Date,Open,High,Low,Close,Volume,OpenInt
2007-04-23,11.521,11.605,10.822,10.859,16536830,0
2007-04-24,10.913,11.07,10.869,10.939,4798818,0
2007-04-25,10.979,11.053,10.922,10.939,3972210,0
2007-04-26,10.959,10.989,10.913,10.931,2322620,0
2007-04-27,10.939,10.949,10.822,10.869,2788659,0
2007-04-30,10.859,10.869,10.656,10.794,4173019,0
2007-05-01,10.701,10.812,10.683,10.785,2447022,0
2007-05-02,10.73,11.024,10.73,10.969,3627359,0
2007-05-03,10.998,11.144,10.998,11.053,3211254,0
2007-05-04,11.053,11.28,11.053,11.199,2039648,0
2007-05-07,11.27,11.348,11.182,11.199,1691455,0
2007-05-08,11.227,11.237,10.922,11.227,1048654,0
2007-05-09,11.061,11.383,11.061,11.328,1531642,0
2007-05-10,11.319,11.364,11.246,11.348,773684,0
2007-05-11,11.393,11.412,11.237,11.357,856264,0
2007-05-14,11.383,11.412,11.29,11.402,1074620,0
2007-05-15,11.412,11.493,11.373,11.493,2013201,0
2007-05-16,11.502,11.53,11.448,11.502,934685,0
2007-05-17,11.493,11.512,11.357,11.44,647169,0
2007-05-18,11.422,11.474,11.319,11.464,1092367,0
2007-05-21,11.464,11.464,11.328,11.357,647220,0
2007-05-22,11.328,11.402,11.28,11.364,830862,0
2007-05-23,11.373,11.393,11.28,11.357,768706,0
2007-05-24,11.373,11.383,11.309,11.348,399879,0
2007-05-25,11.373,11.373,11.28,11.328,454816,0
2007-05-29,11.262,11.328,11.227,11.262,428355,0
2007-05-30,11.237,11.28,11.124,11.237,690165,0
2007-05-31,11.144,11.227,11.144,11.173,500950,0
2007-06-01,11.061,11.154,11.024,11.144,1113126,0
2007-06-04,11.053,11.309,11.053,11.262,1298272,0
2007-06-05,11.199,11.328,11.191,11.328,908047,0
2007-06-06,11.3,11.328,11.209,11.237,399591,0
2007-06-07,11.237,11.28,11.163,11.182,633723,0
2007-06-08,11.237,11.262,11.105,11.134,475124,0
2007-06-11,11.096,11.237,11.096,11.209,494951,0
2007-06-12,11.144,11.218,11.034,11.144,424422,0
2007-06-13,11.144,11.227,11.115,11.199,735675,0
2007-06-14,11.199,11.328,11.173,11.255,1139154,0
2007-06-15,11.328,11.402,11.237,11.357,1856445,0
2007-06-18,11.357,11.357,11.191,11.218,2489973,0
2007-06-19,11.115,11.191,11.07,11.124,959748,0
2007-06-20,11.061,11.182,11.061,11.154,1315563,0
2007-06-21,11.087,11.218,11.015,11.053,744296,0
2007-06-22,11.015,11.096,10.904,11.061,7878577,0
2007-06-25,11.044,11.044,10.831,10.904,861041,0
2007-06-26,10.859,10.969,10.849,10.904,555417,0
2007-06-27,10.913,10.931,10.73,10.802,585120,0
2007-06-28,10.776,10.776,10.453,10.683,1216854,0
2007-06-29,10.591,10.683,10.591,10.629,1019851,0
2007-07-02,10.61,10.664,10.591,10.619,1276588,0
2007-07-03,10.591,10.629,10.591,10.619,469529,0
2007-07-05,10.619,10.683,10.591,10.673,602447,0
2007-07-06,10.647,10.692,10.601,10.692,180677,0
2007-07-09,10.711,10.739,10.638,10.683,578773,0
2007-07-10,10.601,10.721,10.591,10.591,922494,0
2007-07-11,10.629,10.629,10.508,10.573,1849038,0
2007-07-12,10.554,10.564,10.491,10.525,1093488,0
2007-07-13,10.499,10.545,10.372,10.426,1250713,0
2007-07-16,10.381,10.406,10.13,10.156,1814856,0
2007-07-17,10.056,10.13,9.835,10.105,2262037,0
2007-07-18,10.105,10.224,10.02,10.176,865458,0
2007-07-19,10.156,10.564,10.13,10.545,1498207,0
2007-07-20,10.638,11.134,10.638,10.913,9071888,0
2007-07-23,10.913,10.913,10.701,10.876,2191879,0
2007-07-24,10.822,10.904,10.638,10.701,2127761,0
2007-07-25,10.73,10.822,10.601,10.683,435493,0
2007-07-26,10.619,10.638,10.362,10.491,1069989,0
2007-07-27,10.517,10.517,10.381,10.453,1484486,0
2007-07-30,10.499,10.564,10.416,10.499,424158,0
2007-07-31,10.554,10.601,10.434,10.462,328599,0
2007-08-01,10.491,10.582,10.314,10.472,518953,0
2007-08-02,10.453,10.564,10.332,10.535,511649,0
2007-08-03,10.508,10.525,10.056,10.14,1861377,0
2007-08-06,10.13,10.214,9.817,10.176,2486794,0
2007-08-07,10.122,10.13,9.792,9.891,2138923,0
2007-08-08,9.852,10.196,9.852,10.086,1880639,0
2007-08-09,9.948,10.02,9.808,9.844,1635023,0
2007-08-10,9.852,10.362,9.625,10.14,1684503,0
2007-08-13,10.14,10.278,9.958,9.992,1437041,0
2007-08-14,10.01,10.01,9.782,9.826,1369403,0
2007-08-15,9.763,10.105,9.669,9.983,1300315,0
2007-08-16,9.973,10.306,9.744,10.251,1996962,0
2007-08-17,10.381,10.591,10.296,10.482,2127796,0
2007-08-20,10.453,10.517,10.389,10.462,455255,0
2007-08-21,10.426,10.711,10.406,10.701,924203,0
2007-08-22,10.647,10.776,10.647,10.673,761476,0
2007-08-23,10.664,10.73,10.491,10.573,650826,0
2007-08-24,10.591,10.73,10.591,10.711,529438,0
2007-08-27,10.673,10.711,10.545,10.664,294834,0
2007-08-28,10.638,10.638,10.491,10.573,329881,0
2007-08-29,10.591,10.73,10.591,10.664,633269,0
2007-08-30,10.647,10.701,10.517,10.656,529139,0
2007-08-31,10.683,10.739,10.61,10.683,316036,0
2007-09-04,10.701,10.747,10.638,10.638,423517,0
2007-09-05,10.638,10.849,10.582,10.84,910720,0
2007-09-06,10.822,10.822,10.629,10.73,454782,0
2007-09-07,10.73,11.006,10.673,10.959,1229267,0
2007-09-10,10.959,10.979,10.904,10.904,677470,0
2007-09-11,10.922,11.053,10.913,11.044,857827,0
2007-09-12,10.998,11.053,10.949,11.006,509308,0
2007-09-13,11.015,11.053,10.969,11.006,169615,0
2007-09-14,11.006,11.07,10.949,11.044,311678,0
2007-09-17,11.044,11.07,10.969,11.053,229569,0
2007-09-18,11.034,11.144,11.034,11.115,493458,0
2007-09-19,11.124,11.28,11.087,11.255,676140,0
2007-09-20,11.255,11.44,11.227,11.393,900255,0
2007-09-21,11.402,11.649,11.348,11.589,826620,0
2007-09-24,11.605,11.743,11.512,11.659,337803,0
2007-09-25,11.605,11.835,11.569,11.779,1600591,0
2007-09-26,11.817,11.889,11.715,11.789,774765,0
2007-09-27,11.761,11.973,11.761,11.926,1012335,0
2007-09-28,11.898,11.946,11.862,11.916,390425,0
2007-10-01,11.973,11.973,11.789,11.88,403090,0
2007-10-02,11.853,12.01,11.853,11.889,974978,0
2007-10-03,11.889,11.992,11.862,11.973,472024,0
2007-10-04,11.992,11.992,11.926,11.973,144338,0
2007-10-05,11.973,12.091,11.926,12.01,689068,0
2007-10-08,12.037,12.091,12.01,12.064,332075,0
2007-10-09,12.101,12.121,12.046,12.111,283112,0
2007-10-10,12.139,12.157,12.064,12.091,308924,0
2007-10-11,12.111,12.111,11.936,11.992,293248,0
2007-10-12,11.992,12.046,11.973,12.028,162672,0
2007-10-15,12.054,12.054,11.926,11.973,270391,0
2007-10-16,11.936,11.973,11.549,11.807,413512,0
2007-10-17,11.845,11.916,11.605,11.622,427893,0
2007-10-18,11.431,11.715,11.309,11.596,381666,0
2007-10-19,11.589,11.771,11.549,11.687,400180,0
2007-10-22,11.649,11.668,11.569,11.659,281748,0
2007-10-23,11.696,11.725,11.622,11.659,187756,0
2007-10-24,11.613,11.743,11.549,11.743,226757,0
2007-10-25,11.725,11.733,11.569,11.668,124154,0
2007-10-26,11.789,11.789,11.659,11.779,117462,0
2007-10-29,11.779,11.789,11.613,11.613,189450,0
2007-10-30,11.605,11.779,11.596,11.696,155879,0
2007-10-31,11.706,11.797,11.678,11.743,502001,0
2007-11-01,11.678,11.715,11.605,11.668,562618,0
2007-11-02,11.733,11.733,11.464,11.687,703923,0
2007-11-05,11.579,11.696,11.53,11.649,374292,0
2007-11-06,11.649,11.696,11.559,11.596,262264,0
2007-11-07,11.512,11.569,11.191,11.357,388877,0
2007-11-08,11.364,11.364,10.869,11.173,426596,0
2007-11-09,11.115,11.328,11.07,11.255,365738,0
2007-11-12,11.29,11.373,11.006,11.053,403084,0
2007-11-13,11.053,11.28,11.053,11.262,305912,0
2007-11-14,11.3,11.338,11.191,11.3,425124,0
2007-11-15,11.227,11.328,11.053,11.227,468170,0
2007-11-16,11.28,11.364,11.061,11.364,495643,0
2007-11-19,11.348,11.348,11.191,11.262,264144,0
2007-11-20,11.255,11.28,11.053,11.096,638417,0
2007-11-21,11.061,11.144,10.979,11.024,767173,0
2007-11-23,11.034,11.28,11.034,11.144,127941,0
2007-11-26,11.154,11.237,10.998,11.024,359515,0
2007-11-27,11.034,11.124,10.849,10.849,935122,0
2007-11-28,10.949,11.053,10.922,11.053,534818,0
2007-11-29,11.034,11.096,10.922,11.044,770352,0
2007-11-30,11.053,11.422,11.044,11.373,1599671,0
2007-12-03,11.29,11.422,11.237,11.348,462321,0
2007-12-04,11.328,11.402,11.237,11.262,281682,0
2007-12-05,11.319,11.464,11.28,11.431,596844,0
2007-12-06,11.373,11.751,11.364,11.649,454342,0
2007-12-07,11.678,11.835,11.649,11.696,408779,0
2007-12-10,11.659,11.973,11.613,11.826,656476,0
2007-12-11,11.845,11.926,11.743,11.817,302671,0
2007-12-12,11.908,11.973,11.706,11.789,633757,0
2007-12-13,11.733,11.733,11.448,11.512,659368,0
2007-12-14,11.431,11.512,11.144,11.422,709497,0
2007-12-17,11.357,11.44,11.191,11.309,363352,0
2007-12-18,11.255,11.255,10.664,11.079,932019,0
2007-12-19,11.096,11.124,10.84,10.969,463482,0
2007-12-20,10.959,11.237,10.822,11.105,414786,0
2007-12-21,11.199,11.237,10.998,11.237,277764,0
2007-12-24,11.227,11.246,11.163,11.173,46965,0
2007-12-26,11.115,11.237,11.087,11.199,164384,0
2007-12-27,11.115,11.227,11.096,11.134,95926,0
2007-12-28,11.144,11.173,11.053,11.105,114953,0
2007-12-31,10.989,11.079,10.904,10.998,350679,0
2008-01-02,10.959,11.015,10.822,10.904,317912,0
2008-01-03,10.989,10.989,10.673,10.747,644772,0
2008-01-04,10.683,10.683,10.362,10.453,509976,0
2008-01-07,10.453,10.601,10.453,10.554,1041049,0
2008-01-08,10.545,10.656,10.342,10.362,390313,0
2008-01-09,10.434,10.472,10.176,10.453,595300,0
2008-01-10,10.372,10.462,10.13,10.443,539132,0
2008-01-11,10.389,10.426,10.196,10.314,273048,0
2008-01-14,10.352,10.352,10.056,10.122,420330,0
2008-01-15,10.028,10.096,9.958,10.01,545398,0
2008-01-16,9.948,10.01,9.8,9.844,670941,0
2008-01-17,9.852,10.096,9.852,10.001,410890,0
2008-01-18,10.066,10.115,9.753,10.028,665083,0
2008-01-22,9.651,10.196,9.607,10.146,556256,0
2008-01-23,9.939,10.443,9.872,10.372,724786,0
2008-01-24,10.242,10.372,10.096,10.287,567432,0
2008-01-25,10.314,10.525,10.296,10.426,211837,0
2008-01-28,10.389,10.535,10.314,10.517,351270,0
2008-01-29,10.582,10.869,10.508,10.785,425485,0
2008-01-30,10.802,10.913,10.721,10.785,455271,0
2008-01-31,10.766,10.998,10.766,10.998,309026,0
2008-02-01,11.024,11.246,10.959,11.07,601716,0
2008-02-04,11.07,11.134,10.922,11.096,332274,0
2008-02-05,11.053,11.053,10.822,11.015,250223,0
2008-02-06,11.006,11.024,10.673,10.812,243417,0
2008-02-07,10.756,10.959,10.525,10.656,267318,0
2008-02-08,10.601,10.701,10.491,10.629,211838,0
2008-02-11,10.701,11.483,10.701,11.246,903846,0
2008-02-12,11.262,11.422,11.262,11.364,345164,0
2008-02-13,11.383,11.422,11.163,11.338,267309,0
2008-02-14,11.412,11.422,11.29,11.328,192172,0
2008-02-15,11.328,11.422,11.237,11.328,219376,0
2008-02-19,11.364,11.422,11.328,11.383,178275,0
2008-02-20,11.364,11.589,11.364,11.569,268035,0
2008-02-21,11.559,11.632,11.512,11.596,278667,0
2008-02-22,11.569,11.569,11.246,11.512,194517,0
2008-02-25,11.539,11.559,11.357,11.474,165780,0
2008-02-26,11.456,11.733,11.448,11.622,333216,0
2008-02-27,11.64,11.743,11.579,11.706,231883,0
2008-02-28,11.715,11.715,11.483,11.605,134061,0
2008-02-29,11.559,11.559,11.328,11.422,581172,0
2008-03-03,11.364,11.493,11.28,11.364,450035,0
2008-03-04,11.338,11.373,10.939,11.182,1121766,0
2008-03-05,11.199,11.309,11.079,11.191,208585,0
2008-03-06,11.357,11.357,11.024,11.191,517101,0
2008-03-07,11.096,11.227,10.913,11.105,475334,0
2008-03-10,11.163,11.209,10.831,10.979,211106,0
2008-03-11,11.044,11.209,10.939,11.006,241399,0
2008-03-12,11.061,11.237,11.024,11.053,319785,0
2008-03-13,11.053,11.163,11.044,11.115,505137,0
2008-03-14,11.115,11.191,11.006,11.144,707115,0
2008-03-17,10.831,11.079,10.582,11.015,296139,0
2008-03-18,11.044,11.237,10.998,11.144,538925,0
2008-03-19,11.134,11.237,11.006,11.053,231661,0
2008-03-20,11.015,11.124,10.959,11.124,218770,0
2008-03-24,11.144,11.237,11.096,11.163,292871,0
2008-03-25,11.134,11.209,11.006,11.191,311504,0
2008-03-26,11.134,11.237,11.053,11.191,365891,0
2008-03-27,11.191,11.199,10.979,11.124,1187022,0
2008-03-28,11.115,11.134,11.024,11.053,731323,0
2008-03-31,11.053,11.262,10.959,11.079,1418977,0
2008-04-01,11.124,11.28,11.105,11.27,440583,0
2008-04-02,11.246,11.402,11.087,11.328,531717,0
2008-04-03,11.309,11.357,11.191,11.209,335926,0
2008-04-04,11.246,11.246,11.034,11.154,643801,0
2008-04-07,11.154,11.154,10.969,11.034,621851,0
2008-04-08,10.979,11.144,10.638,10.979,829084,0
2008-04-09,10.922,11.006,10.822,10.959,328157,0
2008-04-10,10.922,10.989,10.849,10.876,395723,0
2008-04-11,10.822,10.886,10.802,10.812,284401,0
2008-04-14,10.776,10.802,10.721,10.73,315040,0
2008-04-15,10.73,10.822,10.683,10.711,228422,0
2008-04-16,10.739,11.134,10.721,11.034,207472,0
2008-04-17,10.989,11.015,10.73,10.812,251702,0
2008-04-18,10.904,11.096,10.73,10.931,295978,0
2008-04-21,10.876,11.096,10.766,11.079,440220,0
2008-04-22,11.024,11.079,10.869,10.959,331263,0
2008-04-23,10.959,11.096,10.822,11.006,373774,0
2008-04-24,10.979,11.134,10.822,11.07,303108,0
2008-04-25,11.061,11.096,10.959,11.087,255653,0
2008-04-28,11.096,11.115,10.998,11.053,458535,0
2008-04-29,11.079,11.163,11.044,11.144,557776,0
2008-04-30,11.144,11.309,11.144,11.262,469863,0
2008-05-01,11.191,11.464,11.173,11.383,466742,0
2008-05-02,11.412,11.502,11.163,11.28,565043,0
2008-05-05,11.29,11.29,11.191,11.199,840899,0
2008-05-06,11.191,11.246,11.087,11.182,490018,0
2008-05-07,11.087,11.191,11.053,11.053,520383,0
2008-05-08,11.087,11.246,11.024,11.227,660047,0
2008-05-09,11.124,11.383,11.061,11.319,851099,0
2008-05-12,11.3,11.512,11.28,11.412,460946,0
2008-05-13,11.393,11.559,11.373,11.559,553727,0
2008-05-14,11.521,11.579,11.44,11.539,420778,0
2008-05-15,11.53,11.53,11.431,11.448,314464,0
2008-05-16,11.44,11.579,11.383,11.549,465716,0
2008-05-19,11.521,11.521,11.218,11.28,653508,0
2008-05-20,11.237,11.338,11.173,11.255,1001934,0
2008-05-21,11.28,11.28,11.134,11.209,561413,0
2008-05-22,11.191,11.28,11.096,11.262,406513,0
2008-05-23,11.237,11.28,11.154,11.237,366666,0
2008-05-27,11.27,11.28,11.144,11.163,314968,0
2008-05-28,11.163,11.348,11.053,11.3,548672,0
2008-05-29,11.28,11.512,11.237,11.412,387343,0
2008-05-30,11.402,11.464,11.115,11.448,508738,0
2008-06-02,11.412,11.539,11.079,11.502,533873,0
2008-06-03,11.338,11.539,11.338,11.53,680062,0
2008-06-04,11.493,11.596,11.456,11.53,473754,0
2008-06-05,11.579,11.596,11.431,11.579,368569,0
2008-06-06,11.521,11.559,11.393,11.493,479741,0
2008-06-09,11.512,11.512,11.28,11.364,553125,0
2008-06-10,11.319,11.512,11.124,11.456,570477,0
2008-06-11,11.373,11.448,11.319,11.319,503375,0
2008-06-12,11.338,11.44,11.262,11.27,410366,0
2008-06-13,11.348,11.364,11.255,11.357,394297,0
2008-06-16,11.348,11.474,11.338,11.422,444939,0
2008-06-17,11.464,11.464,11.3,11.383,493034,0
2008-06-18,11.328,11.328,11.034,11.034,948059,0
2008-06-19,11.07,11.07,10.73,10.756,778787,0
2008-06-20,10.756,10.939,10.756,10.931,451942,0
2008-06-23,11.061,11.061,10.869,10.895,277525,0
2008-06-24,10.869,10.913,10.822,10.849,619298,0
2008-06-25,10.849,10.913,10.822,10.831,370809,0
2008-06-26,10.756,10.785,10.701,10.73,489033,0
2008-06-27,10.73,10.785,10.573,10.656,1147715,0
2008-06-30,10.664,10.756,10.647,10.673,557660,0
2008-07-01,10.582,10.802,10.582,10.802,911060,0
2008-07-02,10.794,10.84,10.573,10.638,448638,0
2008-07-03,10.701,10.756,10.656,10.701,195350,0
2008-07-07,10.683,10.73,10.535,10.545,455918,0
2008-07-08,10.525,10.525,10.406,10.472,658992,0
2008-07-09,10.482,10.664,10.453,10.482,647313,0
2008-07-10,10.508,10.508,10.342,10.426,567963,0
2008-07-11,10.314,10.416,9.844,10.166,828178,0
2008-07-14,10.26,10.26,9.725,9.8,1010972,0
2008-07-15,9.578,9.669,8.6479,8.7957,2648009,0
2008-07-16,8.9812,9.688,8.9152,9.66,1265125,0
2008-07-17,9.66,10.037,9.616,10.037,991984,0
2008-07-18,10.086,10.362,9.992,10.269,706744,0
2008-07-21,10.224,10.306,9.826,10.037,504035,0
2008-07-22,9.983,10.028,9.763,9.948,758749,0
2008-07-23,9.948,10.342,9.948,10.287,575253,0
2008-07-24,10.322,10.322,10.028,10.096,395004,0
2008-07-25,10.146,10.287,10.13,10.186,601124,0
2008-07-28,10.166,10.372,10.115,10.156,555181,0
