Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.886,19.998,19.709,19.8,98027,0
2005-02-28,19.921,20.011,19.602,19.921,83253,0
2005-03-01,19.992,20.301,19.992,20.224,45605,0
2005-03-02,20.082,20.321,19.97,19.984,44324,0
2005-03-03,19.984,20.534,19.955,20.341,66769,0
2005-03-04,20.45,20.589,20.349,20.41,77285,0
2005-03-07,20.41,20.497,20.224,20.321,61659,0
2005-03-08,20.271,20.271,20.017,20.017,36226,0
2005-03-09,20.025,20.025,19.714,19.714,55408,0
2005-03-10,19.714,20.131,19.645,19.8,84530,0
2005-03-11,20.096,20.096,19.672,19.714,51857,0
2005-03-14,19.786,19.886,19.4,19.554,57969,0
2005-03-15,19.554,19.85,19.554,19.681,68622,0
2005-03-16,19.301,19.637,19.146,19.252,78566,0
2005-03-17,19.324,19.61,19.182,19.54,30258,0
2005-03-18,19.625,19.625,19.194,19.194,110243,0
2005-03-21,19.201,19.201,18.97,19.006,40204,0
2005-03-22,19.012,19.602,19.012,19.053,74017,0
2005-03-23,19.06,19.194,18.863,19.012,62652,0
2005-03-24,19.083,19.336,19.069,19.09,39780,0
2005-03-28,19.006,19.194,18.872,19.097,45178,0
2005-03-29,18.991,19.076,18.794,18.991,74585,0
2005-03-30,19.006,19.131,18.898,19.131,47592,0
2005-03-31,19.131,19.26,18.948,19.11,72171,0
2005-04-01,19.216,19.324,18.956,19.083,69616,0
2005-04-04,19.146,19.216,18.794,19.216,97459,0
2005-04-05,19.174,19.238,19.097,19.207,22304,0
2005-04-06,19.309,19.505,19.264,19.294,19035,0
2005-04-07,19.252,19.418,19.146,19.331,11935,0
2005-04-08,19.426,19.442,19.033,19.033,60378,0
2005-04-11,19.076,19.182,18.948,19.006,32820,0
2005-04-12,19.006,19.519,18.906,19.426,102715,0
2005-04-13,19.449,19.497,19.347,19.394,74727,0
2005-04-14,19.34,19.554,19.34,19.426,33243,0
2005-04-15,19.442,19.548,19.11,19.216,36226,0
2005-04-18,19.182,19.394,19.168,19.363,25286,0
2005-04-19,19.324,19.471,19.026,19.245,44324,0
2005-04-20,19.355,19.355,19.039,19.16,86946,0
2005-04-21,19.252,19.355,19.154,19.252,53274,0
2005-04-22,19.216,19.216,19.039,19.16,74870,0
2005-04-25,19.11,19.519,19.097,19.512,49868,0
2005-04-26,19.463,19.497,19.168,19.449,48727,0
2005-04-27,19.497,19.66,19.394,19.54,121184,0
2005-04-28,19.497,19.533,19.433,19.433,26282,0
2005-04-29,19.442,19.554,19.412,19.489,84103,0
2005-05-02,19.602,19.779,19.463,19.772,68051,0
2005-05-03,19.814,19.814,19.476,19.589,30121,0
2005-05-04,19.66,19.709,19.637,19.689,19324,0
2005-05-05,19.702,20.025,19.645,19.744,82967,0
2005-05-06,19.751,19.751,19.519,19.582,42764,0
2005-05-09,19.582,19.744,19.568,19.709,42764,0
2005-05-10,19.637,19.814,19.554,19.814,49011,0
2005-05-11,19.709,19.921,19.426,19.85,34663,0
2005-05-12,19.722,19.814,19.372,19.463,36370,0
2005-05-13,19.394,19.394,18.442,18.618,431888,0
2005-05-16,18.055,18.78,18.055,18.653,191936,0
2005-05-17,18.828,19.076,18.688,19.039,223476,0
2005-05-18,19.131,19.264,19.006,19.264,295928,0
2005-05-19,19.324,19.66,19.11,19.533,188383,0
2005-05-20,19.54,19.779,19.223,19.772,100299,0
2005-05-23,20.054,20.271,19.984,20.118,163665,0
2005-05-24,20.123,20.123,19.709,19.709,96891,0
2005-05-25,19.602,19.618,19.379,19.463,67763,0
2005-05-26,19.463,19.582,19.442,19.463,55408,0
2005-05-27,19.519,19.689,19.355,19.667,44324,0
2005-05-31,19.637,19.744,19.533,19.533,50151,0
2005-06-01,19.497,19.814,19.497,19.786,69469,0
2005-06-02,19.672,19.85,19.672,19.772,88081,0
2005-06-03,19.779,19.948,19.779,19.921,89075,0
2005-06-06,19.955,20.123,19.921,20.017,61089,0
2005-06-07,20.11,20.589,20.11,20.271,90355,0
2005-06-08,20.271,20.443,20.131,20.131,19749,0
2005-06-09,20.074,20.373,19.984,20.309,66206,0
2005-06-10,20.309,20.41,20.217,20.41,102715,0
2005-06-13,20.41,20.497,20.258,20.341,55267,0
2005-06-14,20.341,20.464,20.321,20.464,36796,0
2005-06-15,20.464,20.464,20.271,20.443,87230,0
2005-06-16,20.2,20.249,20.074,20.249,128858,0
2005-06-17,20.39,20.418,20.271,20.341,143777,0
2005-06-20,20.238,20.403,19.921,20.271,215661,0
2005-06-21,20.166,20.387,19.929,19.934,150594,0
2005-06-22,19.992,20.396,19.992,20.364,103994,0
2005-06-23,20.238,20.341,19.921,19.992,148318,0
2005-06-24,20.062,20.224,19.764,19.955,62511,0
2005-06-27,20.2,20.2,19.871,19.94,48873,0
2005-06-28,20.082,20.38,20.011,20.38,138516,0
2005-06-29,20.41,20.521,20.357,20.521,42336,0
2005-06-30,20.589,20.612,20.309,20.612,84957,0
2005-07-01,20.659,20.659,20.209,20.403,37791,0
2005-07-05,20.403,20.652,20.403,20.652,76008,0
2005-07-06,20.652,20.652,20.443,20.583,301757,0
2005-07-07,20.443,20.551,20.326,20.41,55690,0
2005-07-08,20.45,20.512,20.38,20.41,82967,0
2005-07-11,20.48,21.117,20.48,21.011,118483,0
2005-07-12,21.061,21.117,20.863,20.99,110103,0
2005-07-13,21.047,21.052,20.833,20.976,50005,0
2005-07-14,21.047,21.096,20.41,20.41,105703,0
2005-07-15,20.39,20.596,20.39,20.544,52424,0
2005-07-18,20.41,20.468,20.287,20.435,85951,0
2005-07-19,20.468,20.551,20.396,20.418,44609,0
2005-07-20,20.456,20.833,20.39,20.764,58390,0
2005-07-21,20.764,20.764,20.238,20.309,66491,0
2005-07-22,20.341,20.512,20.301,20.456,79417,0
2005-07-25,20.387,20.589,20.364,20.589,102007,0
2005-07-26,20.694,20.729,20.551,20.637,26142,0
2005-07-27,20.694,21.182,20.48,21.137,92346,0
2005-07-28,21.187,21.244,21.033,21.104,78137,0
2005-07-29,21.187,21.222,20.976,20.976,54980,0
2005-08-01,20.982,21.187,20.905,20.905,30121,0
2005-08-02,20.976,21.293,20.949,21.214,84530,0
2005-08-03,21.151,21.199,20.694,20.982,155564,0
2005-08-04,21.011,21.011,20.623,20.879,88792,0
2005-08-05,20.808,20.808,20.332,20.364,83397,0
2005-08-08,20.262,20.403,19.779,19.779,152583,0
2005-08-09,19.886,20.074,19.722,19.921,84957,0
2005-08-10,20.062,20.193,19.695,19.886,97884,0
2005-08-11,19.955,20.238,19.759,20.161,36370,0
2005-08-12,20.087,20.087,19.709,19.85,97884,0
2005-08-15,19.779,19.97,19.722,19.842,82117,0
2005-08-16,19.814,19.961,19.714,19.886,145053,0
2005-08-17,19.898,20.321,19.842,20.096,88792,0
2005-08-18,20.11,20.2,19.955,20.131,41343,0
2005-08-19,20.138,20.2,20.025,20.18,52424,0
2005-08-22,20.271,20.309,20.068,20.238,32246,0
2005-08-23,20.238,20.456,20.166,20.341,58676,0
2005-08-24,20.258,20.341,20.011,20.217,45747,0
2005-08-25,20.18,20.443,20.131,20.41,51712,0
2005-08-26,20.341,20.341,20.11,20.166,34237,0
2005-08-29,20.062,20.146,19.912,20.131,32673,0
2005-08-30,20.011,20.332,20.011,20.271,32246,0
2005-08-31,20.2,20.497,20.118,20.426,528920,0
2005-09-01,20.426,20.652,20.187,20.341,55973,0
2005-09-02,20.341,20.583,20.249,20.309,24152,0
2005-09-06,20.41,20.738,20.387,20.714,63505,0
2005-09-07,20.7,20.8,20.583,20.744,30686,0
2005-09-08,20.63,20.792,20.623,20.76,151873,0
2005-09-09,20.8,20.976,20.689,20.918,81974,0
2005-09-12,21.307,21.307,20.879,20.891,96040,0
2005-09-13,20.823,21.088,20.694,20.871,117634,0
2005-09-14,20.912,20.912,20.659,20.667,137522,0
2005-09-15,20.84,20.84,20.7,20.777,70323,0
2005-09-16,20.645,20.645,20.309,20.48,240806,0
2005-09-19,20.403,20.512,20.321,20.418,59244,0
2005-09-20,20.48,20.596,20.45,20.505,61515,0
2005-09-21,20.505,20.505,19.886,19.886,62229,0
2005-09-22,19.886,20.017,19.61,19.786,51001,0
2005-09-23,19.672,19.998,19.625,19.898,21878,0
2005-09-26,20.025,20.103,19.912,20.062,102573,0
2005-09-27,20.131,20.131,19.66,19.842,90923,0
2005-09-28,19.948,20.04,19.714,19.722,50719,0
2005-09-29,19.793,20.341,19.66,20.341,74017,0
2005-09-30,20.341,20.544,20.242,20.544,55408,0
2005-10-03,20.667,20.694,20.45,20.456,69191,0
2005-10-04,20.558,20.596,20.025,20.062,75152,0
2005-10-05,20.087,20.087,19.54,19.54,65636,0
2005-10-06,19.471,19.764,19.097,19.245,96891,0
2005-10-07,19.331,19.426,19.012,19.076,66206,0
2005-10-10,19.744,19.744,18.764,18.786,69469,0
2005-10-11,18.801,19.006,18.252,18.484,83109,0
2005-10-12,18.428,18.491,18.112,18.168,90923,0
2005-10-13,18.168,18.336,17.943,18.308,74160,0
2005-10-14,18.484,18.898,18.42,18.898,43756,0
2005-10-17,19.006,19.11,18.764,19.11,58246,0
2005-10-18,19.11,19.11,18.653,18.738,49011,0
2005-10-19,18.738,19.433,18.561,19.433,92631,0
2005-10-20,19.363,19.363,19.006,19.154,120189,0
2005-10-21,19.201,19.695,19.012,19.633,87230,0
2005-10-24,19.744,20.062,19.744,19.955,150594,0
2005-10-25,19.85,19.85,19.187,19.379,86238,0
2005-10-26,19.394,19.842,19.216,19.4,182557,0
2005-10-27,19.463,19.505,19.053,19.083,63219,0
2005-10-28,19.154,19.497,19.154,19.372,227168,0
2005-10-31,19.301,19.709,19.301,19.526,116074,0
2005-11-01,19.456,19.595,19.216,19.379,163665,0
2005-11-02,19.483,19.722,19.476,19.709,121896,0
2005-11-03,19.814,19.814,19.252,19.394,81409,0
2005-11-04,19.387,19.602,19.355,19.533,86801,0
2005-11-07,19.533,19.602,19.426,19.533,90498,0
2005-11-08,19.533,19.533,19.301,19.4,71463,0
2005-11-09,19.418,19.602,19.336,19.489,63080,0
2005-11-10,19.418,19.595,19.355,19.568,75864,0
2005-11-11,19.497,19.61,19.407,19.433,64355,0
2005-11-14,19.533,19.533,18.723,18.859,250041,0
2005-11-15,18.794,18.961,18.477,18.906,120899,0
2005-11-16,19.187,19.187,18.688,18.906,109248,0
2005-11-17,19.006,19.278,18.983,19.182,89363,0
2005-11-18,19.355,19.394,19.11,19.294,123602,0
2005-11-21,19.294,19.497,19.097,19.27,237682,0
2005-11-22,19.294,19.533,19.264,19.512,55973,0
2005-11-23,19.412,19.702,19.379,19.618,59526,0
2005-11-25,19.618,19.625,19.471,19.602,11368,0
2005-11-28,19.568,19.568,19.122,19.146,68622,0
2005-11-29,19.187,19.252,19.012,19.11,40347,0
2005-11-30,19.138,19.336,19.039,19.309,97601,0
2005-12-01,19.412,19.625,19.285,19.568,119767,0
2005-12-02,19.483,19.589,19.131,19.533,196623,0
2005-12-05,19.533,19.533,19.252,19.4,95185,0
2005-12-06,19.505,19.505,18.85,18.936,302038,0
2005-12-07,18.942,19.053,18.794,19.006,100867,0
2005-12-08,19.006,19.278,18.624,19.012,162242,0
2005-12-09,19.033,19.27,18.936,19.27,107263,0
2005-12-12,19.336,19.336,19.083,19.223,73165,0
2005-12-13,19.336,19.476,19.278,19.449,106267,0
2005-12-14,19.449,19.652,19.379,19.449,112094,0
2005-12-15,19.4,19.456,19.278,19.301,91780,0
2005-12-16,19.131,19.324,19.046,19.324,253024,0
2005-12-19,19.252,19.252,19.076,19.11,95330,0
2005-12-20,19.076,19.201,18.85,18.97,106124,0
2005-12-21,18.928,19.053,18.801,18.991,108538,0
2005-12-22,18.891,19.026,18.794,18.983,85097,0
2005-12-23,18.999,19.039,18.956,18.999,56116,0
2005-12-27,18.991,19.083,18.645,18.668,80694,0
2005-12-28,18.759,18.809,18.676,18.794,83253,0
2005-12-29,18.859,18.928,18.653,18.78,33243,0
2005-12-30,18.78,18.794,18.518,18.759,50005,0
2006-01-03,18.863,19.294,18.484,19.168,124167,0
2006-01-04,19.216,19.278,19.012,19.06,72600,0
2006-01-05,19.006,19.11,18.936,19.006,199466,0
2006-01-06,18.942,19.09,18.794,19.006,300474,0
2006-01-09,19.026,19.069,18.936,19.033,50719,0
2006-01-10,18.961,19.09,18.956,19.039,242369,0
2006-01-11,19.039,19.278,18.961,19.216,503634,0
2006-01-12,19.216,19.568,19.012,19.568,427912,0
2006-01-13,19.568,19.568,19.26,19.418,95468,0
2006-01-17,19.418,19.418,19.231,19.34,95045,0
2006-01-18,19.238,19.34,19.012,19.201,196623,0
2006-01-19,19.216,19.483,19.174,19.412,34237,0
2006-01-20,19.526,19.526,19.16,19.252,80125,0
2006-01-23,19.324,19.519,19.252,19.4,32820,0
2006-01-24,19.285,19.548,19.117,19.548,111522,0
2006-01-25,19.667,19.737,19.476,19.652,76857,0
2006-01-26,19.709,19.8,19.512,19.8,63505,0
2006-01-27,19.871,19.955,19.667,19.667,76289,0
2006-01-30,19.751,19.85,19.463,19.554,58246,0
2006-01-31,19.568,19.998,19.512,19.834,56830,0
2006-02-01,19.878,19.992,19.772,19.905,50291,0
2006-02-02,19.905,19.912,19.533,19.645,56116,0
2006-02-03,19.645,19.667,19.497,19.568,50151,0
2006-02-06,19.505,19.737,19.355,19.737,53982,0
2006-02-07,19.779,19.779,19.497,19.54,46030,0
2006-02-08,19.589,19.793,19.426,19.744,67763,0
2006-02-09,19.744,19.85,19.519,19.519,47734,0
2006-02-10,19.561,19.886,19.561,19.793,63080,0
2006-02-13,19.722,19.8,19.652,19.759,47877,0
2006-02-14,19.828,20.231,19.709,20.047,73023,0
2006-02-15,20.047,20.295,19.948,20.131,48161,0
2006-02-16,20.025,20.258,19.955,20.249,76289,0
2006-02-17,20.295,20.332,20.118,20.309,65355,0
2006-02-21,20.313,20.443,20.231,20.435,121327,0
2006-02-22,20.435,21.052,20.418,20.99,64926,0
2006-02-23,20.99,20.99,20.435,20.567,93197,0
2006-02-24,20.497,20.708,20.39,20.645,53561,0
2006-02-27,20.738,20.771,20.443,20.505,38358,0
2006-02-28,20.526,20.526,20.349,20.456,65355,0
2006-03-01,20.526,20.729,20.426,20.48,73309,0
2006-03-02,20.512,20.7,20.464,20.652,67060,0
2006-03-03,20.589,20.673,20.464,20.534,68480,0
2006-03-06,19.863,20.886,19.863,20.886,57252,0
2006-03-07,20.898,20.898,20.589,20.808,63080,0
2006-03-08,20.808,20.925,20.667,20.8,45605,0
2006-03-09,20.792,21.004,20.694,20.961,37648,0
2006-03-10,21.004,21.35,20.997,21.244,82117,0
2006-03-13,21.244,21.35,21.214,21.312,97459,0
2006-03-14,21.312,21.608,21.312,21.59,178010,0
2006-03-15,21.505,21.764,21.505,21.652,76008,0
2006-03-16,21.404,21.644,21.271,21.327,37223,0
2006-03-17,21.42,21.59,21.143,21.175,265385,0
2006-03-20,21.257,21.257,20.652,20.863,83535,0
2006-03-21,20.792,20.99,20.616,20.777,88651,0
2006-03-22,20.694,20.942,20.652,20.905,41774,0
2006-03-23,20.925,21.104,20.863,21.033,25572,0
2006-03-24,21.104,21.23,20.976,21.137,52992,0
2006-03-27,21.137,21.312,20.976,21.175,147042,0
2006-03-28,21.104,21.271,21.047,21.137,105128,0
2006-03-29,21.117,21.525,21.117,21.398,46030,0
2006-03-30,21.327,21.342,20.942,21.193,76008,0
2006-03-31,21.193,21.307,21.047,21.307,113511,0
2006-04-03,21.307,21.334,20.8,20.823,69191,0
2006-04-04,20.905,20.905,20.364,20.575,165934,0
2006-04-05,20.612,20.905,20.326,20.848,65355,0
2006-04-06,20.777,21.067,20.777,20.905,98880,0
2006-04-07,20.912,21.112,20.616,20.721,83963,0
2006-04-10,20.714,20.76,20.596,20.659,218502,0
2006-04-11,20.752,20.792,20.426,20.426,345088,0
2006-04-12,20.426,20.551,20.326,20.38,122748,0
2006-04-13,20.38,20.41,20.062,20.062,45038,0
2006-04-17,19.97,20.096,19.814,19.863,104278,0
2006-04-18,19.97,20.017,19.809,19.94,310419,0
2006-04-19,20.025,20.096,19.85,19.934,340537,0
2006-04-20,20.017,20.062,19.681,19.714,234839,0
2006-04-21,19.709,19.878,19.372,19.548,154427,0
2006-04-24,19.407,19.449,19.207,19.252,234413,0
2006-04-25,19.26,19.407,19.216,19.264,280017,0
2006-04-26,19.294,19.526,19.285,19.407,144341,0
2006-04-27,19.231,19.66,19.146,19.245,85525,0
2006-04-28,19.245,19.278,18.936,19.026,103425,0
2006-05-01,19.006,19.471,19.006,19.053,160822,0
2006-05-02,18.991,19.122,18.631,18.828,192644,0
2006-05-03,18.653,19.019,18.576,18.898,147042,0
2006-05-04,18.936,19.11,18.859,19.039,89643,0
2006-05-05,19.097,19.27,19.033,19.122,132977,0
2006-05-08,19.174,19.285,18.961,19.168,209555,0
2006-05-09,19.174,19.426,19.083,19.316,158406,0
2006-05-10,19.372,19.372,19.11,19.207,65779,0
2006-05-11,19.16,19.187,18.723,18.738,129428,0
2006-05-12,18.653,18.653,18.174,18.505,83253,0
2006-05-15,18.512,18.716,18.266,18.676,50578,0
2006-05-16,18.723,18.928,18.512,18.66,118911,0
2006-05-17,18.518,18.809,18.477,18.701,94192,0
2006-05-18,18.751,19.264,18.751,18.906,130706,0
2006-05-19,18.913,19.138,18.701,18.898,281864,0
2006-05-22,18.809,19.182,18.653,18.815,128858,0
2006-05-23,18.936,19.006,18.457,18.759,167925,0
2006-05-24,18.751,18.863,18.273,18.554,203870,0
2006-05-25,18.668,18.843,18.653,18.828,185968,0
2006-05-26,18.886,19.039,18.764,18.859,128858,0
2006-05-30,18.794,18.794,18.442,18.499,66061,0
2006-05-31,18.499,18.54,18.168,18.3,86662,0
2006-06-01,18.351,18.484,18.231,18.379,229866,0
2006-06-02,18.484,18.653,18.203,18.597,162242,0
2006-06-05,18.583,19.223,18.4,19.026,171337,0
2006-06-06,19.097,19.519,18.764,19.394,157124,0
2006-06-07,19.449,19.633,19.026,19.046,447940,0
2006-06-08,18.976,19.347,18.843,19.294,82542,0
2006-06-09,19.245,19.618,19.11,19.324,130844,0
2006-06-12,19.216,19.252,18.898,19.012,175456,0
2006-06-13,19.012,19.11,18.828,18.942,112663,0
2006-06-14,18.898,18.983,18.731,18.78,117065,0
2006-06-15,18.863,19.207,18.863,19.207,58107,0
2006-06-16,18.97,19.033,18.407,18.469,322498,0
2006-06-19,18.505,18.631,18.407,18.428,78422,0
2006-06-20,18.372,18.771,18.196,18.484,90779,0
2006-06-21,18.42,18.809,18.42,18.78,35232,0
2006-06-22,18.78,18.898,18.751,18.815,105985,0
2006-06-23,18.746,18.746,18.477,18.583,46171,0
2006-06-26,18.668,19.076,18.597,19.006,95756,0
2006-06-27,19.012,19.216,18.723,18.723,172754,0
2006-06-28,18.794,18.809,18.449,18.518,95468,0
2006-06-29,18.589,18.906,18.42,18.898,160256,0
2006-06-30,18.898,18.956,18.696,18.956,241515,0
2006-07-03,19.026,19.449,18.983,19.426,61659,0
2006-07-05,19.442,19.695,19.146,19.695,114793,0
2006-07-06,19.645,19.871,19.595,19.871,35801,0
2006-07-07,19.8,19.8,19.278,19.363,81688,0
2006-07-10,19.301,19.85,19.301,19.702,70323,0
2006-07-11,19.714,19.97,19.426,19.929,43045,0
2006-07-12,19.857,19.857,19.602,19.714,109534,0
2006-07-13,19.645,19.772,19.278,19.363,121613,0
2006-07-14,19.363,19.505,19.053,19.347,83963,0
2006-07-17,19.418,19.66,19.336,19.497,178155,0
2006-07-18,19.595,19.751,19.456,19.637,97459,0
2006-07-19,19.709,20.103,19.709,20.062,89075,0
2006-07-20,20.131,20.326,20.017,20.313,114650,0
2006-07-21,20.313,20.313,19.786,20.054,95756,0
2006-07-24,20.123,20.694,20.123,20.589,58107,0
2006-07-25,20.589,21.307,20.589,21.143,88936,0
2006-07-26,21.073,21.321,20.976,21.137,105554,0
2006-07-27,21.182,21.321,20.544,20.575,84390,0
2006-07-28,20.603,21.033,20.539,20.833,41622,0
2006-07-31,20.694,20.898,20.544,20.714,64926,0
2006-08-01,20.645,20.905,20.326,20.659,39920,0
2006-08-02,20.729,20.886,20.63,20.784,28841,0
2006-08-03,20.764,21.468,20.764,21.404,62082,0
2006-08-04,21.545,21.721,21.426,21.608,106692,0
2006-08-07,21.505,21.623,21.39,21.441,39637,0
2006-08-08,21.512,21.679,21.187,21.23,64076,0
2006-08-09,21.327,21.63,20.879,20.912,31396,0
2006-08-10,20.8,21.376,20.729,21.238,49159,0
2006-08-11,21.286,21.435,21.112,21.286,33672,0
2006-08-14,21.357,21.816,21.257,21.376,67483,0
2006-08-15,21.518,21.729,21.435,21.483,63790,0
2006-08-16,21.518,21.777,21.426,21.693,59526,0
2006-08-17,21.623,21.898,21.468,21.861,105841,0
2006-08-18,21.998,22.046,21.75,21.92,42618,0
2006-08-21,21.822,21.932,21.744,21.87,24863,0
2006-08-22,21.828,22.207,21.777,22.207,57112,0
2006-08-23,22.383,22.539,22.074,22.46,98880,0
2006-08-24,22.602,22.664,22.398,22.491,119196,0
2006-08-25,22.446,22.664,22.419,22.46,114793,0
2006-08-28,22.453,22.7,22.334,22.615,109679,0
2006-08-29,22.671,22.671,22.277,22.51,95468,0
2006-08-30,22.58,22.708,22.438,22.524,84530,0
2006-08-31,22.524,22.73,22.453,22.524,82967,0
2006-09-01,22.664,22.7,22.314,22.383,49011,0
2006-09-05,22.446,22.539,22.376,22.477,58107,0
2006-09-06,22.406,22.468,22.102,22.193,71463,0
2006-09-07,22.052,22.094,21.764,21.828,72880,0
2006-09-08,21.791,21.998,21.413,21.63,98738,0
2006-09-11,21.56,21.807,21.461,21.538,38639,0
2006-09-12,21.608,21.84,21.56,21.764,94192,0
2006-09-13,21.791,22.068,21.791,22.024,93767,0
2006-09-14,21.955,22.024,21.84,21.967,54414,0
2006-09-15,21.982,22.356,21.975,22.207,208843,0
2006-09-18,21.998,22.052,21.679,21.828,65355,0
2006-09-19,21.828,21.898,21.512,21.898,38786,0
2006-09-20,21.828,22.094,21.66,21.925,170341,0
2006-09-21,21.998,22.131,21.835,22.109,292096,0
2006-09-22,22.031,22.102,21.967,22.031,99591,0
2006-09-25,22.031,22.383,21.892,22.173,109393,0
2006-09-26,22.244,22.34,22.102,22.263,171478,0
2006-09-27,22.277,22.524,22.214,22.363,493826,0
2006-09-28,22.433,22.516,22.214,22.389,37791,0
2006-09-29,22.531,22.749,22.453,22.491,130986,0
2006-10-02,22.491,22.622,22.293,22.56,91634,0
