18,21.31,21.506,21.064,21.466,785480,0
2017-04-19,21.456,21.652,21.418,21.466,667597,0
2017-04-20,21.526,21.604,21.348,21.584,624709,0
2017-04-21,21.554,21.594,21.378,21.398,560488,0
2017-04-24,21.526,21.534,20.754,20.887,800136,0
2017-04-25,20.907,21.182,20.868,21.122,885098,0
2017-04-26,21.054,21.064,20.647,20.71,1132963,0
2017-04-27,20.7,20.907,20.534,20.622,792874,0
2017-04-28,20.632,20.632,20.2,20.22,754084,0
2017-05-01,20.22,20.597,20.077,20.514,821138,0
2017-05-02,20.554,20.612,20.357,20.534,897783,0
2017-05-03,20.534,20.597,20.249,20.416,1008636,0
2017-05-04,20.318,20.396,19.935,20.357,1107287,0
2017-05-05,20.396,20.514,20.298,20.494,798645,0
2017-05-08,20.494,20.563,19.925,19.955,645810,0
2017-05-09,19.965,19.965,19.755,19.935,786098,0
2017-05-10,19.925,20.249,19.847,20.063,667152,0
2017-05-11,19.994,20.063,19.518,19.611,2177345,0
2017-05-12,19.631,19.797,19.503,19.572,1821077,0
2017-05-15,19.572,19.886,19.464,19.503,753028,0
2017-05-16,19.483,19.483,18.787,18.905,1388855,0
2017-05-17,18.865,19.121,18.777,19.041,1805549,0
2017-05-18,18.993,19.189,18.848,19.169,930001,0
2017-05-19,19.121,19.493,19.081,19.287,1626325,0
2017-05-22,19.297,19.523,19.248,19.327,1657737,0
2017-05-23,19.395,19.508,19.317,19.483,1140786,0
2017-05-24,19.503,19.807,19.503,19.67,853240,0
2017-05-25,19.68,20.808,19.621,19.759,624960,0
2017-05-26,19.739,19.788,19.483,19.689,822436,0
2017-05-30,19.66,19.739,19.37,19.405,619038,0
2017-05-31,19.405,19.513,19.149,19.395,935844,0
2017-06-01,19.385,19.611,19.248,19.552,1019452,0
2017-06-02,19.67,19.876,19.415,19.464,1168924,0
2017-06-05,19.385,19.552,19.209,19.277,1401239,0
2017-06-06,19.209,19.523,18.983,19.375,971085,0
2017-06-07,19.425,19.788,19.405,19.68,898595,0
2017-06-08,19.699,19.729,19.435,19.621,807763,0
2017-06-09,19.641,20.131,19.473,19.955,814824,0
2017-06-12,20.023,20.446,19.984,20.338,912237,0
2017-06-13,20.375,20.682,20.226,20.503,581456,0
2017-06-14,20.672,20.701,20.256,20.404,508503,0
2017-06-15,20.266,20.622,20.266,20.493,472971,0
2017-06-16,20.325,20.434,19.295,19.384,2905821,0
2017-06-19,19.384,19.404,18.938,18.968,2784733,0
2017-06-20,19.028,19.037,18.592,18.81,2111603,0
2017-06-21,18.78,18.899,18.512,18.701,1365556,0
2017-06-22,18.691,19.128,18.394,18.641,1785643,0
2017-06-23,18.651,19.077,18.612,18.948,3949445,0
2017-06-26,19.037,19.354,18.958,19.176,1156721,0
2017-06-27,19.087,19.231,19.037,19.117,805606,0
2017-06-28,19.136,19.434,18.938,19.295,1069255,0
2017-06-29,19.206,19.419,19.097,19.305,730902,0
2017-06-30,19.344,19.463,18.998,19.008,870724,0
2017-07-03,19.087,19.562,19.067,19.503,443049,0
2017-07-05,19.493,19.602,18.899,18.938,1108304,0
2017-07-06,18.81,18.998,18.661,18.8,1084834,0
2017-07-07,18.829,19.206,18.8,19.136,634948,0
2017-07-10,19.127,19.186,18.592,18.681,905727,0
2017-07-11,18.829,18.849,18.483,18.79,903930,0
2017-07-12,18.968,19.255,18.958,19.008,840731,0
2017-07-13,19.057,19.24,18.909,19.236,710550,0
2017-07-14,19.374,19.8,19.364,19.751,1691090,0
2017-07-17,19.741,19.82,19.562,19.691,958631,0
2017-07-18,19.642,19.869,19.538,19.86,1017740,0
2017-07-19,19.869,20.018,19.822,19.973,730736,0
2017-07-20,20.018,20.206,19.941,20.087,1057779,0
2017-07-21,20.226,20.226,19.661,19.83,990924,0
2017-07-24,19.83,19.934,19.642,19.83,638231,0
2017-07-25,19.8,20.226,19.701,20.206,804394,0
2017-07-26,20.216,20.474,20.137,20.404,923967,0
2017-07-27,20.513,20.583,19.602,20.305,985102,0