2008-07-29,10.196,10.535,10.176,10.453,518144,0
2008-07-30,10.453,10.591,10.314,10.362,614418,0
2008-07-31,10.362,10.591,10.287,10.491,674146,0
2008-08-01,10.535,10.701,10.472,10.647,377897,0
2008-08-04,10.591,10.711,10.482,10.499,572397,0
2008-08-05,10.619,10.721,10.406,10.545,705719,0
2008-08-06,10.591,10.591,10.453,10.482,686232,0
2008-08-07,10.434,10.545,10.332,10.545,804207,0
2008-08-08,10.482,10.591,10.306,10.517,539511,0
2008-08-11,10.416,10.831,10.287,10.812,729214,0
2008-08-12,10.747,10.849,10.582,10.683,609040,0
2008-08-13,10.601,10.766,10.499,10.683,1057359,0
2008-08-14,10.683,10.949,10.545,10.747,626596,0
2008-08-15,10.721,11.087,10.721,11.034,1051147,0
2008-08-18,11.024,11.061,10.831,10.989,690305,0
2008-08-19,10.913,10.989,10.802,10.831,660738,0
2008-08-20,10.822,10.922,10.73,10.922,521125,0
2008-08-21,10.822,10.922,10.638,10.73,494355,0
2008-08-22,10.776,10.959,10.776,10.931,395634,0
2008-08-25,10.904,10.979,10.831,10.959,318068,0
2008-08-26,10.895,11.096,10.849,11.015,342782,0
2008-08-27,10.979,11.07,10.931,11.006,350413,0
2008-08-28,11.061,11.191,10.998,11.191,470817,0
2008-08-29,11.191,11.255,10.998,11.255,440472,0
2008-09-02,11.28,11.319,11.105,11.191,374137,0
2008-09-03,11.319,11.338,11.134,11.319,496282,0
2008-09-04,11.218,11.348,11.144,11.255,334436,0
2008-09-05,11.199,11.412,11.144,11.383,331600,0
2008-09-08,11.464,11.464,11.199,11.456,501859,0
2008-09-09,11.383,11.483,11.27,11.44,484522,0
2008-09-10,11.448,11.464,11.218,11.338,477169,0
2008-09-11,11.29,11.364,11.053,11.255,408692,0
2008-09-12,11.28,11.448,11.246,11.328,443740,0
2008-09-15,11.144,11.3,10.998,11.053,482468,0
2008-09-16,10.969,11.373,10.969,11.29,1391571,0
2008-09-17,11.227,11.422,11.163,11.357,807694,0
2008-09-18,11.422,11.779,11.3,11.632,2446601,0
2008-09-19,11.789,12.433,11.789,12.296,2352857,0
2008-09-22,12.037,12.34,11.973,12.248,713723,0
2008-09-23,12.238,12.423,11.835,11.853,1378177,0
2008-09-24,11.817,11.936,11.613,11.88,1511502,0
2008-09-25,11.936,12.091,11.789,11.965,1405887,0
2008-09-26,11.845,12.019,11.751,11.926,751253,0
2008-09-29,11.916,11.992,10.372,11.191,1044474,0
2008-09-30,11.191,11.53,11.053,11.53,480404,0
2008-10-01,11.319,12.019,11.3,11.807,561913,0
2008-10-02,11.817,11.845,11.464,11.632,499351,0
2008-10-03,11.88,12.305,11.797,12.064,1164097,0
2008-10-06,12.064,12.22,11.422,12.037,596241,0
2008-10-07,11.973,12.211,11.696,11.955,653869,0
2008-10-08,11.973,11.973,11.338,11.589,465486,0
2008-10-09,11.632,11.687,11.053,11.124,827721,0
2008-10-10,10.831,11.559,10.73,11.393,1648969,0
2008-10-13,11.797,11.946,11.393,11.743,634292,0
2008-10-14,11.751,11.916,11.678,11.761,845755,0
2008-10-15,11.725,11.771,11.559,11.668,607966,0
2008-10-16,11.64,11.973,11.29,11.973,769047,0
2008-10-17,11.725,11.992,11.706,11.898,510806,0
2008-10-20,11.973,12.195,11.853,12.186,629081,0
2008-10-21,12.111,12.186,11.835,11.862,397488,0
2008-10-22,11.797,11.965,11.715,11.743,464838,0
2008-10-23,11.687,11.807,11.373,11.706,518794,0
2008-10-24,11.512,11.696,11.483,11.539,448419,0
2008-10-27,11.549,11.936,11.364,11.431,545588,0
2008-10-28,11.402,11.649,11.134,11.328,870155,0
2008-10-29,11.255,11.845,11.07,11.668,821206,0
2008-10-30,11.743,12.111,11.678,11.983,920750,0
2008-10-31,11.936,12.037,11.807,12.037,666007,0
2008-11-03,12.019,12.111,11.973,12.01,509661,0
2008-11-04,12.111,12.296,12.028,12.296,1154315,0
2008-11-05,12.248,12.673,12.177,12.516,1416100,0
2008-11-06,12.433,12.555,12.157,12.229,636514,0
2008-11-07,12.34,12.34,11.632,12.276,468113,0
2008-11-10,12.332,12.332,12,12.111,517609,0
2008-11-11,11.965,12.276,11.965,12.019,612057,0
2008-11-12,12.019,12.34,11.88,11.965,1670967,0
2008-11-13,11.898,12.167,11.862,12.111,1197057,0
2008-11-14,12.101,12.157,11.862,12.064,1071403,0
2008-11-17,11.936,12.064,11.835,12.01,839050,0
2008-11-18,12.101,12.38,11.649,12.203,1316117,0
2008-11-19,12.091,12.203,11.659,11.715,1094607,0
2008-11-20,11.761,12.01,11.589,11.659,1490718,0
2008-11-21,11.807,11.835,11.422,11.668,1617365,0
2008-11-24,11.579,11.817,11.422,11.761,1481105,0
2008-11-25,11.835,12.046,10.001,11.659,4505209,0
2008-11-26,11.725,11.853,11.237,11.569,749412,0
2008-11-28,11.743,11.817,11.096,11.817,611229,0
2008-12-01,11.743,11.817,11.124,11.154,747228,0
2008-12-02,11.246,11.779,10.849,11.209,1707073,0
2008-12-03,11.096,11.357,11.034,11.328,636458,0
2008-12-04,11.319,11.64,11.182,11.464,833262,0
2008-12-05,11.483,11.483,11.105,11.448,752848,0
2008-12-08,11.559,11.622,11.191,11.431,650907,0
2008-12-09,11.422,11.632,11.199,11.209,855333,0
2008-12-10,11.191,11.456,11.096,11.262,558869,0
2008-12-11,11.182,11.319,11.105,11.105,1375961,0
2008-12-12,11.07,11.483,11.053,11.483,676965,0
2008-12-15,11.07,11.559,11.061,11.431,423977,0
2008-12-16,11.422,11.678,11.338,11.668,713955,0
2008-12-17,11.559,11.589,11.28,11.357,699035,0
2008-12-18,11.539,11.539,11.173,11.29,684400,0
2008-12-19,11.373,11.649,11.087,11.649,2209880,0
2008-12-22,11.605,11.725,11.422,11.715,806422,0
2008-12-23,11.668,11.743,11.199,11.743,708810,0
2008-12-24,11.678,11.715,11.53,11.632,199781,0
2008-12-26,11.589,11.733,11.521,11.668,221538,0
2008-12-29,11.733,11.733,11.464,11.649,560345,0
2008-12-30,11.715,11.797,11.521,11.797,646145,0
2008-12-31,11.797,11.88,11.733,11.88,687558,0
2009-01-02,11.88,11.955,11.797,11.853,488469,0
2009-01-05,11.908,11.908,11.632,11.649,988055,0
2009-01-06,11.751,12,11.649,12,2283729,0
2009-01-07,11.955,12.01,11.789,11.789,824876,0
2009-01-08,11.862,12.054,11.779,12.054,928472,0
2009-01-09,11.973,12.054,11.789,11.789,560707,0
2009-01-12,11.87,11.955,11.789,11.789,424417,0
2009-01-13,11.789,12.028,11.733,12.01,1530010,0
2009-01-14,12,12,11.715,11.743,1318367,0
2009-01-15,11.826,11.88,11.622,11.751,1404377,0
2009-01-16,11.889,11.889,11.579,11.649,1558823,0
2009-01-20,11.817,11.965,11.605,11.605,1566197,0
2009-01-21,11.605,11.605,11.28,11.521,2265149,0
2009-01-22,11.456,11.456,11.124,11.124,1142764,0
2009-01-23,11.096,11.502,11.006,11.44,1002207,0
2009-01-26,11.733,11.733,11.209,11.29,735521,0
2009-01-27,11.632,11.632,11.115,11.456,737206,0
2009-01-28,11.53,11.835,11.393,11.826,997497,0
2009-01-29,11.835,11.908,11.549,11.589,1208254,0
2009-01-30,11.715,11.973,11.678,11.845,1421369,0
2009-02-02,11.87,11.898,11.605,11.743,964680,0
2009-02-03,11.743,11.807,11.622,11.706,1011786,0
2009-02-04,11.715,11.835,11.464,11.502,975471,0
2009-02-05,11.474,11.687,11.173,11.28,1609079,0
2009-02-06,11.218,11.53,11.199,11.53,1278413,0
2009-02-09,11.569,11.687,11.464,11.678,766288,0
2009-02-10,11.589,11.678,11.237,11.237,1287350,0
2009-02-11,11.309,11.605,11.309,11.605,844830,0
2009-02-12,11.549,11.678,11.191,11.28,1514799,0
2009-02-13,11.191,11.237,11.006,11.024,1425132,0
2009-02-17,11.006,11.29,10.913,10.939,1271273,0
2009-02-18,10.998,11.134,10.859,11.006,1429595,0
2009-02-19,10.979,11.061,10.869,10.913,1307743,0
2009-02-20,10.794,10.886,9.763,10.482,1762027,0
2009-02-23,10.564,10.683,10.242,10.251,1574189,0
2009-02-24,10.214,10.491,10.086,10.491,1625305,0
2009-02-25,10.472,10.683,10.352,10.525,1388374,0
2009-02-26,10.683,10.959,10.491,10.822,1233169,0
2009-02-27,10.785,11.061,10.664,10.756,1980182,0
2009-03-02,10.656,11.124,10.573,10.692,1235265,0
2009-03-03,10.73,10.979,10.656,10.673,2250290,0
2009-03-04,10.721,11.015,10.656,10.794,1305993,0
2009-03-05,10.84,10.876,10.482,10.499,1921715,0
2009-03-06,10.591,10.591,10.115,10.406,1696090,0
2009-03-09,10.314,10.462,9.91,10.426,1061576,0
2009-03-10,10.462,10.683,10.146,10.683,2395069,0
2009-03-11,10.776,10.776,10.434,10.491,1013502,0
2009-03-12,10.406,11.024,10.269,11.006,1660705,0
2009-03-13,11.006,11.262,10.904,11.199,1142158,0
2009-03-16,11.27,11.27,10.939,11.015,1570949,0
2009-03-17,11.024,11.28,10.895,11.27,1370049,0
2009-03-18,11.27,11.383,11.061,11.338,2643914,0
2009-03-19,11.373,11.659,11.191,11.373,2031862,0
2009-03-20,11.338,11.569,11.182,11.191,1260782,0
2009-03-23,11.456,11.622,11.163,11.622,1968209,0
2009-03-24,11.605,11.853,11.412,11.456,1517959,0
2009-03-25,11.255,11.521,11.061,11.364,1577563,0
2009-03-26,11.44,11.53,11.124,11.512,1705144,0
2009-03-27,11.456,11.569,11.163,11.191,1943349,0
2009-03-30,11.061,11.163,10.904,10.969,1853499,0
2009-03-31,11.053,11.309,10.84,11.173,2590099,0
2009-04-01,11.006,11.29,10.989,11.255,2015178,0
2009-04-02,11.512,11.53,11.087,11.27,2384754,0
2009-04-03,11.309,11.309,10.989,11.237,1502813,0
2009-04-06,11.134,11.255,10.969,11.015,778530,0
2009-04-07,10.859,11.209,10.859,11.044,1026025,0
2009-04-08,11.07,11.154,10.913,11.044,996603,0
2009-04-09,11.191,11.464,11.044,11.456,1908521,0
2009-04-13,11.364,11.605,11.28,11.512,1192457,0
2009-04-14,11.364,11.44,10.747,10.812,1546589,0
2009-04-15,10.701,10.998,10.573,10.998,1771074,0
2009-04-16,11.079,11.218,10.922,11.182,1526670,0
2009-04-17,11.182,11.512,11.015,11.348,2550611,0
2009-04-20,11.191,11.328,10.535,10.535,2617879,0
2009-04-21,10.453,10.979,10.233,10.904,2034820,0
2009-04-22,11.034,11.191,10.638,10.711,1288326,0
2009-04-23,10.822,10.869,10.416,10.756,1586759,0
2009-04-24,10.785,10.959,10.573,10.812,1385734,0
2009-04-27,10.656,11.034,10.573,10.794,1047223,0
2009-04-28,10.701,11.024,10.601,10.869,1421724,0
2009-04-29,10.831,10.989,10.822,10.979,960466,0
2009-04-30,11.006,11.115,10.711,10.802,981948,0
2009-05-01,10.876,10.913,10.499,10.629,773353,0
2009-05-04,10.802,11.209,10.591,11.134,2092796,0
2009-05-05,11.006,11.173,10.886,11.07,1235112,0
2009-05-06,11.173,11.364,10.785,11.357,1339212,0
2009-05-07,11.28,11.422,10.913,10.959,1523801,0
2009-05-08,10.998,11.28,10.84,11.218,1666217,0
2009-05-11,11.154,11.464,10.989,11.246,1432848,0
2009-05-12,11.364,11.44,10.886,11.015,1812890,0
2009-05-13,10.785,11.087,10.664,10.776,1478654,0
2009-05-14,10.869,10.913,10.647,10.895,1553949,0
2009-05-15,10.904,10.922,10.638,10.647,1256404,0
2009-05-18,10.794,10.989,10.591,10.989,1206415,0
2009-05-19,10.989,10.989,10.582,10.619,934476,0
2009-05-20,10.582,10.776,10.372,10.406,993958,0
2009-05-21,10.306,10.443,10.205,10.251,764462,0
2009-05-22,10.314,10.406,10.115,10.146,651890,0
2009-05-26,10.13,10.398,10.01,10.389,968840,0
2009-05-27,10.426,10.443,10.115,10.14,897099,0
2009-05-28,10.156,10.443,10.066,10.426,1294547,0
2009-05-29,10.416,10.508,10.314,10.508,1789536,0
2009-06-01,10.535,10.785,10.482,10.73,1091732,0
2009-06-02,10.601,10.831,10.601,10.756,654329,0
2009-06-03,10.591,10.683,10.406,10.462,1169071,0
2009-06-04,10.499,10.554,10.296,10.525,1337439,0
2009-06-05,10.535,10.564,10.233,10.287,1321796,0
2009-06-08,10.242,10.545,10.242,10.443,884971,0
2009-06-09,10.443,10.499,10.251,10.362,770540,0
2009-06-10,10.322,10.416,10.115,10.13,674080,0
2009-06-11,10.14,10.287,10.105,10.115,781997,0
2009-06-12,10.13,10.26,10.115,10.224,617106,0
2009-06-15,10.146,10.278,10.105,10.105,930267,0
2009-06-16,10.13,10.269,10.086,10.115,862889,0
2009-06-17,10.037,10.205,10.028,10.037,726661,0
2009-06-18,10.115,10.13,9.966,10.028,794897,0
2009-06-19,10.156,10.176,10.001,10.166,691455,0
2009-06-22,10.037,10.176,9.844,9.891,1060665,0
2009-06-23,9.852,10.115,9.852,9.939,1183678,0
2009-06-24,9.948,10.037,9.872,9.92,537982,0
2009-06-25,9.92,9.948,9.763,9.862,838526,0
2009-06-26,9.92,9.939,9.698,9.835,1645540,0
2009-06-29,9.782,10.13,9.782,10.02,823903,0
2009-06-30,9.958,10.146,9.698,9.782,1085100,0
2009-07-01,9.817,9.992,9.782,9.973,937207,0
2009-07-02,9.881,10.086,9.773,9.835,687799,0
2009-07-06,9.773,10.076,9.773,9.966,635693,0
2009-07-07,9.92,10.056,9.597,9.607,860816,0
2009-07-08,9.597,9.725,9.4396,9.494,949903,0
2009-07-09,9.578,9.633,9.4485,9.568,546881,0
2009-07-10,9.587,10.02,9.559,9.973,952238,0
2009-07-13,9.948,10.13,9.948,10.105,1359329,0
2009-07-14,10.115,10.196,10.037,10.096,610976,0
2009-07-15,10.166,10.269,10.086,10.224,825963,0
2009-07-16,10.26,10.406,10.176,10.381,658601,0
2009-07-17,10.406,10.434,10.13,10.233,532125,0
2009-07-20,10.233,10.692,10.13,10.426,882769,0
2009-07-21,10.426,10.443,9.891,9.901,1031411,0
2009-07-22,9.835,10.056,9.578,9.792,955425,0
2009-07-23,9.826,9.948,9.8,9.901,1072837,0
2009-07-24,9.808,9.973,9.716,9.901,749908,0
2009-07-27,9.852,10.01,9.817,9.958,868986,0
2009-07-28,9.817,10.242,9.8,10.242,664276,0
2009-07-29,10.122,10.287,10.115,10.176,542627,0
2009-07-30,10.214,10.296,10.14,10.278,427408,0
2009-07-31,10.205,10.314,10.176,10.224,477088,0
2009-08-03,10.314,10.564,10.251,10.554,713199,0
2009-08-04,10.601,10.747,10.591,10.711,709326,0
2009-08-05,10.73,10.831,10.629,10.831,1014989,0
2009-08-06,10.913,11.006,10.619,10.747,449448,0
2009-08-07,10.766,11.015,10.352,10.939,734984,0
2009-08-10,10.922,11.096,10.711,10.998,646993,0
2009-08-11,10.876,11.053,10.673,10.721,1412655,0
2009-08-12,10.701,10.812,10.499,10.619,776325,0
2009-08-13,10.638,10.812,10.591,10.776,395028,0
2009-08-14,10.802,10.802,10.545,10.647,390971,0
2009-08-17,10.499,10.656,10.453,10.491,431955,0
2009-08-18,10.573,10.683,10.332,10.482,290933,0
2009-08-19,10.453,10.573,10.434,10.499,328259,0
2009-08-20,10.564,10.664,10.434,10.525,336311,0
2009-08-21,10.545,10.711,10.517,10.656,469108,0
2009-08-24,10.673,10.756,10.443,10.482,315793,0
2009-08-25,10.462,10.517,10.332,10.398,406381,0
2009-08-26,10.434,10.619,10.322,10.499,379253,0
2009-08-27,10.508,10.508,10.332,10.426,457827,0
2009-08-28,10.443,10.564,10.381,10.535,667408,0
2009-08-31,10.434,10.582,10.426,10.499,648301,0
2009-09-01,10.535,10.535,10.214,10.26,872272,0
2009-09-02,10.176,10.296,10.066,10.115,871489,0
2009-09-03,10.233,10.26,10.13,10.26,750328,0
2009-09-04,10.214,10.332,10.176,10.332,416949,0
2009-09-08,10.406,10.434,10.224,10.434,446703,0
2009-09-09,10.372,10.647,10.372,10.638,594030,0
2009-09-10,10.619,10.812,10.564,10.802,558665,0
2009-09-11,10.785,10.822,10.721,10.812,307612,0
2009-09-14,10.721,10.802,10.472,10.525,668627,0
2009-09-15,10.573,10.591,10.398,10.573,446282,0
2009-09-16,10.647,11.006,10.647,10.904,605776,0
2009-09-17,10.859,11.006,10.794,10.998,493767,0
2009-09-18,11.006,11.034,10.785,10.785,602775,0
2009-09-21,10.766,10.849,10.664,10.785,439382,0
2009-09-22,10.756,10.913,10.711,10.876,717762,0
2009-09-23,10.922,11.034,10.739,10.876,549719,0
2009-09-24,10.931,10.949,10.711,10.747,532775,0
2009-09-25,10.756,10.876,10.591,10.656,370884,0
2009-09-28,10.739,10.859,10.692,10.849,331134,0
2009-09-29,10.766,11.079,10.766,11.044,693485,0
2009-09-30,11.07,11.087,10.895,10.959,628861,0
2009-10-01,10.922,11.015,10.895,10.949,698647,0
2009-10-02,10.886,11.006,10.849,10.959,533299,0
2009-10-05,10.949,10.998,10.869,10.998,447629,0
2009-10-06,11.006,11.053,10.904,10.959,395876,0
2009-10-07,11.015,11.015,10.886,10.931,339958,0
2009-10-08,10.895,11.015,10.895,10.959,291631,0
2009-10-09,10.989,11.087,10.922,11.079,485154,0
2009-10-12,11.061,11.209,10.998,11.015,379870,0
2009-10-13,11.024,11.096,10.922,10.959,646841,0
2009-10-14,10.979,11.061,10.904,11.044,355362,0
2009-10-15,11.061,11.07,10.922,11.061,260030,0
2009-10-16,10.959,11.07,10.812,10.998,386309,0
2009-10-19,11.053,11.087,10.979,11.079,323035,0
2009-10-20,11.044,11.07,10.959,10.969,388109,0
2009-10-21,10.939,11.053,10.673,10.747,426303,0
2009-10-22,10.747,10.931,10.664,10.895,533167,0
2009-10-23,10.949,10.969,10.756,10.794,225241,0
2009-10-26,10.776,10.939,10.664,10.683,298300,0
2009-10-27,10.701,10.869,10.638,10.638,472190,0
2009-10-28,10.673,10.822,10.664,10.673,510961,0
2009-10-29,10.647,10.812,10.601,10.785,491881,0
2009-10-30,10.776,10.785,10.61,10.739,721798,0
2009-11-02,10.747,10.886,10.573,10.711,524417,0