2006-10-03,22.594,22.855,22.51,22.553,74442,0
2006-10-04,22.491,22.801,22.491,22.77,79417,0
2006-10-05,22.805,22.952,22.762,22.801,165225,0
2006-10-06,22.73,22.793,22.594,22.658,61089,0
2006-10-09,22.602,22.876,22.446,22.841,105985,0
2006-10-10,22.876,22.948,22.779,22.889,65493,0
2006-10-11,22.819,23.06,22.786,22.903,116355,0
2006-10-12,22.975,23.052,22.934,22.96,216514,0
2006-10-13,23.052,23.052,22.897,22.967,135533,0
2006-10-16,22.967,23.017,22.855,22.98,58817,0
2006-10-17,22.841,22.988,22.708,22.841,140505,0
2006-10-18,22.911,23.045,22.741,22.988,106124,0
2006-10-19,23.037,23.229,23.037,23.107,101721,0
2006-10-20,23.221,23.325,22.967,23.144,45317,0
2006-10-23,23.052,23.157,22.967,23.123,55973,0
2006-10-24,23.131,23.3,23.06,23.088,57820,0
2006-10-25,23.1,23.2,22.871,23.193,43901,0
2006-10-26,23.332,23.721,23.332,23.651,159684,0
2006-10-27,23.51,23.609,22.903,22.952,113088,0
2006-10-30,22.841,23.208,22.813,23.131,253736,0
2006-10-31,23.229,23.325,22.77,23.094,106553,0
2006-11-01,23.166,23.395,23.023,23.306,380175,0
2006-11-02,23.242,23.565,23.229,23.532,170057,0
2006-11-03,23.532,23.89,23.532,23.89,193355,0
2006-11-06,24.03,24.297,23.982,24.179,94904,0
2006-11-07,24.122,24.348,23.863,23.863,77004,0
2006-11-08,23.778,24.362,23.58,24.312,73735,0
2006-11-09,24.354,24.354,23.952,24.067,83397,0
2006-11-10,24.016,24.205,23.952,24.193,50005,0
2006-11-13,24.142,24.867,24.122,24.861,95896,0
2006-11-14,24.89,25.34,24.89,25.34,133258,0
2006-11-15,25.34,25.572,25.285,25.375,144626,0
2006-11-16,25.481,25.727,25.382,25.684,120051,0
2006-11-17,25.684,25.755,25.528,25.599,69469,0
2006-11-20,25.669,26.116,25.654,26.044,164659,0
2006-11-21,26.218,26.346,26.156,26.234,95756,0
2006-11-22,26.332,26.403,26.05,26.297,130844,0
2006-11-24,26.431,26.431,26.078,26.263,49011,0
2006-11-27,26.148,26.218,25.869,25.952,153720,0
2006-11-28,25.869,25.869,25.544,25.797,79417,0
2006-11-29,25.861,26.116,25.747,26.038,96608,0
2006-11-30,25.939,26.086,25.663,26.031,237823,0
2006-12-01,26.031,26.425,25.973,26.41,118483,0
2006-12-04,26.57,26.783,26.537,26.67,121469,0
2006-12-05,26.747,26.747,26.514,26.6,133683,0
2006-12-06,26.678,26.678,26.226,26.452,76716,0
2006-12-07,26.522,26.57,26.116,26.134,130706,0
2006-12-08,26.122,26.355,26.107,26.276,80977,0
2006-12-11,26.218,26.395,26.086,26.319,91780,0
2006-12-12,26.319,26.788,26.116,26.685,159260,0
2006-12-13,27.45,27.838,27.078,27.288,611322,0
2006-12-14,27.296,27.565,27.296,27.395,163095,0
2006-12-15,27.417,27.501,27.319,27.319,211397,0
2006-12-18,27.178,27.178,26.57,26.607,247766,0
2006-12-19,26.616,26.693,26.186,26.226,230151,0
2006-12-20,26.325,26.481,26.276,26.481,146898,0
2006-12-21,26.57,26.762,26.395,26.403,89503,0
2006-12-22,26.452,26.452,25.916,25.916,51857,0
2006-12-26,25.986,26.31,25.908,26.078,72171,0
2006-12-27,26.13,26.218,26.056,26.218,108538,0
2006-12-28,26.148,26.718,26.148,26.647,57252,0
2006-12-29,26.607,26.847,26.425,26.847,106267,0
2007-01-03,26.918,27.071,26.495,26.718,105128,0
2007-01-04,26.726,26.855,26.31,26.593,75441,0
2007-01-05,26.607,26.873,26.425,26.537,213670,0
2007-01-08,26.537,26.57,26.193,26.481,251746,0
2007-01-09,26.53,26.642,26.361,26.558,134398,0
2007-01-10,26.607,26.633,25.978,26.116,428481,0
2007-01-11,26.186,26.502,26.13,26.374,113371,0
2007-01-12,26.31,26.425,26.163,26.186,111239,0
2007-01-16,26.218,26.248,25.882,26.003,120189,0
2007-01-17,25.933,25.968,25.747,25.839,91780,0
2007-01-18,25.784,25.819,25.451,25.567,78846,0
2007-01-19,25.495,25.89,25.41,25.762,97459,0
2007-01-22,25.762,25.762,25.13,25.178,92205,0
2007-01-23,25.001,25.367,24.911,25.367,134964,0
2007-01-24,25.362,25.797,25.285,25.797,55834,0
2007-01-25,25.812,25.869,25.439,25.645,92061,0
2007-01-26,25.645,26.008,25.63,25.986,61941,0
2007-01-29,26.116,26.395,26.05,26.319,224468,0
2007-01-30,26.388,26.458,26.276,26.325,221489,0
2007-01-31,26.226,26.607,26.122,26.368,59672,0
2007-02-01,26.437,26.558,26.256,26.558,61234,0
2007-02-02,26.678,26.889,26.506,26.57,103284,0
2007-02-05,26.488,26.488,26.248,26.256,95330,0
2007-02-06,26.325,26.388,26.148,26.248,141500,0
2007-02-07,26.319,26.319,26.044,26.1,414411,0
2007-02-08,26.1,26.361,26.003,26.1,320935,0
2007-02-09,26.1,26.593,25.869,26.593,483178,0
2007-02-12,26.593,26.593,26.044,26.044,186392,0
2007-02-13,26.142,26.248,25.994,26.022,191082,0
2007-02-14,26.031,26.41,25.699,25.769,79842,0
2007-02-15,25.769,26.186,25.56,25.916,96608,0
2007-02-16,25.916,25.952,25.684,25.869,78566,0
2007-02-20,25.797,25.939,25.637,25.824,116212,0
2007-02-21,25.727,25.939,25.425,25.797,49296,0
2007-02-22,25.869,25.869,25.319,25.444,55690,0
2007-02-23,24.952,25.733,24.882,25.467,213953,0
2007-02-26,25.607,25.933,25.425,25.861,153009,0
2007-02-27,25.684,25.693,24.882,25.001,180569,0
2007-02-28,25.13,25.325,25.058,25.13,151730,0
2007-03-01,24.988,25.916,24.497,25.178,342100,0
2007-03-02,25.091,25.121,24.607,24.607,129711,0
2007-03-05,24.466,24.567,23.705,23.705,120899,0
2007-03-06,23.882,24.434,23.687,24.171,77142,0
2007-03-07,24.199,24.25,23.863,23.975,142068,0
2007-03-08,24.142,24.474,23.91,24.142,142352,0
2007-03-09,24.304,24.459,24.116,24.439,112234,0
2007-03-12,24.445,24.497,24.354,24.459,227877,0
2007-03-13,24.362,24.362,24.016,24.214,253024,0
2007-03-14,24.214,24.439,23.827,24.362,311416,0
2007-03-15,24.439,24.743,24.354,24.721,232142,0
2007-03-16,24.658,24.721,24.08,24.375,424362,0
2007-03-19,24.489,24.89,24.459,24.776,142921,0
2007-03-20,24.743,25.142,24.558,25.142,138089,0
2007-03-21,25.199,25.444,24.846,25.425,74442,0
2007-03-22,25.552,25.552,25.207,25.481,171194,0
2007-03-23,25.467,25.467,25.072,25.199,92772,0
2007-03-26,25.193,25.355,24.792,25.1,141789,0
2007-03-27,25.1,25.304,25.091,25.213,200458,0
2007-03-28,25.17,25.312,24.757,25.053,183839,0
2007-03-29,25.163,25.332,24.911,25.058,157838,0
2007-03-30,25.149,25.178,24.327,25.136,201735,0
2007-04-02,25.235,25.693,25.207,25.304,351763,0
2007-04-03,25.34,25.508,25.269,25.41,384297,0
2007-04-04,25.367,25.367,25.053,25.199,147896,0
2007-04-05,25.235,25.235,24.918,25.08,231149,0
2007-04-09,25.121,25.404,25.121,25.235,107263,0
2007-04-10,25.199,25.388,25.149,25.355,139514,0
2007-04-11,25.41,25.41,24.918,25.263,536877,0
2007-04-12,25.263,25.41,24.897,25.091,294220,0
2007-04-13,25.058,25.142,24.599,25.072,154710,0
2007-04-16,25.058,25.432,25.053,25.41,192787,0
2007-04-17,25.404,25.869,25.375,25.805,258001,0
2007-04-18,25.693,25.939,25.637,25.776,86520,0
2007-04-19,25.669,25.812,25.439,25.552,198899,0
2007-04-20,25.832,26.056,25.74,25.939,149738,0
2007-04-23,26.022,26.381,26.022,26.256,102715,0
2007-04-24,26.193,26.263,25.973,26.05,118772,0
2007-04-25,26.05,26.332,26.022,26.092,132831,0
2007-04-26,26.044,26.291,26.044,26.193,107114,0
2007-04-27,26.198,26.198,25.986,26.078,85097,0
2007-04-30,26.044,26.256,25.895,26.044,120899,0
2007-05-01,26.044,26.248,25.908,26.156,107405,0
2007-05-02,26.156,26.726,26.092,26.537,192361,0
2007-05-03,26.545,26.903,26.437,26.718,131130,0
2007-05-04,26.783,26.987,26.628,26.811,304452,0
2007-05-07,26.777,27.022,26.6,26.642,54129,0
2007-05-08,26.537,26.811,26.291,26.678,124312,0
2007-05-09,26.565,27.275,26.319,26.697,180428,0
2007-05-10,26.55,26.796,26.198,26.466,189659,0
2007-05-11,26.616,27.001,26.616,26.742,87940,0
2007-05-14,26.685,26.847,26.628,26.747,170057,0
2007-05-15,26.756,26.762,25.916,25.916,181135,0
2007-05-16,25.952,25.952,25.13,25.34,140221,0
2007-05-17,25.375,25.375,24.743,24.827,170198,0
2007-05-18,24.84,24.84,24.466,24.552,129996,0
2007-05-21,24.466,25.248,24.466,24.846,251178,0
2007-05-22,24.939,25.714,24.784,25.699,348214,0
2007-05-23,25.784,26.142,25.489,25.649,181848,0
2007-05-24,25.585,25.592,25.058,25.285,222339,0
2007-05-25,25.388,25.714,25.291,25.355,113088,0
2007-05-29,25.475,25.968,25.444,25.451,81122,0
2007-05-30,25.325,25.861,25.199,25.755,87087,0
2007-05-31,25.895,26.13,25.769,26.038,218360,0
2007-06-01,26.148,26.256,25.916,26.031,274049,0
2007-06-04,25.939,26.248,25.882,26.178,98170,0
2007-06-05,26.071,26.218,25.508,25.693,116783,0
2007-06-06,25.495,25.978,25.269,25.973,128431,0
2007-06-07,25.973,26.142,25.839,26.078,263537,0
2007-06-08,26.071,26.909,26.003,26.859,406743,0
2007-06-11,26.718,26.733,26.071,26.234,451923,0
2007-06-12,26.241,26.241,25.567,25.684,306583,0
2007-06-13,25.812,25.994,25.451,25.812,107405,0
2007-06-14,25.839,25.933,25.375,25.621,173748,0
2007-06-15,25.869,26.206,25.747,26.206,339829,0
2007-06-18,25.875,25.875,25.552,25.649,192361,0
2007-06-19,25.654,25.733,25.355,25.727,210262,0
2007-06-20,25.727,25.727,25.388,25.388,246774,0
2007-06-21,25.291,25.552,25.199,25.41,229014,0
2007-06-22,25.41,25.536,25.185,25.22,417255,0
2007-06-25,25.22,25.296,25.014,25.156,686332,0
2007-06-26,25.269,25.637,25.08,25.269,468255,0
2007-06-27,25.091,25.621,24.75,25.528,342815,0
2007-06-28,25.56,25.762,25.425,25.439,250756,0
2007-06-29,25.577,25.933,25.17,25.291,357162,0
2007-07-02,25.367,25.902,25.355,25.699,239529,0
2007-07-03,25.812,25.812,25.495,25.693,102289,0
2007-07-05,25.663,26.044,25.663,25.89,116925,0
2007-07-06,25.792,26.163,25.649,25.968,258138,0
2007-07-09,25.968,26.015,25.699,25.945,240527,0
2007-07-10,25.727,26.031,25.444,25.475,217649,0
2007-07-11,25.41,25.654,25.085,25.248,142210,0
2007-07-12,25.362,25.495,25.117,25.495,130134,0
2007-07-13,25.552,25.677,25.382,25.669,88227,0
2007-07-16,25.552,25.733,25.347,25.585,131981,0
2007-07-17,25.727,26.241,25.572,26.17,327467,0
2007-07-18,25.978,26.212,25.784,26.206,285418,0
2007-07-19,26.248,26.685,26.038,26.57,187819,0
2007-07-20,26.514,26.855,26.116,26.291,239812,0
2007-07-23,26.297,26.545,26.234,26.368,162670,0
2007-07-24,25.973,25.973,24.784,25.058,194066,0
2007-07-25,25.552,25.585,24.389,24.768,258422,0
2007-07-26,24.497,24.497,22.884,23.325,442539,0
2007-07-27,23.151,23.186,22.58,22.7,365114,0
2007-07-30,22.615,22.615,22.131,22.349,276039,0
2007-07-31,22.263,22.73,22.263,22.664,627661,0
2007-08-01,22.63,22.716,21.998,22.658,366679,0
2007-08-02,22.491,22.871,22.293,22.363,215093,0
2007-08-03,22.349,22.349,21.398,21.538,370512,0
2007-08-06,21.538,21.538,21.033,21.112,465844,0
2007-08-07,20.833,21.08,20.238,20.871,531906,0
2007-08-08,20.925,21.117,20.238,20.659,776832,0
2007-08-09,20.313,21.59,20.068,21.061,522386,0
2007-08-10,21.061,21.42,20.357,20.752,360997,0
2007-08-13,21.047,21.602,20.8,21.404,302749,0
2007-08-14,21.596,21.665,20.764,20.771,142210,0
2007-08-15,20.784,21.582,20.612,21.088,197618,0
2007-08-16,21.104,22.51,20.997,21.08,470391,0
2007-08-17,21.925,22.438,21.489,21.518,363839,0
2007-08-20,21.582,22.214,21.532,22.188,241090,0
2007-08-21,22.159,22.911,22.102,22.724,311557,0
2007-08-22,22.98,23.208,22.686,23.037,166081,0
2007-08-23,23.088,23.088,22.327,22.34,171478,0
2007-08-24,22.34,22.609,22.306,22.502,203016,0
2007-08-27,22.609,22.805,22.236,22.383,83253,0
2007-08-28,22.207,22.286,21.398,21.398,155421,0
2007-08-29,21.551,22.188,21.551,22.123,258845,0
2007-08-30,21.94,22.244,21.861,22.074,150733,0
2007-08-31,22.383,22.786,22.277,22.7,269645,0
2007-09-04,22.653,22.756,22.491,22.602,197618,0
2007-09-05,22.383,22.524,22.068,22.51,134257,0
2007-09-06,22.524,22.567,22.061,22.419,150733,0
2007-09-07,22.061,22.068,21.271,21.312,151873,0
2007-09-10,21.441,21.538,20.694,21.187,121184,0
2007-09-11,21.257,21.759,21.159,21.665,80269,0
2007-09-12,21.63,21.737,21.357,21.398,141789,0
2007-09-13,21.461,21.822,21.413,21.525,129140,0
2007-09-14,21.321,21.532,21.151,21.441,128291,0
2007-09-17,21.42,21.476,21.182,21.376,281155,0
2007-09-18,21.307,21.84,20.918,21.596,256152,0
2007-09-19,21.854,22.609,21.854,22.433,146473,0
2007-09-20,22.383,22.496,21.854,21.955,104848,0
2007-09-21,22.017,22.123,21.673,21.721,285131,0
2007-09-24,21.679,21.679,21.271,21.608,916772,0
2007-09-25,21.435,21.75,21.334,21.75,204723,0
2007-09-26,21.932,22.052,21.77,22.031,119054,0
2007-09-27,22.088,22.484,21.932,22.413,72600,0
2007-09-28,22.349,22.438,21.644,21.991,268656,0
2007-10-01,21.94,22.446,21.729,22.263,319231,0
2007-10-02,22.453,23.474,22.363,23.17,337698,0
2007-10-03,23.2,23.27,22.314,22.638,133833,0
2007-10-04,22.724,22.988,22.516,22.952,98593,0
2007-10-05,23.229,23.441,22.967,23.403,177871,0
2007-10-08,23.278,23.384,23.088,23.229,61234,0
2007-10-09,23.249,23.249,22.615,23.215,79699,0
2007-10-10,23.215,23.221,22.834,22.975,98880,0
2007-10-11,22.975,22.988,22.244,22.383,146898,0
2007-10-12,22.496,22.678,22.011,22.144,113228,0
2007-10-15,22.116,22.116,21.453,22.08,161814,0
2007-10-16,22.068,22.159,21.608,21.744,86946,0
2007-10-17,21.75,21.783,20.925,21.532,123034,0
2007-10-18,21.447,22.061,21.207,21.982,98027,0
2007-10-19,21.898,21.998,21.052,21.143,160679,0
2007-10-22,20.41,21.512,20.41,21.39,95896,0
2007-10-23,21.435,21.644,21.112,21.644,155421,0
2007-10-24,21.608,21.822,20.2,20.7,218644,0
2007-10-25,20.48,20.855,19.898,20.603,467973,0
2007-10-26,20.855,20.891,20.373,20.623,269364,0
2007-10-29,20.645,20.694,19.955,19.955,334574,0
2007-10-30,19.793,19.891,19.533,19.672,233560,0
2007-10-31,19.672,20.41,19.595,20.138,202163,0
2007-11-01,19.85,20.032,18.936,19.053,270638,0
2007-11-02,19.252,19.252,18.449,18.738,287119,0
2007-11-05,18.484,18.645,18.083,18.3,330734,0
2007-11-06,18.329,18.518,18.048,18.477,196623,0
2007-11-07,18.286,18.583,17.793,17.936,309429,0
2007-11-08,18.076,18.16,17.632,18.019,216085,0
2007-11-09,17.809,18.527,17.676,18.351,183693,0
2007-11-12,18.372,19.076,18.372,18.696,159969,0
2007-11-13,18.898,19.589,18.828,19.4,159544,0
2007-11-14,19.548,19.561,18.407,18.583,203301,0
2007-11-15,18.477,18.477,17.78,18.316,261125,0
2007-11-16,18.323,18.323,17.632,17.95,254732,0
2007-11-19,17.817,18.019,17.246,17.73,211397,0
2007-11-20,17.73,17.879,16.786,17.126,203584,0
2007-11-21,16.992,17.168,16.794,17.019,176594,0
2007-11-23,17.09,17.231,16.605,17.106,124739,0
2007-11-26,17.055,17.14,15.795,15.879,385860,0
2007-11-27,16.141,17.106,15.907,16.612,483745,0
2007-11-28,16.831,17.265,16.66,17.265,103002,0
2007-11-29,17.258,17.535,17.09,17.42,149597,0
2007-11-30,17.738,17.912,17.555,17.809,247766,0
2007-12-03,17.702,17.702,17.175,17.49,128715,0
2007-12-04,17.273,17.464,16.739,16.786,96464,0
2007-12-05,17.168,17.484,16.956,17.413,149738,0
2007-12-06,17.413,17.793,17.287,17.702,166504,0
2007-12-07,17.723,17.976,17.626,17.849,70750,0
2007-12-10,18.105,18.407,17.866,18.279,122928,0
2007-12-11,18.014,18.196,17.477,17.521,298201,0
2007-12-12,18.096,18.16,17.28,17.548,181281,0
2007-12-13,17.366,17.366,16.934,17.098,133683,0
2007-12-14,16.831,17.005,16.092,16.092,216656,0
2007-12-17,16.02,16.099,15.457,15.465,178155,0
2007-12-18,15.628,15.628,14.923,15.352,451957,0
2007-12-19,15.302,15.907,15.064,15.106,374283,0
2007-12-20,15.262,15.358,14.52,14.816,285557,0
2007-12-21,15.013,15.486,14.741,15.486,459737,0
2007-12-24,15.66,16.07,15.486,15.978,110103,0
2007-12-26,15.944,15.944,15.415,15.486,101015,0
2007-12-27,15.317,15.415,15.106,15.146,144485,0
2007-12-28,15.309,15.435,14.873,14.894,169346,0
2007-12-31,14.907,15.134,14.614,15.042,234273,0
2008-01-02,15.048,15.048,14.804,14.852,267792,0
2008-01-03,14.902,15.042,14.614,14.627,412853,0
2008-01-04,14.508,14.549,14.092,14.126,263113,0
2008-01-07,14.239,14.79,14.036,14.389,203870,0
2008-01-08,14.429,14.654,13.696,13.711,204154,0
2008-01-09,13.663,14.169,13.5,14.134,161106,0
2008-01-10,13.93,14.614,13.803,14.268,218430,0
2008-01-11,14.177,14.478,13.959,14.256,175885,0
2008-01-14,14.444,14.513,13.914,14.092,149313,0
2008-01-15,13.908,14.142,13.825,13.978,193215,0
2008-01-16,13.914,14.429,13.895,14.197,195343,0
2008-01-17,14.217,14.288,14.056,14.056,195770,0
2008-01-18,14.12,14.296,13.767,13.978,734781,0
2008-01-22,13.401,14.923,13.401,14.359,203156,0
2008-01-23,14.114,15.486,14.086,15.204,381848,0
2008-01-24,15.23,15.395,14.781,14.873,217634,0
2008-01-25,15.113,15.118,14.781,14.887,161250,0
2008-01-28,14.824,15.281,14.781,14.992,171194,0
2008-01-29,15.048,15.352,14.781,15.03,143617,0
2008-01-30,14.873,15.604,14.781,14.916,205431,0
2008-01-31,14.781,15.697,14.781,15.697,227168,0
2008-02-01,15.791,15.829,15.064,15.668,318086,0
2008-02-04,15.43,15.867,15.013,15.829,270077,0
2008-02-05,15.613,16.132,15.589,15.634,252787,0
2008-02-06,15.738,16.324,15.571,15.823,286127,0
2008-02-07,15.791,16.258,15.69,16.183,450525,0
2008-02-08,16.106,16.141,15.86,16,266521,0
2008-02-11,16.047,16.169,15.668,15.837,238740,0
2008-02-12,15.944,16.515,15.892,16.099,213953,0
2008-02-13,16.266,16.47,16.169,16.388,193770,0
2008-02-14,16.4,16.465,16.112,16.176,156571,0
2008-02-15,16.07,16.739,16.047,16.739,142871,0
2008-02-19,16.857,16.857,16.47,16.689,205714,0
2008-02-20,16.654,16.689,16.436,16.535,205273,0
2008-02-21,16.547,17.019,15.978,16.147,941661,0
2008-02-22,16.147,16.47,15.971,16.451,253790,0
2008-02-25,16.395,16.965,16.187,16.922,186821,0
2008-02-26,16.802,17.09,16.676,16.88,173897,0
2008-02-27,16.535,16.535,16.015,16.02,354318,0
2008-02-28,15.867,16.187,15.738,15.774,209975,0
2008-02-29,15.613,15.829,15.527,15.642,237256,0
2008-03-03,15.619,15.725,15.401,15.653,231286,0
2008-03-04,15.676,15.718,15.267,15.389,331591,0
2008-03-05,15.486,15.571,14.958,15.23,283568,0
2008-03-06,15.185,15.185,14.273,14.327,237540,0
2008-03-07,14.327,14.852,14.327,14.678,229728,0
2008-03-10,14.71,14.71,14.049,14.12,293151,0
2008-03-11,14.262,15.364,14.256,15.358,224869,0
2008-03-12,15.407,15.791,15.141,15.161,195060,0
2008-03-13,14.809,15.725,14.726,15.578,252457,0
2008-03-14,15.565,15.703,15.03,15.23,121610,0
2008-03-17,14.852,15.344,14.809,15.03,130706,0
2008-03-18,15.352,15.352,14.64,15.064,189276,0
2008-03-19,15.146,15.332,14.958,14.958,243790,0
2008-03-20,15.134,15.338,14.958,15.338,464566,0
2008-03-24,15.415,15.597,15.302,15.457,301041,0
2008-03-25,15.501,15.582,15.309,15.471,165513,0
2008-03-26,15.478,15.604,15.38,15.565,233986,0
2008-03-27,15.66,15.725,15.161,15.19,175578,0
2008-03-28,15.344,15.415,15.048,15.056,233984,0
2008-03-31,15.069,15.364,14.804,14.86,242369,0
2008-04-01,14.992,15.267,14.902,15.204,251458,0
2008-04-02,15.275,15.401,15.141,15.338,133969,0
2008-04-03,15.309,15.738,15.309,15.725,150733,0
2008-04-04,15.703,15.879,15.486,15.534,127292,0
2008-04-07,15.634,15.703,15.465,15.508,72329,0
2008-04-08,15.597,16.195,15.493,16.062,226904,0
2008-04-09,16.141,16.295,15.823,16.041,475030,0
2008-04-10,16.132,16.273,15.646,16.028,330702,0
2008-04-11,15.944,15.963,15.597,15.697,230981,0
2008-04-14,15.66,15.924,15.589,15.676,196805,0
2008-04-15,15.754,15.879,15.668,15.829,225519,0
2008-04-16,15.978,16.28,15.872,15.951,260926,0
2008-04-17,15.907,16.041,15.653,15.783,159577,0
2008-04-18,15.944,15.963,15.76,15.791,188153,0
2008-04-21,15.69,16.062,15.69,15.993,81122,0
2008-04-22,15.892,15.907,15.668,15.867,100015,0
2008-04-23,15.929,16.078,15.791,15.916,71499,0
2008-04-24,15.944,16.287,15.791,16.187,118117,0
2008-04-25,16.273,16.273,15.837,15.907,333364,0
2008-04-28,15.907,16.187,15.683,16.085,121690,0
2008-04-29,16.085,16.218,15.697,15.816,148325,0
2008-04-30,15.783,16.519,15.69,15.816,158065,0
2008-05-01,15.746,15.746,15.486,15.718,277458,0
2008-05-02,15.725,15.879,15.604,15.66,239147,0
2008-05-05,15.66,15.676,15.442,15.508,129663,0
2008-05-06,15.465,15.634,15.465,15.556,149264,0