2017-07-28,20.276,20.424,20.048,20.087,923576,0
2017-07-31,20.097,20.157,19.8,20.087,874646,0
2017-08-01,20.137,20.424,20.011,20.325,675580,0
2017-08-02,20.256,20.256,19.959,20.008,942107,0
2017-08-03,19.988,20.157,19.85,19.909,608298,0
2017-08-04,19.929,20.216,19.929,20.137,589786,0
2017-08-07,20.137,20.285,19.973,20.285,454203,0
2017-08-08,20.256,20.345,19.939,20.117,508283,0
2017-08-09,20.157,20.271,19.988,20.206,600099,0
2017-08-10,20.127,20.186,19.978,19.978,442427,0
2017-08-11,19.998,20.008,19.681,19.84,721630,0
2017-08-14,19.899,20.31,19.731,20.285,542837,0
2017-08-15,20.206,20.226,19.78,19.86,516728,0
2017-08-16,19.939,20.127,19.894,19.949,504930,0
2017-08-17,20.137,20.137,19.81,19.85,738364,0
2017-08-18,19.701,19.929,19.513,19.543,736188,0
2017-08-21,19.533,20.028,19.503,19.988,579473,0
2017-08-22,19.939,20.048,19.83,19.879,398349,0
2017-08-23,19.78,20.068,19.681,19.978,526217,0
2017-08-24,20.038,20.335,19.79,19.83,905921,0
2017-08-25,19.879,20.147,19.701,20.018,559077,0
2017-08-28,20.068,20.122,19.562,19.681,790651,0
2017-08-29,19.661,19.741,19.414,19.483,748076,0
2017-08-30,19.463,19.622,19.315,19.612,329525,0
2017-08-31,19.681,19.904,19.612,19.652,734557,0
2017-09-01,19.652,19.889,19.562,19.751,639812,0
2017-09-05,19.761,19.969,19.691,19.8,768488,0
2017-09-06,19.82,20.345,19.82,20.058,854930,0
2017-09-07,20.077,20.186,19.969,20.038,635266,0
2017-09-08,19.998,20.077,19.81,19.879,838150,0
2017-09-11,19.86,20.068,19.78,19.83,621335,0
2017-09-12,19.751,19.939,19.463,19.552,764252,0
2017-09-13,19.64,19.76,19.51,19.74,895133,0
2017-09-14,19.69,20.005,19.63,19.99,518429,0
2017-09-15,19.78,19.92,19.55,19.84,1627279,0
2017-09-18,19.79,19.84,19.5,19.59,833516,0
2017-09-19,19.56,19.57,19.32,19.35,1436796,0
2017-09-20,19.36,19.43,19.1825,19.25,815756,0
2017-09-21,19.26,19.38,18.86,18.89,1727637,0
2017-09-22,19.02,19.05,18.87,18.98,1113014,0
2017-09-25,18.99,19.48,18.99,19.25,880447,0
2017-09-26,19.25,19.46,19.25,19.44,995420,0
2017-09-27,19.38,19.4099,18.92,18.98,1339860,0
2017-09-28,19.04,19.085,18.895,19.03,1073688,0
2017-09-29,19.02,19.13,18.87,19,1111919,0
2017-10-02,19.07,19.07,18.895,19.01,1023451,0
2017-10-03,18.98,19.02,18.81,19,780425,0
2017-10-04,19.06,19.17,18.92,19.04,851960,0
2017-10-05,19.02,19.285,19.01,19.08,897133,0
2017-10-06,19.02,19.065,18.8,18.95,902701,0
2017-10-09,18.95,19.14,18.85,18.99,1078020,0
2017-10-10,19.12,19.31,19.06,19.15,663222,0
2017-10-11,19.13,19.33,19.1,19.14,747774,0
2017-10-12,19.11,19.31,19.11,19.26,704059,0
2017-10-13,19.27,19.4699,19.18,19.4,1072360,0
2017-10-16,19.4,19.48,19.09,19.22,717884,0
2017-10-17,19.16,19.33,19.14,19.2,751218,0
2017-10-18,19.2,19.48,19.04,19.2,827623,0
2017-10-19,19.2,19.33,19.02,19.06,1043330,0
2017-10-20,19.12,19.255,18.67,18.76,1124034,0
2017-10-23,18.77,18.91,18.69,18.85,921864,0
2017-10-24,18.81,18.84,18.535,18.71,577457,0
2017-10-25,18.74,18.95,18.46,18.59,1561325,0
2017-10-26,18.74,18.8,18.25,18.28,1392252,0
2017-10-27,18.25,18.44,18.03,18.37,1013319,0
2017-10-30,18.28,18.4,18.1,18.21,792358,0
2017-10-31,18.24,18.24,17.87,17.98,1084688,0
2017-11-01,18.01,18.27,17.91,18.18,873662,0
2017-11-02,18.27,18.6,18.27,18.57,958770,0
2017-11-03,18.57,18.58,18.22,18.43,1128817,0
2017-11-06,18.45,18.61,18.39,18.49,943035,0
2017-11-07,18.3,18.93,18.3,18.77,918925,0
2017-11-08,18.74,18.93,18.675,18.74,845389,0
2017-11-09,18.65,19.13,18.64,18.88,1043018,0
2017-11-10,18.84,19.14,18.84,19.01,858900,0