2009-11-03,10.73,10.73,10.508,10.656,506100,0
2009-11-04,10.711,10.802,10.508,10.545,376366,0
2009-11-05,10.535,10.692,10.517,10.619,462314,0
2009-11-06,10.601,10.656,10.499,10.619,324423,0
2009-11-09,10.73,10.73,10.591,10.683,538994,0
2009-11-10,10.573,10.647,10.499,10.554,354682,0
2009-11-11,10.601,10.711,10.535,10.591,414648,0
2009-11-12,10.638,10.673,10.434,10.601,694989,0
2009-11-13,10.601,10.656,10.482,10.545,363982,0
2009-11-16,9.688,10.582,9.559,10.196,1048374,0
2009-11-17,10.205,10.352,10.196,10.242,370186,0
2009-11-18,10.196,10.278,10.14,10.205,353861,0
2009-11-19,10.13,10.196,10.105,10.115,861370,0
2009-11-20,10.13,10.306,10.076,10.186,584703,0
2009-11-23,10.296,10.332,10.13,10.166,411421,0
2009-11-24,10.166,10.196,10.056,10.14,296504,0
2009-11-25,10.186,10.214,10.096,10.176,512066,0
2009-11-27,10.001,10.205,10.001,10.096,369802,0
2009-11-30,10.01,10.306,9.958,10.296,1194120,0
2009-12-01,10.322,10.582,10.242,10.545,1321989,0
2009-12-02,10.564,10.794,10.564,10.701,1195066,0
2009-12-03,10.73,10.895,10.664,10.776,1230777,0
2009-12-04,10.869,11.173,10.802,11.006,2065796,0
2009-12-07,10.959,10.998,10.831,10.849,734241,0
2009-12-08,10.876,10.998,10.794,10.84,606905,0
2009-12-09,10.895,10.939,10.766,10.785,438926,0
2009-12-10,10.869,10.931,10.739,10.756,783316,0
2009-12-11,10.73,10.895,10.721,10.84,677852,0
2009-12-14,10.895,10.998,10.794,10.959,519051,0
2009-12-15,10.989,11.024,10.869,10.869,389286,0
2009-12-16,10.869,10.931,10.582,10.766,1170742,0
2009-12-17,10.73,10.785,10.638,10.638,959649,0
2009-12-18,10.664,10.979,10.638,10.969,821985,0
2009-12-21,10.959,11.115,10.886,11.096,809966,0
2009-12-22,11.115,11.199,11.061,11.199,384942,0
2009-12-23,11.154,11.309,11.105,11.246,668955,0
2009-12-24,11.237,11.319,11.218,11.27,198721,0
2009-12-28,11.29,11.3,11.173,11.191,193908,0
2009-12-29,11.27,11.27,11.079,11.199,250471,0
2009-12-30,11.144,11.246,11.115,11.209,248133,0
2009-12-31,11.173,11.319,11.163,11.182,239037,0
2010-01-04,11.163,11.319,11.115,11.209,646837,0
2010-01-05,11.163,11.357,11.154,11.357,877219,0
2010-01-06,11.357,11.569,11.309,11.483,1048237,0
2010-01-07,11.448,11.539,11.393,11.502,648470,0
2010-01-08,11.448,11.539,11.448,11.483,301231,0
2010-01-11,11.493,11.502,11.456,11.493,513032,0
2010-01-12,11.474,11.53,11.402,11.502,797055,0
2010-01-13,11.483,11.605,11.431,11.539,797535,0
2010-01-14,11.493,11.622,11.483,11.605,909892,0
2010-01-15,11.632,11.64,11.456,11.483,490425,0
2010-01-19,11.569,11.64,11.448,11.539,453238,0
2010-01-20,11.559,11.668,11.521,11.649,443907,0
2010-01-21,11.622,11.88,11.559,11.771,1026732,0
2010-01-22,11.845,11.973,11.761,11.826,1195674,0
2010-01-25,11.88,11.955,11.632,11.678,714734,0
2010-01-26,11.589,11.992,11.589,11.88,1181364,0
2010-01-27,11.797,12.01,11.779,11.889,1455984,0
2010-01-28,11.916,11.946,11.649,11.696,528475,0
2010-01-29,11.751,11.916,11.725,11.845,833518,0
2010-02-01,11.936,11.936,11.605,11.632,1105170,0
2010-02-02,11.761,11.807,11.579,11.743,1228422,0
2010-02-03,11.761,11.88,11.715,11.751,798835,0
2010-02-04,11.678,11.771,11.613,11.64,722059,0
2010-02-05,11.696,11.88,11.678,11.862,833865,0
2010-02-08,11.807,11.898,11.696,11.789,694538,0
2010-02-09,11.845,11.889,11.706,11.761,666373,0
2010-02-10,11.715,11.807,11.539,11.678,451495,0
2010-02-11,11.687,11.807,11.613,11.678,588966,0
2010-02-12,11.659,11.779,11.605,11.725,530998,0
2010-02-16,11.733,11.845,11.715,11.845,282330,0
2010-02-17,11.845,11.936,11.761,11.916,479390,0
2010-02-18,11.965,11.965,11.789,11.926,385050,0
2010-02-19,11.87,11.898,11.789,11.862,281481,0
2010-02-22,11.908,11.926,11.835,11.898,250914,0
2010-02-23,11.936,11.936,11.853,11.88,337153,0
2010-02-24,11.889,11.965,11.835,11.946,461434,0
2010-02-25,11.862,11.926,11.751,11.926,311277,0
2010-02-26,11.853,11.87,11.743,11.835,403647,0
2010-03-01,11.88,11.88,11.797,11.807,440869,0
2010-03-02,11.853,12.046,11.789,12,938430,0
2010-03-03,11.973,12,11.845,11.936,605349,0
2010-03-04,11.965,11.965,11.751,11.817,653023,0
2010-03-05,11.845,11.898,11.733,11.898,363490,0
2010-03-08,11.845,11.87,11.789,11.853,218749,0
2010-03-09,11.789,11.898,11.687,11.889,339905,0
2010-03-10,11.916,11.946,11.826,11.946,712429,0
2010-03-11,11.973,12.121,11.946,12.121,522656,0
2010-03-12,12.157,12.157,12.054,12.111,278490,0
2010-03-15,12.139,12.149,12,12.129,375985,0
2010-03-16,12.157,12.186,12.054,12.186,297983,0
2010-03-17,12.203,12.35,12.139,12.195,593133,0
2010-03-18,12.203,12.332,12.167,12.276,477834,0
2010-03-19,12.248,12.332,12.129,12.296,1226213,0
2010-03-22,12.258,12.506,12.211,12.453,601874,0
2010-03-23,12.477,12.516,12.388,12.506,506763,0
2010-03-24,12.526,12.526,12.37,12.477,422985,0
2010-03-25,12.487,12.617,12.471,12.487,657970,0
2010-03-26,12.555,12.617,12.258,12.35,600991,0
2010-03-29,12.296,12.413,12.203,12.211,426502,0
2010-03-30,12.267,12.332,12.177,12.203,341072,0
2010-03-31,12.195,12.332,12.111,12.296,599132,0
2010-04-01,12.35,12.35,12.111,12.22,494335,0
2010-04-05,12.248,12.286,12.203,12.276,249291,0
2010-04-06,12.22,12.332,12.203,12.296,440549,0
2010-04-07,12.22,12.487,12.22,12.487,1011090,0
2010-04-08,12.526,12.644,12.487,12.626,743561,0
2010-04-09,12.664,12.748,12.563,12.748,418536,0
2010-04-12,12.728,12.748,12.535,12.58,510122,0
2010-04-13,12.526,12.563,12.433,12.453,477837,0
2010-04-14,12.433,12.563,12.423,12.563,376126,0
2010-04-15,12.617,12.994,12.526,12.985,1040187,0
2010-04-16,13.042,13.086,12.783,12.912,928699,0
2010-04-19,12.886,12.94,12.756,12.912,676596,0
2010-04-20,12.948,13.042,12.886,13.042,457683,0
2010-04-21,12.994,13.206,12.994,13.188,623335,0
2010-04-22,13.095,13.244,13.06,13.234,578890,0
2010-04-23,13.161,13.253,13.114,13.224,386822,0
2010-04-26,13.253,13.318,13.004,13.024,382960,0
2010-04-27,12.994,13.153,12.903,12.921,445637,0
2010-04-28,13.004,13.077,12.931,13.051,481234,0
2010-04-29,13.134,13.224,13.014,13.161,410341,0
2010-04-30,13.134,13.262,13.024,13.024,466591,0
2010-05-03,13.086,13.188,13.024,13.18,305661,0
2010-05-04,13.124,13.262,13.068,13.086,491520,0
2010-05-05,13.014,13.161,12.921,13.014,345540,0
2010-05-06,12.94,12.94,12.211,12.7,1177850,0
2010-05-07,12.691,12.71,12.388,12.487,1129540,0
2010-05-10,12.848,13.042,12.535,12.738,1028697,0
2010-05-11,12.617,13.014,12.545,12.848,688483,0
2010-05-12,12.748,12.921,12.664,12.912,684892,0
2010-05-13,12.967,13.086,12.931,12.967,413840,0
2010-05-14,12.894,12.921,12.728,12.894,903231,0
2010-05-17,12.903,12.976,12.635,12.838,719286,0
2010-05-18,12.931,12.94,12.71,12.738,853703,0
2010-05-19,12.71,12.819,12.545,12.617,708639,0
2010-05-20,12.497,12.563,11.992,11.992,609174,0
2010-05-21,11.955,12.139,11.926,12.121,764655,0
2010-05-24,12.073,12.177,11.936,11.936,330730,0
2010-05-25,11.789,11.983,11.715,11.955,442528,0
2010-05-26,12.019,12.139,11.936,11.936,621311,0
2010-05-27,12.091,12.22,11.965,12.22,381503,0
2010-05-28,12.229,12.296,12.129,12.195,463382,0
2010-06-01,12.111,12.177,11.946,11.946,425841,0
2010-06-02,11.965,12.139,11.946,12.139,771434,0
2010-06-03,12.157,12.177,12.054,12.129,386752,0
2010-06-04,11.983,12.028,11.779,11.789,426594,0
2010-06-07,11.845,11.965,11.678,11.696,570543,0
2010-06-08,11.687,11.771,11.448,11.64,804846,0
2010-06-09,11.678,11.779,11.613,11.64,388676,0
2010-06-10,11.725,11.771,11.605,11.733,511297,0
2010-06-11,11.659,11.817,11.613,11.817,415766,0
2010-06-14,11.862,11.916,11.807,11.817,520513,0
2010-06-15,11.826,11.908,11.771,11.889,306293,0
2010-06-16,11.835,11.992,11.797,11.916,419444,0
2010-06-17,11.973,11.992,11.845,11.908,381948,0
2010-06-18,11.926,11.992,11.807,11.973,920354,0
2010-06-21,12.082,12.139,12.019,12.082,608246,0
2010-06-22,12.101,12.129,11.946,11.946,671686,0
2010-06-23,11.946,11.992,11.725,11.751,726848,0
2010-06-24,11.678,11.789,11.649,11.659,449557,0
2010-06-25,11.659,11.862,11.632,11.743,1233336,0
2010-06-28,11.771,11.926,11.687,11.797,889438,0
2010-06-29,11.733,11.733,11.512,11.569,676775,0
2010-06-30,11.53,11.668,11.412,11.431,542733,0
2010-07-01,11.402,11.678,11.246,11.668,1506180,0
2010-07-02,11.733,11.733,11.512,11.559,344113,0
2010-07-06,11.696,11.715,11.474,11.53,350189,0
2010-07-07,11.53,11.733,11.521,11.715,493080,0
2010-07-08,11.826,11.862,11.632,11.706,533241,0
2010-07-09,11.725,11.797,11.622,11.733,567437,0
2010-07-12,11.696,11.826,11.659,11.659,359013,0
2010-07-13,11.789,11.862,11.696,11.862,878166,0
2010-07-14,11.88,11.88,11.725,11.751,462977,0
2010-07-15,11.771,11.853,11.622,11.733,381050,0
2010-07-16,11.687,11.807,11.412,11.422,529896,0
2010-07-19,11.44,11.589,11.431,11.464,718592,0
2010-07-20,11.364,11.512,11.319,11.512,815605,0
2010-07-21,11.549,11.549,11.246,11.27,525906,0
2010-07-22,11.348,11.539,11.309,11.464,690683,0
2010-07-23,11.431,11.539,11.393,11.483,551575,0
2010-07-26,11.53,11.64,11.448,11.632,513233,0
2010-07-27,11.706,11.797,11.569,11.596,605397,0
2010-07-28,11.559,11.596,11.483,11.539,348107,0
2010-07-29,11.589,11.605,11.338,11.456,431147,0
2010-07-30,11.402,11.502,11.402,11.474,509048,0
2010-08-02,11.596,11.659,11.493,11.632,1324477,0
2010-08-03,11.596,11.678,11.589,11.632,507476,0
2010-08-04,11.687,11.687,11.431,11.456,475103,0
2010-08-05,9.852,10.115,8.9715,9.2564,5881132,0
2010-08-06,9.534,9.568,9.174,9.2097,3043362,0
2010-08-09,9.2097,9.3951,8.9981,9.1903,3800380,0
2010-08-10,9.1188,9.174,8.7493,8.7493,1891664,0
2010-08-11,8.6573,8.8408,8.4544,8.4638,2260324,0
2010-08-12,8.4544,8.5006,8.3439,8.4177,1093199,0
2010-08-13,8.4544,8.6296,8.4361,8.5651,999814,0
2010-08-16,8.5191,8.5927,8.4454,8.5742,958087,0
2010-08-17,8.5836,8.6479,8.5375,8.5927,821285,0
2010-08-18,8.5467,8.6296,8.5282,8.5467,452030,0
2010-08-19,8.5098,8.5191,8.3071,8.4086,782695,0
2010-08-20,8.4086,8.5098,8.3715,8.5006,733376,0
2010-08-23,8.5282,8.5561,8.4728,8.5006,643060,0
2010-08-24,8.4268,8.4823,8.3715,8.4454,1081049,0
2010-08-25,8.3715,8.3993,8.298,8.3439,553365,0
2010-08-26,8.381,8.4086,8.2889,8.2889,335013,0
2010-08-27,8.4086,8.4544,8.2889,8.4454,592250,0
2010-08-30,8.4454,8.4913,8.2705,8.2705,569963,0
2010-08-31,8.252,8.4728,8.2151,8.4544,828042,0
2010-09-01,8.5561,8.6756,8.5375,8.5742,1634766,0
2010-09-02,8.5742,9.0077,8.5098,8.9246,1863101,0
2010-09-03,9.0171,9.0331,8.9059,8.9434,690340,0
2010-09-07,8.8873,8.934,8.6664,8.7401,619258,0
2010-09-08,8.7308,8.8042,8.5651,8.5927,901631,0
2010-09-09,8.6941,8.7767,8.611,8.6573,543898,0
2010-09-10,8.6573,8.7308,8.5561,8.6296,278682,0
2010-09-13,8.6848,8.7585,8.6573,8.6941,386818,0
2010-09-14,8.7032,8.7401,8.6019,8.6019,497200,0
2010-09-15,8.5561,8.5651,8.3256,8.4177,1419808,0
2010-09-16,8.3901,8.4177,8.169,8.2797,2039885,0
2010-09-17,8.3256,8.3625,8.2612,8.3071,743568,0
2010-09-20,8.3348,8.6387,8.3348,8.611,832524,0
2010-09-21,8.6296,8.6941,8.5375,8.611,847145,0
2010-09-22,8.611,8.6387,8.4177,8.4268,400395,0
2010-09-23,8.381,8.5098,8.2797,8.2797,653731,0
2010-09-24,8.3625,8.5375,8.3348,8.4913,499575,0
2010-09-27,8.4913,8.5098,8.3439,8.3439,498120,0
2010-09-28,8.3439,8.4823,8.3348,8.4544,619448,0
2010-09-29,8.4454,8.5006,8.3348,8.3348,1533080,0
2010-09-30,8.3993,8.5191,8.3993,8.4638,993857,0
2010-10-01,8.5191,8.5375,8.4086,8.4086,358197,0
2010-10-04,8.4086,8.4361,8.3348,8.3533,335240,0
2010-10-05,8.4268,8.4544,8.3439,8.4268,598627,0
2010-10-06,8.3993,8.5191,8.3993,8.4454,566232,0
2010-10-07,8.4544,8.5098,8.381,8.4177,344761,0
2010-10-08,8.4086,8.4086,8.3071,8.3625,212622,0
2010-10-11,8.3625,8.381,8.2889,8.298,169539,0
2010-10-12,8.298,8.3163,8.1322,8.2151,678884,0
2010-10-13,8.2705,8.3071,8.1782,8.2243,176443,0
2010-10-14,8.1965,8.2428,8.0768,8.0864,549162,0
2010-10-15,8.1505,8.1782,7.9664,8.0125,400707,0
2010-10-18,8.0309,8.0492,7.9296,7.9941,588580,0
2010-10-19,7.9202,8.0125,7.9113,7.9296,696333,0
2010-10-20,7.9296,7.9664,7.8099,7.8375,730327,0
2010-10-21,7.8375,7.8835,7.7453,7.8284,784599,0
2010-10-22,7.8469,8.0215,7.8192,8.0033,794691,0
2010-10-25,8.0309,8.169,8.0309,8.0864,988776,0
2010-10-26,8.0864,8.2151,7.8928,7.9202,628119,0
2010-10-27,7.8928,7.8928,7.7547,7.8743,689695,0
2010-10-28,7.8928,7.8928,7.7178,7.8192,1076126,0
2010-10-29,7.7823,8.0677,7.6902,8.0399,1031179,0
2010-11-01,8.0677,8.0768,7.8743,7.9941,715830,0
2010-11-02,8.0586,8.0586,7.9387,7.9849,740461,0
2010-11-03,7.9387,8.0492,7.9387,7.9664,624784,0
2010-11-04,8.0677,8.4086,8.0125,8.3993,791662,0
2010-11-05,8.3901,8.4177,8.2336,8.2705,477355,0
2010-11-08,8.2612,8.2612,7.9941,8.0033,841108,0
2010-11-09,8.0033,8.0492,7.8928,7.8928,637799,0
2010-11-10,7.8743,8.2243,7.8743,8.2243,636842,0
2010-11-11,7.6902,8.0586,7.6902,7.8928,1363297,0
2010-11-12,7.8192,7.856,7.6533,7.6533,1343178,0
2010-11-15,7.6719,7.7638,7.5612,7.5796,697462,0
2010-11-16,7.5612,7.5705,7.3771,7.4321,832575,0
2010-11-17,7.4506,7.4876,7.3677,7.3863,549225,0
2010-11-18,7.4506,7.4876,7.4139,7.4783,744026,0
2010-11-19,7.4506,7.46,7.3677,7.3863,234692,0
2010-11-22,7.3771,7.5059,7.3677,7.469,616573,0
2010-11-23,7.3677,7.46,7.3125,7.3771,765543,0
2010-11-24,7.6072,7.6072,7.3954,7.4417,599692,0
2010-11-26,7.3771,7.4139,7.1468,7.4047,654822,0
2010-11-29,7.3586,7.469,7.2756,7.4321,929493,0
2010-11-30,7.3586,7.5428,7.3218,7.5336,5911130,0
2010-12-01,7.5521,7.5521,7.3586,7.423,1759117,0
2010-12-02,7.4139,7.6902,7.4047,7.6809,1332337,0
2010-12-03,7.6441,7.7638,7.5796,7.7363,637914,0
2010-12-06,7.6902,7.8006,7.6349,7.6809,652246,0
2010-12-07,7.7178,7.7638,7.6719,7.7087,702501,0
2010-12-08,7.7087,7.7178,7.6255,7.6349,1431502,0
2010-12-09,7.6533,7.6624,7.5796,7.5982,797478,0
2010-12-10,7.5982,7.6072,7.4321,7.46,839130,0
2010-12-13,7.5059,7.5059,7.4506,7.46,1530053,0
2010-12-14,7.4506,7.5796,7.4321,7.5428,1259070,0
2010-12-15,7.5521,7.6255,7.423,7.5059,1225164,0
2010-12-16,7.5152,7.6902,7.469,7.5612,1307883,0
2010-12-17,7.5888,7.6902,7.4967,7.5059,1469128,0
2010-12-20,7.5521,7.8469,7.5521,7.7547,965493,0
2010-12-21,7.8006,7.8284,7.6994,7.8284,1280294,0
2010-12-22,7.856,8.169,7.856,8.0033,1041397,0
2010-12-23,7.9941,7.9941,7.8654,7.9202,640336,0
2010-12-27,7.9202,8.0125,7.8928,7.9572,286888,0
2010-12-28,7.9572,8.0864,7.9572,8.0399,407982,0
2010-12-29,8.0399,8.0864,7.9758,8.0125,342674,0
2010-12-30,8.0586,8.2889,8.0492,8.2336,943844,0
2010-12-31,8.298,8.381,8.298,8.3071,795055,0
2011-01-03,8.4086,8.4454,8.2889,8.4454,1018113,0
2011-01-04,8.4728,8.6387,8.4177,8.4361,2020588,0
2011-01-05,8.4268,8.611,8.3993,8.6019,1052521,0
2011-01-06,8.6387,8.6573,8.5006,8.5836,656977,0
2011-01-07,8.6387,8.6573,8.4454,8.6203,869118,0
2011-01-10,8.5191,8.5927,8.3901,8.4728,1019269,0
2011-01-11,8.5282,8.6664,8.5006,8.6296,1027275,0
2011-01-12,8.6941,8.8687,8.6664,8.8687,1970147,0
2011-01-13,8.8408,9.0425,8.8408,8.8592,1704289,0
2011-01-14,8.8592,9.1903,8.8592,9.1817,1456041,0
2011-01-18,9.1365,9.1903,9.0236,9.1279,872500,0
2011-01-19,9.1188,9.1188,8.9434,8.9621,598320,0
2011-01-20,8.934,8.9981,8.8042,8.8592,994322,0
2011-01-21,8.8778,8.9528,8.8408,8.9152,512843,0
2011-01-24,8.8873,8.9715,8.8133,8.8965,552380,0
2011-01-25,8.8687,9.0331,8.8133,8.9981,424417,0
2011-01-26,8.9896,8.9896,8.7957,8.8408,436634,0
2011-01-27,8.8228,9.052,8.7767,8.9812,1177645,0
2011-01-28,8.9812,9.0616,8.7862,8.8965,652458,0
2011-01-31,8.9434,9.052,8.8501,8.9812,528858,0
2011-02-01,8.9812,9.0616,8.9434,9.0616,355712,0
2011-02-02,9.0425,9.1903,9.0331,9.0709,376216,0
2011-02-03,9.0236,9.0902,8.9434,9.0805,303969,0
2011-02-04,9.0996,9.1091,8.9246,9.0996,232024,0
2011-02-07,9.1279,9.2464,9.1091,9.1644,382319,0
2011-02-08,9.1817,9.3022,9.1091,9.2564,670531,0
2011-02-09,9.2464,9.3291,9.2183,9.2827,370861,0