2008-05-07,15.422,15.582,15.344,15.43,187296,0
2008-05-08,15.465,15.597,15.309,15.422,364335,0
2008-05-09,15.422,15.565,15.38,15.534,128796,0
2008-05-12,15.578,15.924,15.471,15.924,85312,0
2008-05-13,15.924,15.986,15.76,15.924,74064,0
2008-05-14,15.924,16.07,15.844,15.916,61596,0
2008-05-15,15.879,16.295,15.853,16.225,112254,0
2008-05-16,16.266,16.266,15.766,15.872,121300,0
2008-05-19,15.837,16.112,15.837,15.944,102829,0
2008-05-20,15.872,15.971,15.628,15.816,71948,0
2008-05-21,15.872,16.034,15.465,15.816,252044,0
2008-05-22,15.783,15.867,15.471,15.571,136308,0
2008-05-23,15.604,15.604,15.364,15.514,101864,0
2008-05-27,15.486,15.774,15.358,15.66,75420,0
2008-05-28,15.802,15.86,15.493,15.619,96608,0
2008-05-29,15.597,15.783,15.508,15.774,102318,0
2008-05-30,15.711,15.837,15.628,15.73,112575,0
2008-06-02,15.711,15.711,15.478,15.653,116543,0
2008-06-03,15.582,15.791,15.465,15.556,67328,0
2008-06-04,15.527,15.697,15.486,15.604,196535,0
2008-06-05,15.613,16.254,15.542,16.254,293809,0
2008-06-06,16.187,16.225,15.534,15.534,294192,0
2008-06-09,15.534,15.697,15.43,15.442,514000,0
2008-06-10,15.38,15.634,15.204,15.286,459950,0
2008-06-11,15.217,15.267,15.042,15.113,134954,0
2008-06-12,15.204,15.364,14.907,14.992,140296,0
2008-06-13,15.091,15.217,14.916,15.217,92438,0
2008-06-16,15.239,15.262,15.091,15.262,89045,0
2008-06-17,15.604,15.73,15.267,15.267,200713,0
2008-06-18,15.042,15.197,14.437,14.614,227268,0
2008-06-19,14.614,15.113,14.536,15.113,135778,0
2008-06-20,15.042,15.064,14.64,14.753,291529,0
2008-06-23,14.852,14.867,14.689,14.753,166797,0
2008-06-24,14.726,14.873,14.549,14.726,207798,0
2008-06-25,14.718,15.161,14.71,14.816,75593,0
2008-06-26,14.669,14.774,14.577,14.71,109217,0
2008-06-27,14.57,14.767,13.953,14.465,669704,0
2008-06-30,14.577,14.599,14.248,14.457,256779,0
2008-07-01,14.359,14.887,14.35,14.83,229662,0
2008-07-02,14.804,15.021,14.508,14.894,241447,0
2008-07-03,14.992,15.1,14.733,14.824,78453,0
2008-07-07,14.809,14.824,14.374,14.564,153668,0
2008-07-08,14.599,14.964,14.472,14.894,284424,0
2008-07-09,14.867,14.902,14.12,14.154,140207,0
2008-07-10,14.154,14.465,14.079,14.268,219400,0
2008-07-11,14.248,14.318,14.001,14.106,264294,0
2008-07-14,14.149,14.318,13.585,13.607,165438,0
2008-07-15,13.487,13.536,13.149,13.219,242854,0
2008-07-16,13.191,13.424,13.022,13.211,315128,0
2008-07-17,13.268,13.507,13.127,13.464,287711,0
2008-07-18,13.43,13.76,13.326,13.711,338333,0
2008-07-21,13.728,14.12,13.728,14.079,61642,0
2008-07-22,13.944,14.327,13.908,14.161,172272,0
2008-07-23,14.161,14.958,14.12,14.632,127100,0
2008-07-24,14.718,14.83,14.092,14.106,128461,0
2008-07-25,14.248,14.83,14.248,14.303,110362,0
2008-07-28,14.288,14.389,14.126,14.231,205443,0
2008-07-29,14.288,14.985,14.184,14.923,84004,0
2008-07-30,14.952,15.478,14.894,15.177,124414,0
2008-07-31,15.1,15.501,15.03,15.217,207209,0
2008-08-01,15.239,15.344,14.985,15.262,106193,0
2008-08-04,15.326,15.326,14.733,14.753,104655,0
2008-08-05,14.958,15.451,14.88,15.389,103391,0
2008-08-06,15.275,15.293,15.036,15.204,63745,0
2008-08-07,14.958,15.118,14.627,14.726,83255,0
2008-08-08,14.718,15.556,14.718,15.43,83202,0
2008-08-11,15.478,16.147,15.442,15.718,162667,0
2008-08-12,15.565,15.746,15.508,15.746,63959,0
2008-08-13,15.683,15.791,15.527,15.613,77855,0
2008-08-14,15.718,15.86,15.508,15.76,120634,0
2008-08-15,15.978,16.078,15.542,15.924,120069,0
2008-08-18,15.808,16.02,15.66,15.766,88449,0
2008-08-19,15.766,15.802,15.565,15.676,81413,0
2008-08-20,15.746,15.844,15.478,15.527,75612,0
2008-08-21,15.317,15.604,15.177,15.549,76120,0
2008-08-22,15.493,16.195,15.493,16.183,89010,0
2008-08-25,16.085,16.085,15.451,15.542,41793,0
2008-08-26,15.435,15.642,15.1,15.358,76310,0
2008-08-27,15.286,15.683,15.286,15.508,78526,0
2008-08-28,15.435,16.195,15.435,16.169,154260,0
2008-08-29,16.02,16.388,15.951,16.273,75058,0
2008-09-02,16.634,16.85,16.254,16.477,125671,0
2008-09-03,16.335,16.934,16.335,16.716,90562,0
2008-09-04,16.577,16.618,16.295,16.413,89964,0
2008-09-05,16.247,16.287,15.986,16.112,88308,0
2008-09-08,16.47,16.894,16.436,16.541,112591,0
2008-09-09,16.618,16.965,16.407,16.451,91772,0
2008-09-10,16.598,16.683,16.203,16.33,127222,0
2008-09-11,16.24,16.42,15.971,16.247,85883,0
2008-09-12,16.176,16.646,16.156,16.515,44595,0
2008-09-15,16.258,16.57,15.549,15.549,82675,0
2008-09-16,15.042,16.112,15.042,15.993,209411,0
2008-09-17,15.542,15.971,15.021,15.064,190829,0
2008-09-18,15.338,15.872,14.796,15.106,255124,0
2008-09-19,15.597,16.928,15.309,16.007,423881,0
2008-09-22,16.015,16.169,15.211,15.211,178237,0
2008-09-23,15.211,15.774,15.211,15.589,197624,0
2008-09-24,15.738,15.738,14.916,14.958,107444,0
2008-09-25,15.021,15.924,15.021,15.703,93034,0
2008-09-26,15.634,16.484,15.604,16.247,243309,0
2008-09-29,16.169,16.254,15.527,15.676,253987,0
2008-09-30,16.169,16.169,15.134,15.783,200307,0
2008-10-01,15.725,15.725,14.733,15.127,144167,0
2008-10-02,15.134,15.293,14.429,14.444,129397,0
2008-10-03,14.726,14.985,14.256,14.262,232830,0
2008-10-06,14.056,14.212,13.62,14.142,276443,0
2008-10-07,14.161,14.402,12.578,12.586,234591,0
2008-10-08,11.973,12.72,11.897,11.897,280559,0
2008-10-09,12.008,12.008,10.699,10.699,158967,0
2008-10-10,10.601,10.735,8.1165,10.346,979332,0
2008-10-13,10.777,11.606,10.255,11.6,192445,0
2008-10-14,12.148,12.263,11.186,11.361,353592,0
2008-10-15,10.966,11.784,10.966,11.156,182092,0
2008-10-16,11.263,11.418,10.052,11.29,330709,0
2008-10-17,10.909,11.156,10.833,10.883,134888,0
2008-10-20,10.987,10.987,10.397,10.544,135291,0
2008-10-21,10.446,10.544,10.08,10.148,127513,0
2008-10-22,9.853,10.2,9.2203,9.4602,188101,0
2008-10-23,9.3609,9.782,8.9323,9.4032,197135,0
2008-10-24,8.8334,9.2841,8.8203,8.8622,166779,0
2008-10-27,8.7983,8.8334,8.1796,8.1942,131537,0
2008-10-28,8.0317,8.7002,7.6935,8.6647,495760,0
2008-10-29,8.6222,8.756,8.0951,8.3271,216676,0
2008-10-30,8.5464,8.7771,8.2149,8.7497,174974,0
2008-10-31,8.6222,9.3121,8.3969,9.2773,226931,0
2008-11-03,9.1576,9.3688,9.1082,9.1291,125739,0
2008-11-04,9.3757,9.551,9.1854,9.4396,155421,0
2008-11-05,9.2561,9.3609,8.4182,8.4464,99530,0
2008-11-06,8.341,8.6566,8.1293,8.1866,215502,0
2008-11-07,8.2349,8.4889,7.8273,8.481,175732,0
2008-11-10,8.6019,8.6929,7.6584,7.7147,145193,0
2008-11-11,7.5458,7.9753,7.4331,7.7429,175321,0
2008-11-12,7.5737,7.5737,7.0389,7.0741,173319,0
2008-11-13,7.1585,7.3485,6.4195,6.7151,258410,0
2008-11-14,6.5604,6.6375,5.1876,5.2298,216587,0
2008-11-17,5.237,5.3495,4.6809,4.8146,313119,0
2008-11-18,4.8005,4.9623,4.1038,4.35,405253,0
2008-11-19,4.2936,4.4274,3.2097,3.3011,370879,0
2008-11-20,3.2661,3.3575,2.8647,2.9138,353247,0
2008-11-21,2.9632,3.3786,2.4283,2.6185,371046,0
2008-11-24,2.7382,3.1677,2.6394,2.9563,393829,0
2008-11-25,3.0831,3.2027,2.8294,3.1323,265594,0
2008-11-26,2.9985,3.2027,2.6394,3.0621,367313,0
2008-11-28,3.0266,3.47,2.9703,3.47,132704,0
2008-12-01,3.4771,3.4771,2.7943,2.886,215626,0
2008-12-02,2.886,3.1535,2.7943,3.0266,613405,0
2008-12-03,3.0125,3.5193,3.0125,3.4488,299812,0
2008-12-04,3.3011,3.7658,3.2448,3.3225,183490,0
2008-12-05,3.2522,3.2871,3.069,3.1747,388696,0
2008-12-08,3.2802,4.2724,3.1816,4.2021,365045,0
2008-12-09,4.2514,4.4625,4.0473,4.0683,269784,0
2008-12-10,4.0335,4.2233,4.0192,4.1879,125466,0
2008-12-11,4.1108,4.2724,3.9982,3.9982,227993,0
2008-12-12,3.8081,4.5402,3.8081,4.505,175819,0
2008-12-15,4.5752,4.6737,4.4131,4.4697,251639,0
2008-12-16,4.505,4.7793,4.4697,4.6949,235605,0
2008-12-17,4.5893,4.6949,4.2514,4.4697,180909,0
2008-12-18,4.4061,4.6949,4.3711,4.3711,151006,0
2008-12-19,4.2233,4.6949,4.1108,4.1108,466032,0
2008-12-22,4.167,4.2304,3.6533,4.1389,313069,0
2008-12-23,4.1249,4.1879,3.8008,3.8081,238103,0
2008-12-24,3.8081,3.8502,3.5969,3.6251,124606,0
2008-12-26,3.6533,4.2233,3.6533,4.0753,115096,0
2008-12-29,4.0404,4.0404,3.5547,3.5898,140816,0
2008-12-30,3.6389,3.9839,3.6389,3.9699,153510,0
2008-12-31,3.9557,4.3782,3.9557,4.35,237804,0
2009-01-02,4.4345,4.6668,4.4061,4.5402,121897,0
2009-01-05,4.5473,5.0892,4.5473,4.716,132830,0
2009-01-06,4.7863,5.2649,4.6949,5.0397,150265,0
2009-01-07,4.9694,5.3775,4.9272,4.9767,193714,0
2009-01-08,4.9694,5.0397,4.8287,4.9341,171740,0
2009-01-09,4.9623,5.2792,4.8708,4.8708,214581,0
2009-01-12,4.8637,4.9554,4.6737,4.6809,128580,0
2009-01-13,4.6879,4.8426,4.3782,4.6032,218061,0
2009-01-14,4.5402,4.5402,4.2514,4.2866,80731,0
2009-01-15,4.2795,4.2936,3.7517,4.0122,213942,0
2009-01-16,4.2094,4.2446,3.9348,4.0263,133448,0
2009-01-20,3.9769,3.9769,3.069,3.2731,293426,0
2009-01-21,3.3856,3.5125,2.872,3.5125,402413,0
2009-01-22,3.428,3.5617,3.1955,3.3434,217776,0
2009-01-23,3.2169,3.5547,3.0549,3.5053,337463,0
2009-01-26,3.5193,4.0473,3.5053,3.8008,380471,0
2009-01-27,3.8363,3.9348,3.3434,3.4559,381271,0
2009-01-28,3.5053,3.6812,3.3364,3.4843,566128,0
2009-01-29,3.4559,3.6389,3.4488,3.4843,347486,0
2009-01-30,3.5335,3.6251,3.3505,3.4631,258141,0
2009-02-02,3.428,3.4488,3.0408,3.2661,222396,0
2009-02-03,3.3082,3.5757,3.1182,3.5477,165038,0
2009-02-04,3.5335,3.8008,3.4137,3.4982,378456,0
2009-02-05,3.4843,3.4843,3.2661,3.3856,173913,0
2009-02-06,3.3716,3.4771,3.3155,3.3929,486538,0
2009-02-09,3.3998,3.5547,3.3929,3.4982,117878,0
2009-02-10,3.4843,3.5477,3.3929,3.4068,211984,0
2009-02-11,3.4137,3.5125,3.2448,3.4982,196101,0
2009-02-12,3.435,3.5263,3.3225,3.4982,125130,0
2009-02-13,3.4488,3.6038,3.3856,3.5547,264063,0
2009-02-17,3.428,3.646,3.3082,3.3225,354604,0
2009-02-18,3.3505,3.4068,3.1677,3.3644,391709,0
2009-02-19,3.3998,3.5193,3.3716,3.3856,250148,0
2009-02-20,3.3155,3.3786,3.1045,3.2871,146808,0
2009-02-23,3.3644,3.3644,2.8154,3.0266,153881,0
2009-02-24,3.0761,3.435,3.0125,3.3786,279292,0
2009-02-25,3.3364,3.3929,2.8507,3.3082,362373,0
2009-02-26,3.3225,3.7587,3.2097,3.3575,267462,0
2009-02-27,3.3011,3.6884,3.2379,3.6318,481713,0
2009-03-02,3.5477,3.6812,3.3434,3.646,616221,0
2009-03-03,3.6956,3.9348,3.5125,3.7236,377017,0
2009-03-04,3.7798,3.8571,3.4559,3.8571,239661,0
2009-03-05,3.8219,3.8995,3.0056,3.09,760069,0
2009-03-06,3.0972,3.0972,2.5058,2.7312,414119,0
2009-03-09,2.7099,2.8507,2.5763,2.7451,543344,0
2009-03-10,2.8294,3.3856,2.8154,3.3225,519973,0
2009-03-11,3.3225,3.3716,2.8647,3.048,257056,0
2009-03-12,3.0194,3.47,2.9563,3.47,508103,0
2009-03-13,3.4982,3.8432,3.428,3.5617,172199,0
2009-03-16,3.6108,3.7165,3.3856,3.4419,213195,0
2009-03-17,3.4488,3.6743,3.2871,3.6603,227768,0
2009-03-18,3.5125,3.6533,3.3786,3.5898,272530,0
2009-03-19,3.646,3.6956,3.4843,3.5477,114904,0
2009-03-20,3.5687,3.6743,3.2238,3.2591,245839,0
2009-03-23,3.3434,3.8363,3.2942,3.8363,133761,0
2009-03-24,3.7517,4.1318,3.7517,3.8081,138623,0
2009-03-25,3.8571,4.2724,3.7236,4.0824,653308,0
2009-03-26,4.1879,5.1595,4.0824,4.6527,656835,0
2009-03-27,4.5611,4.737,4.4061,4.5402,317628,0
2009-03-30,4.3921,4.6315,4.2021,4.5611,412894,0
2009-03-31,4.6527,4.9412,4.5189,4.5402,404618,0
2009-04-01,4.4907,4.5332,4.1108,4.2304,321051,0
2009-04-02,4.4487,4.8921,4.3711,4.6527,356158,0
2009-04-03,4.6527,4.8991,4.5611,4.8568,366523,0
2009-04-06,4.8005,5.2437,4.6103,5.0962,253669,0
2009-04-07,5.0892,5.2792,4.9272,5.0046,237809,0
2009-04-08,5.0188,5.2792,4.9975,5.2792,182404,0
2009-04-09,5.441,6.2645,5.434,6.2645,260523,0
2009-04-13,6.1309,6.7503,5.3635,6.5531,390647,0
2009-04-14,6.3914,6.3914,4.9272,6.0252,299062,0
2009-04-15,5.9689,6.4759,5.9689,6.4125,206485,0
2009-04-16,6.4125,6.9403,6.0745,6.7854,123163,0
2009-04-17,6.7572,8.1652,6.4545,7.2571,450249,0
2009-04-20,7.1232,7.3769,6.9123,6.9334,293819,0
2009-04-21,6.9191,6.9896,6.6095,6.8769,294332,0
2009-04-22,6.8277,7.1232,6.694,7.0108,235326,0
2009-04-23,7.0247,7.0389,6.5461,6.694,287546,0
2009-04-24,6.8841,7.7007,6.7292,7.588,367285,0
2009-04-27,7.5033,7.8835,7.3555,7.5458,342454,0
2009-04-28,7.4047,7.9677,7.0529,7.4963,313859,0
2009-04-29,7.5033,8.0528,7.4258,7.9046,342606,0
2009-04-30,8.0033,8.0875,7.6584,7.7429,337189,0
2009-05-01,7.7499,7.9465,6.7431,6.9263,337847,0
2009-05-04,6.9613,7.8766,6.8065,7.5527,476324,0
2009-05-05,7.4331,7.8555,6.687,7.7147,448284,0
2009-05-06,7.8978,8.0317,7.2148,7.4823,227045,0
2009-05-07,7.616,7.7639,6.7151,7.0176,149416,0
2009-05-08,7.2148,7.4963,6.9263,7.2643,222437,0
2009-05-11,7.1232,7.1232,6.7925,6.891,86833,0
2009-05-12,6.9543,6.9543,6.3632,6.6444,127580,0
2009-05-13,6.49,6.5673,6.1661,6.2786,135329,0
2009-05-14,6.2928,6.7925,6.1591,6.6163,69355,0
2009-05-15,6.6095,6.7292,6.1941,6.2855,91749,0
2009-05-18,6.3985,7.0389,6.2786,7.0176,99311,0
2009-05-19,6.9052,6.9613,6.5108,6.5604,159181,0
2009-05-20,6.6375,7.0812,6.3139,6.3845,173951,0
2009-05-21,6.2504,6.4829,6.1591,6.2222,228356,0
2009-05-22,6.2855,6.5745,6.187,6.307,120346,0
2009-05-26,6.3139,6.9685,6.2504,6.7716,180814,0
2009-05-27,6.701,6.7995,6.2152,6.2999,77312,0
2009-05-28,6.3772,6.4971,5.9831,6.208,172375,0
2009-05-29,6.1941,6.4689,6.1167,6.3419,125301,0
2009-06-01,6.3419,7.1866,6.3419,6.8487,152299,0
2009-06-02,6.8981,7.0318,6.7151,6.8699,193703,0
2009-06-03,6.8065,6.9896,6.6658,6.8699,72504,0
2009-06-04,6.9191,8.2072,6.8277,8.1652,277404,0
2009-06-05,8.1576,8.4262,7.8905,8.1017,167932,0
2009-06-08,7.9186,8.1369,7.6231,7.9259,155558,0
2009-06-09,7.9818,7.9892,7.3698,7.5737,110713,0
2009-06-10,8.0808,8.341,7.1373,7.3063,213408,0
2009-06-11,7.3698,7.6513,6.9824,7.0108,160733,0
2009-06-12,6.9755,7.2922,6.9755,7.2499,159863,0
2009-06-15,7.1515,7.2499,6.9403,7.1162,164627,0
2009-06-16,7.1444,7.4963,6.9896,7.0529,104692,0
2009-06-17,6.9403,7.2782,6.687,7.1162,151466,0
2009-06-18,7.3485,7.616,6.8699,6.891,172745,0
2009-06-19,7.0037,7.1866,6.6235,6.6444,203477,0
2009-06-22,6.6658,6.6658,6.1729,6.2434,109938,0
2009-06-23,6.307,6.4195,6.0323,6.1661,89799,0
2009-06-24,6.201,6.3985,6.0462,6.0888,101058,0
2009-06-25,6.0111,6.4405,5.9899,6.4405,80013,0
2009-06-26,6.37,7.0389,6.37,6.6727,220335,0
2009-06-29,6.7292,6.9334,6.4617,6.7644,189895,0
2009-06-30,6.7503,7.1232,6.6306,7.0461,188252,0
2009-07-01,6.9896,7.3698,6.9123,7.0741,118503,0
2009-07-02,6.8699,6.9613,6.0533,6.4689,359582,0
2009-07-06,6.4829,6.9543,6.3985,6.9263,170695,0
2009-07-07,6.9123,7.1795,6.5038,6.5319,202642,0
2009-07-08,6.5531,6.6727,6.1729,6.5038,186779,0
2009-07-09,6.539,6.539,5.9831,6.0111,145516,0
2009-07-10,5.9831,6.1309,5.6874,6.1309,144738,0
2009-07-13,6.1521,6.1941,5.9128,6.0604,90152,0
2009-07-14,6.0533,6.0956,5.9831,6.0323,97483,0
2009-07-15,6.1238,6.6588,6.1238,6.5604,175624,0
2009-07-16,6.539,7.0318,6.5248,6.891,206404,0
2009-07-17,6.9052,6.9052,6.3207,6.4475,98344,0
2009-07-20,6.5108,6.6375,6.2928,6.6163,132124,0
2009-07-21,6.6444,6.7784,6.4405,6.5604,197068,0
2009-07-22,6.4971,6.6235,6.37,6.4405,77372,0
2009-07-23,6.4405,6.8629,6.3561,6.6727,299587,0
2009-07-24,6.5604,6.8065,6.4405,6.5108,201436,0
2009-07-27,6.5178,6.5745,6.4405,6.5248,103805,0
2009-07-28,6.4475,6.4971,6.2292,6.4689,121871,0
2009-07-29,6.3772,6.4689,6.2645,6.37,121068,0
2009-07-30,6.4617,6.4971,6.3419,6.3914,164793,0
2009-07-31,6.3419,6.49,6.2855,6.3985,185592,0
2009-08-03,6.49,6.49,6.2855,6.3207,155522,0
2009-08-04,6.2928,6.49,6.2363,6.4332,245232,0
2009-08-05,6.4056,6.5885,6.2786,6.5816,273293,0
2009-08-06,6.5604,7.3415,6.5531,7.0741,548748,0
2009-08-07,7.2643,7.4753,6.9403,7.1795,463111,0
2009-08-10,7.0812,7.2571,6.8487,7.1232,215506,0
2009-08-11,7.0953,7.0953,6.687,6.8981,321744,0
2009-08-12,6.9263,7.2428,6.8841,7.1232,174796,0
2009-08-13,7.2148,7.2992,6.9334,6.9824,239562,0
2009-08-14,6.9472,7.1022,6.8981,6.9613,128527,0
2009-08-17,6.8208,6.8208,6.3207,6.3772,234683,0
2009-08-18,6.4332,6.5108,6.307,6.4332,233613,0
2009-08-19,6.3772,6.9191,6.3492,6.8417,173182,0
2009-08-20,6.8841,7.1654,6.8417,6.9896,269057,0
2009-08-21,7.1092,7.3698,7.1022,7.2218,189363,0
2009-08-24,7.2218,7.3907,7.1092,7.2289,106944,0
2009-08-25,7.2992,7.7429,7.2358,7.4401,191732,0
2009-08-26,7.4331,7.757,7.3769,7.616,143183,0
2009-08-27,7.6442,7.7218,7.2499,7.6089,108046,0
2009-08-28,7.6089,7.8835,7.1724,7.2643,115018,0
2009-08-31,7.1585,7.7078,7.0389,7.4047,335673,0
2009-09-01,7.3769,7.6371,6.8277,6.9334,222108,0
2009-09-02,6.8629,7.1092,6.5108,6.5531,182652,0
2009-09-03,6.6095,6.7995,6.3207,6.5816,577973,0
2009-09-04,6.5745,7.0176,6.4332,6.7716,178984,0
2009-09-08,6.8769,7.067,6.7361,6.7854,135169,0
2009-09-09,6.4617,6.687,6.0323,6.6375,923548,0
2009-09-10,6.539,6.5954,6.1167,6.1591,611969,0
2009-09-11,5.9831,6.0888,5.92,5.9831,8862661,0
2009-09-14,5.9831,6.1238,5.9411,6.1027,943031,0
2009-09-15,6.0745,6.2434,5.9831,6.2292,768648,0
2009-09-16,6.1941,6.4759,6.0533,6.4475,617987,0
2009-09-17,6.328,6.5461,6.0533,6.0533,502250,0
2009-09-18,6.0818,6.2152,5.9128,6.1167,580679,0
2009-09-21,6.0533,6.1167,5.9128,5.92,441094,0
2009-09-22,6.0252,6.3561,5.962,6.3207,535393,0
2009-09-23,6.37,6.4125,6.0745,6.0745,352416,0
2009-09-24,6.0394,6.2504,5.8282,6.0394,435685,0
2009-09-25,6.0462,6.307,5.9899,6.2928,1015856,0
2009-09-28,6.2999,6.6375,6.2999,6.5108,431004,0
2009-09-29,6.4689,6.687,6.3349,6.4332,596852,0
2009-09-30,6.37,6.5885,6.1309,6.2786,1499325,0
2009-10-01,6.307,6.307,5.5888,5.5888,787923,0
2009-10-02,5.6381,5.9549,5.617,5.8002,484959,0
2009-10-05,5.8914,5.9689,5.6874,5.8141,561877,0
2009-10-06,5.8422,5.9689,5.8422,5.9549,490417,0
2009-10-07,5.9128,6.0184,5.765,6.0184,425849,0
2009-10-08,6.0888,6.208,5.9482,6.0888,377695,0
2009-10-09,6.0745,6.0888,5.8422,5.9831,374744,0
2009-10-12,5.9831,5.9831,5.6451,5.7158,356154,0
2009-10-13,5.7158,5.8563,5.5605,5.8282,360229,0
2009-10-14,5.9411,6.0039,5.8141,5.9338,216353,0
2009-10-15,5.8563,6.0462,5.7435,5.9128,193912,0
2009-10-16,5.8634,5.9128,5.7158,5.7228,240715,0
2009-10-19,5.779,5.8775,5.7228,5.7719,135644,0
2009-10-20,5.765,5.765,5.4692,5.5045,400221,0
2009-10-21,5.4974,5.7158,5.4129,5.5676,312325,0
2009-10-22,5.5605,5.6663,5.5394,5.631,182825,0
2009-10-23,5.6381,5.9128,5.5605,5.7719,438953,0
2009-10-26,5.793,5.9266,5.617,5.7579,340146,0
2009-10-27,5.7719,5.9128,5.6521,5.779,195967,0
2009-10-28,5.7579,5.9266,5.6101,5.6663,495071,0
2009-10-29,5.8985,6.37,5.8914,6.1729,903238,0
2009-10-30,6.1591,6.2645,6.0533,6.2222,593535,0
2009-11-02,6.2645,6.2999,5.9128,6.1167,442702,0
2009-11-03,6.0323,6.1591,5.8775,6.1238,226263,0
2009-11-04,6.1799,6.3419,5.9831,5.9831,275673,0
2009-11-05,6.0745,6.2928,6.0745,6.2855,239975,0
2009-11-06,6.1591,6.2576,6.0674,6.208,166699,0
2009-11-09,6.2717,6.3349,6.1309,6.2576,208200,0
2009-11-10,6.2292,6.3139,6.1729,6.2434,80056,0
2009-11-11,6.3492,6.6444,6.2786,6.5604,368175,0
2009-11-12,6.5531,6.6444,6.4759,6.5461,204625,0
2009-11-13,6.5954,6.6235,6.37,6.6163,203968,0
2009-11-16,6.6235,6.8277,6.6235,6.7292,323623,0
2009-11-17,6.701,6.7716,6.2152,6.6375,412999,0
2009-11-18,6.5885,6.6163,6.2292,6.5319,182043,0
2009-11-19,6.4332,6.5178,6.2152,6.3772,182908,0
2009-11-20,6.3419,6.5108,6.2645,6.3985,287197,0
2009-11-23,6.5108,6.5178,6.2928,6.3492,197590,0
2009-11-24,6.37,6.4971,6.328,6.4617,181848,0
2009-11-25,6.49,6.5673,6.3632,6.4759,150464,0
2009-11-27,6.2717,6.3632,6.1238,6.3349,107414,0
2009-11-30,6.208,6.4056,6.201,6.4056,338792,0
2009-12-01,6.4829,6.5461,6.3985,6.539,192060,0
2009-12-02,6.49,6.7222,6.4545,6.687,352300,0
2009-12-03,6.208,6.8699,6.0818,6.5816,187018,0
2009-12-04,6.7222,6.9472,6.701,6.9334,404723,0