2011-02-10,8.9528,9.2368,8.8873,9.2272,1301370,0
2011-02-11,9.1558,9.3951,9.0709,9.3752,776434,0
2011-02-14,9.514,9.973,9.494,9.844,1477243,0
2011-02-15,9.844,9.862,9.716,9.753,676877,0
2011-02-16,9.744,10.076,9.66,9.958,876606,0
2011-02-18,9.872,9.939,9.792,9.852,474722,0
2011-02-22,9.782,9.844,9.4574,9.504,786439,0
2011-02-23,9.494,9.568,9.3951,9.4485,405275,0
2011-02-24,9.4861,9.587,9.2925,9.311,449422,0
2011-02-25,9.3752,9.643,9.3576,9.643,422152,0
2011-02-28,9.616,9.744,9.542,9.559,354074,0
2011-03-01,9.587,9.763,9.4772,9.698,700074,0
2011-03-02,9.753,10.076,9.716,9.939,763842,0
2011-03-03,10.028,10.028,9.92,9.93,380818,0
2011-03-04,9.92,9.92,9.792,9.91,348016,0
2011-03-07,9.939,9.973,9.835,9.862,413878,0
2011-03-08,9.881,9.966,9.835,9.939,649344,0
2011-03-09,9.948,9.992,9.91,9.983,220882,0
2011-03-10,9.881,9.92,9.725,9.744,301010,0
2011-03-11,9.607,9.852,9.559,9.808,423251,0
2011-03-14,9.744,9.808,9.587,9.735,224819,0
2011-03-15,9.504,9.679,9.385,9.643,315290,0
2011-03-16,9.597,9.66,9.542,9.578,294966,0
2011-03-17,9.679,9.698,9.551,9.66,294121,0
2011-03-18,9.773,9.808,9.66,9.8,419701,0
2011-03-21,9.862,9.901,9.763,9.835,373305,0
2011-03-22,9.826,9.93,9.773,9.782,304518,0
2011-03-23,9.773,9.782,9.643,9.716,231675,0
2011-03-24,9.744,9.817,9.568,9.792,269700,0
2011-03-25,9.773,9.872,9.679,9.735,202895,0
2011-03-28,9.8,9.8,9.688,9.782,246406,0
2011-03-29,9.782,9.817,9.679,9.782,176737,0
2011-03-30,9.817,9.872,9.792,9.852,121972,0
2011-03-31,9.753,9.826,9.735,9.782,269865,0
2011-04-01,9.8,9.844,9.669,9.753,441358,0
2011-04-04,9.792,9.835,9.688,9.716,182665,0
2011-04-05,9.688,9.773,9.651,9.716,166009,0
2011-04-06,9.735,9.948,9.534,9.948,227227,0
2011-04-07,9.93,9.948,9.782,9.817,272779,0
2011-04-08,9.852,9.92,9.753,9.763,128254,0
2011-04-11,9.744,9.852,9.707,9.782,129609,0
2011-04-12,9.735,9.773,9.651,9.716,118902,0
2011-04-13,9.792,9.826,9.707,9.716,139869,0
2011-04-14,9.707,9.782,9.625,9.782,195455,0
2011-04-15,9.773,9.891,9.763,9.891,100056,0
2011-04-18,9.8,9.835,9.698,9.753,204043,0
2011-04-19,9.763,9.773,9.625,9.669,242349,0
2011-04-20,9.735,9.852,9.651,9.817,351813,0
2011-04-21,9.826,9.901,9.792,9.901,274500,0
2011-04-25,9.763,9.901,9.763,9.901,116751,0
2011-04-26,9.901,9.948,9.891,9.91,274281,0
2011-04-27,9.91,10.086,9.844,9.983,395253,0
2011-04-28,9.948,10.02,9.881,9.983,273696,0
2011-04-29,10.01,10.02,9.901,10.02,145971,0
2011-05-02,10.047,10.196,10.028,10.037,441718,0
2011-05-03,9.92,10.096,9.92,9.948,331927,0
2011-05-04,9.93,9.93,9.534,9.66,999126,0
2011-05-05,9.643,9.716,9.524,9.534,660745,0
2011-05-06,9.504,9.587,9.3951,9.578,715404,0
2011-05-09,9.597,9.688,9.568,9.587,212530,0
2011-05-10,9.633,9.763,9.607,9.725,278527,0
2011-05-11,9.707,9.782,9.669,9.669,161993,0
2011-05-12,9.633,9.817,9.633,9.753,112061,0
2011-05-13,9.716,9.763,9.625,9.66,161654,0
2011-05-16,9.607,9.698,9.578,9.578,176642,0
2011-05-17,9.524,9.643,9.405,9.643,400396,0
2011-05-18,9.625,9.716,9.568,9.625,626520,0
2011-05-19,9.597,9.688,9.4574,9.4861,424490,0
2011-05-20,9.4297,9.4485,9.274,9.2827,546000,0
2011-05-23,9.1817,9.311,9.0805,9.274,469209,0
2011-05-24,9.338,9.338,9.1558,9.1558,241722,0
2011-05-25,9.1462,9.1817,9.1091,9.1644,341107,0
2011-05-26,9.1558,9.274,9.1091,9.2368,563905,0
2011-05-27,9.2925,9.338,9.2,9.3022,449353,0
2011-05-31,9.3664,9.4673,9.311,9.4396,537948,0
2011-06-01,9.4129,9.4208,9.174,9.1817,553625,0
2011-06-02,9.0902,9.2827,9.0902,9.2,178989,0
2011-06-03,9.1091,9.2183,9.052,9.1462,172115,0
2011-06-06,9.1279,9.1817,8.9896,9.0236,224144,0
2011-06-07,9.0331,9.0996,8.934,8.9434,301677,0
2011-06-08,8.934,8.9981,8.8873,8.9246,508855,0
2011-06-09,8.9528,8.9981,8.8687,8.8778,492635,0
2011-06-10,8.8408,8.8501,8.6296,8.6387,516164,0
2011-06-13,8.6479,8.7677,8.5927,8.7308,318947,0
2011-06-14,8.7862,8.8501,8.7493,8.7677,283756,0
2011-06-15,8.7215,8.7957,8.6848,8.7493,319517,0
2011-06-16,8.7585,8.9246,8.7585,8.8687,462570,0
2011-06-17,8.9434,8.9812,8.8965,8.9246,468151,0
2011-06-20,8.8687,9.0425,8.8687,8.9621,311494,0
2011-06-21,8.9896,9.0331,8.9528,9.0077,220336,0
2011-06-22,9.0077,9.0236,8.8501,8.8778,238274,0
2011-06-23,8.7677,8.8228,8.6573,8.7032,214619,0
2011-06-24,8.7032,8.7585,8.6019,8.6848,472005,0
2011-06-27,8.6573,8.6848,8.5561,8.5836,306699,0
2011-06-28,8.6019,8.6019,8.4728,8.6019,377549,0
2011-06-29,8.6387,8.7401,8.5927,8.7401,166289,0
2011-06-30,8.7215,8.9246,8.6296,8.9152,495917,0
2011-07-01,8.8778,9.1188,8.8228,9.1091,308561,0
2011-07-05,9.1188,9.1188,8.9434,8.9896,202690,0
2011-07-06,8.9812,9.1644,8.8873,9.1188,280798,0
2011-07-07,9.174,9.2464,9.1365,9.2368,495126,0
2011-07-08,9.1558,9.2564,9.1279,9.2183,368050,0
2011-07-11,9.1279,9.2097,9.0331,9.0425,348053,0
2011-07-12,9.0077,9.0709,8.8408,9.0077,273372,0
2011-07-13,9.0805,9.311,9.052,9.274,454381,0
2011-07-14,9.3193,9.3664,9.0902,9.0902,298612,0
2011-07-15,9.1365,9.2097,9.052,9.0805,416465,0
2011-07-18,9.0425,9.1279,8.8687,8.9152,364495,0
2011-07-19,8.9434,9.1558,8.8778,9.0805,390616,0
2011-07-20,9.0902,9.1903,9.0425,9.1279,254792,0
2011-07-21,9.1644,9.1644,9.0331,9.0805,455725,0
2011-07-22,9.0616,9.0805,8.9812,9.0616,428563,0
2011-07-25,8.9896,9.0425,8.9059,8.9246,268316,0
2011-07-26,8.9812,8.9812,8.8592,8.8687,362834,0
2011-07-27,8.8501,8.9528,8.7957,8.8042,572665,0
2011-07-28,8.8501,8.8873,8.7677,8.7957,187193,0
2011-07-29,8.6664,8.8501,8.6573,8.6941,472884,0
2011-08-01,8.6019,8.8133,8.5742,8.5742,370263,0
2011-08-02,8.5561,8.7032,8.4823,8.4913,228359,0
2011-08-03,8.5191,8.5651,8.381,8.5561,236559,0
2011-08-04,8.381,8.8133,8.381,8.6387,530829,0
2011-08-05,8.7308,8.8228,8.4086,8.4268,503273,0
2011-08-08,8.2889,8.4728,7.8006,7.8099,753466,0
2011-08-09,8.0677,8.3625,7.8284,8.3163,753758,0
2011-08-10,8.169,8.1965,7.7453,7.9017,714929,0
2011-08-11,7.9387,8.2612,7.8928,8.1599,573126,0
2011-08-12,8.206,8.2797,7.9113,7.9572,552468,0
2011-08-15,8.0586,8.2243,7.9849,8.2151,347936,0
2011-08-16,8.1875,8.252,8.0768,8.1416,254489,0
2011-08-17,8.2243,8.2336,8.0768,8.1416,269911,0
2011-08-18,7.9572,8.0399,7.6349,7.6624,461188,0
2011-08-19,7.6719,7.8375,7.5521,7.6441,265873,0
2011-08-22,7.8284,7.9017,7.6255,7.6809,225678,0
2011-08-23,7.7363,7.9296,7.6441,7.9202,213153,0
2011-08-24,7.8928,8.0954,7.8284,8.0768,287311,0
2011-08-25,8.0954,8.1875,7.856,7.8835,245491,0
2011-08-26,7.7729,7.9572,7.7087,7.9202,333250,0
2011-08-29,8.0309,8.2889,8.0125,8.252,248503,0
2011-08-30,8.1965,8.3163,8.0586,8.1875,472244,0
2011-08-31,8.2151,8.2889,8.1139,8.1599,463859,0
2011-09-01,8.1416,8.2428,7.8743,7.8835,480560,0
2011-09-02,7.8654,7.8743,7.6902,7.6902,292692,0
2011-09-06,7.6164,7.7268,7.5612,7.6533,429427,0
2011-09-07,7.8192,8.0215,7.7638,8.0125,452256,0
2011-09-08,7.9481,7.9849,7.8469,7.8469,200681,0
2011-09-09,7.7729,7.8192,7.5705,7.6072,255719,0
2011-09-12,7.5244,7.7547,7.5152,7.7453,206539,0
2011-09-13,7.7638,7.8743,7.7363,7.8469,175796,0
2011-09-14,7.8928,7.9481,7.7178,7.8469,417412,0
2011-09-15,7.9113,7.9113,7.7268,7.8192,329806,0
2011-09-16,7.8099,7.9481,7.6994,7.9481,433761,0
2011-09-19,7.7729,7.8192,7.6441,7.7087,204766,0
2011-09-20,7.7453,7.8284,7.5612,7.5796,208208,0
2011-09-21,7.6441,7.6441,7.2849,7.2942,405972,0
2011-09-22,7.1561,7.2295,6.9625,7.1744,453293,0
2011-09-23,7.1008,7.4139,7.1008,7.4139,349771,0
2011-09-26,7.4967,7.5796,7.3401,7.5612,407055,0
2011-09-27,7.6441,7.6994,7.4417,7.4876,380697,0
2011-09-28,7.4967,7.5796,7.3954,7.423,369056,0
2011-09-29,7.5888,7.6624,7.4876,7.6349,1083854,0
2011-09-30,7.5612,7.6624,7.469,7.4876,677964,0
2011-10-03,7.4506,7.6719,7.3954,7.4139,778390,0
2011-10-04,7.3494,7.8099,7.331,7.7915,642045,0
2011-10-05,7.6902,7.8928,7.6441,7.8654,333687,0
2011-10-06,7.8654,8.0954,7.7823,8.0864,368180,0
2011-10-07,8.0399,8.0954,7.7547,7.7823,318552,0
2011-10-10,7.9017,8.1046,7.8654,8.0954,239240,0
2011-10-11,8.0677,8.252,7.9481,8.2243,445419,0
2011-10-12,8.2428,8.3256,8.2243,8.252,368239,0
2011-10-13,8.1322,8.2151,8.0586,8.1416,269542,0
2011-10-14,8.2428,8.2428,8.0309,8.1599,157180,0
2011-10-17,8.0677,8.0677,7.7915,7.8284,218385,0
2011-10-18,7.8743,8.3256,7.8375,8.298,316521,0
2011-10-19,8.2889,8.3348,8.0677,8.1046,339248,0
2011-10-20,8.0215,8.1046,7.9202,8.0492,307451,0
2011-10-21,8.206,8.3163,8.0954,8.2428,420785,0
2011-10-24,8.2797,8.3163,8.169,8.298,192849,0
2011-10-25,8.2243,8.2705,8.0309,8.0677,453547,0
2011-10-26,8.169,8.169,8.0399,8.1505,466390,0
2011-10-27,8.4177,8.4823,8.2428,8.4454,456855,0
2011-10-28,8.4638,8.5467,8.3533,8.5006,204401,0
2011-10-31,8.3439,8.611,8.3256,8.4823,288797,0
2011-11-01,8.2336,8.3715,8.0125,8.0492,411609,0
2011-11-02,8.0864,8.2797,8.0768,8.2705,239920,0
2011-11-03,8.3625,8.4823,8.2151,8.4823,266474,0
2011-11-04,8.4544,8.4728,8.2889,8.3533,267602,0
2011-11-07,8.4177,8.5006,8.3163,8.5006,238201,0
2011-11-08,8.5006,8.5467,8.3993,8.5282,345295,0
2011-11-09,8.3901,8.4544,8.2243,8.252,294484,0
2011-11-10,8.3901,8.4361,8.2797,8.381,175901,0
2011-11-11,8.4454,8.611,8.4454,8.611,299493,0
2011-11-14,8.5467,8.6019,8.298,8.3533,236694,0
2011-11-15,8.3439,8.3993,8.206,8.381,469774,0
2011-11-16,8.3256,8.4268,8.2797,8.3163,253690,0
2011-11-17,8.3348,8.5282,8.298,8.3348,191277,0
2011-11-18,8.3993,8.3993,8.2428,8.3163,274525,0
2011-11-21,8.1965,8.2336,8.1139,8.1782,340285,0
2011-11-22,8.2428,8.3348,8.1965,8.2243,319664,0
2011-11-23,8.1505,8.2151,8.0492,8.0768,174235,0
2011-11-25,8.0677,8.1965,8.0586,8.1599,89365,0
2011-11-28,8.3348,8.3348,8.2151,8.298,315515,0
2011-11-29,8.3163,8.3625,8.2428,8.252,313011,0
2011-11-30,8.4728,8.5742,8.4086,8.5282,510085,0
2011-12-01,8.4638,8.6479,8.4454,8.6387,201919,0
2011-12-02,8.6848,8.8228,8.6848,8.7215,279072,0
2011-12-05,8.9246,8.934,8.6387,8.6479,592193,0
2011-12-06,8.611,8.7032,8.611,8.6573,209090,0
2011-12-07,8.5651,8.6019,8.4177,8.5098,407892,0
2011-12-08,8.3993,8.4728,8.2428,8.252,334479,0
2011-12-09,8.0768,8.4361,8.0492,8.4177,246730,0
2011-12-12,8.3901,8.6296,8.2243,8.3348,416358,0
2011-12-13,8.4177,8.4638,8.252,8.2889,331553,0
2011-12-14,8.1875,8.2612,8.0215,8.1139,367169,0
2011-12-15,8.1782,8.2243,8.0768,8.0768,774035,0
2011-12-16,8.2612,8.2612,7.9387,7.9664,3614224,0
2011-12-19,8.0033,8.0492,7.856,7.9296,402992,0
2011-12-20,8.0492,8.1231,7.9941,8.1231,518082,0
2011-12-21,8.0864,8.1965,8.0125,8.1875,233746,0
2011-12-22,8.2151,8.2705,8.1322,8.2336,262478,0
2011-12-23,8.1965,8.2612,8.1322,8.2428,219489,0
2011-12-27,8.2243,8.3071,8.1599,8.2889,103892,0
2011-12-28,8.2243,8.2797,8.1599,8.1875,129849,0
2011-12-29,8.169,8.3163,8.1599,8.2889,170436,0
2011-12-30,8.2797,8.3156,8.2243,8.252,128211,0
2012-01-03,8.381,8.3901,8.2612,8.3071,256842,0
2012-01-04,8.2428,8.4638,8.206,8.4177,387644,0
2012-01-05,8.3625,8.5651,8.3348,8.5561,315670,0
2012-01-06,8.5375,8.6296,8.4913,8.5467,192937,0
2012-01-09,8.5561,8.611,8.206,8.6019,168190,0
2012-01-10,8.5467,8.6941,8.5467,8.6296,232869,0
2012-01-11,8.6479,8.7215,8.5098,8.7124,240368,0
2012-01-12,8.7032,8.7493,8.5742,8.6848,119579,0
2012-01-13,8.6203,8.6848,8.3071,8.6848,122395,0
2012-01-17,8.7308,8.7308,8.5927,8.6019,171249,0
2012-01-18,8.5927,8.6203,8.4823,8.611,142183,0
2012-01-19,8.6296,8.6296,8.4823,8.5098,134136,0
2012-01-20,8.5006,8.5742,8.3901,8.5651,152466,0
2012-01-23,8.5742,8.6296,8.4728,8.5191,94060,0
2012-01-24,8.4086,8.5561,8.4086,8.5375,119002,0
2012-01-25,8.5375,8.5467,8.4361,8.5191,109964,0
2012-01-26,8.5467,8.5467,8.3625,8.3901,122083,0
2012-01-27,8.4086,8.4544,8.3533,8.4268,132846,0
2012-01-30,8.3901,8.3901,8.2705,8.3256,103507,0
2012-01-31,8.3901,8.4086,8.2705,8.298,123685,0
2012-02-01,8.3163,8.5191,8.2889,8.5098,276913,0
2012-02-02,8.3715,8.5742,8.3256,8.5742,249360,0
2012-02-03,8.6203,8.7401,8.5561,8.7124,343370,0
2012-02-06,8.6387,8.7401,8.6296,8.6848,238402,0
2012-02-07,8.6848,8.7032,8.6019,8.6479,177986,0
2012-02-08,8.6203,8.6941,8.5927,8.6387,154646,0
2012-02-09,8.6203,8.6664,8.4823,8.6203,268096,0
2012-02-10,8.5651,8.5927,8.5098,8.5467,211821,0
2012-02-13,8.5836,8.6203,8.4638,8.5282,200167,0
2012-02-14,8.4086,8.5836,8.4086,8.5742,124367,0
2012-02-15,8.5927,8.6387,8.5006,8.5098,114647,0
2012-02-16,8.5098,8.6387,8.4913,8.5836,134748,0
2012-02-17,8.5006,8.6573,8.5006,8.6573,161551,0
2012-02-21,8.6479,8.6941,8.5836,8.6941,223715,0
2012-02-22,8.5651,8.6848,8.4823,8.4823,180510,0
2012-02-23,8.4823,8.6479,8.4544,8.611,190721,0
2012-02-24,8.5836,8.6296,8.5098,8.5282,91138,0
2012-02-27,8.4544,8.6296,8.4454,8.6019,114953,0
2012-02-28,8.5836,8.6203,8.5098,8.5467,140224,0
2012-02-29,8.5561,8.6756,8.5282,8.611,524484,0
2012-03-01,8.6573,8.7308,8.5375,8.5742,616022,0
2012-03-02,8.6387,8.7215,8.5467,8.5742,537583,0
2012-03-05,8.5375,8.6387,8.5375,8.5742,123749,0
2012-03-06,8.4823,8.5191,8.3993,8.4177,180231,0
2012-03-07,8.4454,8.5742,8.381,8.5651,178541,0
2012-03-08,8.5742,8.6848,8.4823,8.5467,202140,0
2012-03-09,8.5191,8.6387,8.5006,8.6296,115524,0
2012-03-12,8.611,8.6296,8.5282,8.5927,93810,0
2012-03-13,8.6573,8.8501,8.6019,8.8501,238748,0
2012-03-14,8.8133,8.8778,8.7032,8.7957,97334,0
2012-03-15,8.7677,8.8873,8.7493,8.8687,164646,0
2012-03-16,8.8592,8.934,8.8133,8.9152,151327,0
2012-03-19,8.8873,8.9715,8.8592,8.934,138485,0
2012-03-20,8.9059,8.9812,8.8592,8.9528,161089,0
2012-03-21,8.9715,8.9812,8.8501,8.8965,78950,0
2012-03-22,8.8042,8.8592,8.7585,8.7957,114856,0
2012-03-23,8.8042,8.9812,8.7215,8.7957,168820,0
2012-03-26,8.8408,8.8778,8.7957,8.8501,129328,0
2012-03-27,8.8687,8.8687,8.7585,8.7767,158312,0
2012-03-28,8.8042,8.8408,8.7401,8.8228,184794,0
2012-03-29,8.7862,8.7862,8.6203,8.7308,175965,0
2012-03-30,8.7585,8.7585,8.6479,8.7493,136544,0
2012-04-02,8.7493,8.7957,8.6479,8.7767,444128,0
2012-04-03,8.7677,8.934,8.7677,8.9246,323669,0
2012-04-04,8.8501,8.8965,8.7957,8.8318,115385,0
2012-04-05,8.8228,8.8687,8.7767,8.8501,64460,0
2012-04-09,8.7308,8.7585,8.6387,8.6941,129224,0
2012-04-10,8.7124,8.7401,8.5742,8.5927,225959,0
2012-04-11,8.7032,8.7767,8.6387,8.7767,130894,0
2012-04-12,8.7957,8.9528,8.7585,8.8687,178811,0
2012-04-13,8.9059,8.9059,8.6387,8.6573,215333,0
2012-04-16,8.7032,8.8318,8.6756,8.8228,246019,0
2012-04-17,8.8501,8.9152,8.8228,8.9059,122763,0
2012-04-18,8.8873,8.8873,8.7677,8.7767,124550,0
2012-04-19,8.7957,8.8318,8.7124,8.7677,75621,0
2012-04-20,8.7585,8.8778,8.7585,8.8133,78235,0
2012-04-23,8.7308,8.7957,8.4638,8.7401,160287,0
2012-04-24,8.7124,8.8873,8.7032,8.8873,142138,0
2012-04-25,8.8965,8.9715,8.8133,8.9621,121179,0
2012-04-26,8.9246,9.0171,8.9246,8.9981,105462,0
2012-04-27,8.9896,9.2,8.9812,9.1817,378961,0
2012-04-30,9.0902,9.1558,9.052,9.052,132991,0
2012-05-01,9.0236,9.0331,8.8778,8.9246,441114,0
2012-05-02,8.9812,9.0425,8.8501,8.934,295949,0
2012-05-03,8.9434,8.9434,8.7862,8.8228,201078,0
2012-05-04,8.7767,8.7957,8.7032,8.7585,170163,0
2012-05-07,8.7124,8.8965,8.7032,8.8408,181795,0
2012-05-08,8.8042,8.8778,8.7401,8.8687,182849,0
2012-05-09,8.8501,8.8873,8.7585,8.8501,232921,0
2012-05-10,8.9059,8.9621,8.8501,8.934,349394,0
2012-05-11,8.8408,8.9621,8.7957,8.9246,158568,0
2012-05-14,8.8501,8.9434,8.7957,8.9152,209799,0
2012-05-15,8.8873,8.9528,8.8133,8.8408,189596,0
2012-05-16,8.8408,8.934,8.7957,8.8133,217107,0
2012-05-17,8.7957,8.8687,8.7493,8.8042,260587,0
2012-05-18,8.7862,8.8318,8.6756,8.7124,186134,0
2012-05-21,8.7493,8.8318,8.6664,8.8228,193240,0
2012-05-22,8.8408,8.8965,8.7862,8.8228,157181,0
2012-05-23,8.7862,8.8042,8.6756,8.8042,187480,0
2012-05-24,8.7957,8.8408,8.7493,8.8408,226778,0
2012-05-25,8.8133,8.8778,8.7862,8.8592,237711,0
2012-05-29,8.934,8.934,8.8228,8.8873,130301,0
2012-05-30,8.7957,8.8042,8.6296,8.6479,421103,0
2012-05-31,8.611,8.9059,8.5742,8.6296,1544234,0
2012-06-01,8.5006,8.6019,8.4268,8.4638,621139,0
2012-06-04,8.4913,8.5651,8.4913,8.5375,261714,0
2012-06-05,8.5098,8.6387,8.5098,8.5561,168726,0
2012-06-06,8.5742,8.7215,8.5098,8.7215,143512,0
2012-06-07,8.7862,8.8042,8.6664,8.6756,162494,0
2012-06-08,8.6479,8.7862,8.5561,8.7401,133752,0
2012-06-11,8.7585,8.7957,8.5651,8.5742,125936,0
2012-06-12,8.5927,8.6479,8.5651,8.6296,133646,0
2012-06-13,8.6296,8.6573,8.5191,8.5375,183700,0
2012-06-14,8.5561,8.7215,8.4823,8.6941,201176,0
2012-06-15,8.6573,8.7032,8.6296,8.6479,371446,0
2012-06-18,8.5651,8.7032,8.5561,8.6387,172451,0
2012-06-19,8.6573,8.7308,8.6203,8.7032,366863,0
2012-06-20,8.6573,8.7677,8.6573,8.7215,379344,0
2012-06-21,8.7308,8.7401,8.6296,8.6296,421633,0
2012-06-22,8.6848,8.7677,8.6479,8.7308,386490,0
2012-06-25,8.611,8.6756,8.5467,8.5467,173464,0
2012-06-26,8.5375,8.6479,8.5191,8.6019,187133,0
2012-06-27,8.5927,8.6756,8.5375,8.6573,144261,0
2012-06-28,8.5927,8.6479,8.5191,8.6387,143881,0
2012-06-29,8.7677,8.8873,8.7308,8.7957,227617,0
2012-07-02,8.7767,8.8687,8.7124,8.8501,521735,0
2012-07-03,8.8687,8.934,8.7585,8.8228,442470,0
2012-07-05,8.8133,8.8318,8.7677,8.7767,171344,0
2012-07-06,8.7401,8.7585,8.6756,8.7215,173548,0
2012-07-09,8.7401,8.7401,8.6479,8.6848,160356,0
2012-07-10,8.7124,8.7215,8.6387,8.6479,188253,0
2012-07-11,8.6664,8.7308,8.5927,8.7308,110799,0
2012-07-12,8.7032,8.7032,8.6019,8.6573,157953,0
2012-07-13,8.6573,8.7862,8.6573,8.7767,103478,0
2012-07-16,8.7308,8.7677,8.6573,8.6848,130297,0
2012-07-17,8.7308,8.7401,8.6296,8.7032,143702,0
2012-07-18,8.7124,8.7402,8.634,8.6573,303472,0
2012-07-19,8.6756,8.7677,8.6296,8.7493,222502,0
2012-07-20,8.7215,8.7767,8.7124,8.7215,296580,0
2012-07-23,8.6941,8.6941,8.5742,8.6296,246301,0
2012-07-24,8.7401,8.7401,8.5927,8.6296,228469,0
2012-07-25,8.6479,8.7862,8.611,8.7677,334575,0
2012-07-26,8.8592,8.8592,8.7401,8.7585,131854,0
2012-07-27,8.8408,8.9981,8.7493,8.9812,294083,0
2012-07-30,8.9434,9.1188,8.8873,8.8873,182424,0
2012-07-31,8.8687,9.0236,8.6573,8.6664,283852,0
2012-08-01,8.6756,8.6941,8.4728,8.4913,374234,0
2012-08-02,8.4268,8.4638,8.3256,8.381,291620,0
2012-08-03,8.4728,8.5191,8.3993,8.5006,228548,0
2012-08-06,8.5006,8.5651,8.3533,8.381,216981,0
2012-08-07,8.3901,8.3993,8.3256,8.381,167780,0
2012-08-08,8.3715,8.3993,8.298,8.3256,243098,0
2012-08-09,8.3163,8.3708,8.2705,8.3163,271911,0
2012-08-10,8.3071,8.4823,8.1965,8.252,209879,0
2012-08-13,8.2336,8.252,8.0864,8.2151,277370,0
2012-08-14,8.2243,8.298,8.1139,8.1231,197739,0
2012-08-15,8.1231,8.1965,8.1046,8.1599,130173,0
2012-08-16,8.1505,8.2336,8.1046,8.1505,184306,0
2012-08-17,8.1046,8.1505,8.0586,8.0864,119732,0
2012-08-20,8.0677,8.1225,7.9202,7.9849,212146,0
2012-08-21,8.0309,8.1,7.9572,8.0309,249486,0
2012-08-22,8.0125,8.0768,7.9113,7.9572,231388,0
2012-08-23,7.9572,7.9753,7.8469,7.856,280921,0
2012-08-24,7.8743,7.9758,7.8469,7.9572,105739,0
2012-08-27,7.9664,8.0309,7.9387,7.9481,143383,0
2012-08-28,7.9202,8.1139,7.9202,8.0492,490685,0
2012-08-29,8.298,8.3348,8.0586,8.1139,361660,0
2012-08-30,8.1231,8.1322,8.0492,8.1046,285920,0
2012-08-31,8.1231,8.215,8.0768,8.1416,236307,0
2012-09-04,8.1599,8.1599,8.0586,8.1139,299178,0
2012-09-05,8.1139,8.1416,8.0586,8.0864,128235,0
2012-09-06,8.1139,8.1681,8.0586,8.1416,346518,0
2012-09-07,8.1875,8.2683,8.1782,8.2243,314599,0
2012-09-10,8.2151,8.2797,8.206,8.2289,226007,0
2012-09-11,8.2336,8.2889,8.1923,8.252,295014,0
2012-09-12,8.252,8.3256,8.2428,8.3256,221545,0
2012-09-13,8.3256,8.3993,8.2705,8.3439,255660,0
2012-09-14,8.3533,8.4728,8.3439,8.4454,161269,0
2012-09-17,8.4086,8.4728,8.3163,8.3439,179699,0
2012-09-18,8.2889,8.3715,8.2889,8.3439,417837,0
2012-09-19,8.3439,8.4728,8.3439,8.4268,316526,0
2012-09-20,8.3533,8.4544,8.3256,8.353,262639,0
2012-09-21,8.381,8.4177,8.3395,8.381,485524,0
2012-09-24,8.3256,8.4544,8.2889,8.4268,151986,0
2012-09-25,8.4638,8.4728,8.2889,8.3353,277255,0
2012-09-26,8.3256,8.3993,8.3027,8.3439,231455,0
2012-09-27,8.3993,8.3993,8.3163,8.3348,199235,0
2012-09-28,8.3348,8.3625,8.2889,8.3533,211494,0
2012-10-01,8.3715,8.3901,8.2889,8.3075,466034,0
2012-10-02,8.3439,8.4454,8.3071,8.381,553469,0
2012-10-03,8.3901,8.4454,8.3533,8.4177,243772,0
2012-10-04,8.4177,8.4728,8.3356,8.4544,215009,0
2012-10-05,8.4544,8.4728,8.3901,8.4268,238607,0
2012-10-08,8.3901,8.4268,8.3533,8.4086,71166,0
2012-10-09,8.3901,8.4268,8.298,8.3439,377077,0
2012-10-10,8.3439,8.381,8.298,8.3163,108954,0
2012-10-11,8.3901,8.3901,8.2889,8.3625,289982,0
2012-10-12,8.3439,8.3439,8.2428,8.3348,204267,0
2012-10-15,8.3348,8.4177,8.3348,8.4177,388831,0
2012-10-16,8.3901,8.5098,8.3715,8.3901,511705,0
2012-10-17,8.4268,8.4454,8.2336,8.2612,479032,0
2012-10-18,8.2336,8.3439,8.2336,8.2889,307217,0
2012-10-19,8.2889,8.3256,8.2243,8.2426,199528,0
2012-10-22,8.2151,8.3625,8.2151,8.3533,210035,0
2012-10-23,8.2797,8.3625,8.2105,8.2336,241983,0
2012-10-24,8.2151,8.2612,8.169,8.1965,195921,0
2012-10-25,8.2151,8.2889,8.1965,8.2428,174323,0
2012-10-26,8.2151,8.3163,8.1841,8.2428,270410,0
2012-10-31,8.1965,8.2889,8.1505,8.2428,195039,0
2012-11-01,8.2336,8.3071,8.1231,8.1599,358292,0
2012-11-02,8.2243,8.2243,8.0309,8.0481,293307,0
2012-11-05,8.1046,8.1416,7.9296,7.9664,392915,0
2012-11-06,7.9572,8.1231,7.9202,8.0864,576783,0
2012-11-07,8.0492,8.0864,7.9113,7.9296,456280,0
2012-11-08,7.9481,7.9941,7.8053,7.8099,356058,0
2012-11-09,7.7915,7.8469,7.6902,7.7087,444513,0
2012-11-12,7.672,7.8006,7.672,7.7729,151636,0
2012-11-13,7.7268,7.8284,7.6902,7.7453,156788,0
2012-11-14,7.7547,7.8192,7.5521,7.5521,393639,0
2012-11-15,7.5521,7.6994,7.5521,7.6349,225713,0
2012-11-16,7.6164,7.6533,7.46,7.5982,199462,0
2012-11-19,7.6533,7.6902,7.5982,7.6164,206709,0
2012-11-20,7.6255,7.6902,7.6072,7.6809,221780,0
2012-11-21,7.6441,7.6719,7.5152,7.5336,286675,0
2012-11-23,7.5612,7.7087,7.506,7.7087,91871,0
2012-11-26,7.6809,7.6902,7.5521,7.6072,159180,0
2012-11-27,7.6255,7.6624,7.5796,7.5982,187007,0
2012-11-28,7.5982,7.7822,7.4967,7.5705,200602,0
2012-11-29,7.5796,7.5796,7.4967,7.5521,215436,0
2012-11-30,7.5612,7.5705,7.469,7.5705,488164,0
2012-12-03,7.5428,7.6072,7.5059,7.6072,203391,0
2012-12-04,7.5982,7.7087,7.5428,7.6902,353430,0
2012-12-05,7.6902,7.7823,7.6902,7.7453,240045,0
2012-12-06,7.7547,7.7961,7.7363,7.773,328377,0
2012-12-07,7.7823,7.8099,7.7363,7.7729,118390,0
2012-12-10,7.8192,7.8192,7.7363,7.7638,188446,0
2012-12-11,7.8192,7.8375,7.7568,7.8375,524458,0
2012-12-12,7.8469,8.0033,7.7823,7.7915,335057,0
2012-12-13,7.856,7.9296,7.7547,7.8006,227380,0
2012-12-14,7.8099,7.9481,7.8099,7.9119,792186,0
2012-12-17,8.0125,8.0309,7.9113,7.9758,422347,0
2012-12-18,7.9664,8.0768,7.9572,8.0309,244916,0
2012-12-19,8.0215,8.1139,7.9592,8.0215,159573,0
2012-12-20,8.0768,8.2336,8.0136,8.2336,335116,0
2012-12-21,8.1599,8.3071,8.0492,8.2889,376474,0
2012-12-24,8.3256,8.611,8.2893,8.4823,540449,0
2012-12-26,8.4638,8.5375,8.4187,8.5191,357552,0
2012-12-27,8.5006,8.6479,8.4728,8.611,666394,0
2012-12-28,8.5742,8.7032,8.5561,8.6848,507948,0
2012-12-31,8.6756,8.8778,8.5742,8.8592,688354,0
2013-01-02,8.8965,9.052,8.8919,9.0425,960265,0
2013-01-03,9.0425,9.2368,8.9528,9.2,984683,0
2013-01-04,9.2183,9.3193,9.1644,9.2464,469157,0
2013-01-07,9.2564,9.2653,9.1365,9.1558,393403,0
2013-01-08,9.1903,9.2,9.0805,9.1903,227632,0
2013-01-09,9.1903,9.2925,9.1365,9.1903,280356,0
2013-01-10,9.2272,9.3022,9.2097,9.2925,195328,0
2013-01-11,9.3022,9.3478,9.1817,9.2368,426784,0
2013-01-14,9.2272,9.4673,9.2183,9.4485,551671,0
2013-01-15,9.4485,9.504,9.385,9.3951,622587,0
2013-01-16,9.4396,9.4396,9.2691,9.3193,553225,0
2013-01-17,9.3193,9.4129,9.2,9.2183,445135,0
2013-01-18,9.2097,9.2272,9.174,9.2097,299197,0
2013-01-22,9.2272,9.2368,9.2097,9.2318,319502,0
2013-01-23,9.2464,9.3664,9.1817,9.3291,518906,0
2013-01-24,9.338,9.338,9.174,9.2827,446340,0
2013-01-25,9.3022,9.3193,9.1462,9.174,701561,0
2013-01-28,9.1365,9.1817,9.0805,9.1279,524372,0
2013-01-29,9.1365,9.2,9.0902,9.1644,415746,0
2013-01-30,9.1817,9.1817,9.0902,9.1365,427191,0
2013-01-31,9.1817,9.509,9.1375,9.4208,1003718,0
2013-02-01,9.4485,9.551,9.2827,9.494,639973,0
2013-02-04,9.4574,9.651,9.4396,9.568,783836,0
2013-02-05,9.625,9.744,9.551,9.679,834506,0
2013-02-06,9.707,9.711,9.616,9.616,381340,0
2013-02-07,9.651,9.716,9.587,9.669,388180,0
2013-02-08,9.698,9.725,9.651,9.669,887359,0
2013-02-11,9.669,9.688,9.643,9.669,218148,0
2013-02-12,9.698,9.773,9.643,9.763,276413,0
2013-02-13,9.8,9.808,9.725,9.763,218762,0
2013-02-14,9.763,9.817,9.707,9.817,443988,0
2013-02-15,9.808,9.862,9.808,9.835,288571,0
2013-02-19,9.835,9.891,9.8,9.844,259486,0
2013-02-20,9.835,9.852,9.763,9.773,225721,0
2013-02-21,9.744,9.792,9.669,9.698,199309,0
2013-02-22,9.716,9.782,9.679,9.753,190295,0
2013-02-25,9.8,9.808,9.607,9.607,184649,0
2013-02-26,9.625,9.698,9.578,9.616,195913,0
2013-02-27,9.633,9.744,9.607,9.698,127834,0
2013-02-28,9.707,9.782,9.651,9.679,286569,0
2013-03-01,9.651,9.735,9.616,9.725,584697,0
2013-03-04,9.725,9.763,9.616,9.707,262518,0
2013-03-05,9.725,9.763,9.643,9.643,350419,0
2013-03-06,9.679,9.901,9.651,9.862,1120823,0
2013-03-07,9.872,9.872,9.753,9.763,310875,0
2013-03-08,9.792,9.852,9.669,9.844,833869,0
2013-03-11,9.817,9.901,9.808,9.891,436328,0
2013-03-12,9.881,9.958,9.844,9.91,376803,0
2013-03-13,9.901,9.939,9.8,9.881,378728,0
2013-03-14,9.948,10.037,9.948,10.037,315098,0
2013-03-15,10.056,10.056,9.905,9.939,690068,0
2013-03-18,9.91,9.992,9.817,9.958,244854,0
2013-03-19,9.958,10.001,9.926,9.948,286022,0
2013-03-20,9.992,10.01,9.901,9.93,189364,0
2013-03-21,9.891,9.973,9.891,9.948,183223,0
2013-03-22,9.939,9.958,9.872,9.886,232066,0
2013-03-25,9.92,9.992,9.891,9.973,369047,0
2013-03-26,9.992,10.001,9.958,9.983,168487,0
2013-03-27,9.966,9.973,9.891,9.943,199008,0
2013-03-28,9.966,9.992,9.901,9.983,134684,0
2013-04-01,9.992,9.992,9.792,9.844,164237,0
2013-04-02,9.862,9.948,9.817,9.91,228882,0
2013-04-03,9.93,9.939,9.725,9.763,170104,0
2013-04-04,9.763,9.782,9.703,9.782,209188,0
2013-04-05,9.716,9.735,9.625,9.707,201934,0
2013-04-08,9.643,9.725,9.607,9.725,220751,0
2013-04-09,9.753,9.773,9.607,9.66,422479,0
2013-04-10,9.669,9.759,9.625,9.716,279087,0
2013-04-11,9.679,9.84,9.674,9.826,192056,0
2013-04-12,9.808,9.808,9.607,9.651,326527,0
2013-04-15,9.616,9.679,9.4772,9.494,317367,0
2013-04-16,9.504,9.559,9.4673,9.4861,134782,0
2013-04-17,9.494,9.494,9.2925,9.3951,327544,0
2013-04-18,9.4129,9.4485,9.2827,9.4297,283708,0
2013-04-19,9.4861,9.643,9.4297,9.607,346500,0
2013-04-22,9.607,9.698,9.514,9.597,196262,0
2013-04-23,9.578,9.669,9.578,9.643,175327,0
2013-04-24,9.643,9.66,9.597,9.66,294723,0
2013-04-25,9.633,9.716,9.568,9.66,418788,0
2013-04-26,9.669,9.992,9.3022,9.773,1041239,0
2013-04-29,9.817,9.973,9.808,9.948,329014,0
2013-04-30,9.966,10.066,9.91,10.01,210615,0
2013-05-01,9.992,10.028,9.881,9.966,252629,0
2013-05-02,9.966,10.066,9.92,10.047,248287,0
2013-05-03,10.047,10.086,10.02,10.056,159219,0
2013-05-06,10.056,10.086,10.028,10.066,124829,0
2013-05-07,10.047,10.186,10.028,10.186,450640,0
2013-05-08,10.176,10.205,10.066,10.146,142705,0
2013-05-09,10.115,10.14,10.028,10.047,103453,0
2013-05-10,10.029,10.096,9.983,10.076,89094,0
2013-05-13,10.076,10.076,9.939,9.973,174969,0
2013-05-14,9.992,10.047,9.958,10.037,144569,0
2013-05-15,10.001,10.176,9.966,10.176,182019,0
2013-05-16,10.146,10.214,10.122,10.166,141079,0
2013-05-17,10.186,10.278,10.037,10.269,170713,0
2013-05-20,10.269,10.381,10.251,10.381,230198,0
2013-05-21,10.406,10.406,10.26,10.381,170880,0
2013-05-22,10.389,10.517,10.265,10.296,175769,0
2013-05-23,10.269,10.322,10.13,10.306,125803,0
2013-05-24,10.26,10.347,10.251,10.306,78065,0
2013-05-28,10.389,10.398,10.214,10.242,238547,0
2013-05-29,10.146,10.242,9.852,9.948,540597,0
2013-05-30,9.948,10.26,9.872,10.176,299395,0
2013-05-31,10.176,10.176,10.056,10.115,162235,0
2013-06-03,10.115,10.13,10.01,10.086,172718,0
2013-06-04,10.105,10.156,10.056,10.096,192540,0
2013-06-05,10.122,10.146,10.02,10.028,116989,0
2013-06-06,10.056,10.156,9.973,10.146,166151,0
2013-06-07,10.166,10.166,10.047,10.146,136530,0
2013-06-10,10.214,10.214,10.047,10.176,161055,0
2013-06-11,10.14,10.276,10.096,10.146,148964,0
2013-06-12,10.166,10.251,10.028,10.205,290004,0
2013-06-13,10.233,10.233,10.096,10.176,186303,0
2013-06-14,10.214,10.26,10.096,10.205,154707,0
2013-06-17,10.205,10.287,10.156,10.26,178022,0
2013-06-18,10.269,10.287,10.156,10.224,159630,0
2013-06-19,10.186,10.214,10.086,10.13,184422,0
2013-06-20,10.13,10.13,9.992,10.01,218627,0
2013-06-21,10.066,10.096,9.958,9.973,606891,0
2013-06-24,9.93,10.02,9.835,9.844,365313,0
2013-06-25,9.862,10.076,9.852,10.066,119498,0
2013-06-26,10.076,10.287,10.066,10.287,174674,0
2013-06-27,10.314,10.389,10.241,10.26,111032,0
2013-06-28,10.269,10.322,10.186,10.314,239625,0
2013-07-01,10.362,10.426,10.288,10.362,179335,0
2013-07-02,10.332,10.398,10.314,10.362,220296,0
2013-07-03,10.322,10.362,10.287,10.362,109881,0
2013-07-05,10.389,10.517,10.342,10.517,102374,0
2013-07-08,10.525,10.721,10.499,10.692,214702,0
2013-07-09,10.739,10.84,10.462,10.831,214338,0
2013-07-10,10.849,10.913,10.751,10.785,205333,0
2013-07-11,10.869,10.869,10.683,10.785,147026,0
2013-07-12,10.776,10.859,10.73,10.859,66821,0
2013-07-15,10.869,10.998,10.785,10.931,123735,0
2013-07-16,10.913,10.922,10.766,10.802,157270,0
2013-07-17,10.84,11.024,10.766,11.006,314243,0
2013-07-18,10.969,11.115,10.931,10.989,220091,0
2013-07-19,10.998,11.061,10.901,10.969,181069,0
2013-07-22,10.949,11.079,10.913,11.044,211666,0
2013-07-23,11.034,11.053,10.869,10.998,213009,0
2013-07-24,10.998,11.015,10.629,10.876,144699,0
2013-07-25,10.869,10.904,10.61,10.812,116269,0
2013-07-26,10.831,10.969,10.812,10.922,298111,0
2013-07-29,10.979,10.989,10.876,10.886,269744,0
2013-07-30,10.931,10.931,10.701,10.785,607755,0
2013-07-31,10.84,10.939,10.554,10.747,311413,0
2013-08-01,10.859,11.124,10.831,11.053,296947,0
2013-08-02,11.079,11.383,11.079,11.328,415311,0
2013-08-05,11.338,11.431,11.262,11.348,294019,0
2013-08-06,11.373,11.422,11.096,11.154,273807,0
2013-08-07,11.124,11.134,10.904,10.913,887885,0
2013-08-08,10.979,11.07,10.859,10.895,546034,0
2013-08-09,10.913,10.913,10.785,10.831,339220,0
2013-08-12,10.822,10.859,10.683,10.701,410685,0
2013-08-13,10.73,10.794,10.613,10.747,669691,0
2013-08-14,10.776,10.831,10.517,10.545,524601,0
2013-08-15,10.426,10.517,10.13,10.196,824620,0
2013-08-16,10.233,10.283,10.14,10.205,279672,0
2013-08-19,10.214,10.296,10.146,10.296,324425,0
2013-08-20,10.332,10.381,10.214,10.362,465558,0
2013-08-21,10.362,10.362,10.214,10.322,196453,0
2013-08-22,10.362,10.482,10.322,10.472,177277,0
2013-08-23,10.482,10.491,10.251,10.426,242529,0
2013-08-26,10.443,10.462,10.242,10.296,252039,0
2013-08-27,10.205,10.233,10.037,10.037,308895,0
2013-08-28,10.047,10.156,10.037,10.146,232598,0
2013-08-29,10.115,10.146,10.037,10.122,148768,0
2013-08-30,10.13,10.13,9.973,10.02,197559,0
2013-09-03,10.105,10.166,10.037,10.13,411190,0
2013-09-04,10.146,10.296,10.13,10.296,231220,0
2013-09-05,10.296,10.306,10.214,10.269,256251,0
2013-09-06,10.314,10.352,10.146,10.314,153965,0
2013-09-09,10.322,10.36,10.251,10.332,155872,0
2013-09-10,10.362,10.362,10.287,10.342,152451,0
2013-09-11,10.352,10.582,10.306,10.573,316888,0
2013-09-12,10.554,10.591,10.453,10.525,307481,0
2013-09-13,10.545,10.802,10.491,10.802,377121,0
2013-09-16,10.831,10.859,10.61,10.619,257786,0
2013-09-17,10.61,10.647,10.426,10.61,171684,0