2009-12-07,6.8841,6.9403,6.7854,6.8347,198081,0
2009-12-08,6.7854,6.9755,6.6095,6.6235,646324,0
2009-12-09,6.6163,6.6588,6.4264,6.4689,212933,0
2009-12-10,6.5038,6.5745,6.3914,6.4759,230131,0
2009-12-11,6.5108,6.6027,6.4689,6.5885,326967,0
2009-12-14,6.6235,6.8417,6.5885,6.8208,195681,0
2009-12-15,6.7995,7.0318,6.7716,6.9967,572688,0
2009-12-16,6.9543,7.0599,6.8208,6.8699,334034,0
2009-12-17,6.8208,6.8629,6.4759,6.7151,255028,0
2009-12-18,6.7925,7.1022,6.5673,6.9896,800309,0
2009-12-21,7.0318,7.1092,6.891,6.9472,270955,0
2009-12-22,6.9543,6.9543,6.6444,6.6798,270890,0
2009-12-23,6.687,6.687,6.5108,6.5885,169947,0
2009-12-24,6.6163,6.6375,6.4829,6.5108,117345,0
2009-12-28,6.5248,6.6798,6.5178,6.6235,94231,0
2009-12-29,6.6306,6.8487,6.5604,6.7292,446122,0
2009-12-30,6.7222,6.8417,6.687,6.8135,212800,0
2009-12-31,6.8417,6.9334,6.701,6.7151,194311,0
2010-01-04,6.8208,7.0318,6.7644,7.0037,256636,0
2010-01-05,6.9334,6.9755,6.7292,6.7361,287809,0
2010-01-06,6.7361,6.8981,6.5885,6.6027,203982,0
2010-01-07,6.6375,6.687,6.5604,6.6163,291898,0
2010-01-08,6.5885,6.6658,6.5248,6.539,189476,0
2010-01-11,6.539,6.5531,6.3349,6.5319,279437,0
2010-01-12,6.4332,6.4689,6.3419,6.3772,205705,0
2010-01-13,6.3632,6.4689,6.2999,6.37,445088,0
2010-01-14,6.37,6.49,6.3207,6.3845,155417,0
2010-01-15,6.4475,6.6095,6.4125,6.5461,607165,0
2010-01-19,6.5461,6.6444,6.4617,6.5178,341456,0
2010-01-20,6.4689,6.6658,6.4689,6.6163,378391,0
2010-01-21,6.6658,6.6727,6.5248,6.5531,303504,0
2010-01-22,6.5531,6.7222,6.3914,6.5178,234494,0
2010-01-25,6.5745,6.6095,6.4332,6.5954,264187,0
2010-01-26,6.6235,6.6517,6.5038,6.6235,271436,0
2010-01-27,6.5816,6.7644,6.5461,6.7151,224778,0
2010-01-28,6.7222,6.7925,6.6444,6.7431,216761,0
2010-01-29,6.7572,6.8981,6.6444,6.701,301034,0
2010-02-01,6.708,6.8981,6.708,6.891,140205,0
2010-02-02,6.8981,6.8981,6.7925,6.8629,128875,0
2010-02-03,6.8135,6.891,6.687,6.8277,116924,0
2010-02-04,6.7716,6.8629,6.5673,6.6095,302722,0
2010-02-05,6.6235,6.7925,6.4405,6.7222,142882,0
2010-02-08,6.694,6.7222,6.4264,6.4475,121648,0
2010-02-09,6.539,6.5461,6.1238,6.3139,601503,0
2010-02-10,6.2999,6.37,6.2434,6.2717,297022,0
2010-02-11,6.2645,6.539,6.201,6.5319,152713,0
2010-02-12,6.4617,6.7222,6.3845,6.694,200962,0
2010-02-16,6.7431,6.8841,6.6095,6.7644,196308,0
2010-02-17,6.7784,6.9052,6.5178,6.7644,535184,0
2010-02-18,6.7784,6.9123,6.701,6.9123,75893,0
2010-02-19,6.8629,7.0247,6.8487,7.0037,159242,0
2010-02-22,7.0176,7.0176,6.891,6.9334,122320,0
2010-02-23,6.8981,6.9543,6.8277,6.8556,170456,0
2010-02-24,6.8699,6.8841,6.7854,6.8841,195057,0
2010-02-25,6.7854,6.9543,6.7222,6.9263,140078,0
2010-02-26,6.9543,7.0953,6.8417,7.0529,456517,0
2010-03-01,7.1303,7.1935,7.0247,7.1724,253086,0
2010-03-02,7.2428,7.4189,7.1232,7.4189,172784,0
2010-03-03,7.4542,7.5527,7.2499,7.2851,175785,0
2010-03-04,7.2851,7.4401,7.2782,7.4189,239703,0
2010-03-05,7.4823,7.8061,7.4611,7.785,614498,0
2010-03-08,7.8273,7.9326,7.6653,7.8133,314590,0
2010-03-09,7.785,7.8766,7.6371,7.7709,253934,0
2010-03-10,7.7709,7.8905,7.7429,7.7709,208656,0
2010-03-11,7.7429,7.792,7.5737,7.7147,161014,0
2010-03-12,7.7779,7.8978,7.6231,7.785,212982,0
2010-03-15,7.7429,7.8627,7.6513,7.7989,149439,0
2010-03-16,7.8133,7.8482,7.7007,7.8482,172223,0
2010-03-17,7.792,7.8203,7.5808,7.6935,345016,0
2010-03-18,7.6442,7.785,7.6089,7.757,120499,0
2010-03-19,7.7989,8.0732,7.6794,8.0453,262407,0
2010-03-22,7.8766,8.2349,7.8766,8.1165,233017,0
2010-03-23,8.1369,8.2566,8.0453,8.2426,156666,0
2010-03-24,8.1942,8.3271,8.0951,8.1508,529104,0
2010-03-25,8.2072,8.3769,8.1942,8.2072,184991,0
2010-03-26,8.2642,8.2781,8.01,8.0386,206300,0
2010-03-29,8.0453,8.2072,7.9892,8.0386,176123,0
2010-03-30,8.0317,8.2072,7.8766,8.0673,218822,0
2010-03-31,8.0528,8.1721,7.9046,7.9259,342067,0
2010-04-01,7.9677,8.1508,7.8766,8.0528,223819,0
2010-04-05,8.0808,8.1232,8.0173,8.0732,928623,0
2010-04-06,8.0033,8.3062,7.9957,8.2992,896315,0
2010-04-07,8.2781,8.4393,8.1369,8.2496,371742,0
2010-04-08,8.1866,8.3699,8.1431,8.2642,116995,0
2010-04-09,8.2705,8.5588,8.2426,8.5464,238536,0
2010-04-12,8.5732,8.5732,8.3062,8.3769,199592,0
2010-04-13,8.334,8.8056,8.1942,8.7845,320119,0
2010-04-14,8.8203,9.0815,8.6019,9.0377,248673,0
2010-04-15,9.0246,9.0729,8.7138,8.7349,153622,0
2010-04-16,8.7633,8.9606,8.6019,8.6358,365357,0
2010-04-19,8.6158,8.8203,8.3829,8.6305,213239,0
2010-04-20,8.6856,8.7845,8.4182,8.6158,372124,0
2010-04-21,8.6502,8.7284,8.4606,8.7284,198952,0
2010-04-22,8.6439,8.918,8.5804,8.8464,153719,0
2010-04-23,8.8317,9.0104,8.7249,8.9245,248656,0
2010-04-26,8.9106,9.1435,8.8548,9.1291,370623,0
2010-04-27,9.051,9.2077,8.7688,8.8399,279732,0
2010-04-28,8.904,8.9888,8.5868,8.6647,372994,0
2010-04-29,8.756,9.1215,8.4889,9.1215,524204,0
2010-04-30,9.0939,9.0939,8.6081,8.7688,399970,0
2010-05-03,8.8056,9.0377,8.7497,9.0095,274218,0
2010-05-04,8.8697,8.8697,8.5029,8.6158,365169,0
2010-05-05,8.5516,8.5516,8.2209,8.356,291723,0
2010-05-06,8.2705,8.285,7.6442,7.9677,360312,0
2010-05-07,7.8978,8.1431,7.616,7.8133,465651,0
2010-05-10,8.2992,8.4464,8.1232,8.3898,309982,0
2010-05-11,8.2426,8.6856,7.9677,8.4393,762681,0
2010-05-12,8.4747,8.7983,8.4393,8.7926,269861,0
2010-05-13,8.2001,8.341,8.0673,8.0951,6901971,0
2010-05-14,8.024,8.2279,7.9892,8.1165,1063732,0
2010-05-17,8.1576,8.341,7.7709,8.285,354105,0
2010-05-18,8.3969,8.4323,8.0673,8.0875,648724,0
2010-05-19,8.0528,8.2992,7.7429,7.9326,787647,0
2010-05-20,7.7429,7.7429,7.1303,7.2499,1162908,0
2010-05-21,7.1162,7.8766,7.1162,7.757,1089170,0
2010-05-24,7.757,8.0317,7.447,7.447,282347,0
2010-05-25,7.2148,7.2992,7.0529,7.2428,481825,0
2010-05-26,7.2851,7.5033,7.1373,7.2571,843619,0
2010-05-27,7.4118,7.7779,7.2992,7.7429,565618,0
2010-05-28,7.7358,7.8133,7.5737,7.6089,902897,0
2010-06-01,7.5594,7.5949,7.2078,7.3907,475740,0
2010-06-02,7.4331,7.4895,7.2851,7.4895,627926,0
2010-06-03,7.3907,7.4823,7.3063,7.3485,427169,0
2010-06-04,7.1515,7.2358,6.8208,6.8981,575551,0
2010-06-07,6.9263,6.9334,6.7292,6.7716,452474,0
2010-06-08,6.7925,6.9052,6.5954,6.8981,491896,0
2010-06-09,6.9613,7.0953,6.8769,6.9613,281430,0
2010-06-10,7.1232,7.2289,7.0247,7.2009,435378,0
2010-06-11,7.0953,7.4118,7.0953,7.4047,512431,0
2010-06-14,7.4753,7.5387,7.4189,7.4542,418219,0
2010-06-15,7.5246,7.6371,7.4331,7.5594,366047,0
2010-06-16,7.3839,7.4963,7.2992,7.3627,220177,0
2010-06-17,7.3977,7.4542,7.1724,7.3555,202428,0
2010-06-18,7.2714,7.4823,7.1515,7.4047,428096,0
2010-06-21,7.5527,7.7429,7.4258,7.5949,537642,0
2010-06-22,7.6442,7.8133,7.447,7.4753,268293,0
2010-06-23,7.4401,7.4611,7.2289,7.3063,270628,0
2010-06-24,7.2643,7.2714,7.0461,7.0599,344428,0
2010-06-25,7.0953,7.4963,6.9755,7.3839,1813582,0
2010-06-28,7.3839,7.4963,7.2643,7.3698,257322,0
2010-06-29,7.2358,7.2782,6.8981,7.0037,503095,0
2010-06-30,7,7.2312,6.9641,7.1084,408484,0
2010-07-01,7.0389,7.1795,6.9685,7.1585,495215,0
2010-07-02,7.2009,7.2148,7.0247,7.1585,398817,0
2010-07-06,7.2643,7.4047,6.7784,6.8208,656573,0
2010-07-07,6.8981,7.2358,6.8841,7.1162,556141,0
2010-07-08,7.2148,7.3204,7.067,7.2851,315963,0
2010-07-09,7.2499,7.4753,7.1373,7.447,180853,0
2010-07-12,7.3907,7.4542,7.1022,7.3627,222045,0
2010-07-13,7.5033,7.6935,7.4682,7.6371,490241,0
2010-07-14,7.5808,7.6019,7.4963,7.5594,128101,0
2010-07-15,7.5527,7.5666,7.2714,7.3977,144129,0
2010-07-16,7.3135,7.4189,7.0599,7.0812,254861,0
2010-07-19,7.1092,7.2148,6.8699,7.1303,90226,0
2010-07-20,7.0176,7.3839,6.9896,7.3769,229094,0
2010-07-21,7.447,7.5246,7.1162,7.1303,131752,0
2010-07-22,7.2499,7.5246,7.2289,7.4823,518134,0
2010-07-23,7.4189,7.785,7.3839,7.7499,273350,0
2010-07-26,7.8133,8.0597,7.8133,8.0453,438588,0
2010-07-27,8.1083,8.2072,8.0386,8.1796,607619,0
2010-07-28,8.1165,8.2642,7.9326,8.1232,265212,0
2010-07-29,8.1866,8.2426,7.94,8.0673,165793,0
2010-07-30,7.9818,8.1942,7.9818,8.0951,219789,0
2010-08-02,8.2781,8.3829,8.2001,8.2992,382175,0
2010-08-03,8.2279,8.285,8.1293,8.1942,179732,0
2010-08-04,8.2209,8.4606,8.1796,8.405,430670,0
2010-08-05,8.341,8.481,8.2642,8.3123,335518,0
2010-08-06,8.1652,8.3271,8.024,8.1293,176409,0
2010-08-09,8.2072,8.2209,8.1083,8.1652,238836,0
2010-08-10,8.0597,8.1508,8.01,8.0528,321686,0
2010-08-11,7.7709,7.9753,7.6794,7.7218,237445,0
2010-08-12,7.588,7.7779,7.5666,7.6089,146509,0
2010-08-13,7.5527,7.6442,7.4753,7.4895,184471,0
2010-08-16,7.4258,7.6019,7.3135,7.4753,222959,0
2010-08-17,7.5458,7.792,7.4963,7.6864,214181,0
2010-08-18,7.6864,7.7358,7.4682,7.5666,400088,0
2010-08-19,7.5174,7.5666,7.2358,7.2714,433482,0
2010-08-20,7.2571,7.3977,7.1866,7.2009,245745,0
2010-08-23,7.2643,7.3907,7.1232,7.2714,326499,0
2010-08-24,7.1444,7.3344,7.0461,7.2428,189191,0
2010-08-25,7.1935,7.4401,7.1935,7.3272,509857,0
2010-08-26,7.3415,7.4189,7.2078,7.2148,257491,0
2010-08-27,7.2922,7.3907,7.1092,7.3204,348905,0
2010-08-30,7.2992,7.3769,7.2643,7.2851,772449,0
2010-08-31,7.2567,7.3707,7.1924,7.3492,357573,0
2010-09-01,7.4611,7.5666,7.3769,7.4611,774956,0
2010-09-02,7.5174,7.7779,7.4258,7.7218,401775,0
2010-09-03,7.8695,7.9677,7.7989,7.9609,236095,0
2010-09-07,7.94,7.9892,7.8482,7.8695,324544,0
2010-09-08,7.8835,8.0386,7.8555,7.9116,214608,0
2010-09-09,8.0673,8.0673,7.8061,7.8766,223744,0
2010-09-10,7.8905,7.9609,7.8412,7.8978,265103,0
2010-09-13,7.9957,8.1796,7.9046,8.1017,288982,0
2010-09-14,8.0951,8.1508,8.0033,8.0673,397468,0
2010-09-15,8.0033,8.285,7.9259,8.1165,302631,0
2010-09-16,8.0173,8.0173,7.7779,7.9046,187091,0
2010-09-17,7.9542,7.9892,7.757,7.9465,130470,0
2010-09-20,8.01,8.4393,8.01,8.2992,476260,0
2010-09-21,8.3123,8.341,7.9957,8.024,146091,0
2010-09-22,8.0033,8.0875,7.8341,7.8627,148900,0
2010-09-23,7.7499,7.785,7.5458,7.6513,368386,0
2010-09-24,7.7429,8.0875,7.7429,7.9609,262225,0
2010-09-27,7.9465,7.9465,7.6935,7.7078,208475,0
2010-09-28,7.7078,7.785,7.5319,7.7078,601062,0
2010-09-29,7.6584,7.7007,7.5387,7.5808,269708,0
2010-09-30,7.6273,7.6773,7.385,7.5416,1430598,0
2010-10-01,7.6089,7.6794,7.5319,7.6584,209248,0
2010-10-04,7.6089,7.6935,7.4963,7.616,117594,0
2010-10-05,7.7287,8.0386,7.6864,8.01,315581,0
2010-10-06,7.9753,8.0317,7.9259,7.9957,241875,0
2010-10-07,8.0597,8.1165,7.9753,7.9892,244217,0
2010-10-08,7.9259,8.0386,7.8482,7.9465,202478,0
2010-10-11,7.9046,8.1017,7.8695,8.0317,104944,0
2010-10-12,7.9818,8.1165,7.9046,8.0808,152522,0
2010-10-13,8.1508,8.292,8.0317,8.2349,352909,0
2010-10-14,8.2426,8.334,8.1652,8.2566,240648,0
2010-10-15,8.2705,8.285,7.9186,8.1369,530792,0
2010-10-18,8.1165,8.1796,7.9326,8.1293,695898,0
2010-10-19,7.9892,8.1866,7.94,7.9892,368427,0
2010-10-20,8.0386,8.481,7.9957,8.285,864752,0
2010-10-21,8.356,8.4747,8.1866,8.334,321009,0
2010-10-22,8.2992,8.3062,8.1431,8.285,242771,0
2010-10-25,8.3769,8.4112,8.2209,8.285,194273,0
2010-10-26,8.2001,8.341,8.0951,8.2072,309284,0
2010-10-27,8.1652,8.2992,8.0597,8.2496,224942,0
2010-10-28,8.341,8.3769,8.0673,8.2001,229317,0
2010-10-29,8.1112,8.1924,8.0225,8.1471,236771,0
2010-11-01,8.1796,8.3192,8.1652,8.2349,162863,0
2010-11-02,8.363,8.4112,8.2566,8.2992,224671,0
2010-11-03,8.2992,8.341,8.1576,8.3271,150573,0
2010-11-04,8.4393,8.7066,8.3829,8.6081,647754,0
2010-11-05,8.6439,8.7926,8.5311,8.6358,89259,0
2010-11-08,8.5732,8.6929,8.4958,8.5241,204060,0
2010-11-09,8.5311,8.5311,8.1431,8.2426,396418,0
2010-11-10,8.2781,8.4262,8.1652,8.341,431820,0
2010-11-11,8.2566,8.405,8.2349,8.285,159864,0
2010-11-12,8.2001,8.3192,8.0951,8.1017,80214,0
2010-11-15,8.1369,8.1866,7.9259,7.9542,240274,0
2010-11-16,7.9046,7.9186,7.588,7.6723,342918,0
2010-11-17,7.7078,7.8412,7.7078,7.8061,98831,0
2010-11-18,7.94,8.1017,7.8766,7.9892,212889,0
2010-11-19,7.9186,8.024,7.8412,7.9957,217586,0
2010-11-22,7.9465,8.024,7.8341,7.9186,90642,0
2010-11-23,7.792,7.9609,7.6935,7.8412,165261,0
2010-11-24,7.9259,8.1942,7.9259,8.1369,341912,0
2010-11-26,8.0033,8.1576,7.9326,7.9818,68009,0
2010-11-29,7.9259,8.1866,7.8555,8.1369,162765,0
2010-11-30,8.0192,8.1764,7.9627,8.0978,299887,0
2010-12-01,8.2426,8.2705,8.0673,8.1293,297494,0
2010-12-02,8.1083,8.285,8.0317,8.2705,816433,0
2010-12-03,8.1796,8.2992,8.1508,8.1866,262396,0
2010-12-06,8.1508,8.3123,8.0808,8.292,206416,0
2010-12-07,8.3898,8.5732,8.3898,8.4543,200495,0
2010-12-08,8.4677,8.5029,8.3123,8.363,412571,0
2010-12-09,8.4464,8.5169,8.3699,8.405,181632,0
2010-12-10,8.4112,8.5087,8.405,8.481,406928,0
2010-12-13,8.5311,8.5383,8.2781,8.3062,330821,0
2010-12-14,8.348,8.348,8.1369,8.1721,316288,0
2010-12-15,8.1721,8.2705,8.0808,8.1652,296353,0
2010-12-16,8.09,8.1618,7.9767,8.1055,310613,0
2010-12-17,8.1083,8.285,8.0386,8.2781,500467,0
2010-12-20,8.292,8.3699,8.292,8.341,267654,0
2010-12-21,8.3769,8.4464,8.285,8.4393,466527,0
2010-12-22,8.4747,8.5868,8.4747,8.5383,551271,0
2010-12-23,8.5383,8.6019,8.4889,8.5029,118522,0
2010-12-27,8.4747,8.7066,8.4747,8.6929,58291,0
2010-12-28,8.6856,8.756,8.6439,8.7349,131064,0
2010-12-29,8.7551,8.7551,8.6046,8.6974,154138,0
2010-12-30,8.6685,8.7919,8.6109,8.6903,121184,0
2010-12-31,8.683,8.8166,8.683,8.7633,152925,0
2011-01-03,8.8622,8.9323,8.8269,8.918,427465,0
2011-01-04,8.9323,8.9323,8.6305,8.7845,188250,0
2011-01-05,8.7771,9.0302,8.7771,9.0246,559757,0
2011-01-06,9.0095,9.0302,8.8548,8.9539,1121165,0
2011-01-07,8.9539,9.0095,8.8399,8.9738,369031,0
2011-01-10,8.9323,9.0095,8.8761,8.9962,434412,0
2011-01-11,9.0302,9.1158,8.9738,9.0095,582387,0
2011-01-12,9.1368,9.1999,9.0672,9.151,390039,0
2011-01-13,9.1435,9.2919,9.0246,9.2561,579460,0
2011-01-14,9.0377,9.2077,8.8464,9.1435,691338,0
2011-01-18,9.1158,9.228,9.017,9.228,354149,0
2011-01-19,9.228,9.2919,9.0863,9.1368,274166,0
2011-01-20,9.0815,9.1435,8.9672,9.1082,185583,0
2011-01-21,9.1291,9.1854,9.0246,9.1787,373258,0
2011-01-24,9.2077,9.2919,9.1435,9.1854,276956,0
2011-01-25,9.1291,9.2483,9.0586,9.228,442384,0
2011-01-26,9.0939,9.2977,8.8399,8.9738,1837358,0
2011-01-27,9.017,9.171,9.017,9.0586,344946,0
2011-01-28,9.1006,9.2135,8.8269,8.8984,653461,0
2011-01-31,8.9653,9.1158,8.8984,9.0548,427785,0
2011-02-01,9.0939,9.171,8.9606,8.9738,1086981,0
2011-02-02,8.9389,9.1158,8.9389,9.0451,294061,0
2011-02-03,9.051,9.2483,8.9738,9.2425,315402,0
2011-02-04,9.2338,9.3325,9.1215,9.2135,423998,0
2011-02-07,9.2425,9.3609,9.0939,9.1643,278622,0
2011-02-08,9.1435,9.1576,8.9738,9.1576,447035,0
2011-02-09,9.1854,9.2483,9.1082,9.2338,316345,0
2011-02-10,9.1815,9.3093,9.1244,9.2463,238425,0
2011-02-11,9.1999,9.4317,9.1999,9.4317,187251,0
2011-02-14,9.4248,9.502,9.2841,9.473,131561,0
2011-02-15,9.3325,9.4317,9.0451,9.3277,871969,0
2011-02-16,9.3121,9.4396,9.2425,9.4248,413134,0
2011-02-18,9.502,9.518,9.4101,9.4819,252338,0
2011-02-22,9.356,9.4681,9.2841,9.3609,246311,0
2011-02-23,9.3609,9.3904,9.2203,9.2561,412789,0
2011-02-24,9.2483,9.3209,9.171,9.2629,209401,0
2011-02-25,9.2957,9.4091,9.2735,9.3737,340949,0
2011-02-28,9.4121,9.506,9.356,9.506,2098440,0
2011-03-01,9.53,9.53,9.417,9.4376,236279,0
2011-03-02,9.473,9.523,9.2377,9.2463,233378,0
2011-03-03,9.3452,9.4376,9.2803,9.353,321455,0
2011-03-04,9.3093,9.3589,9.1101,9.2599,151924,0
2011-03-07,9.2977,9.2977,9.1576,9.1999,197438,0
2011-03-08,9.1882,9.3953,9.173,9.317,343771,0
2011-03-09,9.317,9.3589,9.2241,9.2735,218920,0
2011-03-10,9.1882,9.2029,9.017,9.0606,192933,0
2011-03-11,9.0519,9.2599,8.9245,9.1673,181355,0
2011-03-14,9.0948,9.0948,8.9606,9.0519,161019,0
2011-03-15,8.8679,8.9888,8.8184,8.9738,271586,0
2011-03-16,8.9962,9.0038,8.7607,8.8604,276853,0
2011-03-17,8.9653,9.0729,8.8994,8.9281,133046,0
2011-03-18,9.017,9.1025,8.9096,9.0311,273171,0
2011-03-21,9.1311,9.1815,9.046,9.0672,233843,0
2011-03-22,9.0104,9.1539,9.0104,9.0606,135187,0
2011-03-23,9.0519,9.0882,8.9171,9.017,144491,0
2011-03-24,9.1025,9.1025,8.8892,9.0104,136051,0
2011-03-25,9.0948,9.1396,8.9962,9.0104,221407,0
2011-03-28,9.0672,9.1101,8.9539,8.9606,108201,0
2011-03-29,8.9389,9.0519,8.8679,8.9738,386012,0
2011-03-30,8.9738,9.1882,8.9738,9.1596,445642,0
2011-03-31,9.0263,9.0853,8.8447,8.9281,1260884,0
2011-04-01,8.9323,8.9323,8.8111,8.8529,1427478,0
2011-04-04,8.8975,8.9464,8.8604,8.9323,664469,0
2011-04-05,8.9389,9.1539,8.9389,9.0386,406076,0
2011-04-06,9.1025,9.1244,9.0606,9.0672,293977,0
2011-04-07,9.0824,9.0824,8.79,8.8038,477607,0
2011-04-08,8.8529,8.8529,8.7174,8.8111,284116,0
2011-04-11,8.8261,8.9245,8.7818,8.8382,286663,0
2011-04-12,8.7965,8.8604,8.6321,8.7543,564087,0
2011-04-13,8.8111,8.8111,8.683,8.7395,280706,0
2011-04-14,8.6685,8.8604,8.625,8.8111,351929,0
2011-04-15,8.7965,8.8892,8.7818,8.8744,628275,0
2011-04-18,8.79,8.8892,8.7029,8.8892,209196,0
2011-04-19,8.9245,9.0104,8.9032,8.9962,355156,0
2011-04-20,9.0882,9.0882,8.9672,9.0748,246088,0
2011-04-21,9.0748,9.1244,9.0386,9.1025,156835,0
2011-04-25,9.046,9.1177,8.9606,9.0606,357045,0
2011-04-26,9.1025,9.2241,9.0038,9.1539,516364,0
2011-04-27,9.2667,9.2667,8.9464,9.1453,1510766,0
2011-04-28,9.1453,9.2377,9.0748,9.2029,352386,0
2011-04-29,9.2338,9.2338,9.0929,9.1891,243461,0
2011-05-02,9.2463,9.2667,9.0104,9.1244,876863,0
2011-05-03,9.0292,9.2396,8.9784,9.0075,582409,0
2011-05-04,9.0038,9.0882,8.9096,8.9096,394080,0
2011-05-05,8.878,8.9361,8.7487,8.8279,437414,0
2011-05-06,8.8529,8.8975,8.6965,8.7607,557233,0
2011-05-09,8.7395,8.9171,8.6965,8.8892,410383,0
2011-05-10,8.9672,9.2097,8.9389,9.1882,331457,0
2011-05-11,9.1971,9.1971,8.986,9.0499,281719,0
2011-05-12,9.0104,9.1453,8.9323,9.1101,223837,0
2011-05-13,9.0948,9.1453,8.9672,9.017,204351,0
2011-05-16,8.9738,9.1673,8.9245,9.0824,465576,0
2011-05-17,9.046,9.1244,9.0104,9.0882,353824,0
2011-05-18,9.1244,9.1815,9.0519,9.1311,281827,0
2011-05-19,9.173,9.2241,9.0748,9.1396,256503,0
2011-05-20,9.1453,9.1891,8.9577,8.9653,265394,0
2011-05-23,8.8679,8.9813,8.8317,8.9096,824852,0
2011-05-24,8.9389,8.9539,8.8744,8.9096,494939,0
2011-05-25,8.9171,8.9813,8.8819,8.8975,394785,0
2011-05-26,8.8744,9.1596,8.8744,9.1453,137430,0
2011-05-27,9.1891,9.2687,9.1015,9.2687,560087,0
2011-05-31,9.2725,9.3973,9.2571,9.3668,412395,0
2011-06-01,9.3668,9.3668,8.8604,8.8892,502965,0
2011-06-02,8.9171,8.9738,8.8261,8.9389,330813,0
2011-06-03,8.8344,8.9511,8.7919,8.7983,220791,0
2011-06-06,8.7965,8.8529,8.7323,8.7477,245985,0
2011-06-07,8.8279,8.9133,8.7983,8.8139,247225,0
2011-06-08,8.7845,8.9427,8.7266,8.9133,389613,0
2011-06-09,8.9577,8.9577,8.8408,8.8939,305350,0
2011-06-10,8.7919,8.8641,8.6613,8.733,519691,0
2011-06-13,8.7046,8.8279,8.6468,8.7688,977961,0
2011-06-14,8.8139,8.9511,8.7845,8.9059,390136,0
2011-06-15,8.8483,8.8994,8.6974,8.7919,370526,0
2011-06-16,8.8408,8.9511,8.7688,8.8939,328103,0
2011-06-17,8.9784,9.0499,8.7983,8.9718,559352,0
2011-06-20,8.9653,9.0872,8.9361,9.0672,427761,0
2011-06-21,9.1167,9.1386,9.0075,9.0292,468102,0
2011-06-22,9.0019,9.1234,8.9718,8.9935,688545,0
2011-06-23,8.8855,8.8855,8.7193,8.8056,459385,0
2011-06-24,8.8214,8.8344,8.6974,8.6974,348569,0
2011-06-27,8.6974,8.8139,8.6974,8.7762,184616,0
2011-06-28,8.7845,8.8408,8.7266,8.7624,208460,0
2011-06-29,8.7983,8.8567,8.7266,8.8279,369568,0
2011-06-30,8.8373,8.9728,8.8373,8.9427,689872,0
2011-07-01,8.9653,9.0815,8.9427,9.0151,340654,0
2011-07-05,9.0236,9.0443,8.9427,9.0368,233907,0
2011-07-06,9.0151,9.1386,8.9653,9.0948,307042,0
2011-07-07,9.0729,9.3045,8.9784,9.1539,304394,0