2013-09-18,10.582,10.61,10.434,10.564,209689,0
2013-09-19,10.554,10.564,10.362,10.381,281700,0
2013-09-20,10.372,10.443,10.287,10.322,500492,0
2013-09-23,10.251,10.332,10.196,10.269,374598,0
2013-09-24,10.242,10.322,10.146,10.176,441055,0
2013-09-25,10.196,10.372,10.14,10.322,624444,0
2013-09-26,10.362,10.406,10.296,10.306,437687,0
2013-09-27,10.453,10.913,10.426,10.904,1151604,0
2013-09-30,10.913,11.053,10.564,11.024,525855,0
2013-10-01,11.053,11.144,10.969,11.061,1169194,0
2013-10-02,11.024,11.07,10.922,10.998,429653,0
2013-10-03,11.006,11.096,10.979,11.053,319120,0
2013-10-04,11.087,11.087,11.015,11.053,327804,0
2013-10-07,10.969,11.105,10.969,11.024,300332,0
2013-10-08,11.034,11.079,10.939,10.939,439047,0
2013-10-09,10.904,11.015,10.849,10.849,399359,0
2013-10-10,10.931,11.053,10.931,11.015,458317,0
2013-10-11,11.024,11.124,11.015,11.087,377643,0
2013-10-14,11.053,11.096,11.024,11.07,281982,0
2013-10-15,11.034,11.087,10.998,11.015,331172,0
2013-10-16,11.053,11.144,11.034,11.115,290996,0
2013-10-17,11.061,11.28,11.053,11.218,324431,0
2013-10-18,11.28,11.28,11.134,11.173,292189,0
2013-10-21,11.006,11.182,11.006,11.115,260376,0
2013-10-22,11.124,11.422,11.124,11.402,483616,0
2013-10-23,11.393,11.393,11.255,11.319,428567,0
2013-10-24,11.328,11.422,11.246,11.393,358098,0
2013-10-25,11.373,11.431,11.338,11.402,218789,0
2013-10-28,11.373,11.502,11.338,11.402,530306,0
2013-10-29,11.412,11.456,11.319,11.393,187082,0
2013-10-30,11.383,11.402,11.29,11.3,209452,0
2013-10-31,11.422,11.422,11.173,11.204,369044,0
2013-11-01,11.182,11.412,11.182,11.348,345177,0
2013-11-04,11.383,11.383,11.218,11.255,257228,0
2013-11-05,11.227,11.237,11.015,11.034,324330,0
2013-11-06,11.044,11.134,10.969,11.134,399468,0
2013-11-07,11.124,11.199,11.006,11.006,287522,0
2013-11-08,10.979,11.309,10.979,11.246,215097,0
2013-11-11,11.227,11.227,11.105,11.144,195119,0
2013-11-12,11.105,11.124,10.904,10.931,617279,0
2013-11-13,10.913,10.949,10.876,10.922,936069,0
2013-11-14,10.913,11.134,10.913,11.024,390889,0
2013-11-15,11.015,11.096,10.989,10.998,282634,0
2013-11-18,10.998,11.061,10.897,10.959,457108,0
2013-11-19,10.939,10.979,10.849,10.886,334211,0
2013-11-20,10.869,10.904,10.794,10.869,155814,0
2013-11-21,10.886,10.913,10.822,10.895,212844,0
2013-11-22,10.904,10.913,10.812,10.895,271017,0
2013-11-25,10.876,10.939,10.802,10.859,178724,0
2013-11-26,10.859,10.886,10.756,10.802,154257,0
2013-11-27,10.831,10.913,10.785,10.913,182416,0
2013-11-29,10.913,10.913,10.794,10.794,99243,0
2013-12-02,10.822,10.859,10.664,10.692,285133,0
2013-12-03,10.664,10.73,10.591,10.721,285567,0
2013-12-04,10.673,10.756,10.638,10.711,208474,0
2013-12-05,10.73,10.73,10.619,10.692,145064,0
2013-12-06,10.776,10.904,10.683,10.904,269059,0
2013-12-09,10.895,10.913,10.756,10.812,146150,0
2013-12-10,10.656,10.776,10.592,10.619,325703,0
2013-12-11,10.619,10.656,10.535,10.573,236053,0
2013-12-12,10.573,10.73,10.517,10.701,232362,0
2013-12-13,10.739,10.739,10.591,10.692,148502,0
2013-12-16,10.647,10.904,10.554,10.904,217160,0
2013-12-17,10.913,10.922,10.756,10.904,246260,0
2013-12-18,10.895,10.969,10.794,10.931,303266,0
2013-12-19,10.794,11.006,10.794,10.922,197047,0
2013-12-20,10.913,11.105,10.831,11.105,550450,0
2013-12-23,11.144,11.218,11.061,11.218,210650,0
2013-12-24,11.209,11.209,11.053,11.144,71167,0
2013-12-26,11.124,11.154,11.053,11.154,113251,0
2013-12-27,11.182,11.227,11.044,11.134,117811,0
2013-12-30,11.115,11.227,11.006,11.134,163957,0
2013-12-31,11.199,11.199,11.07,11.154,209995,0
2014-01-02,11.124,11.124,11.015,11.061,374569,0
2014-01-03,11.034,11.11,11.015,11.053,214465,0
2014-01-06,11.034,11.07,10.895,10.913,265045,0
2014-01-07,10.913,11.034,10.895,10.959,106828,0
2014-01-08,10.931,11.087,10.913,11.087,209810,0
2014-01-09,11.087,11.096,10.949,10.949,354406,0
2014-01-10,10.931,10.989,10.822,10.849,388826,0
2014-01-13,10.849,10.931,10.721,10.721,360126,0
2014-01-14,10.766,10.886,10.721,10.876,307282,0
2014-01-15,10.849,11.034,10.812,10.959,184261,0
2014-01-16,10.998,10.998,10.822,10.849,130405,0
2014-01-17,10.831,10.895,10.812,10.849,105584,0
2014-01-21,10.849,10.913,10.785,10.849,157876,0
2014-01-22,10.859,10.959,10.776,10.922,207498,0
2014-01-23,10.876,10.876,10.711,10.766,297509,0
2014-01-24,10.664,10.766,10.517,10.656,273732,0
2014-01-27,10.711,10.711,10.491,10.499,200003,0
2014-01-28,10.416,10.573,10.416,10.545,1258013,0
2014-01-29,10.472,10.629,10.362,10.517,240972,0
2014-01-30,10.545,10.61,10.453,10.601,166018,0
2014-01-31,10.601,10.647,10.492,10.573,229712,0
2014-02-03,10.591,10.794,10.477,10.482,609172,0
2014-02-04,10.564,10.73,10.426,10.535,386958,0
2014-02-05,10.545,10.601,10.453,10.499,257160,0
2014-02-06,10.525,10.711,10.426,10.701,337780,0
2014-02-07,10.776,10.822,10.545,10.721,198728,0
2014-02-10,10.721,10.756,10.545,10.701,226056,0
2014-02-11,10.619,10.859,10.619,10.822,243178,0
2014-02-12,10.822,10.843,10.638,10.701,307851,0
2014-02-13,10.582,10.629,10.517,10.601,326201,0
2014-02-14,10.545,10.664,10.472,10.656,283012,0
2014-02-18,10.629,10.869,10.545,10.831,565897,0
2014-02-19,10.812,10.869,10.67,10.721,358658,0
2014-02-20,10.692,10.822,10.638,10.747,213396,0
2014-02-21,10.756,10.842,10.711,10.831,256546,0
2014-02-24,10.859,11.015,10.812,10.876,282932,0
2014-02-25,10.831,10.904,10.794,10.802,161185,0
2014-02-26,10.802,10.922,10.747,10.84,148694,0
2014-02-27,10.831,10.859,10.756,10.794,151241,0
2014-02-28,10.794,10.922,10.794,10.886,224829,0
2014-03-03,10.776,10.869,10.756,10.84,239874,0
2014-03-04,10.922,11.079,10.859,11.061,259354,0
2014-03-05,11.053,11.061,10.949,11.006,107393,0
2014-03-06,11.034,11.393,10.931,11.373,570675,0
2014-03-07,11.338,11.493,11.006,11.348,442300,0
2014-03-10,11.348,11.383,11.29,11.338,242669,0
2014-03-11,11.328,11.383,11.218,11.309,160160,0
2014-03-12,11.262,11.348,11.124,11.199,181798,0
2014-03-13,11.163,11.27,11.154,11.182,205731,0
2014-03-14,11.173,11.309,11.115,11.173,153187,0
2014-03-17,11.209,11.357,11.209,11.309,206875,0
2014-03-18,11.364,11.502,11.144,11.483,236114,0
2014-03-19,11.44,11.502,11.28,11.464,199307,0
2014-03-20,11.422,11.559,11.087,11.456,170225,0
2014-03-21,11.483,11.559,11.373,11.402,267480,0
2014-03-24,11.456,11.521,11.328,11.402,129055,0
2014-03-25,11.321,11.483,11.321,11.474,211446,0
2014-03-26,11.483,11.549,11.338,11.348,157550,0
2014-03-27,11.357,11.373,11.227,11.227,171632,0
2014-03-28,11.255,11.373,11.163,11.227,174190,0
2014-03-31,11.3,11.474,11.28,11.448,195814,0
2014-04-01,11.474,11.474,11.255,11.44,317063,0
2014-04-02,11.474,11.502,11.328,11.422,135844,0
2014-04-03,11.402,11.431,11.237,11.255,403845,0
2014-04-04,11.255,11.27,11.105,11.115,317416,0
2014-04-07,11.512,11.898,11.474,11.845,1035257,0
2014-04-08,11.946,12,11.853,11.936,426673,0
2014-04-09,11.973,12.054,11.908,11.955,392980,0
2014-04-10,11.955,11.973,11.687,11.797,308458,0
2014-04-11,11.743,11.807,11.632,11.715,493550,0
2014-04-14,11.789,11.946,11.725,11.87,570339,0
2014-04-15,11.908,11.936,11.797,11.898,406232,0
2014-04-16,11.916,12.019,11.835,12.019,328729,0
2014-04-17,11.983,12.082,11.776,11.965,588069,0
2014-04-21,11.798,12.139,11.798,12.121,341320,0
2014-04-22,12.129,12.286,12.111,12.157,638734,0
2014-04-23,12.167,12.305,12.129,12.238,246166,0
2014-04-24,12.305,12.305,12.064,12.186,338033,0
2014-04-25,12.186,12.38,12.01,12.22,400435,0
2014-04-28,12.286,12.516,12.229,12.497,419303,0
2014-04-29,12.506,12.608,12.324,12.34,501232,0
2014-04-30,12.37,12.397,12.195,12.332,455795,0
2014-05-01,12.315,12.413,12.238,12.36,490494,0
2014-05-02,12.36,12.462,12.319,12.388,315930,0
2014-05-05,12.34,12.399,12.211,12.324,362038,0
2014-05-06,12.178,12.34,12.178,12.22,393796,0
2014-05-07,12.238,12.333,12.096,12.22,476552,0
2014-05-08,12.238,12.36,12.229,12.305,299302,0
2014-05-09,12.177,12.403,12.177,12.388,275856,0
2014-05-12,12.423,12.664,12.397,12.626,314893,0
2014-05-13,12.635,12.664,12.443,12.471,274294,0
2014-05-14,12.413,12.535,12.22,12.229,244585,0
2014-05-15,12.22,12.22,12.046,12.211,297692,0
2014-05-16,12.211,12.211,12.028,12.082,231833,0
2014-05-19,12.091,12.315,12.026,12.286,190973,0
2014-05-20,12.315,12.388,12.195,12.37,276972,0
2014-05-21,12.35,12.443,12.157,12.229,286051,0
2014-05-22,12.078,12.36,12.078,12.305,236706,0
2014-05-23,12.332,12.403,12.332,12.34,207688,0
2014-05-27,12.433,12.433,12.296,12.37,222363,0
2014-05-28,12.38,12.388,12.248,12.332,158472,0
2014-05-29,12.36,12.397,12.276,12.332,151035,0
2014-05-30,12.35,12.545,12.35,12.413,241751,0
2014-06-02,12.413,12.453,12.22,12.403,261810,0
2014-06-03,12.315,12.516,12.195,12.487,351565,0
2014-06-04,12.477,12.644,12.477,12.608,200839,0
2014-06-05,12.626,12.828,12.598,12.791,272861,0
2014-06-06,12.867,13.014,12.824,12.931,259126,0
2014-06-09,12.886,12.985,12.766,12.886,181269,0
2014-06-10,12.81,12.948,12.756,12.912,172644,0
2014-06-11,12.877,12.931,12.774,12.828,91787,0
2014-06-12,12.867,12.957,12.81,12.903,210467,0
2014-06-13,12.903,13.024,12.81,12.867,153829,0
2014-06-16,12.838,12.925,12.72,12.783,152540,0
2014-06-17,12.728,12.948,12.101,12.894,162881,0
2014-06-18,12.894,12.994,12.856,12.894,179004,0
2014-06-19,12.894,12.931,12.783,12.912,203877,0
2014-06-20,12.894,13.004,12.8,12.957,264849,0
2014-06-23,12.948,12.967,12.828,12.886,120185,0
2014-06-24,12.877,12.985,12.81,12.94,194571,0
2014-06-25,12.957,13.033,12.848,12.976,220372,0
2014-06-26,12.948,13.086,12.886,13.024,248478,0
2014-06-27,12.985,13.353,12.976,13.335,765953,0
2014-06-30,13.328,13.328,13.06,13.134,256983,0
2014-07-01,13.104,13.345,13.039,13.068,662853,0
2014-07-02,13.004,13.114,12.838,12.994,303482,0
2014-07-03,12.985,13.17,12.985,13.077,152556,0
2014-07-07,13.033,13.114,12.912,13.024,192594,0
2014-07-08,13.004,13.153,12.852,12.931,286724,0
2014-07-09,12.957,13.06,12.84,12.894,248470,0
2014-07-10,12.766,12.848,12.635,12.791,277102,0
2014-07-11,12.756,12.867,12.654,12.848,161037,0
2014-07-14,12.931,12.976,12.691,12.691,195885,0
2014-07-15,12.7,12.774,12.673,12.72,261618,0
2014-07-16,12.756,12.756,12.589,12.589,139245,0
2014-07-17,12.545,12.617,12.332,12.34,229518,0
2014-07-18,12.37,12.608,12.324,12.526,184241,0
2014-07-21,12.462,12.55,12.37,12.535,123980,0
2014-07-22,12.555,12.71,12.443,12.443,155110,0
2014-07-23,12.471,12.635,12.453,12.573,157011,0
2014-07-24,12.555,12.691,12.555,12.573,422919,0
2014-07-25,12.563,12.573,12.433,12.477,293234,0
2014-07-28,12.477,12.487,12.36,12.443,280736,0
2014-07-29,12.423,12.477,12.35,12.37,243328,0
2014-07-30,12.413,12.526,12.388,12.433,312467,0
2014-07-31,12.37,12.497,12.356,12.413,361371,0
2014-08-01,12.388,12.497,12.167,12.267,392498,0
2014-08-04,12.305,12.415,12.149,12.37,241025,0
2014-08-05,12.37,12.526,12.333,12.477,173940,0
2014-08-06,12.477,12.608,12.471,12.535,206173,0
2014-08-07,12.573,12.617,12.423,12.453,141962,0
2014-08-08,12.526,12.635,12.453,12.598,152093,0
2014-08-11,12.635,12.728,12.397,12.589,141980,0
2014-08-12,12.555,12.626,12.443,12.497,122258,0
2014-08-13,12.516,12.526,12.471,12.497,125214,0
2014-08-14,12.506,12.535,12.413,12.433,295081,0
2014-08-15,12.453,12.471,12.324,12.433,230665,0
2014-08-18,12.186,12.545,12.186,12.526,340877,0
2014-08-19,12.589,12.598,12.555,12.573,145469,0
2014-08-20,12.555,12.589,12.487,12.487,227364,0
2014-08-21,12.497,13.104,12.497,13.077,1050519,0
2014-08-22,13.124,13.18,12.94,12.967,784420,0
2014-08-25,13.033,13.281,12.911,13.104,1109612,0
2014-08-26,13.161,13.328,13.124,13.144,667075,0
2014-08-27,13.17,13.198,13.033,13.17,644367,0
2014-08-28,13.144,13.281,13.124,13.198,217578,0
2014-08-29,13.214,13.328,13.161,13.3,176994,0
2014-09-02,13.345,13.493,13.3,13.446,877644,0
2014-09-03,13.484,13.521,13.39,13.4,432977,0
2014-09-04,13.446,13.474,13.34,13.381,497146,0
2014-09-05,13.381,13.446,13.3,13.381,339921,0
2014-09-08,13.381,13.437,13.302,13.372,182837,0
2014-09-09,13.345,13.363,13.214,13.253,228343,0
2014-09-10,13.475,13.622,13.295,13.411,706871,0
2014-09-11,13.382,13.438,13.309,13.401,290583,0
2014-09-12,13.401,13.484,13.328,13.411,262417,0
2014-09-15,13.382,13.438,13.262,13.29,272900,0
2014-09-16,13.318,13.345,13.206,13.253,297585,0
2014-09-17,13.318,13.494,13.256,13.373,315322,0
2014-09-18,13.411,13.512,13.382,13.438,647229,0
2014-09-19,13.428,13.688,13.401,13.411,681151,0
2014-09-22,13.419,13.456,13.318,13.382,157290,0
2014-09-23,13.419,13.475,13.244,13.253,297521,0
2014-09-24,13.246,13.396,13.234,13.373,226295,0
2014-09-25,13.3,13.335,13.188,13.214,276127,0
2014-09-26,13.262,13.3,13.193,13.214,258635,0
2014-09-29,13.123,13.335,12.965,13.318,237336,0
2014-09-30,13.345,13.345,13.234,13.253,223027,0
2014-10-01,13.271,13.328,13.113,13.133,241155,0
2014-10-02,13.094,13.253,13.085,13.206,171772,0
2014-10-03,13.281,13.354,13.253,13.3,285983,0
2014-10-06,13.161,13.318,13.16,13.198,181943,0
2014-10-07,13.032,13.198,12.965,13.05,245141,0
2014-10-08,13.032,13.244,12.984,13.198,267756,0
2014-10-09,13.18,13.29,12.915,12.929,309613,0
2014-10-10,12.929,12.955,12.826,12.836,281090,0
2014-10-13,12.808,13.032,12.714,12.911,179193,0
2014-10-14,13.013,13.271,12.955,13.133,214147,0
2014-10-15,12.938,13.076,12.808,12.911,302371,0
2014-10-16,12.727,13.076,12.727,13.041,210907,0
2014-10-17,13.123,13.224,13.094,13.161,240176,0
2014-10-20,13.094,13.309,12.997,13.224,203544,0
2014-10-21,13.262,13.456,13.143,13.401,278881,0
2014-10-22,13.419,13.512,13.345,13.354,222305,0
2014-10-23,13.428,13.559,13.354,13.373,258725,0
2014-10-24,13.328,13.447,13.281,13.411,232844,0
2014-10-27,13.284,13.494,13.284,13.447,226878,0
2014-10-28,13.419,13.661,13.419,13.594,276499,0
2014-10-29,13.373,13.797,13.373,13.734,272793,0
2014-10-30,13.531,14.048,13.531,13.919,329137,0
2014-10-31,13.974,14.012,13.788,13.827,375409,0
2014-11-03,13.797,13.865,13.726,13.792,381752,0
2014-11-04,13.734,13.807,13.642,13.771,224125,0
2014-11-05,13.817,13.91,13.762,13.817,209254,0
2014-11-06,13.807,13.989,13.807,13.956,185958,0
2014-11-07,13.965,14.038,13.745,13.994,120274,0
2014-11-10,14.012,14.133,13.946,14.038,153284,0
2014-11-11,14.058,14.078,13.965,14.004,109114,0
2014-11-12,13.974,14.078,13.901,14.038,186771,0
2014-11-13,14.038,14.104,14.004,14.021,177956,0
2014-11-14,14.021,14.133,13.956,14.058,384661,0
2014-11-17,14.012,14.068,13.936,13.994,208035,0
2014-11-18,14.048,14.113,14.004,14.038,227238,0
2014-11-19,14.004,14.113,13.752,13.965,137751,0
2014-11-20,13.919,14.087,13.882,14.021,197114,0
2014-11-21,14.113,14.159,14.021,14.021,257953,0
2014-11-24,14.048,14.159,14.048,14.141,326193,0
2014-11-25,14.159,14.187,14.038,14.048,414870,0
2014-11-26,14.012,14.169,14.012,14.068,522056,0
2014-11-28,14.169,14.234,14.03,14.038,198939,0
2014-12-01,13.965,13.994,13.827,13.873,367939,0
2014-12-02,13.882,13.91,13.817,13.873,1195046,0
2014-12-03,13.91,13.936,13.817,13.901,404552,0
2014-12-04,13.901,13.956,13.837,13.946,625812,0
2014-12-05,13.995,14.114,13.995,14.039,707171,0
2014-12-08,14.039,14.079,13.936,13.956,549305,0
2014-12-09,13.901,14.088,13.807,14.059,464585,0
2014-12-10,14.031,14.124,13.78,13.946,219683,0
2014-12-11,14.013,14.138,13.985,14.022,187654,0
2014-12-12,13.919,14.124,13.873,13.891,312600,0
2014-12-15,13.956,14.18,13.715,13.77,212626,0
2014-12-16,13.66,13.985,13.66,13.847,323782,0
2014-12-17,13.847,13.882,13.631,13.751,469867,0
2014-12-18,13.827,13.901,13.78,13.807,1930217,0
2014-12-19,13.807,13.856,13.696,13.761,613334,0
2014-12-22,13.807,13.807,13.725,13.751,566725,0
2014-12-23,13.807,13.891,13.797,13.847,351543,0
2014-12-24,13.891,13.936,13.847,13.901,184915,0
2014-12-26,13.91,13.975,13.882,13.901,290342,0
2014-12-29,13.901,13.995,13.882,13.91,547086,0
2014-12-30,13.975,14.005,13.882,13.936,454020,0
2014-12-31,13.946,13.97,13.837,13.842,208447,0
2015-01-02,13.919,13.936,13.641,13.665,322783,0
2015-01-05,13.575,13.78,13.464,13.529,328039,0
2015-01-06,13.575,13.593,13.148,13.241,535196,0
2015-01-07,13.351,13.445,13.25,13.278,285037,0
2015-01-08,13.37,13.529,13.278,13.399,303993,0
2015-01-09,13.418,13.445,13.231,13.25,215054,0
2015-01-12,13.241,13.297,13.195,13.212,260372,0
2015-01-13,13.297,13.473,13.185,13.25,434010,0
2015-01-14,13.167,13.203,13.047,13.099,384439,0
2015-01-15,13.099,13.139,13.029,13.056,388748,0
2015-01-16,13.099,13.2,13.037,13.129,316653,0
2015-01-20,13.185,13.241,13.114,13.176,399149,0
2015-01-21,13.158,13.241,13.109,13.176,213009,0
2015-01-22,13.195,13.342,13.129,13.268,762884,0
2015-01-23,13.203,13.297,13.099,13.221,432889,0
2015-01-26,13.241,13.418,13.185,13.361,298841,0
2015-01-27,13.278,13.454,13.203,13.268,198925,0
2015-01-28,13.399,13.399,13.047,13.073,273434,0
2015-01-29,13.119,13.241,13.037,13.176,321027,0
2015-01-30,13.176,13.176,12.915,13.037,290777,0
2015-02-02,13.029,13.109,12.86,13.064,396568,0
2015-02-03,13.109,13.268,13.047,13.231,300340,0
2015-02-04,13.148,13.268,13.064,13.064,248618,0
2015-02-05,13.099,13.315,13.099,13.212,302843,0
2015-02-06,13.259,13.38,13.212,13.287,257808,0
2015-02-09,13.259,13.297,13.139,13.203,204461,0
2015-02-10,13.259,13.306,13.185,13.297,365336,0
2015-02-11,13.268,13.297,13.176,13.212,207322,0
2015-02-12,13.221,13.325,13.176,13.287,244614,0
2015-02-13,13.278,13.538,13.259,13.454,742101,0
2015-02-17,13.473,13.52,13.278,13.334,344486,0
2015-02-18,13.287,13.325,13.081,13.129,619772,0
2015-02-19,13.081,13.158,12.999,13.148,181990,0
2015-02-20,13.073,13.185,12.96,13.185,216284,0
2015-02-23,13.129,13.203,13.064,13.119,271914,0
2015-02-24,13.091,13.195,13.064,13.091,243219,0
2015-02-25,13.109,13.203,13.064,13.099,219262,0
2015-02-26,13.081,13.148,13.042,13.056,237052,0
2015-02-27,13.029,13.201,12.999,13.109,579168,0
2015-03-02,13.081,13.297,13.029,13.268,283066,0
2015-03-03,13.25,13.297,13.119,13.268,245532,0
2015-03-04,13.241,13.268,13.019,13.241,286615,0
2015-03-05,13.297,13.405,13.287,13.386,188286,0
2015-03-06,13.427,13.549,13.343,13.446,313460,0
2015-03-09,13.4,13.595,13.4,13.577,254062,0
2015-03-10,13.577,13.577,13.4,13.419,374459,0
2015-03-11,13.437,13.511,13.39,13.493,244111,0
2015-03-12,13.54,13.633,13.511,13.633,265194,0
2015-03-13,13.587,13.623,13.484,13.577,248179,0
2015-03-16,13.614,13.623,13.446,13.595,298261,0
2015-03-17,13.521,13.642,13.484,13.614,225596,0
2015-03-18,13.595,13.633,13.474,13.623,268404,0
2015-03-19,13.604,13.718,13.493,13.708,217571,0
2015-03-20,13.791,13.791,13.212,13.708,479765,0
2015-03-23,13.689,13.791,13.511,13.764,235442,0
2015-03-24,13.783,13.81,13.642,13.745,310354,0
2015-03-25,13.754,13.764,13.568,13.595,313244,0
2015-03-26,13.577,13.652,13.484,13.604,233837,0
2015-03-27,13.623,13.736,13.559,13.698,203121,0
2015-03-30,13.708,13.81,13.698,13.727,300724,0
2015-03-31,13.754,13.783,13.642,13.718,238254,0
2015-04-01,13.689,13.773,13.587,13.727,201088,0
2015-04-02,13.698,13.791,13.623,13.764,215110,0
2015-04-06,13.671,13.727,13.595,13.689,205155,0
2015-04-07,13.708,13.783,13.633,13.671,169939,0
2015-04-08,13.623,13.727,13.587,13.662,229985,0
2015-04-09,13.642,13.689,13.511,13.642,180583,0
2015-04-10,13.662,13.791,13.595,13.718,171232,0
2015-04-13,13.736,13.8,13.68,13.754,206867,0
2015-04-14,13.736,13.8,13.652,13.783,301258,0
2015-04-15,13.8,13.8,13.718,13.773,208727,0
2015-04-16,13.727,13.783,13.623,13.745,206661,0
2015-04-17,13.698,13.736,13.549,13.577,168554,0
2015-04-20,13.623,13.764,13.559,13.708,219881,0
2015-04-21,13.68,13.791,13.633,13.736,233112,0
2015-04-22,13.764,13.8,13.671,13.773,164920,0
2015-04-23,13.764,13.867,13.727,13.783,271079,0
2015-04-24,13.764,13.8,13.689,13.708,192153,0
2015-04-27,13.736,13.82,13.652,13.689,187819,0
2015-04-28,13.652,13.83,13.652,13.81,183316,0
2015-04-29,13.754,13.83,13.736,13.773,181075,0
2015-04-30,13.727,13.82,13.604,13.662,193597,0
2015-05-01,13.623,13.83,13.371,13.446,277286,0
2015-05-04,13.437,13.633,13.437,13.614,223561,0
2015-05-05,13.559,13.698,13.437,13.595,219711,0
2015-05-06,13.54,13.652,13.531,13.587,170131,0
2015-05-07,13.549,13.768,13.474,13.698,160201,0
2015-05-08,13.727,13.764,13.68,13.698,143620,0
2015-05-11,13.662,13.8,13.662,13.718,148434,0
2015-05-12,13.68,13.8,13.568,13.773,247526,0
2015-05-13,13.783,13.8,13.736,13.783,202268,0
2015-05-14,13.773,13.8,13.727,13.783,236082,0
2015-05-15,13.783,13.904,13.736,13.773,237076,0
2015-05-18,13.718,13.81,13.718,13.81,253161,0
2015-05-19,13.83,13.894,13.8,13.84,285362,0
2015-05-20,13.81,13.82,13.727,13.764,222598,0
2015-05-21,13.727,13.783,13.708,13.736,153894,0
2015-05-22,13.736,13.83,13.718,13.783,180647,0
2015-05-26,13.727,13.727,13.614,13.68,159360,0
2015-05-27,13.652,13.84,13.652,13.727,161063,0
2015-05-28,13.745,13.85,13.689,13.84,180842,0
2015-05-29,13.8,13.94,13.736,13.876,464355,0
2015-06-01,13.885,13.894,13.748,13.81,177729,0
2015-06-02,13.764,13.95,13.587,13.885,249605,0
2015-06-03,13.932,14.073,13.85,14.043,195952,0
2015-06-04,13.96,14.007,13.904,13.979,166095,0
2015-06-05,14.184,14.194,14.043,14.146,404959,0
2015-06-08,14.119,14.251,14.101,14.231,215964,0
2015-06-09,14.194,14.261,14.146,14.194,262643,0
2015-06-10,14.261,14.485,14.261,14.344,318874,0
2015-06-11,14.306,14.541,14.202,14.513,271468,0
2015-06-12,14.485,14.627,14.409,14.608,204636,0
2015-06-15,14.531,14.655,14.363,14.618,215502,0
2015-06-16,14.598,14.7,14.485,14.655,203146,0
2015-06-17,14.663,14.728,14.513,14.541,253745,0
2015-06-18,14.588,14.627,14.513,14.559,491298,0
2015-06-19,14.495,14.84,14.495,14.787,487355,0
2015-06-22,14.879,14.955,14.7,14.917,195580,0
2015-06-23,14.887,15.124,14.758,15.124,251822,0
2015-06-24,15.124,15.472,14.982,15.367,641073,0
2015-06-25,15.367,15.734,15.178,15.64,585359,0
2015-06-26,15.612,15.94,15.612,15.94,1139293,0
2015-06-29,15.828,15.921,15.64,15.8,500779,0
2015-06-30,15.836,16.108,15.78,15.79,432348,0
2015-07-01,15.846,16.024,15.819,15.912,458914,0
2015-07-02,15.8,15.93,15.734,15.846,442082,0
2015-07-06,15.743,15.902,15.704,15.873,329697,0
2015-07-07,15.846,15.892,15.668,15.686,446237,0
2015-07-08,15.64,15.8,15.283,15.395,684214,0
2015-07-09,15.443,15.751,15.443,15.649,343864,0
2015-07-10,15.603,15.751,15.283,15.472,526345,0
2015-07-13,15.386,15.536,15.376,15.498,309244,0
2015-07-14,15.481,15.668,15.477,15.62,290579,0
2015-07-15,15.612,15.714,15.481,15.603,223610,0
2015-07-16,15.659,15.704,15.49,15.518,433878,0
2015-07-17,15.554,15.554,15.386,15.443,286235,0
2015-07-20,15.433,15.649,15.423,15.64,249377,0
2015-07-21,15.612,15.77,15.49,15.593,216354,0
2015-07-22,15.536,15.882,15.536,15.8,259497,0
2015-07-23,15.77,15.856,15.603,15.63,223491,0
2015-07-24,15.612,15.77,15.462,15.574,197926,0
2015-07-27,15.481,15.574,15.376,15.49,279203,0
2015-07-28,15.526,15.603,15.413,15.544,178326,0
2015-07-29,15.564,15.743,15.49,15.659,228605,0
2015-07-30,15.564,15.882,15.544,15.865,267487,0
2015-07-31,14.671,15.902,14.627,15.828,473296,0
2015-08-03,15.865,15.95,15.256,15.921,383578,0
2015-08-04,15.959,16.015,15.873,15.95,406503,0
2015-08-05,15.902,16.295,15.902,16.194,353240,0
2015-08-06,16.239,16.315,15.95,16.024,333695,0
2015-08-07,16.052,16.249,15.977,16.204,311906,0
2015-08-10,16.286,16.532,16.118,16.427,313506,0
2015-08-11,16.409,16.551,16.286,16.391,382047,0
2015-08-12,16.353,16.353,16.034,16.222,350684,0
2015-08-13,16.277,16.437,16.165,16.409,212410,0
2015-08-14,16.418,16.504,16.194,16.494,280909,0
2015-08-17,16.455,16.624,16.373,16.596,232759,0
2015-08-18,16.523,16.624,16.427,16.523,219016,0
2015-08-19,16.437,16.606,16.363,16.409,225516,0
2015-08-20,16.305,16.373,16.052,16.081,285808,0
2015-08-21,15.968,16.277,15.846,16.126,318939,0
2015-08-24,15.423,15.921,15.357,15.554,444219,0
2015-08-25,15.892,15.912,15.058,15.105,576519,0
2015-08-26,15.32,15.649,15.208,15.62,435479,0
2015-08-27,15.751,15.912,15.649,15.819,377846,0
2015-08-28,15.846,16.081,15.809,15.959,274197,0
2015-08-31,15.892,16.126,15.836,16.118,872340,0
2015-09-01,15.93,15.93,15.536,15.612,400750,0
2015-09-02,15.724,15.761,15.518,15.686,522402,0
2015-09-03,15.686,15.874,15.678,15.791,336088,0
2015-09-04,15.678,15.829,15.582,15.695,365739,0
2015-09-08,15.857,16.016,15.724,15.998,617858,0
2015-09-09,16.036,16.149,15.932,15.952,388822,0
2015-09-10,15.97,16.129,15.893,15.942,348589,0
2015-09-11,15.913,16.094,15.893,15.97,368173,0
2015-09-14,16.054,16.187,15.998,16.149,472473,0
2015-09-15,16.158,16.225,16.054,16.168,459450,0
2015-09-16,16.197,16.395,16.187,16.299,340218,0
2015-09-17,16.299,16.414,15.961,16.016,318135,0
2015-09-18,15.866,16.036,15.724,16.008,1982970,0
2015-09-21,16.074,16.357,16.074,16.299,309512,0
2015-09-22,16.187,16.432,16.074,16.187,244602,0
2015-09-23,16.234,16.367,16.187,16.339,221490,0
2015-09-24,16.234,16.386,16.139,16.299,265360,0
2015-09-25,16.45,16.574,16.357,16.367,274567,0
2015-09-28,16.357,16.405,16.094,16.139,274875,0
2015-09-29,16.149,16.243,16.008,16.036,361185,0
2015-09-30,16.121,16.319,16.016,16.289,343926,0
2015-10-01,16.319,16.367,16.045,16.217,367009,0
2015-10-02,15.979,16.121,15.592,16.101,391364,0
2015-10-05,16.168,16.362,16.168,16.339,253810,0
2015-10-06,16.299,16.357,16.187,16.299,315442,0
2015-10-07,16.357,16.547,16.281,16.547,329207,0
2015-10-08,16.547,16.715,16.405,16.698,325290,0
2015-10-09,16.715,16.763,16.469,16.556,237085,0
2015-10-12,16.602,16.805,16.395,16.782,144242,0
2015-10-13,16.679,16.915,16.547,16.773,265357,0
2015-10-14,16.782,16.782,16.243,16.263,173869,0
2015-10-15,16.319,16.592,16.243,16.583,344242,0
2015-10-16,16.602,16.715,16.518,16.679,299665,0
2015-10-19,16.659,16.81,16.564,16.754,187659,0
2015-10-20,16.725,17.008,16.725,16.867,192773,0
2015-10-21,16.959,17.121,16.773,16.8,189858,0
2015-10-22,16.82,17.084,16.82,16.998,192081,0
2015-10-23,17.047,17.273,17.038,17.263,250108,0
2015-10-26,17.292,17.416,17.075,17.208,208282,0
2015-10-27,17.216,17.292,16.959,17.028,335985,0
2015-10-28,17.057,17.263,17.057,17.169,536324,0
2015-10-29,17.169,17.169,16.848,17.018,322111,0
2015-10-30,16.989,17.075,16.518,16.583,280074,0
2015-11-02,16.592,17.084,16.574,16.989,320742,0
2015-11-03,16.998,17.102,16.876,17.018,444519,0
2015-11-04,17.093,17.093,16.979,17.008,197083,0
2015-11-05,17.057,17.14,16.959,17.075,416988,0
2015-11-06,17.121,17.406,17.121,17.292,234119,0
2015-11-09,17.245,17.434,17.216,17.387,229772,0
2015-11-10,17.349,17.631,17.329,17.566,271180,0
2015-11-11,17.623,17.811,17.518,17.548,252225,0
2015-11-12,17.434,17.631,17.263,17.273,224694,0
2015-11-13,17.235,17.377,17.149,17.198,203093,0
2015-11-16,17.084,17.339,16.998,17.339,219401,0
2015-11-17,17.367,17.623,17.292,17.498,207648,0
2015-11-18,17.566,17.649,17.396,17.604,190493,0
2015-11-19,17.584,17.718,17.471,17.641,144010,0
2015-11-20,17.718,18.01,17.641,17.782,232637,0
2015-11-23,17.792,17.906,17.736,17.792,184033,0
2015-11-24,17.708,17.802,17.576,17.736,253497,0
2015-11-25,17.746,17.898,17.64,17.85,177998,0
2015-11-27,17.85,17.973,17.802,17.915,119860,0
2015-11-30,17.983,18.04,17.792,17.82,314394,0
2015-12-01,17.87,18.086,17.82,18.048,209723,0
2015-12-02,17.983,18.068,17.755,17.802,193850,0
2015-12-03,17.82,18.002,17.723,17.802,171777,0
2015-12-04,17.944,18.086,17.649,17.973,408765,0
2015-12-07,17.983,18.164,17.879,17.898,549056,0
2015-12-08,17.811,17.939,17.706,17.811,286242,0
2015-12-09,17.82,17.924,17.527,17.63,306705,0
2015-12-10,17.603,17.86,17.565,17.708,213704,0
2015-12-11,17.547,17.64,17.489,17.603,263311,0
2015-12-14,17.659,17.83,17.527,17.792,264410,0
2015-12-15,17.87,18.181,17.86,18.058,239087,0
2015-12-16,18.106,18.287,17.944,18.258,272264,0
2015-12-17,18.239,18.268,17.953,18.096,302912,0
2015-12-18,18.058,18.086,17.603,17.64,484281,0
2015-12-21,17.746,18.04,17.479,17.698,264681,0
2015-12-22,17.736,17.782,17.547,17.746,246652,0
2015-12-23,17.782,17.879,17.736,17.83,359788,0
2015-12-24,17.782,17.973,17.755,17.86,146451,0
2015-12-28,17.84,17.992,17.736,17.983,248838,0
2015-12-29,18.04,18.324,17.973,18.249,337757,0
2015-12-30,18.23,18.438,18.03,18.058,183974,0
2015-12-31,18.021,18.164,17.87,17.879,262074,0
2016-01-04,17.659,17.727,17.299,17.479,283323,0
2016-01-05,17.537,17.669,17.414,17.593,220085,0
2016-01-06,17.365,17.497,17.26,17.46,311903,0
2016-01-07,17.242,17.394,17.089,17.242,175709,0
2016-01-08,17.365,17.365,16.938,16.956,219679,0
2016-01-11,16.965,17.205,16.758,16.862,349712,0
2016-01-12,17.034,17.072,16.701,16.948,418952,0
2016-01-13,17.014,17.014,16.265,16.321,420343,0
2016-01-14,16.388,16.654,16.179,16.55,387342,0
2016-01-15,16.236,16.477,16.065,16.301,443528,0
2016-01-19,16.273,16.521,15.533,16.094,622257,0
2016-01-20,15.922,16.345,15.865,16.226,393187,0
2016-01-21,16.245,16.341,15.998,16.045,412151,0
2016-01-22,16.217,16.331,16.008,16.094,529010,0
2016-01-25,16.055,16.208,15.903,15.942,322574,0
2016-01-26,15.979,16.311,15.932,16.055,401898,0
2016-01-27,16.036,16.587,16.008,16.397,240780,0
2016-01-28,16.492,16.683,16.15,16.54,410678,0
2016-01-29,16.614,16.673,16.311,16.577,346021,0
2016-02-01,16.369,16.786,16.369,16.709,383251,0
2016-02-02,16.559,16.654,15.952,15.952,533408,0
2016-02-03,15.961,15.988,15.657,15.76,493415,0
2016-02-04,15.742,15.97,15.628,15.713,638012,0
2016-02-05,15.703,15.865,15.362,15.504,793779,0
2016-02-08,15.324,15.334,15.001,15.039,515728,0
2016-02-09,14.821,15.097,14.794,14.811,546193,0
2016-02-10,14.926,15.334,14.858,15.116,599043,0
2016-02-11,14.926,15.097,14.829,14.868,419740,0
2016-02-12,15.029,15.486,14.916,15.468,871508,0
2016-02-16,15.618,15.846,15.399,15.628,428510,0
2016-02-17,15.733,15.932,15.628,15.828,355549,0
2016-02-18,15.836,15.874,15.684,15.819,289662,0
2016-02-19,15.733,16.055,15.541,15.97,328919,0
2016-02-22,16.085,16.283,15.952,16.016,299039,0
2016-02-23,15.952,16.245,15.809,15.828,163176,0
2016-02-24,15.666,16.055,15.618,15.998,282740,0
2016-02-25,16.036,16.159,15.952,16.085,236481,0
2016-02-26,16.169,16.265,16.112,16.245,274466,0
2016-02-29,16.245,16.283,16.026,16.045,211058,0
2016-03-01,16.122,16.422,16.094,16.35,251776,0
2016-03-02,16.359,16.388,16.188,16.208,261792,0
2016-03-03,16.217,16.389,16.13,16.273,280082,0
2016-03-04,16.292,16.417,16.255,16.283,354491,0
2016-03-07,16.217,16.342,16.14,16.188,290756,0
2016-03-08,16.064,16.283,15.93,16.14,185242,0
2016-03-09,16.169,16.312,15.921,15.93,264250,0
2016-03-10,15.997,16.302,15.997,16.208,276352,0
2016-03-11,16.312,16.417,16.208,16.398,219437,0
2016-03-14,16.302,16.426,16.236,16.332,265280,0
2016-03-15,16.198,16.608,16.198,16.474,281650,0
2016-03-16,16.37,16.608,16.332,16.342,274222,0
2016-03-17,16.37,16.686,16.255,16.637,305474,0
2016-03-18,16.588,16.837,16.552,16.579,443283,0
2016-03-21,16.627,16.785,16.523,16.712,289194,0
2016-03-22,16.627,16.875,16.569,16.637,206642,0
2016-03-23,16.617,16.686,16.504,16.514,182660,0
2016-03-24,16.637,16.647,16.408,16.542,196817,0
2016-03-28,16.523,16.704,16.523,16.647,131717,0
2016-03-29,16.637,16.637,16.389,16.474,285107,0
2016-03-30,16.532,16.885,16.532,16.732,194854,0
2016-03-31,16.627,16.875,16.569,16.588,185476,0
2016-04-01,16.588,16.761,16.494,16.647,151668,0
2016-04-04,16.686,16.761,16.56,16.666,109441,0
2016-04-05,16.504,16.666,16.322,16.351,122508,0
2016-04-06,16.351,16.474,16.273,16.465,105660,0
2016-04-07,16.332,16.398,16.179,16.342,196196,0