2011-07-08,9.0368,9.2183,8.9935,9.1596,383513,0
2011-07-11,9.0586,9.2029,9.0075,9.1101,348858,0
2011-07-12,9.0815,9.2899,9.0815,9.1596,492063,0
2011-07-13,9.1891,9.2473,9.0292,9.1167,224224,0
2011-07-14,9.1015,9.1101,8.8408,8.9059,372884,0
2011-07-15,8.9216,9.1311,8.9059,9.0151,277419,0
2011-07-18,8.986,8.9935,8.8483,8.9653,144089,0
2011-07-19,8.986,9.0586,8.9133,8.9577,186135,0
2011-07-20,8.9577,9.0236,8.9281,9.0019,440307,0
2011-07-21,9.0443,9.0815,8.9784,9.0292,211031,0
2011-07-22,9.0292,9.0499,8.9718,8.9935,103779,0
2011-07-25,8.9133,8.9935,8.8567,8.9281,519910,0
2011-07-26,8.9332,8.9634,8.5814,8.8984,473690,0
2011-07-27,8.7688,9.1971,8.7688,8.986,1302041,0
2011-07-28,8.9634,9.0815,8.8984,9.0672,394644,0
2011-07-29,8.9765,9.0226,8.8166,8.8604,217182,0
2011-08-01,8.9281,8.9281,8.7688,8.8483,282296,0
2011-08-02,8.7872,8.8092,8.5814,8.5876,420034,0
2011-08-03,8.6187,8.6468,8.4233,8.5886,458046,0
2011-08-04,8.4781,8.5454,8.0884,8.0884,495792,0
2011-08-05,8.1267,8.1626,7.6358,7.7369,433209,0
2011-08-08,7.5708,7.6646,6.9133,6.9205,444574,0
2011-08-09,7.0719,7.7801,6.8264,7.7585,492576,0
2011-08-10,7.491,7.6646,7.224,7.26,509193,0
2011-08-11,7.3253,7.6286,7.2169,7.4695,497907,0
2011-08-12,7.4695,7.6646,7.3684,7.5129,243627,0
2011-08-15,7.6286,7.6935,7.5852,7.6718,165079,0
2011-08-16,7.5562,7.6646,7.4551,7.5488,308606,0
2011-08-17,7.6069,7.7441,7.491,7.6212,153236,0
2011-08-18,7.4117,7.5343,7.1951,7.2385,402693,0
2011-08-19,7.1084,7.3033,7.0217,7.2169,319237,0
2011-08-22,7.3253,7.3612,7.0217,7.1012,152647,0
2011-08-23,7.1371,7.2093,7.0217,7.1951,486306,0
2011-08-24,7.1733,7.3902,7.0793,7.3393,160679,0
2011-08-25,7.3756,7.4117,7.0868,7.1153,240868,0
2011-08-26,7.053,7.2513,6.9796,7.156,201084,0
2011-08-29,7.2385,7.5056,7.2385,7.4984,232649,0
2011-08-30,7.4695,7.5129,7.3253,7.4767,296010,0
2011-08-31,7.4775,7.5523,7.4027,7.4775,357838,0
2011-09-01,7.4767,7.5636,7.1589,7.2456,370366,0
2011-09-02,6.954,7.186,6.954,7.0063,308059,0
2011-09-06,6.796,7.0016,6.7371,6.9723,321105,0
2011-09-07,7.0969,7.1414,6.9576,7.1267,329769,0
2011-09-08,7.053,7.1339,6.9209,7.0385,234317,0
2011-09-09,6.9576,7.0458,6.7737,6.9134,290810,0
2011-09-12,6.7812,6.9723,6.7737,6.8841,212417,0
2011-09-13,6.9282,7.031,6.8107,6.8916,256642,0
2011-09-14,6.965,7.031,6.8401,6.9576,279578,0
2011-09-15,7.0235,7.0604,6.9504,7.0458,911958,0
2011-09-16,7.031,7.0385,6.8328,6.9796,555292,0
2011-09-19,6.8401,6.965,6.7297,6.7371,220234,0
2011-09-20,6.8547,6.8547,6.6785,6.6857,329733,0
2011-09-21,6.6857,6.752,6.4065,6.4283,282348,0
2011-09-22,6.2299,6.3552,6.1125,6.164,857360,0
2011-09-23,6.2447,6.2447,6.1125,6.1859,308736,0
2011-09-26,6.2522,6.2964,5.9509,6.0538,531512,0
2011-09-27,6.2005,6.4211,6.1418,6.3183,729477,0
2011-09-28,6.3476,6.4431,6.0023,6.017,255306,0
2011-09-29,6.164,6.2596,6.1052,6.2447,170453,0
2011-09-30,6.1414,6.2401,6.0202,6.0278,331532,0
2011-10-03,5.9801,6.0979,5.5836,5.5836,312304,0
2011-10-04,5.5321,6.0906,5.4145,6.0832,406283,0
2011-10-05,6.0686,6.0979,5.6499,5.8409,276211,0
2011-10-06,5.8335,5.9583,5.7453,5.9435,188908,0
2011-10-07,5.9583,6.0538,5.6279,5.6499,284590,0
2011-10-10,5.7598,6.0538,5.6718,6.0538,508199,0
2011-10-11,5.9801,6.1786,5.9362,6.0686,420030,0
2011-10-12,6.1274,6.2741,6.0393,6.2154,504699,0
2011-10-13,6.1492,6.2227,6.0686,6.1125,416639,0
2011-10-14,6.2005,6.2005,6.0097,6.0832,344918,0
2011-10-17,6.0759,6.1348,5.9656,5.9875,227945,0
2011-10-18,6.0097,6.3403,5.9801,6.2668,286392,0
2011-10-19,6.2522,6.3918,6.1859,6.2227,231651,0
2011-10-20,6.2299,6.3257,6.1125,6.3109,262712,0
2011-10-21,6.4211,6.6121,6.3623,6.6121,276285,0
2011-10-24,6.6121,6.6785,6.502,6.6711,284949,0
2011-10-25,6.5461,6.7151,6.502,6.6121,305388,0
2011-10-26,7.009,7.1633,6.6121,6.796,446979,0
2011-10-27,7.0163,7.3837,6.987,7.2733,572380,0
2011-10-28,7.1927,7.3837,7.1633,7.3029,321850,0
2011-10-31,7.1499,7.2637,6.9983,7.089,246721,0
2011-11-01,6.8328,7.0678,6.7665,6.7886,529365,0
2011-11-02,6.9134,7.009,6.7737,6.9429,228791,0
2011-11-03,7.0287,7.0287,6.8644,6.9839,287989,0
2011-11-04,6.8792,6.9839,6.8047,6.954,170500,0
2011-11-07,6.9209,6.9723,6.7371,6.9282,162446,0
2011-11-08,6.9944,7.1267,6.7665,7.0969,425359,0
2011-11-09,6.9168,6.9913,6.7372,6.7746,255214,0
2011-11-10,6.8867,6.9392,6.812,6.8494,199276,0
2011-11-11,6.9357,7.0678,6.9357,7.0458,154021,0
2011-11-14,6.9944,6.9944,6.7592,6.7737,247755,0
2011-11-15,6.7371,6.8767,6.7078,6.796,301211,0
2011-11-16,6.7297,6.8401,6.6857,6.6857,199432,0
2011-11-17,6.7297,6.796,6.6271,6.6711,281271,0
2011-11-18,6.7004,6.7446,6.6047,6.6197,1051647,0
2011-11-21,6.4872,6.6121,6.3847,6.3918,527276,0
2011-11-22,6.4283,6.4651,6.2964,6.2964,210916,0
2011-11-23,6.2372,6.2741,5.9728,6.0023,321936,0
2011-11-25,5.9896,6.0941,5.937,5.952,133142,0
2011-11-28,6.1565,6.208,6.0538,6.1198,305061,0
2011-11-29,6.164,6.164,5.9801,6.0316,453720,0
2011-11-30,6.2297,6.2531,6.1224,6.2374,902275,0
2011-12-01,6.2227,6.4065,6.1274,6.3552,443075,0
2011-12-02,6.4457,6.6102,6.4385,6.4756,274785,0
2011-12-05,6.5608,6.752,6.4799,6.6857,352411,0
2011-12-06,6.6476,7.0514,6.6176,6.9315,400409,0
2011-12-07,6.9168,6.9168,6.6924,6.7971,351324,0
2011-12-08,6.7522,6.7971,6.5953,6.6102,281890,0
2011-12-09,6.6402,6.9016,6.6402,6.8344,224393,0
2011-12-12,6.7372,6.7372,6.6327,6.7,143089,0
2011-12-13,6.7672,6.9016,6.6775,6.7149,198835,0
2011-12-14,6.6626,6.8569,6.6626,6.812,222085,0
2011-12-15,6.9092,6.9168,6.812,6.8644,329746,0
2011-12-16,6.8867,7.0963,6.8717,7.0362,433600,0
2011-12-19,7.0287,7.1485,6.9466,6.9913,212327,0
2011-12-20,7.1187,7.2831,7.1187,7.2831,197451,0
2011-12-21,7.2458,7.3803,7.0963,7.343,134954,0
2011-12-22,7.3504,7.6197,7.3131,7.4551,601288,0
2011-12-23,7.4926,7.4926,7.3205,7.3803,94471,0
2011-12-27,7.3578,7.4775,7.2009,7.4327,116118,0
2011-12-28,7.4401,7.4401,7.3278,7.3504,172608,0
2011-12-29,7.3803,7.4027,7.2458,7.2981,184466,0
2011-12-30,7.2595,7.4053,7.152,7.3516,176857,0
2012-01-03,7.4775,7.7093,7.4551,7.5596,438730,0
2012-01-04,7.5001,7.5596,7.3653,7.4849,496065,0
2012-01-05,7.4327,7.5224,7.4027,7.4775,260214,0
2012-01-06,7.4775,7.5224,7.4027,7.4626,220892,0
2012-01-09,7.5076,7.5673,7.3955,7.5299,611672,0
2012-01-10,7.6346,7.6346,7.515,7.5449,257795,0
2012-01-11,7.5001,7.5972,7.4626,7.5896,1331280,0
2012-01-12,7.6047,7.6421,7.5224,7.5822,830270,0
2012-01-13,7.4849,7.7466,7.4849,7.7466,298900,0
2012-01-17,7.7793,7.9609,7.7793,7.8703,265994,0
2012-01-18,7.8737,8.0834,7.8215,8.0681,339836,0
2012-01-19,8.1141,8.2255,8.0084,8.1422,316121,0
2012-01-20,8.1141,8.2635,8.1141,8.2324,372958,0
2012-01-23,8.2558,8.4571,8.2177,8.442,374197,0
2012-01-24,8.4121,8.591,8.4121,8.5169,440794,0
2012-01-25,8.5169,8.7119,8.465,8.5616,550205,0
2012-01-26,8.5992,8.6667,8.5169,8.6512,474887,0
2012-01-27,8.591,8.7266,8.5831,8.6667,192054,0
2012-01-30,8.5831,8.733,8.5087,8.6439,180191,0
2012-01-31,8.6965,8.7578,8.6285,8.6502,275779,0
2012-02-01,8.7193,8.7926,8.683,8.7487,293410,0
2012-02-02,8.7487,8.8242,8.7037,8.7633,210152,0
2012-02-03,8.8984,8.9728,8.8529,8.8984,431766,0
2012-02-06,8.8447,8.9281,8.7487,8.7863,147005,0
2012-02-07,8.7633,8.8687,8.756,8.7863,206591,0
2012-02-08,8.778,8.8919,8.7413,8.7863,265173,0
2012-02-09,8.8102,8.8334,8.6748,8.7119,107609,0
2012-02-10,8.5992,8.7193,8.5616,8.6074,161673,0
2012-02-13,8.7037,8.7266,8.5992,8.6893,330700,0
2012-02-14,8.6965,8.6965,8.4571,8.5474,327597,0
2012-02-15,8.5536,8.6144,8.4121,8.465,200692,0
2012-02-16,8.442,8.6667,8.442,8.591,205754,0
2012-02-17,8.6439,8.683,8.5474,8.5616,233020,0
2012-02-21,8.5616,8.6512,8.3969,8.4791,316305,0
2012-02-22,8.428,8.4871,8.3297,8.3602,240426,0
2012-02-23,8.3523,8.442,8.2255,8.3969,531937,0
2012-02-24,8.3855,8.5303,8.3785,8.4006,124348,0
2012-02-27,8.3602,8.442,8.2324,8.3752,590206,0
2012-02-28,8.3969,8.42,8.2931,8.314,761086,0
2012-02-29,8.3507,8.428,8.2658,8.2815,780949,0
2012-03-01,8.2781,8.4121,8.2705,8.314,411192,0
2012-03-02,8.3174,8.4083,8.2255,8.3016,598976,0
2012-03-05,8.2705,8.6074,8.2109,8.591,191332,0
2012-03-06,8.4695,8.6348,8.4695,8.5373,449591,0
2012-03-07,8.5222,8.5983,8.4163,8.5303,104317,0
2012-03-08,8.5598,8.5902,8.356,8.4313,185975,0
2012-03-09,8.4243,8.6431,8.3926,8.5741,260053,0
2012-03-12,8.5902,8.6431,8.507,8.5598,133237,0
2012-03-13,8.6502,8.7799,8.6065,8.7716,336821,0
2012-03-14,8.7506,8.8261,8.6965,8.7423,452514,0
2012-03-15,8.7339,8.8947,8.7266,8.8558,341559,0
2012-03-16,8.9077,8.9699,8.9077,8.9389,370038,0
2012-03-19,8.9389,9.2047,8.9389,9.1586,175839,0
2012-03-20,9.0986,9.1891,9.0834,9.1586,244580,0
2012-03-21,9.174,9.2425,9.1368,9.1824,261321,0
2012-03-22,9.1063,9.1205,9.0302,9.0606,185332,0
2012-03-23,9.0834,9.1663,9.0377,9.1663,247441,0
2012-03-26,9.2735,9.3639,9.1663,9.2735,755628,0
2012-03-27,9.2493,9.3639,9.1891,9.1891,218757,0
2012-03-28,9.174,9.2193,9.0986,9.1663,160524,0
2012-03-29,9.1281,9.2338,9.0834,9.1891,136284,0
2012-03-30,9.2415,9.3875,9.2106,9.2638,334431,0
2012-04-02,9.2493,9.3325,9.174,9.2657,251903,0
2012-04-03,9.2425,9.2879,9.091,9.1139,225122,0
2012-04-04,9.0151,9.0302,8.8641,8.8947,124910,0
2012-04-05,8.8261,8.9474,8.7946,8.8184,54586,0
2012-04-09,8.7423,8.8028,8.6348,8.7193,215380,0
2012-04-10,8.7266,8.7578,8.5454,8.5598,303476,0
2012-04-11,8.6348,8.878,8.5598,8.8473,253590,0
2012-04-12,8.8261,8.9003,8.7716,8.8473,250988,0
2012-04-13,8.8028,8.9699,8.7506,8.8864,305010,0
2012-04-16,8.9474,9.0377,8.9077,8.9474,667874,0
2012-04-17,8.9916,9.0606,8.9549,8.984,287835,0
2012-04-18,8.9245,8.984,8.8334,8.878,211610,0
2012-04-19,8.878,8.9161,8.7193,8.9161,212989,0
2012-04-20,8.984,9.0451,8.9161,8.9916,411817,0
2012-04-23,8.8715,8.9245,8.7506,8.8334,248254,0
2012-04-24,8.8334,9.0834,8.8184,9.0834,307853,0
2012-04-25,9.0834,9.2193,8.9323,9.1368,263969,0
2012-04-26,9.0986,9.1281,9.0606,9.0758,164798,0
2012-04-27,9.091,9.2425,9.0606,9.1663,238095,0
2012-04-30,9.1338,9.2793,9.1025,9.1254,379195,0
2012-05-01,9.1281,9.553,9.1205,9.3717,413888,0
2012-05-02,9.3035,9.4858,9.2879,9.4484,204860,0
2012-05-03,9.4406,9.4917,9.3267,9.4248,216850,0
2012-05-04,9.3639,9.3639,9.0986,9.1205,136328,0
2012-05-07,9.1063,9.3103,9.1063,9.2879,126447,0
2012-05-08,9.2125,9.4248,9.2047,9.3865,386182,0
2012-05-09,9.2957,9.477,9.2957,9.3944,143869,0
2012-05-10,9.4494,9.4878,9.357,9.3953,157261,0
2012-05-11,9.3267,9.4691,9.3035,9.3944,132204,0
2012-05-14,9.2735,9.4091,9.2338,9.3491,139719,0
2012-05-15,9.3325,9.523,9.3325,9.4691,246078,0
2012-05-16,9.4858,9.517,9.3786,9.4012,111277,0
2012-05-17,9.0302,9.1063,8.7946,8.8399,4874707,0
2012-05-18,8.7946,8.9323,8.683,8.8184,1092981,0
2012-05-21,8.8028,9.1368,8.7946,9.0986,946479,0
2012-05-22,9.0606,9.1281,8.9624,9.0519,813022,0
2012-05-23,8.9077,9.0606,8.8261,9.0302,372325,0
2012-05-24,8.9474,9.1586,8.9474,9.1586,349068,0
2012-05-25,9.1435,9.1663,9.0606,9.1586,664774,0
2012-05-29,9.1663,9.174,9.0075,9.174,555321,0
2012-05-30,9.0519,9.0606,8.9245,9.0451,659689,0
2012-05-31,9.0263,9.0948,8.8483,9.0338,1235889,0
2012-06-01,8.8344,8.8799,8.4659,8.8408,840278,0
2012-06-04,8.878,8.9756,8.7578,8.9245,489644,0
2012-06-05,8.866,9.1797,8.8269,9.1492,444406,0
2012-06-06,9.1576,9.3103,9.0948,9.2871,598206,0
2012-06-07,9.3796,9.3796,9.1492,9.2871,658910,0
2012-06-08,9.2561,9.4789,9.2561,9.4711,374732,0
2012-06-11,9.547,9.547,9.2638,9.2725,513614,0
2012-06-12,9.3025,9.3491,9.1797,9.3025,482009,0
2012-06-13,9.2947,9.4022,9.2106,9.3103,253473,0
2012-06-14,9.2947,9.4789,9.2947,9.4494,295102,0
2012-06-15,9.4711,9.541,9.357,9.525,798270,0
2012-06-18,9.541,9.664,9.4947,9.564,305300,0
2012-06-19,9.564,9.564,9.3953,9.4642,648320,0
2012-06-20,9.4878,9.51,9.357,9.4573,521423,0
2012-06-21,9.4711,9.4711,9.2029,9.2329,1128828,0
2012-06-22,9.3103,9.4327,9.2106,9.4327,644235,0
2012-06-25,9.3025,9.3103,9.1643,9.2261,92097,0
2012-06-26,9.2415,9.3267,9.2183,9.2183,216056,0
2012-06-27,9.3025,9.3411,9.2029,9.3025,188401,0
2012-06-28,9.2261,9.3267,9.0948,9.2871,290208,0
2012-06-29,9.4327,9.664,9.3717,9.656,310570,0
2012-07-02,9.681,9.75,9.632,9.692,355568,0
2012-07-03,9.718,9.75,9.587,9.701,205447,0
2012-07-05,9.71,9.803,9.624,9.701,295200,0
2012-07-06,9.571,9.664,9.534,9.632,247184,0
2012-07-09,9.632,9.681,9.587,9.604,220641,0
2012-07-10,9.616,9.692,9.534,9.604,143961,0
2012-07-11,9.571,9.604,9.4573,9.51,258612,0
2012-07-12,9.4642,9.579,9.4022,9.4789,208434,0
2012-07-13,9.502,9.596,9.4189,9.525,230060,0
2012-07-16,9.51,9.547,9.4327,9.519,236533,0
2012-07-17,9.547,9.718,9.4878,9.604,344079,0
2012-07-18,9.587,9.624,9.3639,9.4711,183804,0
2012-07-19,9.4789,9.4947,9.3189,9.4022,457955,0
2012-07-20,9.3267,9.4494,9.2947,9.3103,458846,0
2012-07-23,9.1797,9.2638,9.1492,9.2261,233170,0
2012-07-24,9.2561,9.3491,9.1643,9.3325,234934,0
2012-07-25,9.4878,9.555,9.3267,9.4573,449988,0
2012-07-26,9.555,9.664,9.4878,9.525,229458,0
2012-07-27,9.555,9.756,9.525,9.718,198273,0
2012-07-30,9.733,9.795,9.649,9.701,156607,0
2012-07-31,9.71,9.817,9.649,9.786,227582,0
2012-08-01,9.803,9.985,9.786,9.795,300291,0
2012-08-02,9.71,9.839,9.71,9.77,180639,0
2012-08-03,9.888,9.993,9.811,9.901,243730,0
2012-08-06,9.932,10.017,9.833,9.971,131271,0
2012-08-07,10.01,10.01,9.846,9.916,220537,0
2012-08-08,9.855,9.971,9.733,9.75,240869,0
2012-08-09,9.733,9.803,9.701,9.718,104653,0
2012-08-10,9.692,9.77,9.641,9.733,122477,0
2012-08-13,9.71,9.756,9.616,9.733,98356,0
2012-08-14,9.75,9.833,9.664,9.692,166773,0
2012-08-15,9.681,9.846,9.681,9.833,99719,0
2012-08-16,9.803,10.017,9.795,10.017,155674,0
2012-08-17,9.993,10.033,9.924,9.993,215469,0
2012-08-20,9.993,10.101,9.932,10.002,153748,0
2012-08-21,10.025,10.138,10.017,10.025,190901,0
2012-08-22,10.041,10.063,9.979,10.025,188517,0
2012-08-23,10.002,10.002,9.833,9.901,94833,0
2012-08-24,9.872,9.95,9.833,9.909,95233,0
2012-08-27,9.924,10.017,9.88,9.888,109691,0
2012-08-28,9.888,9.963,9.839,9.932,343972,0
2012-08-29,9.932,10.017,9.909,10.002,372459,0
2012-08-30,9.963,10.041,9.916,9.971,83868,0
2012-08-31,10.017,10.057,9.827,9.957,281329,0
2012-09-04,9.932,10.041,9.833,10.025,265711,0
2012-09-05,10.086,10.094,9.979,10.01,229282,0
2012-09-06,10.048,10.086,9.993,10.041,270635,0
2012-09-07,10.079,10.094,9.985,10.033,210011,0
2012-09-10,10.017,10.079,9.95,9.95,206587,0
2012-09-11,9.924,10.01,9.924,10.002,211626,0
2012-09-12,10.025,10.094,9.971,10.094,248503,0
2012-09-13,10.07,10.241,10.07,10.203,433239,0
2012-09-14,10.232,10.517,10.146,10.424,282880,0
2012-09-17,10.4,10.431,10.285,10.318,177301,0
2012-09-18,10.366,10.398,10.224,10.382,248703,0
2012-09-19,10.42,10.515,10.327,10.42,471708,0
2012-09-20,10.255,10.295,10.056,10.204,313168,0
2012-09-21,10.295,10.35,10.195,10.217,439633,0
2012-09-24,10.187,10.288,10.078,10.18,270038,0
2012-09-25,10.211,10.321,10.094,10.094,467782,0
2012-09-26,10.117,10.195,9.922,10.017,423879,0
2012-09-27,10.047,10.07,9.893,9.899,317467,0
2012-09-28,9.86,9.893,9.744,9.744,371012,0
2012-10-01,9.79,9.836,9.557,9.604,392446,0
2012-10-02,9.65,9.675,9.572,9.597,246452,0
2012-10-03,9.597,9.667,9.565,9.589,424619,0
2012-10-04,9.612,9.712,9.589,9.684,508430,0
2012-10-05,9.712,9.836,9.667,9.815,188714,0
2012-10-08,9.759,9.83,9.684,9.759,241223,0
2012-10-09,9.774,9.83,9.684,9.695,135479,0
2012-10-10,9.686,9.899,9.686,9.86,482372,0
2012-10-11,9.922,9.977,9.893,9.938,285119,0
2012-10-12,9.913,10,9.913,9.97,322532,0
2012-10-15,9.977,10.117,9.938,10.109,177370,0
2012-10-16,10.155,10.251,10.134,10.243,141027,0
2012-10-17,10.233,10.321,10.211,10.251,139621,0
2012-10-18,10.313,10.497,10.313,10.327,279750,0
2012-10-19,10.279,10.373,10.164,10.251,207939,0
2012-10-22,10.251,10.321,10.139,10.295,135629,0
2012-10-23,10.251,10.398,10.204,10.391,260868,0
2012-10-24,10.391,10.467,10.313,10.42,174460,0
2012-10-25,10.453,10.544,10.342,10.391,1262752,0
2012-10-26,10.404,10.412,10.109,10.109,157684,0
2012-10-31,10.094,10.187,9.938,10.078,222220,0
2012-11-01,10.078,10.164,9.977,10.078,261281,0
2012-11-02,10.139,10.321,10.056,10.195,253416,0
2012-11-05,10.233,10.251,10.101,10.126,88498,0
2012-11-06,10.279,10.279,10.024,10.078,124460,0
2012-11-07,9.984,10.024,9.83,9.868,272075,0
2012-11-08,9.86,9.899,9.765,9.765,254779,0
2012-11-09,9.737,9.822,9.625,9.684,226045,0
2012-11-12,9.686,9.737,9.557,9.572,129085,0
2012-11-13,9.52,9.83,9.4947,9.744,471554,0
2012-11-14,9.782,9.948,9.695,9.79,331804,0
2012-11-15,9.807,9.868,9.721,9.774,481112,0
2012-11-16,9.765,9.782,9.604,9.705,182734,0
2012-11-19,9.815,9.907,9.737,9.836,211645,0
2012-11-20,9.83,10.056,9.774,10.047,304974,0
2012-11-21,10.056,10.155,9.991,10.078,155389,0
2012-11-23,10.117,10.211,10.017,10.147,116694,0
2012-11-26,10.117,10.288,10.047,10.288,127407,0
2012-11-27,10.288,10.404,10.172,10.342,276436,0
2012-11-28,10.295,10.391,10.187,10.295,248588,0
2012-11-29,10.358,10.459,10.279,10.334,258188,0
2012-11-30,10.373,10.482,10.279,10.404,450007,0
2012-12-03,10.467,10.568,10.404,10.506,222182,0
2012-12-04,10.497,10.63,10.444,10.551,170204,0
2012-12-05,10.577,10.654,10.49,10.583,325437,0
2012-12-06,10.583,10.614,10.474,10.53,259950,0
2012-12-07,10.56,10.685,10.506,10.6,227301,0
2012-12-10,10.583,10.669,10.404,10.49,211835,0
2012-12-11,10.53,10.685,10.515,10.539,242127,0
2012-12-12,10.53,10.583,10.251,10.321,288371,0
2012-12-13,10.303,10.313,10.134,10.147,231090,0
2012-12-14,10.101,10.265,10.101,10.187,146516,0
2012-12-17,10.187,10.295,10.155,10.255,206442,0
2012-12-18,10.32,10.595,10.25,10.523,457914,0
2012-12-19,10.523,10.617,10.444,10.546,285984,0
2012-12-20,10.563,10.816,10.484,10.658,374942,0
2012-12-21,10.617,10.759,10.617,10.737,1132877,0
2012-12-24,10.689,10.744,10.516,10.728,107371,0
2012-12-26,10.728,10.759,10.626,10.728,706712,0
2012-12-27,10.711,10.816,10.563,10.704,310919,0
2012-12-28,10.641,10.711,10.571,10.61,175577,0
2012-12-31,10.718,10.774,10.583,10.599,780176,0
2013-01-02,10.617,11.099,10.617,10.949,731751,0
2013-01-03,10.965,11.075,10.783,10.808,403236,0
2013-01-04,10.869,10.934,10.808,10.846,361188,0
2013-01-07,10.799,10.941,10.799,10.869,267968,0
2013-01-08,10.838,10.949,10.838,10.917,199169,0
2013-01-09,10.972,11.027,10.783,10.83,274888,0
2013-01-10,10.895,10.949,10.791,10.917,992578,0
2013-01-11,10.958,11.012,10.887,10.949,371523,0
2013-01-14,10.958,11.2,10.958,11.152,1359425,0
2013-01-15,11.114,11.208,11.082,11.2,490094,0
2013-01-16,11.414,11.475,11.264,11.375,993505,0
2013-01-17,11.429,11.5,11.375,11.414,776526,0
2013-01-18,11.437,11.468,11.311,11.446,589812,0
2013-01-22,11.42,11.627,11.39,11.58,420453,0
2013-01-23,11.555,11.617,11.517,11.563,365500,0
2013-01-24,11.72,11.769,11.539,11.61,766548,0
2013-01-25,11.667,11.791,11.588,11.791,1117843,0
2013-01-28,11.769,11.909,11.712,11.909,653322,0
2013-01-29,11.871,11.988,11.838,11.957,729572,0
2013-01-30,11.98,11.98,11.825,11.879,508014,0
2013-01-31,12.008,12.063,11.912,12.041,478237,0
2013-02-01,11.95,12.171,11.909,12.116,1217281,0
2013-02-04,12.051,12.202,12.051,12.099,905841,0
2013-02-05,12.123,12.153,11.98,12.036,399178,0
2013-02-06,11.98,12.108,11.95,12.036,616891,0
2013-02-07,12.067,12.129,11.862,12.083,428395,0
2013-02-08,12.099,12.278,12.099,12.242,193278,0
2013-02-11,12.272,12.359,12.171,12.202,313857,0
2013-02-12,12.207,12.43,12.202,12.382,565221,0
2013-02-13,12.313,12.415,12.179,12.287,1023943,0
2013-02-14,12.287,12.438,12.234,12.351,1321794,0
2013-02-15,12.415,12.438,12.272,12.272,426134,0
2013-02-19,12.287,12.335,12.216,12.287,780103,0
2013-02-20,12.264,12.335,12.099,12.116,469124,0
2013-02-21,12.091,12.171,11.916,12.044,329840,0
2013-02-22,12.108,12.108,12.012,12.076,375817,0
2013-02-25,12.076,12.108,11.838,11.846,366190,0
2013-02-26,11.916,12.171,11.916,12.137,240224,0
2013-02-27,12.116,12.415,12.116,12.359,282759,0
2013-02-28,12.453,12.638,12.439,12.582,807616,0
2013-03-01,12.382,12.501,12.296,12.359,441596,0
2013-03-04,12.359,12.422,12.272,12.366,410118,0
2013-03-05,12.375,12.665,12.359,12.635,354983,0
2013-03-06,12.642,12.65,12.453,12.541,286450,0
2013-03-07,12.548,12.562,12.186,12.532,184747,0
2013-03-08,12.562,12.562,12.406,12.532,241151,0
2013-03-11,12.485,12.509,12.406,12.47,249669,0
2013-03-12,12.485,12.532,12.359,12.375,281701,0
2013-03-13,12.375,12.77,12.327,12.501,6355236,0
2013-03-14,12.516,12.706,12.453,12.682,648747,0
2013-03-15,12.706,12.815,12.635,12.674,795990,0
2013-03-18,12.577,12.712,12.488,12.641,723239,0
2013-03-19,12.648,12.769,12.585,12.721,742464,0
2013-03-20,12.776,12.807,12.697,12.782,649630,0
2013-03-21,12.752,12.953,12.752,12.816,403659,0
2013-03-22,12.832,12.982,12.832,12.972,1159822,0
2013-03-25,13.038,13.23,12.972,13.19,754283,0
2013-03-26,13.237,13.421,13.173,13.389,1132763,0
2013-03-27,13.309,13.366,13.182,13.326,583875,0
2013-03-28,13.374,13.404,13.276,13.374,2094393,0
2013-04-01,13.038,13.134,12.847,13.134,1147291,0
2013-04-02,13.127,13.23,12.887,12.919,609315,0
2013-04-03,12.903,12.967,12.657,12.712,693583,0
2013-04-04,12.792,12.824,12.538,12.807,1541912,0
2013-04-05,12.68,12.991,12.672,12.972,567755,0
2013-04-08,13.008,13.054,12.911,13.008,515494,0
2013-04-09,13.079,13.11,12.926,12.926,658735,0
2013-04-10,12.967,13.094,12.911,13.045,474308,0
2013-04-11,13.008,13.158,13.008,13.15,579257,0
2013-04-12,13.079,13.173,13.062,13.15,430947,0
2013-04-15,13.134,13.134,12.761,12.761,1132374,0
2013-04-16,12.863,13.127,12.752,13.127,426430,0
2013-04-17,13.016,13.054,12.863,12.872,881979,0
2013-04-18,12.919,12.953,12.743,12.807,309538,0
2013-04-19,12.807,13.23,12.769,13.222,606468,0
2013-04-22,13.222,13.222,12.953,13.143,372752,0
2013-04-23,13.23,13.357,13.134,13.309,459117,0
2013-04-24,13.237,13.452,13.045,13.23,629728,0
2013-04-25,13.294,13.374,13.182,13.326,372133,0
2013-04-26,13.331,13.468,13.038,13.445,562325,0
2013-04-29,13.494,13.811,13.484,13.733,404049,0
2013-04-30,13.912,14.091,13.873,14.057,584719,0
2013-05-01,13.906,13.963,13.421,13.429,661773,0
2013-05-02,13.517,13.706,13.468,13.683,414984,0
2013-05-03,13.811,13.899,13.724,13.778,266086,0
2013-05-06,13.827,13.938,13.778,13.938,380902,0
2013-05-07,13.983,14.114,13.77,14.011,713540,0
2013-05-08,14.011,14.057,13.715,13.899,321056,0
2013-05-09,13.866,13.913,13.787,13.811,270908,0
2013-05-10,13.875,13.884,13.811,13.841,157111,0
2013-05-13,13.811,13.884,13.756,13.875,233097,0
2013-05-14,13.858,13.993,13.82,13.921,283274,0
2013-05-15,13.921,14.074,13.811,14.074,425555,0
2013-05-16,13.977,14.074,13.82,13.884,307424,0
2013-05-17,13.977,14.082,13.938,13.993,375397,0
2013-05-20,13.963,14.041,13.899,14.034,235159,0
2013-05-21,14.057,14.129,13.93,14.057,315076,0
2013-05-22,14.041,14.279,13.605,13.724,280601,0
2013-05-23,13.626,13.698,13.389,13.484,445499,0
2013-05-24,13.468,13.468,13.213,13.349,545585,0
2013-05-28,13.609,13.639,13.327,13.454,370149,0
2013-05-29,13.367,13.367,12.858,12.9,567031,0
2013-05-30,12.769,12.872,12.56,12.601,379276,0
2013-05-31,12.683,12.797,12.56,12.56,1091062,0
2013-06-03,12.474,12.705,12.394,12.592,518285,0
2013-06-04,12.73,12.803,12.305,12.32,438071,0
2013-06-05,12.305,12.336,11.998,12.113,368738,0
2013-06-06,12.127,12.377,12.047,12.368,440040,0
2013-06-07,12.448,12.528,12.328,12.52,357711,0
2013-06-10,12.488,12.61,12.377,12.538,380358,0
2013-06-11,12.409,12.554,12.232,12.448,493562,0
2013-06-12,12.498,12.513,12.127,12.176,458809,0
2013-06-13,12.119,12.44,12.07,12.434,847663,0
2013-06-14,12.434,12.57,12.296,12.488,668479,0
2013-06-17,12.602,12.714,12.434,12.513,282627,0
2013-06-18,12.416,12.7,12.296,12.578,286739,0
2013-06-19,12.546,12.665,12.278,12.336,539908,0
2013-06-20,12.185,12.185,11.724,11.789,538309,0
2013-06-21,11.852,11.861,11.564,11.836,727134,0
2013-06-24,11.676,11.887,11.524,11.652,353678,0
2013-06-25,11.756,11.909,11.645,11.829,621363,0
2013-06-26,11.925,12.062,11.878,11.998,819990,0
2013-06-27,12.078,12.434,12.006,12.425,230590,0
2013-06-28,12.399,12.626,12.313,12.498,1050021,0
2013-07-01,12.602,12.659,12.488,12.528,362034,0
2013-07-02,12.513,12.707,12.448,12.617,485313,0
2013-07-03,12.61,12.61,12.465,12.528,212221,0
2013-07-05,12.69,12.69,12.305,12.554,313930,0
2013-07-08,12.586,12.674,12.505,12.52,314381,0
2013-07-09,12.578,12.659,12.513,12.626,555822,0
2013-07-10,13.005,13.133,12.481,12.554,734460,0
2013-07-11,12.674,12.842,12.659,12.755,485060,0
2013-07-12,12.764,12.851,12.593,12.73,1149142,0
2013-07-15,12.778,12.9,12.714,12.828,367510,0
2013-07-16,12.851,12.924,12.828,12.877,294515,0
2013-07-17,12.884,12.978,12.81,12.842,233685,0
2013-07-18,12.851,12.997,12.795,12.964,980517,0
2013-07-19,12.9,13.005,12.714,12.771,266057,0
2013-07-22,12.81,12.884,12.707,12.842,179971,0
2013-07-23,12.877,12.877,12.626,12.746,319974,0
2013-07-24,12.819,13.172,12.554,12.635,774906,0
2013-07-25,12.65,12.964,12.626,12.914,844281,0
2013-07-26,12.842,12.964,12.723,12.81,289246,0
2013-07-29,12.803,12.877,12.635,12.683,205803,0
2013-07-30,12.771,12.842,12.626,12.707,277622,0
2013-07-31,12.73,12.764,12.384,12.465,488088,0
2013-08-01,12.578,12.578,12.343,12.498,393662,0
2013-08-02,12.465,12.561,12.384,12.52,339812,0
2013-08-05,12.52,12.554,12.456,12.52,182066,0
2013-08-06,12.481,12.578,12.425,12.488,237361,0
2013-08-07,12.474,12.474,12.328,12.384,166631,0
2013-08-08,12.44,12.474,12.32,12.434,133650,0
2013-08-09,12.377,12.641,12.368,12.554,119882,0
2013-08-12,12.474,12.505,12.393,12.465,262530,0
2013-08-13,12.474,12.474,12.248,12.296,177885,0
2013-08-14,12.32,12.377,12.241,12.264,168437,0
2013-08-15,12.119,12.205,11.967,12.03,254575,0
2013-08-16,11.967,12.095,11.789,11.805,233439,0
2013-08-19,11.773,11.781,11.564,11.595,322394,0
2013-08-20,11.612,11.925,11.612,11.878,172958,0
2013-08-21,11.795,11.989,11.702,11.829,594025,0
2013-08-22,11.836,11.981,11.765,11.974,109801,0
2013-08-23,12.006,12.086,11.951,12.07,657331,0
2013-08-26,12.062,12.062,11.901,11.943,314759,0
2013-08-27,11.823,11.998,11.75,11.789,385699,0
2013-08-28,11.805,11.967,11.66,11.75,262067,0
2013-08-29,11.742,11.861,11.676,11.823,218392,0
2013-08-30,11.823,11.925,11.637,11.652,462449,0
2013-09-03,11.77,11.778,11.354,11.46,361854,0
2013-09-04,11.445,11.624,11.412,11.559,347373,0
2013-09-05,11.6,11.707,11.419,11.519,209360,0
2013-09-06,11.648,11.778,11.55,11.721,390914,0
2013-09-09,11.742,12.015,11.709,12.015,326404,0
2013-09-10,12.105,12.171,11.933,12.171,268245,0
2013-09-11,12.168,12.256,12.078,12.223,208760,0
2013-09-12,12.214,12.287,12.127,12.256,324655,0
2013-09-13,12.292,12.373,12.218,12.365,445085,0
2013-09-16,12.474,12.52,12.313,12.465,552290,0
2013-09-17,12.431,12.487,12.349,12.463,232618,0
2013-09-18,12.487,12.88,12.405,12.861,346465,0
2013-09-19,12.88,12.902,12.757,12.839,490793,0
2013-09-20,12.88,12.902,12.617,12.659,449015,0
2013-09-23,12.635,12.747,12.569,12.659,186230,0
2013-09-24,12.659,12.747,12.602,12.65,341661,0
2013-09-25,12.691,12.738,12.48,12.602,371166,0
2013-09-26,12.602,12.7,12.602,12.683,216587,0
2013-09-27,12.593,12.691,12.56,12.617,208457,0
2013-09-30,12.504,12.675,12.496,12.553,201092,0
2013-10-01,12.553,12.757,12.544,12.683,423024,0
2013-10-02,12.609,12.691,12.519,12.659,395193,0
2013-10-03,12.602,12.635,12.282,12.357,341345,0
2013-10-04,12.3,12.415,12.097,12.227,540684,0
2013-10-07,12.136,12.292,12.097,12.202,312674,0
2013-10-08,12.202,12.218,12.023,12.031,274068,0
2013-10-09,12.08,12.179,12.031,12.105,151069,0
2013-10-10,12.236,12.431,12.202,12.415,250247,0
2013-10-11,12.349,12.593,12.324,12.585,235114,0
2013-10-14,12.48,12.715,12.48,12.691,365238,0
2013-10-15,12.7,12.738,12.593,12.707,295398,0
2013-10-16,12.757,12.821,12.665,12.732,881484,0
2013-10-17,12.635,12.83,12.602,12.83,755813,0
2013-10-18,12.902,12.935,12.723,12.797,421536,0
2013-10-21,12.78,12.788,12.665,12.788,280449,0
2013-10-22,12.805,12.983,12.772,12.983,290769,0
2013-10-23,12.983,13.341,12.845,13.332,447990,0
2013-10-24,13.36,13.472,13.276,13.407,269653,0
2013-10-25,13.49,13.505,13.407,13.497,277432,0
2013-10-28,13.505,13.53,13.351,13.497,296645,0
2013-10-29,13.505,13.505,13.36,13.4,153821,0
2013-10-30,13.391,13.407,13.295,13.341,270582,0
2013-10-31,13.341,13.407,13.188,13.245,288152,0
2013-11-01,13.204,13.302,13.105,13.268,336001,0
2013-11-04,13.295,13.295,13.123,13.268,226934,0
2013-11-05,13.188,13.245,13.09,13.171,208471,0
2013-11-06,13.245,13.441,13.164,13.229,322241,0
2013-11-07,12.813,13.041,12.723,12.813,2589544,0
2013-11-08,12.772,12.772,12.537,12.747,474173,0
2013-11-11,12.691,12.926,12.659,12.7,509977,0
2013-11-12,12.65,12.723,12.527,12.585,254138,0
2013-11-13,12.537,12.732,12.496,12.707,229726,0
2013-11-14,12.732,12.926,12.707,12.88,335775,0
2013-11-15,12.853,13.066,12.853,12.974,741136,0
2013-11-18,13.009,13.13,12.974,13.048,320210,0
2013-11-19,13.076,13.076,12.895,12.96,437561,0
2013-11-20,13.002,13.14,12.96,12.983,857700,0
2013-11-21,13.009,13.155,12.945,13.09,599403,0
2013-11-22,13.115,13.171,12.96,13.041,487767,0
2013-11-25,13.09,13.14,12.983,13.056,255673,0
2013-11-26,13.056,13.13,12.96,12.974,384836,0
2013-11-27,12.983,13.076,12.918,13.025,186766,0
2013-11-29,13.09,13.14,12.96,13.032,180926,0
2013-12-02,13.009,13.082,12.691,12.732,201686,0
2013-12-03,12.747,12.788,12.617,12.683,199804,0
2013-12-04,12.609,12.747,12.544,12.609,263274,0
2013-12-05,12.585,12.626,12.511,12.544,192734,0
2013-12-06,12.602,12.821,12.602,12.797,287546,0
2013-12-09,12.797,12.83,12.7,12.797,284227,0
2013-12-10,12.757,12.871,12.641,12.707,176282,0
2013-12-11,12.7,12.766,12.399,12.445,358620,0
2013-12-12,12.439,12.487,12.268,12.439,488218,0
2013-12-13,12.463,12.585,12.365,12.423,420088,0
2013-12-16,12.439,12.635,12.332,12.617,489555,0
2013-12-17,12.626,12.665,12.48,12.56,379879,0
2013-12-18,12.55,12.863,12.451,12.846,465759,0
2013-12-19,12.781,12.832,12.641,12.723,243010,0
2013-12-20,12.707,12.839,12.674,12.839,1372382,0
2013-12-23,12.889,13.087,12.88,12.963,490917,0
2013-12-24,12.955,13.094,12.929,12.97,103917,0
2013-12-26,13.036,13.144,13.005,13.005,305320,0
2013-12-27,13.052,13.052,12.921,13.013,404890,0
2013-12-30,12.97,13.061,12.97,13.052,177174,0
2013-12-31,13.087,13.111,12.921,12.977,408420,0
2014-01-02,12.978,12.978,12.757,12.897,256063,0
2014-01-03,12.889,13.036,12.846,13.021,262773,0
2014-01-06,13.044,13.087,12.889,12.904,349484,0
2014-01-07,12.913,13.061,12.863,12.996,247966,0
2014-01-08,12.955,12.996,12.715,12.738,391254,0
2014-01-09,12.798,12.921,12.625,12.921,272986,0
2014-01-10,12.955,13.021,12.913,12.955,129160,0
2014-01-13,12.889,12.963,12.715,12.798,171251,0
2014-01-14,12.846,12.97,12.738,12.913,253986,0
2014-01-15,12.978,13.044,12.904,12.921,168069,0
2014-01-16,12.854,13.005,12.798,12.955,163959,0
2014-01-17,12.904,12.996,12.781,12.839,253655,0
2014-01-21,12.913,12.913,12.757,12.913,239873,0
2014-01-22,12.955,13.127,12.772,13.094,175857,0
2014-01-23,13.061,13.111,12.938,13.005,172121,0
2014-01-24,12.904,12.978,12.772,12.897,237870,0
2014-01-27,12.897,12.938,12.723,12.781,613110,0
2014-01-28,12.798,12.955,12.707,12.913,425990,0
2014-01-29,12.832,12.921,12.715,12.757,232404,0
2014-01-30,12.781,13.227,12.757,13.111,392372,0
2014-01-31,12.921,13.201,12.854,13.169,520427,0
2014-02-03,13.111,13.152,12.691,12.7,328698,0
2014-02-04,12.781,12.889,12.625,12.805,249869,0
2014-02-05,12.757,12.772,12.591,12.658,183851,0
2014-02-06,12.707,12.873,12.683,12.839,299954,0
2014-02-07,12.863,12.948,12.805,12.929,174660,0
2014-02-10,12.889,13.161,12.798,13.111,377662,0
2014-02-11,13.152,13.309,13.061,13.259,248333,0
2014-02-12,13.252,13.4,13.152,13.368,521557,0
2014-02-13,13.309,13.449,13.267,13.442,309548,0
2014-02-14,13.449,13.556,13.327,13.516,386880,0
2014-02-18,13.516,13.549,13.425,13.523,244056,0
2014-02-19,13.491,13.664,13.491,13.531,259605,0
2014-02-20,13.581,13.673,13.498,13.573,214944,0
2014-02-21,13.607,13.664,13.465,13.581,279560,0
2014-02-24,13.647,13.804,13.607,13.681,635889,0
2014-02-25,13.712,13.821,13.656,13.746,305540,0
2014-02-26,13.787,13.853,13.712,13.821,175896,0
2014-02-27,13.821,13.917,13.598,13.738,562627,0
2014-02-28,13.787,13.83,13.563,13.77,669011,0
2014-03-03,13.615,13.804,13.531,13.656,357501,0
2014-03-04,13.681,13.87,13.681,13.762,671049,0
2014-03-05,13.722,13.787,13.556,13.732,264696,0
2014-03-06,13.738,13.738,13.531,13.573,293966,0
2014-03-07,13.589,13.589,13.227,13.301,392940,0
2014-03-10,13.319,13.359,13.102,13.259,300143,0
2014-03-11,13.252,13.383,13.252,13.368,474666,0
2014-03-12,13.34,13.465,13.34,13.449,268838,0
2014-03-13,13.523,13.523,13.368,13.491,298382,0
2014-03-14,13.425,13.549,13.415,13.482,160871,0
2014-03-17,13.556,13.615,13.383,13.408,199666,0
2014-03-18,13.38,13.573,13.365,13.497,396735,0
2014-03-19,13.49,13.522,13.298,13.298,466744,0
2014-03-20,13.256,13.305,13.171,13.223,217259,0
2014-03-21,13.305,13.431,13.223,13.405,545733,0
2014-03-24,13.455,13.455,13.198,13.271,387229,0
2014-03-25,13.323,13.472,13.289,13.423,317703,0
2014-03-26,13.505,13.505,13.323,13.347,370768,0
2014-03-27,13.365,13.447,13.231,13.431,269644,0
2014-03-28,13.44,13.639,13.397,13.515,275531,0
2014-03-31,13.589,13.689,13.374,13.598,300866,0
2014-04-01,13.665,13.665,13.463,13.639,323517,0
2014-04-02,13.615,13.689,13.481,13.657,336960,0
2014-04-03,13.639,13.689,13.49,13.573,234497,0
2014-04-04,13.639,13.665,13.539,13.563,367837,0
2014-04-07,13.515,13.665,13.463,13.589,328056,0
2014-04-08,13.573,13.674,13.497,13.607,401086,0
2014-04-09,13.607,13.689,13.49,13.598,542121,0
2014-04-10,13.598,13.714,13.405,13.44,388349,0
2014-04-11,13.323,13.481,13.248,13.298,374662,0
2014-04-14,13.405,13.563,13.305,13.522,492921,0
2014-04-15,13.573,13.665,13.463,13.607,796287,0
2014-04-16,13.648,13.696,13.515,13.629,476855,0
2014-04-17,13.622,13.665,13.49,13.607,177399,0
2014-04-21,13.581,13.629,13.497,13.581,218799,0
2014-04-22,13.589,13.648,13.481,13.629,694364,0
2014-04-23,13.581,13.648,13.374,13.447,1155278,0
2014-04-24,13.49,13.665,13.455,13.657,716137,0
2014-04-25,13.563,13.629,13.472,13.53,488881,0
2014-04-28,13.607,13.705,13.505,13.629,500701,0
2014-04-29,13.681,13.733,13.472,13.548,875247,0
2014-04-30,13.539,13.748,13.463,13.748,520565,0
2014-05-01,13.748,13.748,13.405,13.665,556154,0
2014-05-02,13.665,13.848,13.615,13.696,526352,0
2014-05-05,13.573,13.648,13.522,13.607,315205,0
2014-05-06,13.581,13.639,13.472,13.522,356657,0
2014-05-07,13.556,13.689,13.515,13.689,344912,0
2014-05-08,13.696,13.799,13.648,13.74,919654,0
2014-05-09,13.733,13.807,13.665,13.724,235613,0
2014-05-12,13.807,13.94,13.748,13.89,322359,0
2014-05-13,13.906,13.979,13.733,13.733,562165,0
2014-05-14,13.78,13.79,13.607,13.674,467515,0
2014-05-15,13.598,13.648,13.497,13.598,386434,0
2014-05-16,13.607,13.74,13.53,13.724,274635,0
2014-05-19,13.714,13.748,13.589,13.689,256379,0
2014-05-20,13.696,13.714,13.505,13.556,508068,0
2014-05-21,13.589,13.629,13.463,13.563,307243,0
2014-05-22,13.563,13.589,13.505,13.505,190196,0
2014-05-23,13.53,13.665,13.505,13.648,435581,0
2014-05-27,13.674,13.831,13.674,13.807,391998,0
2014-05-28,13.771,13.78,13.622,13.714,656127,0
2014-05-29,13.771,13.873,13.696,13.824,560731,0
2014-05-30,13.838,13.931,13.764,13.848,738483,0
2014-06-02,13.864,13.974,13.799,13.906,309376,0
2014-06-03,13.873,13.974,13.79,13.906,255423,0
2014-06-04,13.89,13.957,13.838,13.949,251575,0
2014-06-05,13.979,14.214,13.906,14.207,619102,0
2014-06-06,14.281,14.289,14.107,14.183,574655,0
2014-06-09,14.154,14.24,14.047,14.082,266844,0
2014-06-10,14.033,14.033,13.949,13.965,336964,0
2014-06-11,13.922,14.015,13.815,13.89,211950,0
2014-06-12,13.864,13.94,13.74,13.838,193217,0
2014-06-13,13.883,13.906,13.689,13.831,158544,0
2014-06-16,13.883,13.883,13.733,13.824,220698,0
2014-06-17,13.799,13.824,13.696,13.815,381487,0
2014-06-18,13.769,13.921,13.71,13.905,295444,0
2014-06-19,13.921,13.979,13.872,13.921,318128,0
2014-06-20,13.921,13.93,13.862,13.905,929215,0
2014-06-23,13.872,13.921,13.862,13.89,262098,0
2014-06-24,13.89,13.921,13.855,13.872,349633,0
2014-06-25,13.813,13.921,13.804,13.872,259612,0
2014-06-26,13.89,13.89,13.778,13.837,175217,0
2014-06-27,13.755,13.988,13.73,13.979,290238,0
2014-06-30,13.974,14.075,13.796,14.023,358472,0
2014-07-01,14.015,14.209,13.965,14.151,696158,0
2014-07-02,14.091,14.261,14.033,14.201,472760,0
2014-07-03,14.194,14.209,13.948,14.166,254700,0
2014-07-07,14.156,14.261,14.098,14.209,367542,0
2014-07-08,14.225,14.31,14.185,14.243,662958,0
2014-07-09,14.283,14.302,14.133,14.201,407124,0
2014-07-10,14.04,14.233,14.04,14.176,303726,0
2014-07-11,14.194,14.243,14.117,14.124,283348,0
2014-07-14,14.124,14.216,14.124,14.166,684662,0
2014-07-15,14.201,14.209,14.075,14.133,319595,0
2014-07-16,14.156,14.166,14.075,14.151,534767,0
2014-07-17,14.098,14.124,14.065,14.091,771894,0
2014-07-18,14.065,14.275,14.065,14.253,391094,0
2014-07-21,14.166,14.216,14.083,14.098,370128,0
2014-07-22,14.176,14.261,14.156,14.243,272273,0
2014-07-23,13.956,14.428,13.956,14.269,1373864,0
2014-07-24,14.33,14.37,14.225,14.31,1007691,0
2014-07-25,14.216,14.343,14.194,14.261,662896,0
2014-07-28,14.269,14.302,14.194,14.233,297519,0
2014-07-29,14.31,14.31,14.117,14.253,464653,0
2014-07-30,14.302,14.302,14.098,14.185,297871,0
2014-07-31,13.93,14.091,13.898,14.007,2855203,0
2014-08-01,14.007,14.133,13.905,14.057,840384,0
2014-08-04,14.075,14.083,13.93,13.988,766794,0
2014-08-05,13.939,14.015,13.787,13.837,600374,0
2014-08-06,13.822,13.872,13.778,13.83,321614,0
2014-08-07,13.872,13.913,13.787,13.837,379652,0
2014-08-08,13.761,13.979,13.761,13.881,1336260,0
2014-08-11,13.948,14.04,13.89,13.998,558578,0
2014-08-12,14.015,14.143,13.998,14.033,590249,0
2014-08-13,14.083,14.117,14.04,14.065,585031,0
2014-08-14,14.108,14.194,14.075,14.098,607251,0
2014-08-15,14.201,14.253,14.023,14.048,677084,0
2014-08-18,14.124,14.201,14.075,14.133,496614,0
2014-08-19,14.133,14.233,14.133,14.201,523190,0
2014-08-20,14.124,14.293,14.04,14.261,430144,0
2014-08-21,14.31,14.343,14.243,14.31,431026,0
2014-08-22,14.31,14.335,14.133,14.156,351469,0
2014-08-25,14.225,14.253,14.033,14.124,298185,0
2014-08-26,14.133,14.269,14.091,14.233,309815,0
2014-08-27,14.283,14.32,14.216,14.293,374415,0
2014-08-28,14.233,14.32,14.194,14.302,358325,0
2014-08-29,14.343,14.379,14.253,14.31,1712534,0
2014-09-02,14.33,14.403,14.253,14.403,525076,0
2014-09-03,14.479,14.497,14.394,14.428,496407,0
2014-09-04,14.471,14.511,14.343,14.36,400032,0
2014-09-05,14.283,14.579,14.283,14.572,549609,0
2014-09-08,14.587,14.656,14.505,14.639,515570,0
2014-09-09,14.606,14.648,14.446,14.52,479056,0
2014-09-10,14.437,14.547,14.302,14.351,420632,0
2014-09-11,14.269,14.446,14.269,14.403,478813,0
2014-09-12,14.497,14.547,14.033,14.108,929130,0
2014-09-15,14.075,14.216,13.93,13.965,463830,0
2014-09-16,13.998,14.201,13.921,14.194,945760,0
2014-09-17,14.225,14.304,14.123,14.225,646219,0
2014-09-18,14.234,14.262,14.073,14.234,558125,0
2014-09-19,14.209,14.362,14.194,14.345,997255,0
2014-09-22,14.304,14.362,14.176,14.176,645634,0
2014-09-23,14.194,14.194,14.005,14.039,1240423,0
2014-09-24,14.021,14.123,13.955,13.972,945558,0
2014-09-25,13.935,14.005,13.809,13.887,562855,0
2014-09-26,13.894,14.063,13.809,14.039,611774,0
2014-09-29,13.927,14.021,13.818,14.014,384273,0
2014-09-30,14.047,14.081,13.867,13.877,1116915,0
2014-10-01,13.901,13.978,13.772,13.826,1052781,0
2014-10-02,13.851,13.963,13.627,13.723,1169962,0
2014-10-03,13.858,13.858,13.645,13.733,660862,0
2014-10-06,13.733,13.877,13.695,13.781,399417,0
2014-10-07,13.749,13.781,13.543,13.543,604112,0
2014-10-08,13.553,13.851,13.535,13.772,1485399,0
2014-10-09,13.781,13.927,13.577,13.577,1429172,0
2014-10-10,13.518,13.867,13.508,13.74,720585,0
2014-10-13,13.772,13.963,13.704,13.809,892621,0
2014-10-14,13.894,14.081,13.832,13.963,1309255,0
2014-10-15,13.858,14.116,13.765,13.972,1038390,0
2014-10-16,13.851,14.055,13.832,13.963,863135,0
2014-10-17,14.055,14.055,13.826,13.887,1069492,0
2014-10-20,13.832,14.021,13.832,14.021,953657,0
2014-10-21,14.097,14.216,13.978,14.209,822141,0
2014-10-22,14.244,14.466,14.156,14.254,1720818,0
2014-10-23,14.322,14.544,14.254,14.431,2258960,0
2014-10-24,14.39,14.525,14.304,14.414,1014854,0
2014-10-27,14.397,14.603,14.372,14.534,871106,0
2014-10-28,14.516,14.756,14.5,14.74,830318,0
2014-10-29,14.781,14.859,14.593,14.74,557986,0
2014-10-30,14.661,14.756,14.612,14.722,801120,0
2014-10-31,14.875,14.926,14.712,14.926,1331023,0
2014-11-03,14.954,15.277,14.884,15.175,873204,0
2014-11-04,15.132,15.233,15.099,15.185,564896,0
2014-11-05,15.261,15.284,15.046,15.107,326210,0
2014-11-06,15.147,15.207,14.954,14.978,410419,0
2014-11-07,14.978,15.038,14.815,14.978,467417,0
2014-11-10,14.97,15.147,14.954,15.132,645483,0
2014-11-11,15.099,15.107,14.985,15.031,371593,0
2014-11-12,15.021,15.021,14.849,14.908,308011,0
2014-11-13,14.961,15.063,14.926,14.978,239951,0
2014-11-14,15.031,15.031,14.875,14.985,519577,0
2014-11-17,14.978,15.046,14.926,14.961,425436,0
2014-11-18,14.994,15.089,14.961,15.07,413670,0
2014-11-19,15.054,15.099,14.926,14.985,524706,0
2014-11-20,14.954,15.031,14.935,15.012,420304,0
2014-11-21,15.166,15.166,14.961,15.021,478936,0
2014-11-24,15.07,15.166,14.97,15.132,272860,0
2014-11-25,15.191,15.225,15.08,15.132,547732,0
2014-11-26,15.157,15.344,15.157,15.33,250013,0
2014-11-28,15.337,15.532,15.277,15.284,283200,0
2014-12-01,15.253,15.404,15.233,15.243,356844,0
2014-12-02,15.253,15.456,15.099,15.456,687381,0
2014-12-03,15.481,15.523,15.38,15.465,495771,0
2014-12-04,15.413,15.499,15.344,15.456,550400,0
2014-12-05,15.36,15.456,15.337,15.404,690717,0
2014-12-08,15.465,15.628,15.292,15.33,414386,0
2014-12-09,15.207,15.559,15.207,15.481,563525,0
2014-12-10,15.465,15.499,15.37,15.431,332061,0
2014-12-11,15.523,15.61,15.389,15.592,483609,0
2014-12-12,15.456,15.628,15.421,15.448,630096,0
2014-12-15,15.481,15.499,15.2,15.243,580451,0
2014-12-16,15.216,15.431,15.166,15.302,1160188,0
2014-12-17,15.371,15.743,15.284,15.733,2217832,0
2014-12-18,15.846,15.856,15.656,15.811,767181,0
2014-12-19,15.811,15.898,15.674,15.889,1353274,0
2014-12-22,15.872,16.106,15.865,16.08,468173,0
2014-12-23,16.061,16.089,15.985,16.089,550051,0
2014-12-24,16.14,16.237,16.061,16.149,180548,0
2014-12-26,16.208,16.227,16.071,16.14,370306,0
2014-12-29,16.14,16.286,16.071,16.286,493669,0
2014-12-30,16.19,16.407,16.175,16.399,551566,0
2014-12-31,16.476,16.573,16.14,16.183,687820,0
2015-01-02,16.253,16.305,16.106,16.14,551752,0
2015-01-05,16.167,16.346,16.097,16.296,643073,0
2015-01-06,16.384,16.443,16.227,16.268,545621,0
2015-01-07,16.314,16.589,16.199,16.589,793505,0
2015-01-08,16.623,16.633,16.424,16.528,711060,0
2015-01-09,16.537,16.709,16.364,16.469,1786171,0
2015-01-12,16.503,16.676,16.469,16.589,424094,0
2015-01-13,16.667,16.684,16.384,16.469,616196,0
2015-01-14,16.337,16.633,16.337,16.598,697595,0
2015-01-15,16.657,16.657,16.356,16.615,814504,0
2015-01-16,16.563,16.969,16.563,16.961,603043,0
2015-01-20,17.012,17.03,16.717,16.831,626119,0
2015-01-21,16.761,16.893,16.58,16.846,725247,0
2015-01-22,16.977,17.28,16.893,17.253,690848,0
2015-01-23,17.289,17.324,17.089,17.176,351227,0
2015-01-26,16.846,17.324,16.815,17.306,667960,0
2015-01-27,17.192,17.407,17.159,17.299,609512,0
2015-01-28,17.375,17.445,17.176,17.192,476097,0
2015-01-29,17.27,17.299,16.977,17.141,614264,0
2015-01-30,17.115,17.159,16.893,16.899,751827,0
2015-02-02,16.899,16.969,16.589,16.874,593228,0
2015-02-03,16.823,17.115,16.693,17.108,590345,0
2015-02-04,17.089,17.089,16.874,17.003,700874,0
2015-02-05,17.046,17.299,16.969,17.289,518530,0
2015-02-06,17.237,17.237,16.761,16.839,708057,0
2015-02-09,16.709,16.969,16.598,16.615,725787,0
2015-02-10,16.623,16.676,16.296,16.64,529094,0
2015-02-11,16.709,16.727,16.305,16.469,664381,0
2015-02-12,16.623,16.755,16.459,16.727,791440,0
2015-02-13,16.761,16.786,16.459,16.727,604953,0
2015-02-17,16.755,16.831,16.528,16.649,568362,0
2015-02-18,16.589,16.77,16.364,16.755,983334,0
2015-02-19,16.667,16.701,16.227,16.337,644204,0
2015-02-20,16.305,16.573,16.277,16.459,504747,0
2015-02-23,16.493,16.615,16.374,16.615,567227,0
2015-02-24,16.519,16.606,16.12,16.19,505815,0
2015-02-25,16.218,16.374,16.114,16.183,410135,0
2015-02-26,16.19,16.199,15.957,16.036,306650,0
2015-02-27,16.061,16.208,15.889,16.167,420947,0
2015-03-02,16.149,16.459,16.053,16.337,379360,0
2015-03-03,16.277,16.337,16.114,16.277,333619,0
2015-03-04,16.244,16.314,16.071,16.13,505119,0
2015-03-05,16.253,16.415,16.175,16.268,524458,0
2015-03-06,16.061,16.061,15.596,15.708,837118,0
2015-03-09,15.811,15.865,15.545,15.579,643963,0
2015-03-10,15.51,15.846,15.51,15.803,895945,0
2015-03-11,15.856,15.916,15.7,15.889,623816,0
2015-03-12,16.011,16.244,15.967,16.244,468873,0
2015-03-13,16.218,16.237,16.011,16.175,387468,0
2015-03-16,16.277,16.415,16.175,16.253,465167,0
2015-03-17,16.227,16.305,16.12,16.208,400551,0
2015-03-18,16.244,16.601,16.119,16.558,681666,0
2015-03-19,16.487,16.645,16.454,16.516,1021128,0
2015-03-20,16.584,16.907,16.558,16.845,1110685,0
2015-03-23,16.854,17.003,16.611,16.783,755793,0
2015-03-24,16.767,16.775,16.437,16.478,1365857,0
2015-03-25,16.541,16.601,16.183,16.218,871045,0
2015-03-26,16.218,16.366,15.982,16.078,676281,0
2015-03-27,16.148,16.269,16.078,16.19,549917,0
2015-03-30,16.323,16.478,16.218,16.408,675483,0
2015-03-31,16.348,16.454,16.208,16.237,363237,0
2015-04-01,16.237,16.297,16.044,16.218,514632,0
2015-04-02,16.237,16.558,16.218,16.446,468003,0
2015-04-06,16.47,16.645,16.454,16.601,316201,0
2015-04-07,16.577,16.577,16.237,16.244,398738,0
2015-04-08,16.254,16.408,16.208,16.237,364779,0
2015-04-09,16.148,16.237,15.588,15.633,550065,0
2015-04-10,15.772,16.175,15.772,16.009,1703256,0
2015-04-13,16.026,16.096,15.955,15.99,608689,0
2015-04-14,16.051,16.078,15.922,15.947,626905,0
2015-04-15,15.972,15.972,15.798,15.94,1056497,0
2015-04-16,15.861,15.947,15.782,15.93,554138,0
2015-04-17,15.842,15.912,15.711,15.832,736315,0
2015-04-20,15.869,15.93,15.791,15.885,551388,0
2015-04-21,15.902,16.026,15.728,15.885,702892,0
2015-04-22,15.922,16.114,15.894,16.088,444988,0
2015-04-23,16.044,16.119,15.852,15.885,522650,0
2015-04-24,15.922,16.096,15.885,15.982,310541,0
2015-04-27,16.051,16.139,15.842,15.912,365811,0
2015-04-28,15.922,15.99,15.798,15.947,363175,0
2015-04-29,15.816,15.816,15.503,15.58,475448,0
2015-04-30,15.484,15.484,15.127,15.26,529983,0
2015-05-01,15.33,15.474,15.31,15.404,520932,0
2015-05-04,15.451,15.607,15.371,15.413,430195,0
2015-05-05,15.344,15.404,15.047,15.143,619686,0
2015-05-06,15.205,15.222,15.056,15.189,428921,0
2015-05-07,15.205,15.381,15.101,15.32,363790,0
2015-05-08,15.484,15.763,15.451,15.474,245057,0
2015-05-11,15.398,15.564,15.161,15.214,230964,0
2015-05-12,15.11,15.26,14.917,15.214,241671,0
2015-05-13,15.291,15.381,14.971,15.004,310934,0
2015-05-14,15.143,15.275,15.022,15.267,287561,0
2015-05-15,15.31,15.459,15.214,15.381,283212,0
2015-05-18,15.283,15.371,15.17,15.344,297401,0
2015-05-19,15.291,15.398,15.189,15.301,219394,0
2015-05-20,15.398,15.474,15.267,15.283,322389,0
2015-05-21,15.275,15.283,15.092,15.127,218365,0
2015-05-22,15.118,15.275,15.004,15.189,518297,0
2015-05-26,15.152,15.24,15.013,15.041,416844,0
2015-05-27,15.101,15.197,14.986,15.152,476712,0
2015-05-28,15.143,15.24,15.065,15.17,280929,0
2015-05-29,15.18,15.291,14.971,15.032,1035791,0
2015-06-01,15.047,15.291,14.962,15.25,323193,0
2015-06-02,15.152,15.24,15.013,15.041,319840,0
2015-06-03,15.041,15.056,14.805,14.907,503861,0
2015-06-04,14.883,14.934,14.837,14.907,295809,0
2015-06-05,14.767,14.847,14.621,14.751,248149,0
2015-06-08,14.716,14.751,14.621,14.656,304172,0
2015-06-09,14.621,14.736,14.428,14.463,255798,0
2015-06-10,14.499,14.689,14.428,14.568,339768,0
2015-06-11,14.664,14.698,14.568,14.621,351954,0
2015-06-12,14.543,14.621,14.499,14.577,413125,0
2015-06-15,14.55,14.55,14.377,14.428,619573,0
2015-06-16,14.472,14.594,14.386,14.594,276447,0
2015-06-17,14.612,14.699,14.426,14.584,818178,0
2015-06-18,14.621,14.911,14.542,14.85,448481,0
2015-06-19,15.038,15.053,14.808,15.018,1132748,0
2015-06-22,15.053,15.15,14.789,14.789,462630,0
2015-06-23,14.761,14.808,14.629,14.665,277817,0
2015-06-24,14.675,14.745,14.621,14.647,782635,0
2015-06-25,14.638,14.647,14.523,14.577,367546,0
2015-06-26,14.594,14.745,14.453,14.699,947221,0
2015-06-29,14.657,14.761,14.426,14.445,640688,0
2015-06-30,14.523,14.523,14.303,14.417,776112,0
2015-07-01,14.453,14.584,14.322,14.577,430596,0
2015-07-02,14.718,14.815,14.621,14.665,560207,0
2015-07-06,14.612,14.799,14.604,14.779,1185838,0
2015-07-07,14.85,15.009,14.824,14.957,1054643,0
2015-07-08,14.84,14.99,14.808,14.929,559525,0
2015-07-09,14.99,15.07,14.877,14.99,481534,0
2015-07-10,15.009,15.212,14.939,15.045,405467,0
2015-07-13,15.142,15.336,15.018,15.115,281291,0
2015-07-14,15.08,15.178,14.948,15.089,309279,0
2015-07-15,15.038,15.159,14.957,15.124,252687,0
2015-07-16,15.178,15.291,15.178,15.229,367094,0
2015-07-17,15.221,15.274,15.115,15.188,383959,0
2015-07-20,15.115,15.212,15.062,15.142,235222,0
2015-07-21,15.15,15.259,15.038,15.08,348982,0
2015-07-22,15.089,15.31,15.062,15.089,276650,0
2015-07-23,14.982,15.009,14.708,14.779,606275,0
2015-07-24,14.745,14.86,14.728,14.728,341511,0
2015-07-27,14.769,14.868,14.638,14.69,295894,0
2015-07-28,14.699,14.753,14.568,14.708,457422,0
2015-07-29,14.761,14.85,14.621,14.789,356792,0
2015-07-30,14.718,14.815,14.665,14.808,375696,0
2015-07-31,14.903,15.062,14.903,14.966,387693,0
2015-08-03,14.975,15.045,14.86,14.982,248858,0
2015-08-04,14.957,15.038,14.769,14.789,452783,0
2015-08-05,14.815,14.831,14.532,14.629,372300,0
2015-08-06,14.604,14.647,14.331,14.629,306088,0
2015-08-07,14.523,14.647,14.461,14.629,262050,0
2015-08-10,14.708,14.737,14.523,14.594,345134,0
2015-08-11,14.568,14.815,14.549,14.808,287096,0
2015-08-12,14.789,14.815,14.647,14.815,281518,0
2015-08-13,14.737,14.966,14.612,14.824,392562,0
2015-08-14,14.769,14.948,14.665,14.929,248351,0
2015-08-17,14.903,15.062,14.808,15.062,332341,0
2015-08-18,14.99,15.15,14.929,15.08,281066,0
2015-08-19,15.038,15.062,14.728,14.975,296685,0
2015-08-20,14.887,14.957,14.789,14.85,232391,0
2015-08-21,14.621,14.831,14.523,14.629,551376,0
2015-08-24,13.559,14.268,13.517,13.719,661426,0
2015-08-25,14.117,14.17,13.348,13.376,523869,0
2015-08-26,13.658,13.906,13.384,13.834,757958,0
2015-08-27,13.843,14.206,13.738,14.064,636273,0
2015-08-28,13.968,14.108,13.906,13.976,301326,0
2015-08-31,13.931,13.976,13.648,13.692,346265,0
2015-09-01,13.367,13.534,13.304,13.376,393919,0
2015-09-02,13.517,13.587,13.348,13.393,377282,0
2015-09-03,13.463,13.615,13.33,13.553,389507,0
2015-09-04,13.401,13.472,13.163,13.243,395618,0
2015-09-08,13.401,13.454,13.304,13.401,351811,0
2015-09-09,13.49,13.49,13.119,13.137,431728,0
2015-09-10,13.11,13.304,13.056,13.11,434895,0
2015-09-11,13.11,13.358,13.022,13.348,236918,0
2015-09-14,13.393,13.419,13.304,13.401,159717,0
2015-09-15,13.419,13.658,13.323,13.629,494439,0
2015-09-16,13.622,13.808,13.553,13.79,306307,0
2015-09-17,13.818,14.14,13.7,13.915,365126,0
2015-09-18,13.771,13.933,13.54,13.584,6804337,0
2015-09-21,13.656,13.853,13.557,13.808,654069,0
2015-09-22,13.691,13.799,13.594,13.62,369190,0
2015-09-23,13.691,13.828,13.513,13.708,428266,0
2015-09-24,13.676,13.764,13.513,13.604,396891,0
2015-09-25,13.676,13.771,13.575,13.584,296827,0
2015-09-28,13.53,13.584,13.279,13.423,541567,0
2015-09-29,13.433,13.504,13.341,13.361,523075,0
2015-09-30,13.442,13.565,13.361,13.442,640107,0
2015-10-01,13.485,13.54,13.361,13.495,639326,0
2015-10-02,13.423,13.666,13.307,13.53,763060,0
2015-10-05,13.504,13.835,13.504,13.818,764024,0
2015-10-06,13.818,13.899,13.764,13.818,626932,0
2015-10-07,13.86,14.086,13.799,14.086,477849,0
2015-10-08,14.086,14.238,14.005,14.238,364053,0
2015-10-09,14.248,14.272,14.122,14.238,323740,0
2015-10-12,14.266,14.417,14.229,14.301,269590,0
2015-10-13,14.248,14.373,14.05,14.068,185042,0
2015-10-14,14.103,14.176,13.89,13.924,226918,0
2015-10-15,13.978,14.156,13.89,14.156,261426,0
2015-10-16,14.176,14.238,14.095,14.176,257629,0
2015-10-19,14.149,14.391,14.149,14.391,304676,0
2015-10-20,14.344,14.489,14.266,14.489,286167,0
2015-10-21,14.533,14.543,14.407,14.407,359808,0
2015-10-22,14.489,14.687,14.445,14.678,337141,0
2015-10-23,14.703,14.765,14.499,14.668,415646,0
2015-10-26,14.693,14.757,14.471,14.687,1168880,0
2015-10-27,14.65,14.83,14.57,14.811,693042,0
2015-10-28,14.856,15.331,14.856,15.277,1038000,0
2015-10-29,15.223,15.313,15.151,15.205,562943,0
2015-10-30,15.196,15.241,15.037,15.044,541166,0
2015-11-02,15.376,15.537,15.115,15.323,1053969,0
2015-11-03,15.26,15.285,15.099,15.231,412854,0
2015-11-04,15.214,15.394,15.008,15.115,536365,0
2015-11-05,15.169,15.267,14.988,15.26,375443,0
2015-11-06,15.052,15.188,14.884,14.988,906782,0
2015-11-09,14.936,14.964,14.579,14.668,493882,0
2015-11-10,14.65,14.927,14.615,14.892,299060,0
2015-11-11,14.892,14.946,14.749,14.918,300175,0
2015-11-12,14.874,14.927,14.765,14.856,477290,0
2015-11-13,14.836,14.918,14.399,14.417,443676,0
2015-11-16,14.417,14.524,14.335,14.524,337251,0
2015-11-17,14.479,14.631,14.435,14.445,387951,0
2015-11-18,14.461,14.749,14.426,14.741,320948,0
2015-11-19,14.765,14.874,14.678,14.846,357579,0
2015-11-20,14.927,15.151,14.846,15.08,486559,0
2015-11-23,15.07,15.188,15.017,15.089,237303,0
2015-11-24,14.998,15.107,14.856,15.099,213182,0
2015-11-25,15.099,15.188,15.037,15.142,203357,0
2015-11-27,15.142,15.26,15.052,15.196,216534,0
2015-11-30,15.223,15.277,15.044,15.107,512020,0
2015-12-01,15.142,15.277,15.115,15.277,225322,0
2015-12-02,15.231,15.26,14.784,14.804,451788,0
2015-12-03,14.794,14.884,14.623,14.757,490334,0
2015-12-04,14.83,15.099,14.703,14.757,481199,0
2015-12-07,14.757,14.821,14.606,14.757,262205,0
2015-12-08,14.722,14.836,14.687,14.757,220563,0
2015-12-09,14.703,14.874,14.641,14.804,337810,0
2015-12-10,14.811,14.884,14.579,14.586,228147,0
2015-12-11,14.57,14.631,14.335,14.533,400905,0
2015-12-14,14.499,14.641,14.445,14.543,534068,0
2015-12-15,14.631,14.821,14.631,14.749,707447,0
2015-12-16,14.811,15.08,14.794,15.008,624364,0
2015-12-17,14.998,15.135,14.926,15.017,462267,0
2015-12-18,14.781,14.973,14.59,14.645,1649805,0
2015-12-21,14.754,14.809,14.581,14.708,323322,0
2015-12-22,14.754,14.955,14.754,14.917,389245,0
2015-12-23,14.945,15.062,14.801,14.998,662303,0
2015-12-24,14.955,15.108,14.9,15.037,158876,0
2015-12-28,15.017,15.09,14.891,15.09,250826,0
2015-12-29,15.153,15.317,15.135,15.317,261632,0
2015-12-30,15.317,15.356,15.199,15.244,250052,0
2015-12-31,15.225,15.234,15.062,15.062,361286,0
2016-01-04,14.882,14.988,14.581,14.655,450995,0
2016-01-05,14.998,15.335,14.818,15.317,970600,0
2016-01-06,15.19,15.454,15.19,15.444,498678,0
2016-01-07,15.19,15.288,15.08,15.199,598319,0
2016-01-08,15.234,15.307,14.917,14.945,706571,0
2016-01-11,14.982,15.176,14.945,15.108,456179,0
2016-01-12,15.271,15.271,14.827,14.945,470595,0
2016-01-13,14.907,15.09,14.565,14.609,472303,0
2016-01-14,14.645,14.771,14.527,14.565,382727,0
2016-01-15,14.257,14.619,14.228,14.565,570890,0
2016-01-19,14.682,14.827,14.619,14.781,534937,0
2016-01-20,14.573,14.708,14.051,14.492,684563,0
2016-01-21,14.6,14.864,14.418,14.59,739248,0
2016-01-22,14.663,15.181,14.663,15.037,1030214,0
2016-01-25,15.045,15.244,14.882,14.926,814442,0
2016-01-26,14.982,15.335,14.982,15.19,886049,0
2016-01-27,15.117,15.234,14.945,15.027,571737,0
2016-01-28,15.144,15.271,14.988,15.037,305786,0
2016-01-29,15.19,15.498,15.09,15.498,479595,0
2016-02-01,15.434,15.763,15.352,15.651,755102,0
2016-02-02,15.67,15.68,15.39,15.552,698477,0
2016-02-03,15.626,15.761,15.498,15.634,860533,0
2016-02-04,15.552,15.715,15.489,15.597,376660,0
2016-02-05,15.571,15.656,15.39,15.489,596281,0
2016-02-08,15.39,15.444,14.864,15.09,501302,0
2016-02-09,14.917,15.298,14.891,15.117,627297,0
2016-02-10,15.217,15.39,14.955,14.998,553077,0
2016-02-11,14.781,15.037,14.699,14.973,416351,0
2016-02-12,15.09,15.117,14.801,15.017,321630,0
2016-02-16,15.181,15.298,15.08,15.28,278283,0
2016-02-17,15.317,15.425,15.204,15.263,453867,0
2016-02-18,15.28,15.347,15.09,15.327,234513,0
2016-02-19,15.298,15.47,15.263,15.352,345327,0
2016-02-22,15.47,15.733,15.361,15.462,377136,0
2016-02-23,15.371,15.617,15.361,15.381,349857,0
2016-02-24,15.225,15.425,15.108,15.39,480805,0
2016-02-25,15.462,15.706,15.371,15.689,578426,0
2016-02-26,15.743,15.87,15.42,15.425,433890,0
2016-02-29,15.425,15.534,15.199,15.234,514793,0
2016-03-01,15.327,15.534,15.28,15.508,325542,0
2016-03-02,15.444,15.698,15.343,15.651,357647,0
2016-03-03,15.68,15.715,15.508,15.597,360179,0
2016-03-04,15.571,15.626,15.394,15.516,345549,0
2016-03-07,15.462,15.524,15.327,15.381,334226,0
2016-03-08,15.361,15.425,15.244,15.263,372540,0
2016-03-09,15.28,15.597,15.027,15.298,301201,0
2016-03-10,15.361,15.425,15.027,15.171,301946,0
2016-03-11,15.343,15.617,15.298,15.607,927526,0
2016-03-14,15.587,15.689,15.288,15.534,576814,0
2016-03-15,15.454,15.516,15.335,15.454,397496,0
2016-03-16,15.406,15.779,15.273,15.769,635220,0
2016-03-17,15.632,16.017,15.536,16.017,644465,0
2016-03-18,16.082,16.082,15.927,15.99,1309382,0
2016-03-21,15.936,16.063,15.912,15.962,1734420,0
2016-03-22,15.863,15.949,15.752,15.797,604989,0
2016-03-23,15.779,15.967,15.641,15.743,1162587,0
2016-03-24,15.679,15.761,15.585,15.632,670997,0
2016-03-28,15.649,15.833,15.61,15.833,288982,0
2016-03-29,15.807,16.229,15.789,16.22,551854,0
2016-03-30,16.266,16.505,16.174,16.412,616499,0
2016-03-31,16.376,16.569,16.357,16.549,513231,0
2016-04-01,16.623,16.688,16.476,16.614,642559,0
2016-04-04,16.641,16.688,16.51,16.623,1052101,0
2016-04-05,16.505,16.614,16.357,16.421,569479,0
2016-04-06,16.395,16.559,16.308,16.549,436537,0
2016-04-07,16.459,16.515,16.239,16.302,413196,0
2016-04-08,16.402,16.421,16.283,16.357,172644,0
2016-04-11,16.412,16.468,16.329,16.348,353721,0
2016-04-12,16.348,16.541,16.348,16.402,258413,0
2016-04-13,16.485,16.485,16.257,16.44,303905,0
2016-04-14,16.44,16.44,16.257,16.339,231952,0
2016-04-15,16.339,16.468,16.302,16.412,210365,0
2016-04-18,16.412,16.522,16.339,16.459,213270,0
2016-04-19,16.44,16.614,16.395,16.605,405006,0
2016-04-20,16.578,16.651,16.412,16.485,476781,0
2016-04-21,16.485,16.715,16.275,16.357,911332,0
2016-04-22,16.431,16.485,16.283,16.357,371239,0
2016-04-25,16.357,16.402,16.21,16.402,255214,0
2016-04-26,16.431,16.633,16.431,16.522,285599,0
2016-04-27,16.522,16.559,16.283,16.522,320993,0
2016-04-28,16.431,16.578,16.431,16.485,171015,0
2016-04-29,16.468,16.49,16.21,16.257,508275,0
2016-05-02,16.302,16.541,16.302,16.468,401801,0
2016-05-03,16.45,16.522,16.257,16.485,314038,0
2016-05-04,16.339,16.972,16.339,16.798,327149,0
2016-05-05,16.788,16.963,16.705,16.881,385196,0
2016-05-06,16.926,17.165,16.908,17.11,595850,0
2016-05-09,17.192,17.285,17.119,17.221,225618,0
2016-05-10,17.348,17.348,17.11,17.183,197251,0
2016-05-11,17.174,17.221,16.66,16.724,396436,0
2016-05-12,16.817,16.862,16.66,16.778,227999,0
2016-05-13,16.754,16.754,16.515,16.67,426289,0
2016-05-16,16.724,16.862,16.623,16.834,158454,0
2016-05-17,16.798,16.798,16.279,16.395,727944,0
2016-05-18,16.357,16.357,15.889,16.009,252114,0
2016-05-19,15.871,15.986,15.733,15.927,312120,0
2016-05-20,16.017,16.174,15.957,16.118,556884,0
2016-05-23,16.192,16.275,16,16.045,386161,0
2016-05-24,16.156,16.339,16.146,16.302,488917,0
2016-05-25,16.339,16.366,16.032,16.266,566113,0
2016-05-26,16.275,16.476,16.22,16.459,546496,0
2016-05-27,16.485,16.596,16.45,16.549,228758,0
2016-05-31,16.569,16.569,16.395,16.532,351325,0
2016-06-01,16.505,16.693,16.45,16.623,320671,0
2016-06-02,16.605,16.756,16.596,16.66,358777,0
2016-06-03,16.798,17.477,16.696,16.788,373366,0
2016-06-06,16.778,16.872,16.549,16.623,234145,0
2016-06-07,16.705,16.817,16.623,16.798,237615,0
2016-06-08,16.788,17.156,16.775,17.065,326551,0
2016-06-09,17.065,17.183,16.963,17.129,274289,0
2016-06-10,17.065,17.165,16.926,17.101,625878,0
2016-06-13,17.156,17.28,16.954,16.991,286489,0
2016-06-14,16.982,17.027,16.843,16.945,132856,0
2016-06-15,16.991,17.138,16.903,16.963,327530,0
2016-06-16,16.982,17.083,16.871,16.982,592055,0
2016-06-17,17.028,17.028,16.768,16.806,1137606,0
2016-06-20,16.897,17.066,16.89,16.89,316910,0
2016-06-21,16.945,17.121,16.897,17.018,388231,0
2016-06-22,17,17.066,16.917,16.935,578715,0
2016-06-23,17.074,17.186,17.018,17.083,175868,0
2016-06-24,16.712,17.177,16.62,17.111,578293,0
2016-06-27,17.047,17.334,16.954,17.325,612804,0
2016-06-28,17.269,17.632,17.028,17.529,446433,0
2016-06-29,17.595,17.845,17.595,17.835,263657,0
2016-06-30,17.975,18.206,17.809,18.206,463624,0
2016-07-01,18.31,18.411,18.086,18.272,330884,0
2016-07-05,18.264,18.587,18.235,18.514,411828,0
2016-07-06,18.476,18.579,18.315,18.44,292735,0
2016-07-07,18.402,18.402,18.022,18.151,365173,0
2016-07-08,18.291,18.486,18.245,18.43,386073,0
2016-07-11,18.476,18.606,18.31,18.476,1317804,0
2016-07-12,18.467,18.616,18.324,18.458,520917,0
2016-07-13,18.505,18.793,18.355,18.746,462022,0
2016-07-14,18.708,18.708,18.541,18.551,343840,0
2016-07-15,18.606,18.662,18.476,18.653,349449,0
2016-07-18,18.672,18.746,18.541,18.616,487028,0
2016-07-19,18.254,18.597,18.142,18.579,346607,0
2016-07-20,18.541,18.579,18.458,18.476,406168,0
2016-07-21,18.411,18.486,18.171,18.365,618654,0
2016-07-22,17.966,18.541,17.966,18.384,757927,0
2016-07-25,18.384,18.505,18.281,18.384,719496,0
2016-07-26,18.43,18.458,18.199,18.3,379557,0
2016-07-27,18.31,18.31,18.068,18.114,469259,0
2016-07-28,18.106,18.347,18.106,18.264,513473,0
2016-07-29,18.264,18.532,18.264,18.421,1243393,0
2016-08-01,18.402,18.541,18.327,18.384,461096,0
2016-08-02,18.264,18.44,18.068,18.106,754319,0
2016-08-03,18.106,18.365,17.892,18.142,788585,0
2016-08-04,18.096,18.216,17.975,18.022,517994,0
2016-08-05,18.106,18.179,17.901,18.142,646091,0
2016-08-08,18.206,18.347,18.096,18.133,450084,0
2016-08-09,18.161,18.199,18.045,18.161,214812,0
2016-08-10,18.216,18.291,18.071,18.179,366103,0
2016-08-11,18.337,18.337,17.775,17.864,375954,0
2016-08-12,18.068,18.142,17.929,17.994,244235,0
2016-08-15,18.068,18.086,17.892,17.929,260242,0
2016-08-16,17.854,17.854,17.577,17.669,247657,0
2016-08-17,17.669,17.715,17.483,17.715,254578,0
2016-08-18,17.725,17.854,17.66,17.761,240661,0
2016-08-19,17.77,17.994,17.557,17.585,246323,0
2016-08-22,17.567,17.715,17.473,17.705,172579,0
2016-08-23,17.818,17.901,17.697,17.77,153630,0
2016-08-24,17.789,17.948,17.6,17.948,602011,0
2016-08-25,17.984,18.315,17.957,18.264,1857046,0
2016-08-26,18.281,18.467,17.938,18.106,845319,0
2016-08-29,18.142,18.337,18.114,18.151,443845,0
2016-08-30,18.151,18.206,17.929,18.031,465153,0
2016-08-31,17.975,18.124,17.864,18.04,721495,0
2016-09-01,17.994,18.05,17.725,17.799,573750,0
2016-09-02,17.874,18.264,17.826,17.957,460209,0
2016-09-06,17.984,18.114,17.809,18.058,714005,0
2016-09-07,18.114,18.151,18.031,18.086,2221563,0
2016-09-08,18.022,18.068,17.901,17.984,321918,0
2016-09-09,17.669,17.789,17.066,17.093,620770,0
2016-09-12,17.074,17.186,16.995,17.148,755406,0
2016-09-13,17.047,17.051,16.611,16.629,383399,0
2016-09-14,16.629,16.751,16.499,16.527,383981,0
2016-09-15,16.527,16.601,16.397,16.582,659400,0
2016-09-16,16.62,16.874,16.488,16.809,1754169,0
2016-09-19,16.809,17.118,16.779,17.118,782451,0
2016-09-20,17.241,17.278,17.024,17.128,620686,0
2016-09-21,17.137,17.287,16.827,17.251,289659,0
2016-09-22,17.429,17.682,17.429,17.664,293065,0
2016-09-23,17.664,17.832,17.438,17.766,334583,0
2016-09-26,17.692,17.871,17.636,17.851,357479,0
2016-09-27,17.907,17.907,17.56,17.636,327335,0
2016-09-28,17.701,17.851,17.588,17.832,349349,0
2016-09-29,17.749,17.815,17.518,17.673,387776,0
2016-09-30,17.786,17.823,17.429,17.616,559443,0
2016-10-03,17.504,17.57,17.231,17.334,493007,0
2016-10-04,17.325,17.344,16.827,17.006,482755,0
2016-10-05,17.072,17.09,16.704,16.835,601452,0
2016-10-06,16.789,16.884,16.564,16.696,382219,0
2016-10-07,16.799,16.968,16.544,16.574,448747,0
2016-10-10,16.63,16.809,16.63,16.686,240946,0
2016-10-11,16.696,16.704,16.452,16.488,201863,0
2016-10-12,16.508,16.648,16.508,16.62,267372,0
2016-10-13,16.63,16.733,16.554,16.677,315947,0
2016-10-14,16.704,16.818,16.508,16.508,302190,0
2016-10-17,16.554,16.643,16.386,16.442,332456,0
2016-10-18,16.582,16.606,16.46,16.46,440346,0
2016-10-19,16.498,16.498,16.376,16.422,311974,0
2016-10-20,16.386,16.47,16.16,16.31,278312,0
2016-10-21,16.197,16.47,16.197,16.452,396573,0
2016-10-24,16.536,16.818,16.406,16.63,567338,0
2016-10-25,16.62,16.648,16.46,16.498,331385,0
2016-10-26,16.46,16.46,16.141,16.216,257067,0
2016-10-27,16.225,16.225,15.934,16,1797023,0
2016-10-28,15.99,16.15,15.839,15.943,326711,0
2016-10-31,16.018,16.329,15.925,16.3,766581,0
2016-11-01,16.272,16.296,16.104,16.121,2396556,0
2016-11-02,16.056,16.084,15.314,15.324,798404,0
2016-11-03,15.182,15.464,15.106,15.228,1708199,0
2016-11-04,15.276,15.446,15.201,15.38,478118,0
2016-11-07,15.568,15.887,15.512,15.868,387681,0
2016-11-08,15.859,15.953,15.681,15.925,294924,0
2016-11-09,15.228,15.896,14.909,15.896,524726,0
2016-11-10,15.943,16.121,15.502,15.962,1044173,0
2016-11-11,15.981,16.244,15.934,16.065,1469752,0
2016-11-14,15.934,16.3,15.934,16.216,1051016,0
2016-11-15,16.244,16.508,16.113,16.16,551614,0
2016-11-16,16.141,16.216,15.99,16.018,668279,0
2016-11-17,16.009,16.16,15.829,15.859,500253,0
2016-11-18,15.887,16.046,15.829,15.849,520838,0
2016-11-21,15.915,16.065,15.783,15.849,449029,0
2016-11-22,15.934,16.179,15.849,16.131,751058,0
2016-11-23,15.868,16.15,15.868,16.065,520461,0
2016-11-25,16.065,16.263,16.065,16.169,146505,0
2016-11-28,16.131,16.338,16.056,16.121,441096,0
2016-11-29,16.169,16.413,16.121,16.235,323159,0
2016-11-30,16.028,16.16,15.829,15.953,667063,0
2016-12-01,15.905,15.99,15.502,15.651,585750,0
2016-12-02,15.737,15.99,15.605,15.699,648538,0
2016-12-05,15.764,15.934,15.633,15.868,792228,0
2016-12-06,15.915,16.038,15.727,15.934,746759,0
2016-12-07,15.981,16.206,15.981,16.065,889850,0
2016-12-08,15.953,16.291,15.821,16.216,839186,0
2016-12-09,16.254,16.376,16.075,16.15,846447,0
2016-12-12,16.121,16.179,15.962,16.15,620716,0
2016-12-13,16.169,16.291,16,16.216,395070,0
2016-12-14,16.206,16.263,15.671,15.707,601561,0
2016-12-15,15.661,15.887,15.595,15.651,517056,0
2016-12-16,15.738,15.966,15.576,15.614,2266887,0
2016-12-19,15.718,15.795,15.584,15.7,1421683,0
2016-12-20,15.708,15.814,15.547,15.728,1134636,0
2016-12-21,15.671,15.928,15.527,15.576,867631,0
2016-12-22,15.518,15.567,15.337,15.518,1026240,0
2016-12-23,15.594,15.594,15.386,15.537,503099,0
2016-12-27,15.527,15.584,15.453,15.527,229424,0
2016-12-28,15.547,15.547,15.289,15.413,457369,0
2016-12-29,15.453,15.598,15.413,15.527,341440,0
2016-12-30,15.537,15.871,15.453,15.795,809378,0
2017-01-03,15.928,15.986,15.703,15.986,609654,0
2017-01-04,15.986,16.281,15.842,16.262,542550,0
2017-01-05,16.157,16.299,16.018,16.262,496875,0
2017-01-06,16.252,16.271,16.138,16.147,482367,0
2017-01-09,16.023,16.023,15.718,15.748,624885,0
2017-01-10,15.7,15.89,15.576,15.7,590100,0
2017-01-11,15.681,15.785,15.609,15.642,566590,0
2017-01-12,15.624,15.666,15.423,15.651,211593,0
2017-01-13,15.671,15.681,15.584,15.614,444765,0
2017-01-17,15.681,15.785,15.614,15.7,670556,0
2017-01-18,15.7,15.819,15.584,15.671,573942,0
2017-01-19,15.614,15.738,15.337,15.386,596931,0
2017-01-20,15.346,15.51,15.299,15.395,1575585,0
2017-01-23,15.395,15.49,15.271,15.413,1554811,0
2017-01-24,15.443,15.633,15.346,15.576,873292,0
2017-01-25,15.557,15.7,15.5,15.584,718605,0
2017-01-26,15.614,15.691,15.49,15.527,251848,0
2017-01-27,15.547,15.547,15.342,15.366,419002,0
2017-01-30,15.329,15.346,15.175,15.28,281369,0
2017-01-31,15.28,15.576,15.242,15.49,409399,0
2017-02-01,15.47,15.557,15.157,15.166,301749,0
2017-02-02,15.214,15.453,15.175,15.356,424576,0
2017-02-03,15.567,15.567,15.232,15.433,507343,0
2017-02-06,15.48,15.51,15.329,15.404,259389,0
2017-02-07,15.423,15.51,15.329,15.386,477418,0
2017-02-08,15.214,15.443,15.175,15.346,532124,0
2017-02-09,15.346,15.583,15.319,15.5,330511,0
2017-02-10,15.51,15.728,15.413,15.728,354345,0
2017-02-13,15.718,15.718,15.557,15.624,307392,0
2017-02-14,15.537,15.537,15.337,15.453,442591,0
2017-02-15,15.319,15.366,15.205,15.289,337866,0
2017-02-16,15.242,15.438,15.242,15.366,573900,0
2017-02-17,15.395,15.395,15.271,15.386,641159,0
2017-02-21,15.443,15.691,15.319,15.651,492617,0
2017-02-22,15.004,15.433,15.004,15.232,1143139,0
2017-02-23,15.232,15.285,15.08,15.28,644756,0
2017-02-24,15.262,15.289,14.919,15.004,471471,0
2017-02-27,14.966,15.023,14.87,15.014,661690,0
2017-02-28,14.985,15.061,14.813,14.919,697715,0
2017-03-01,14.862,14.985,14.537,14.614,1088562,0
2017-03-02,14.527,14.632,14.346,14.376,516591,0
2017-03-03,14.356,14.433,14.041,14.175,636456,0
2017-03-06,14.09,14.098,13.937,14.023,983507,0
2017-03-07,13.975,14.014,13.689,13.689,579229,0
2017-03-08,13.49,13.642,13.346,13.47,1156276,0
2017-03-09,13.48,13.661,13.165,13.212,1120289,0
2017-03-10,13.279,13.366,13.004,13.185,935782,0
2017-03-13,13.252,13.327,13.108,13.212,775981,0
2017-03-14,13.165,13.547,13.089,13.537,1354372,0
2017-03-15,13.604,13.803,13.557,13.737,2279282,0
2017-03-16,13.708,13.771,13.63,13.688,721516,0
2017-03-17,13.679,13.698,13.524,13.554,1312565,0
2017-03-20,13.554,13.592,13.35,13.428,1046614,0
2017-03-21,13.438,13.496,13.176,13.282,1184888,0
2017-03-22,13.282,13.302,12.828,13.002,959691,0
2017-03-23,13.002,13.514,12.954,13.34,1370262,0
2017-03-24,13.35,13.592,13.302,13.496,953330,0
2017-03-27,13.476,13.63,13.292,13.312,571298,0
2017-03-28,13.282,13.321,13.098,13.272,1246157,0
2017-03-29,13.244,13.355,13.214,13.35,848017,0
2017-03-30,13.36,13.496,13.224,13.428,1011991,0
2017-03-31,13.418,13.592,13.379,13.563,1033767,0
2017-04-03,13.554,13.66,13.471,13.63,874622,0
2017-04-04,13.621,13.679,13.563,13.64,588137,0
2017-04-05,13.688,13.737,13.486,13.486,772394,0
2017-04-06,13.486,13.592,13.366,13.496,873280,0
2017-04-07,13.504,13.554,13.33,13.36,1732320,0
2017-04-10,13.37,13.544,13.312,13.544,609924,0
2017-04-11,13.554,13.693,13.534,13.67,547333,0
2017-04-12,13.67,13.737,13.572,13.612,677737,0
2017-04-13,13.612,13.67,13.524,13.563,636569,0
2017-04-17,13.582,13.737,13.582,13.698,512253,0
2017-04-18,13.698,13.872,13.66,13.786,657003,0
2017-04-19,13.776,14.018,13.766,13.94,1027165,0
2017-04-20,13.912,14.076,13.882,14.046,794065,0
2017-04-21,14.018,14.046,13.809,13.96,655700,0
2017-04-24,14.046,14.061,13.597,13.728,667510,0
2017-04-25,13.824,13.887,13.728,13.766,568229,0
2017-04-26,13.679,13.679,13.428,13.438,716817,0
2017-04-27,13.456,13.688,13.292,13.321,600823,0
2017-04-28,13.302,13.302,12.838,12.896,798429,0
2017-05-01,12.914,13.118,12.828,13.108,720409,0
2017-05-02,13.108,13.34,13.05,13.34,1248261,0
2017-05-03,13.63,14.202,12.876,12.944,908922,0
2017-05-04,12.847,12.886,12.266,12.45,1044396,0
2017-05-05,12.547,12.596,12.364,12.547,1010448,0
2017-05-08,13.205,13.263,12.77,12.924,4089802,0
2017-05-09,12.924,13.045,12.712,12.712,13445474,0
2017-05-10,12.663,12.856,12.508,12.789,1974915,0
2017-05-11,12.712,12.755,12.508,12.615,1181824,0
2017-05-12,12.586,12.615,12.392,12.489,2164872,0
2017-05-15,12.48,12.654,12.373,12.422,1046334,0
2017-05-16,12.392,12.44,12.015,12.122,2288737,0
2017-05-17,12.044,12.218,11.88,12.15,2034759,0
2017-05-18,12.112,12.306,11.976,12.286,1207481,0
2017-05-19,12.296,12.634,12.16,12.489,1487018,0
2017-05-22,12.47,12.586,12.315,12.392,1232864,0
2017-05-23,12.422,12.538,12.354,12.45,1268158,0
2017-05-24,12.431,12.726,12.431,12.654,1068486,0
2017-05-25,12.673,12.77,12.576,12.596,816428,0
2017-05-26,12.576,12.673,12.286,12.354,728994,0
2017-05-30,12.373,12.44,12.102,12.102,504008,0
2017-05-31,12.112,12.208,11.948,12.18,969402,0
2017-06-01,12.131,12.402,12.112,12.364,833733,0
2017-06-02,12.46,12.663,12.373,12.392,741739,0
2017-06-05,12.324,12.392,12.18,12.208,554332,0
2017-06-06,12.189,12.518,12.073,12.392,989889,0
2017-06-07,12.402,12.731,12.382,12.682,1180446,0
2017-06-08,12.682,12.722,12.576,12.624,970399,0
2017-06-09,12.615,12.963,12.528,12.924,1402613,0
2017-06-12,12.712,13.254,12.422,13.108,2385315,0
2017-06-13,13.06,13.205,12.798,12.992,1255388,0
2017-06-14,13.098,13.156,12.78,12.954,1598199,0
2017-06-15,12.856,13.08,12.818,13.002,1025727,0
2017-06-16,12.874,12.933,12.481,12.5,1329443,0
2017-06-19,12.5,12.5,11.979,12.038,2401945,0
2017-06-20,12.008,12.127,11.94,12.087,980596,0
2017-06-21,12.048,12.161,11.763,11.871,2170123,0
2017-06-22,11.851,12.048,11.664,11.949,1573307,0
2017-06-23,11.881,12.304,11.881,12.294,2559568,0
2017-06-26,12.372,12.746,12.24,12.697,1490617,0
2017-06-27,12.618,12.736,12.579,12.648,894471,0
2017-06-28,12.707,13.002,12.697,12.923,903090,0
2017-06-29,12.835,13.08,12.805,12.903,883894,0
2017-06-30,12.943,13.002,12.618,12.687,712040,0
2017-07-03,12.795,13.115,12.677,13.071,350372,0
2017-07-05,13.12,13.12,12.589,12.638,547203,0
2017-07-06,12.599,12.677,12.372,12.441,666451,0
2017-07-07,12.431,12.579,12.313,12.54,563335,0
2017-07-10,12.559,12.692,12.441,12.481,570124,0
2017-07-11,12.49,12.589,12.392,12.54,806421,0
2017-07-12,12.658,12.835,12.658,12.697,570601,0
2017-07-13,12.736,12.933,12.697,12.923,427549,0
2017-07-14,13.041,13.169,12.962,13.12,513616,0
2017-07-17,13.149,13.346,13.091,13.277,507623,0
2017-07-18,13.248,13.267,13.08,13.159,479443,0
2017-07-19,13.159,13.435,13.1,13.435,590171,0
2017-07-20,13.454,13.553,13.385,13.523,550978,0
2017-07-21,13.621,13.651,13.248,13.376,1584769,0
2017-07-24,13.376,13.498,13.228,13.435,706329,0
2017-07-25,13.435,13.641,13.385,13.612,477603,0
2017-07-26,13.612,13.71,13.503,13.661,1164925,0
2017-07-27,13.651,14.172,13.484,14.143,738945,0
2017-07-28,14.113,14.133,13.808,13.877,1279316,0
2017-07-31,13.877,13.892,13.612,13.857,891119,0
2017-08-01,13.907,14.093,13.838,14.034,563094,0
2017-08-02,13.661,13.936,13.317,13.641,1204738,0
2017-08-03,13.553,13.582,13.277,13.444,862009,0
2017-08-04,13.435,13.774,13.415,13.759,443659,0
2017-08-07,13.769,13.818,13.602,13.798,499992,0
2017-08-08,13.73,13.877,13.592,13.621,577970,0
2017-08-09,13.582,13.73,13.474,13.641,644568,0
2017-08-10,13.641,13.641,13.376,13.376,468304,0
2017-08-11,13.199,13.228,12.997,13.08,704085,0
2017-08-14,13.14,13.395,13.031,13.356,413253,0
2017-08-15,13.267,13.267,12.962,13.159,1514529,0
2017-08-16,13.149,13.366,13.14,13.169,1808183,0
2017-08-17,13.149,13.317,13.071,13.071,1112318,0
2017-08-18,12.982,12.982,12.805,12.903,1658870,0
2017-08-21,12.874,13.1,12.815,13.08,458544,0
2017-08-22,13.12,13.159,12.933,12.982,311938,0
2017-08-23,12.943,13.13,12.913,13.041,622477,0
2017-08-24,13.13,13.326,12.992,13.012,634408,0
2017-08-25,13.061,13.248,12.903,13.179,539891,0
2017-08-28,13.179,13.238,12.854,12.903,399782,0
2017-08-29,12.903,12.978,12.736,12.835,553724,0
2017-08-30,12.805,12.972,12.736,12.953,451580,0
2017-08-31,13.012,13.11,12.913,12.933,591137,0
2017-09-01,12.972,13.14,12.894,13.08,564063,0
2017-09-05,13.11,13.228,12.938,13.012,428168,0
2017-09-06,13.061,13.336,13.021,13.248,659837,0
2017-09-07,13.307,13.356,13.12,13.356,1254235,0
2017-09-08,13.356,13.43,13.262,13.317,610694,0
2017-09-11,13.346,13.602,13.326,13.395,550795,0
2017-09-12,13.385,13.553,13.267,13.307,558697,0
2017-09-13,13.336,13.435,13.326,13.395,324884,0
2017-09-14,13.385,13.651,13.346,13.641,413403,0
2017-09-15,13.474,13.503,13.095,13.297,1163611,0
2017-09-18,13.307,13.317,13.021,13.11,645221,0
2017-09-19,13.09,13.14,12.9,12.95,542638,0
2017-09-20,12.98,13.06,12.76,12.87,679588,0
2017-09-21,12.86,13,12.59,12.59,759188,0
2017-09-22,12.64,12.685,12.475,12.55,674657,0
2017-09-25,12.67,13.03,12.63,12.91,514959,0
2017-09-26,12.9,13.19,12.89,13.15,409995,0
2017-09-27,13.11,13.15,12.855,13.01,1024560,0
2017-09-28,13.04,13.14,12.98,13.09,438949,0
2017-09-29,13.1,13.13,12.97,13.01,703580,0
2017-10-02,13.01,13.155,12.87,13.1,626140,0
2017-10-03,13.12,13.355,12.975,13.34,999777,0
2017-10-04,13.31,13.35,13.1,13.3,692706,0
2017-10-05,13.33,13.48,13.28,13.3,425242,0
2017-10-06,13.21,13.24,13.05,13.17,499950,0
2017-10-09,13.15,13.21,13.08,13.13,625731,0
2017-10-10,13.22,13.37,13.19,13.27,419146,0
2017-10-11,13.27,13.38,13.27,13.31,312434,0
2017-10-12,13.32,13.45,13.17,13.41,1312985,0
2017-10-13,13.46,13.585,13.37,13.5,741512,0
2017-10-16,13.5,13.52,13.325,13.36,402295,0
2017-10-17,13.34,13.5,13.34,13.49,235902,0
2017-10-18,13.5,13.55,13.43,13.43,515546,0
2017-10-19,13.42,13.505,13.3,13.39,357117,0
2017-10-20,13.42,13.42,13.18,13.2,249374,0
2017-10-23,13.2,13.3,13.12,13.2,246815,0
2017-10-24,13.2,13.27,12.935,12.99,262749,0
2017-10-25,12.97,13.05,12.765,12.94,390101,0
2017-10-26,13.06,13.06,12.67,12.75,448094,0
2017-10-27,12.71,12.81,12.525,12.76,651619,0
2017-10-30,12.74,12.8,12.59,12.67,481932,0
2017-10-31,12.66,12.7,12.47,12.63,719406,0
2017-11-01,13.05,13.61,12.66,13.35,2002664,0
2017-11-02,12.59,13.52,12.43,13.43,1029769,0
2017-11-03,13.32,13.32,13.05,13.08,668040,0
2017-11-06,13.13,13.315,13.03,13.09,426021,0
2017-11-07,13.12,13.47,13.12,13.38,582740,0
2017-11-08,13.3,13.58,13.28,13.41,544467,0
2017-11-09,13.29,13.83,13.29,13.74,557330,0
2017-11-10,13.66,14.1199,13.66,13.94,599990,0