2016-04-08,16.342,16.637,16.322,16.484,207040,0
2016-04-11,16.484,16.676,16.302,16.474,161660,0
2016-04-12,16.474,16.617,16.455,16.56,178085,0
2016-04-13,16.579,17.029,16.474,16.943,267670,0
2016-04-14,16.875,17.114,16.866,16.934,321939,0
2016-04-15,16.97,17.104,16.97,17.068,190949,0
2016-04-18,16.99,17.305,16.934,17.267,161304,0
2016-04-19,17.257,17.431,17.219,17.372,174279,0
2016-04-20,17.334,17.362,17.192,17.219,145797,0
2016-04-21,17.334,17.334,17.094,17.143,158668,0
2016-04-22,17.076,17.267,17.076,17.211,109426,0
2016-04-25,17.267,17.296,17.085,17.238,63445,0
2016-04-26,17.201,17.438,17.201,17.382,97637,0
2016-04-27,17.324,17.458,17.211,17.305,111621,0
2016-04-28,17.192,17.372,17.182,17.219,91527,0
2016-04-29,17.085,17.353,16.914,17.104,179646,0
2016-05-02,17.192,17.463,17.143,17.448,151597,0
2016-05-03,17.391,17.505,17.287,17.353,141947,0
2016-05-04,17.211,17.344,17.143,17.287,112755,0
2016-05-05,17.238,17.629,17.192,17.277,168555,0
2016-05-06,17.192,17.257,17.114,17.219,129069,0
2016-05-09,17.182,17.435,17.182,17.305,136721,0
2016-05-10,17.391,17.582,17.334,17.545,176726,0
2016-05-11,17.505,17.611,17.353,17.353,162563,0
2016-05-12,17.362,17.495,17.182,17.382,105797,0
2016-05-13,17.344,17.487,17.133,17.196,132721,0
2016-05-16,17.162,17.482,17.162,17.382,144122,0
2016-05-17,17.315,17.315,16.924,16.952,188326,0
2016-05-18,16.924,17.573,16.924,17.391,209501,0
2016-05-19,17.305,17.448,17.029,17.152,132102,0
2016-05-20,17.238,17.362,17.182,17.238,172518,0
2016-05-23,17.201,17.401,17.143,17.334,141092,0
2016-05-24,17.382,17.639,17.257,17.582,174482,0
2016-05-25,17.563,17.692,17.487,17.573,144871,0
2016-05-26,17.611,17.611,17.215,17.438,88502,0
2016-05-27,17.448,17.629,17.448,17.582,79641,0
2016-05-31,17.611,17.658,17.505,17.621,150380,0
2016-06-01,17.535,17.707,17.468,17.668,133202,0
2016-06-02,17.629,17.668,17.505,17.648,135908,0
2016-06-03,17.555,17.555,17.172,17.362,134102,0
2016-06-06,17.382,17.573,17.382,17.505,128560,0
2016-06-07,17.448,17.487,17.344,17.344,125327,0
2016-06-08,17.391,17.516,17.353,17.478,135414,0
2016-06-09,17.411,17.526,17.181,17.382,88393,0
2016-06-10,17.227,17.506,17.21,17.257,97946,0
2016-06-13,17.227,17.296,16.844,16.892,186163,0
2016-06-14,16.825,16.902,16.691,16.691,162085,0
2016-06-15,16.623,16.892,16.623,16.653,171976,0
2016-06-16,16.565,16.7,16.518,16.653,146461,0
2016-06-17,16.691,16.82,16.565,16.594,366665,0
2016-06-20,16.816,16.973,16.778,16.806,139017,0
2016-06-21,16.892,16.912,16.738,16.816,211566,0
2016-06-22,16.825,16.902,16.748,16.768,208553,0
2016-06-23,16.844,17.046,16.773,16.853,489885,0
2016-06-24,16.306,16.633,15.911,16.23,862441,0
2016-06-27,16.008,16.143,15.711,15.778,339774,0
2016-06-28,15.808,15.947,15.701,15.864,446916,0
2016-06-29,16.027,16.286,15.952,16.268,137358,0
2016-06-30,16.354,16.537,16.277,16.537,184764,0
2016-07-01,16.499,16.633,16.455,16.547,152664,0
2016-07-05,16.413,16.413,16.186,16.249,191624,0
2016-07-06,16.152,16.393,16.128,16.364,172653,0
2016-07-07,16.364,16.565,16.364,16.509,198043,0
2016-07-08,16.565,16.806,16.469,16.738,277746,0
2016-07-11,16.844,17.027,16.653,16.988,160170,0
2016-07-12,17.103,17.267,17.084,17.142,255382,0
2016-07-13,17.103,17.151,17.037,17.103,135275,0
2016-07-14,17.267,17.344,16.997,17.2,184101,0
2016-07-15,17.277,17.277,17.171,17.218,100919,0
2016-07-18,17.21,17.257,17.103,17.123,98498,0
2016-07-19,17.103,17.257,17.066,17.074,166872,0
2016-07-20,17.132,17.171,17.037,17.056,89693,0
2016-07-21,17.017,17.171,16.958,17.142,172106,0
2016-07-22,17.2,17.372,17.017,17.334,144147,0
2016-07-25,17.287,17.344,17.218,17.324,154758,0
2016-07-26,17.257,17.372,17.132,17.372,194862,0
2016-07-27,17.382,17.411,17.267,17.391,171982,0
2016-07-28,17.382,17.546,17.344,17.421,229127,0
2016-07-29,17.334,17.531,17.267,17.469,172601,0
2016-08-01,17.516,17.536,17.421,17.439,150700,0
2016-08-02,17.411,17.501,17.282,17.287,151633,0
2016-08-03,17.305,17.459,17.181,17.431,99895,0
2016-08-04,17.391,17.431,17.267,17.372,184609,0
2016-08-05,17.439,17.747,17.411,17.67,104790,0
2016-08-08,17.603,17.795,17.603,17.709,184924,0
2016-08-09,17.719,17.814,17.699,17.814,154577,0
2016-08-10,17.785,17.804,17.689,17.709,132838,0
2016-08-11,17.757,17.814,17.719,17.757,218453,0
2016-08-12,17.66,17.814,17.593,17.757,83543,0
2016-08-15,17.814,17.814,17.728,17.766,193826,0
2016-08-16,17.757,17.843,17.719,17.728,101145,0
2016-08-17,17.719,17.833,17.699,17.766,214664,0
2016-08-18,17.728,17.938,17.728,17.928,99843,0
2016-08-19,17.564,17.747,17.305,17.689,159505,0
2016-08-22,17.603,17.785,17.556,17.719,157801,0
2016-08-23,17.785,17.928,17.675,17.709,144926,0
2016-08-24,17.66,17.775,17.631,17.66,110946,0
2016-08-25,17.641,17.747,17.641,17.66,139866,0
2016-08-26,17.747,17.766,17.613,17.613,298316,0
2016-08-29,17.641,17.65,17.536,17.613,325468,0
2016-08-30,17.623,17.737,17.603,17.623,246313,0
2016-08-31,17.603,17.631,17.391,17.421,302814,0
2016-09-01,17.502,17.589,17.387,17.436,300226,0
2016-09-02,17.492,17.561,17.416,17.512,201976,0
2016-09-06,17.58,17.58,17.318,17.338,233022,0
2016-09-07,17.328,17.367,17.261,17.318,202630,0
2016-09-08,17.3,17.3,16.952,17.058,268624,0
2016-09-09,16.923,17.048,16.835,16.835,370349,0
2016-09-12,16.845,17.144,16.797,17.087,249749,0
2016-09-13,17.009,17.048,16.883,16.999,204418,0
2016-09-14,16.96,17.068,16.797,16.893,234339,0
2016-09-15,16.913,16.943,16.787,16.826,233028,0
2016-09-16,16.807,16.864,16.652,16.768,562110,0
2016-09-19,17.009,17.029,16.85,16.864,251736,0
2016-09-20,16.97,17.164,16.97,17.077,179815,0
2016-09-21,17.116,17.231,17.116,17.203,192810,0
2016-09-22,17.231,17.478,17.231,17.464,258228,0
2016-09-23,17.406,17.483,17.338,17.406,140753,0
2016-09-26,17.348,17.348,17.184,17.184,123728,0
2016-09-27,17.144,17.318,17.135,17.318,169991,0
2016-09-28,17.338,17.362,17.221,17.338,118971,0
2016-09-29,17.396,17.396,17.144,17.154,141592,0
2016-09-30,17.154,17.29,17.111,17.221,240093,0
2016-10-03,17.116,17.221,17.029,17.213,239961,0
2016-10-04,17.174,17.309,17.174,17.251,159675,0
2016-10-05,17.318,17.406,17.251,17.357,151560,0
2016-10-06,17.318,17.338,17.213,17.271,132767,0
2016-10-07,17.3,17.328,17.164,17.309,113986,0
2016-10-10,17.318,17.444,17.318,17.406,123760,0
2016-10-11,17.318,17.426,17.194,17.241,158697,0
2016-10-12,17.174,17.436,17.174,17.261,261352,0
2016-10-13,17.164,17.309,16.96,17.164,171034,0
2016-10-14,17.261,17.348,17.203,17.281,225031,0
2016-10-17,17.338,17.338,17.261,17.271,152458,0
2016-10-18,17.271,17.406,17.241,17.357,118418,0
2016-10-19,17.348,17.436,17.328,17.338,147387,0
2016-10-20,17.357,17.444,17.318,17.387,79672,0
2016-10-21,17.203,17.281,17.135,17.135,185952,0
2016-10-24,17.241,17.396,17.126,17.261,132353,0
2016-10-25,17.309,17.309,17.184,17.221,212483,0
2016-10-26,17.213,17.251,17.058,17.058,162050,0
2016-10-27,17.144,17.231,16.98,17.019,154257,0
2016-10-28,17.309,17.328,17.019,17.116,182507,0
2016-10-31,17.087,17.281,17.068,17.231,172865,0
2016-11-01,17.241,17.271,16.98,16.98,149166,0
2016-11-02,16.97,16.97,16.728,16.807,173158,0
2016-11-03,16.835,16.933,16.778,16.826,139275,0
2016-11-04,16.835,16.96,16.718,16.787,120261,0
2016-11-07,17.039,17.068,16.923,17.058,131910,0
2016-11-08,17.019,17.154,16.787,17.048,138377,0
2016-11-09,17.048,17.396,16.943,17.328,317078,0
2016-11-10,17.328,17.647,16.864,17.406,438060,0
2016-11-11,17.377,17.937,17.377,17.773,431527,0
2016-11-14,17.841,18.112,17.821,17.88,247789,0
2016-11-15,17.871,18.122,17.657,18.102,334263,0
2016-11-16,17.987,18.112,17.918,18.006,159127,0
2016-11-17,18.034,18.193,18.034,18.044,169598,0
2016-11-18,18.063,18.257,18.016,18.132,212330,0
2016-11-21,18.112,18.142,17.996,18.063,160383,0
2016-11-22,18.102,18.238,18.053,18.178,159357,0
2016-11-23,18.178,18.238,18.132,18.238,113314,0
2016-11-25,18.3,18.32,18.203,18.32,70574,0
2016-11-28,18.389,18.389,18.077,18.086,106777,0
2016-11-29,18.126,18.272,18.096,18.183,243095,0
2016-11-30,18.252,18.252,18.077,18.136,163159,0
2016-12-01,18.203,18.291,18.146,18.193,276000,0
2016-12-02,18.183,18.203,17.999,18.116,146334,0
2016-12-05,18.213,18.33,18.213,18.262,200354,0
2016-12-06,18.262,18.466,18.214,18.426,258166,0
2016-12-07,18.466,19.177,18.456,19.002,411960,0
2016-12-08,18.943,19.274,18.777,19.235,261489,0
2016-12-09,19.226,19.363,19.002,19.303,185574,0
2016-12-12,19.323,19.338,19.109,19.157,185504,0
2016-12-13,19.255,19.255,18.904,18.953,450370,0
2016-12-14,19.002,19.167,18.641,18.817,262369,0
2016-12-15,18.865,18.953,18.777,18.797,112607,0
2016-12-16,18.777,18.817,18.456,18.496,475363,0
2016-12-19,18.506,18.661,18.409,18.593,153631,0
2016-12-20,18.622,18.749,18.165,18.671,134430,0
2016-12-21,18.583,18.627,18.446,18.554,170981,0
2016-12-22,18.554,18.661,18.379,18.652,147188,0
2016-12-23,18.602,18.622,18.262,18.583,88984,0
2016-12-27,18.583,18.652,18.544,18.632,83819,0
2016-12-28,18.642,18.652,18.515,18.642,94238,0
2016-12-29,18.612,18.719,18.456,18.583,69332,0
2016-12-30,18.632,18.632,18.446,18.534,113222,0
2017-01-03,18.632,18.699,18.427,18.525,220411,0
2017-01-04,18.525,18.855,18.476,18.846,171679,0
2017-01-05,18.719,18.865,18.588,18.652,165270,0
2017-01-06,18.699,18.787,18.525,18.661,189921,0
2017-01-09,18.554,18.554,18.32,18.409,189463,0
2017-01-10,18.466,18.603,18.344,18.554,155498,0
2017-01-11,18.554,18.652,18.409,18.622,202101,0
2017-01-12,18.554,18.622,18.193,18.243,102698,0
2017-01-13,18.3,18.709,18.3,18.379,99055,0
2017-01-17,18.32,18.399,17.883,17.94,180772,0
2017-01-18,17.999,18.729,17.873,17.95,161289,0
2017-01-19,17.863,17.93,17.668,17.756,117154,0
2017-01-20,17.736,17.883,17.687,17.765,66368,0
2017-01-23,17.687,17.823,17.639,17.765,71930,0
2017-01-24,17.814,17.911,17.736,17.804,176112,0
2017-01-25,17.863,17.97,17.746,17.873,184807,0
2017-01-26,17.814,18.009,17.727,17.911,104423,0
2017-01-27,18.009,18.009,17.785,17.863,60819,0
2017-01-30,17.746,17.746,17.502,17.542,89758,0
2017-01-31,17.337,17.415,16.695,17.026,393421,0
2017-02-01,17.045,17.22,16.578,16.636,334003,0
2017-02-02,16.646,16.686,16.422,16.568,225909,0
2017-02-03,16.695,16.899,16.676,16.733,203247,0
2017-02-06,16.723,16.812,16.578,16.616,108023,0
2017-02-07,16.587,16.636,16.525,16.539,168816,0
2017-02-08,16.441,16.616,16.325,16.568,195624,0
2017-02-09,16.636,16.763,16.597,16.713,151217,0
2017-02-10,16.743,16.939,16.676,16.743,126119,0
2017-02-13,16.87,17.036,16.83,16.86,228104,0
2017-02-14,16.783,17.074,16.783,16.996,172385,0
2017-02-15,16.949,17.036,16.85,16.879,109010,0
2017-02-16,16.889,17.026,16.812,16.996,138904,0
2017-02-17,16.85,17.026,16.695,16.929,113098,0
2017-02-21,16.939,17.026,16.889,16.919,139018,0
2017-02-22,16.929,16.953,16.656,16.84,183261,0
2017-02-23,16.783,16.909,16.666,16.792,234572,0
2017-02-24,16.763,16.802,16.5,16.713,210233,0
2017-02-27,16.676,16.773,16.636,16.743,190816,0
2017-02-28,16.723,16.733,16.529,16.539,174049,0
2017-03-01,16.713,16.87,16.597,16.753,264770,0
2017-03-02,16.797,16.797,16.542,16.552,220231,0
2017-03-03,16.611,16.778,16.552,16.728,158051,0
2017-03-06,16.708,16.817,16.346,16.65,135325,0
2017-03-07,16.64,16.718,16.572,16.601,122552,0
2017-03-08,16.68,16.718,16.483,16.493,133461,0
2017-03-09,16.483,16.66,16.444,16.473,142816,0
2017-03-10,16.503,16.708,16.385,16.464,148864,0
2017-03-13,16.464,16.591,16.435,16.483,101948,0
2017-03-14,16.425,16.552,16.375,16.473,140858,0
2017-03-15,16.503,16.64,16.405,16.454,155980,0
2017-03-16,16.542,16.728,16.542,16.582,186975,0
2017-03-17,16.591,17.474,16.444,17.043,709069,0
2017-03-20,16.935,17.111,16.773,17.003,285652,0
2017-03-21,17.043,17.13,16.219,16.228,216445,0
2017-03-22,16.1,16.238,15.895,16.092,197011,0
2017-03-23,15.993,16.248,15.993,16.082,254035,0
2017-03-24,16.17,16.297,16.096,16.16,110879,0
2017-03-27,15.974,16.14,15.62,16.082,129760,0
2017-03-28,16.082,16.317,15.865,16.228,184437,0
2017-03-29,16.248,16.258,16.012,16.17,113677,0
2017-03-30,16.209,16.439,16.209,16.385,167687,0
2017-03-31,16.375,16.473,16.277,16.297,210065,0
2017-04-03,16.355,16.355,16.072,16.297,305927,0
2017-04-04,16.277,16.415,16.075,16.365,278733,0
2017-04-05,16.464,16.513,15.993,16.032,264156,0
2017-04-06,16.12,16.18,15.954,16.062,146667,0
2017-04-07,16.032,16.14,15.954,16.11,190616,0
2017-04-10,16.12,16.17,15.964,16.042,133431,0
2017-04-11,15.964,16.14,15.964,16.1,173782,0
2017-04-12,16.11,16.15,15.954,15.954,131875,0
2017-04-13,15.934,15.954,15.64,15.65,160264,0
2017-04-17,15.719,15.993,15.699,15.954,202999,0
2017-04-18,15.885,16.032,15.817,16.003,106962,0
2017-04-19,16.032,16.17,16.027,16.092,164056,0
2017-04-20,16.14,16.209,16.062,16.18,175843,0
2017-04-21,16.209,16.365,16.14,16.277,154416,0
2017-04-24,16.503,16.582,16.395,16.395,138052,0
2017-04-25,16.483,16.601,16.337,16.355,139409,0
2017-04-26,16.385,16.611,16.327,16.444,154622,0
2017-04-27,16.473,16.513,16.277,16.405,157741,0
2017-04-28,16.464,16.503,16.12,16.219,169192,0
2017-05-01,16.307,16.699,16.287,16.62,227720,0
2017-05-02,16.778,16.935,16.327,16.375,157393,0
2017-05-03,16.385,16.483,16.317,16.425,151240,0
2017-05-04,16.425,16.582,16.337,16.473,91619,0
2017-05-05,16.483,16.532,16.228,16.464,134780,0
2017-05-08,16.454,16.572,16.444,16.572,91192,0
2017-05-09,16.62,16.64,16.355,16.444,80653,0
2017-05-10,16.425,16.552,16.365,16.483,134868,0
2017-05-11,16.415,16.425,16.238,16.258,88809,0
2017-05-12,16.199,16.287,16.003,16.14,117467,0
2017-05-15,16.13,16.327,16.13,16.307,96404,0
2017-05-16,16.327,16.337,16.072,16.287,163512,0
2017-05-17,16.042,16.14,15.729,15.748,117829,0
2017-05-18,15.719,15.964,15.719,15.827,184041,0
2017-05-19,15.875,15.974,15.65,15.699,158117,0
2017-05-22,15.709,15.846,15.64,15.787,160114,0
2017-05-23,15.836,15.954,15.66,15.924,77547,0
2017-05-24,15.895,15.934,15.719,15.738,88141,0
2017-05-25,15.738,15.787,15.64,15.699,107837,0
2017-05-26,15.64,15.669,15.502,15.601,223879,0
2017-05-30,15.542,15.62,15.326,15.434,184290,0
2017-05-31,15.424,15.444,15.287,15.317,393380,0
2017-06-01,15.346,15.729,15.297,15.729,158352,0
2017-06-02,15.64,15.709,15.484,15.502,286430,0
2017-06-05,15.464,15.464,14.572,15.219,190165,0
2017-06-06,15.169,15.267,15.032,15.189,193372,0
2017-06-07,15.273,15.342,15.154,15.263,287915,0
2017-06-08,15.263,15.609,15.184,15.431,172378,0
2017-06-09,15.49,15.876,15.481,15.767,217346,0
2017-06-12,15.757,15.955,15.56,15.659,216051,0
2017-06-13,15.698,15.906,15.649,15.777,141428,0
2017-06-14,15.718,15.896,15.589,15.886,155054,0
2017-06-15,15.757,15.935,15.688,15.757,147682,0
2017-06-16,15.738,15.767,15.56,15.56,430456,0
2017-06-19,15.659,15.817,15.589,15.639,123324,0
2017-06-20,15.579,15.589,15.383,15.411,136846,0
2017-06-21,15.421,15.421,15.105,15.154,163646,0
2017-06-22,15.154,15.322,15.095,15.125,162922,0
2017-06-23,15.204,15.322,15.125,15.253,675207,0
2017-06-26,15.313,15.471,15.224,15.342,172502,0
2017-06-27,15.382,15.461,15.253,15.303,158875,0
2017-06-28,15.322,15.451,15.283,15.303,252237,0
2017-06-29,15.372,15.421,15.145,15.313,221593,0
2017-06-30,15.322,15.372,15.233,15.283,227957,0
2017-07-03,15.382,15.935,15.332,15.856,143200,0
2017-07-05,15.896,15.896,15.53,15.639,149336,0
2017-07-06,15.579,15.718,15.402,15.431,199591,0
2017-07-07,15.441,15.619,15.421,15.589,105853,0
2017-07-10,15.57,15.629,15.461,15.481,134521,0
2017-07-11,15.51,15.57,15.382,15.51,159685,0
2017-07-12,15.5,15.649,15.49,15.629,106109,0
2017-07-13,15.609,15.668,15.481,15.531,134863,0
2017-07-14,15.471,15.53,15.411,15.471,119938,0
2017-07-17,15.481,15.589,15.342,15.5,178656,0
2017-07-18,15.461,15.545,15.362,15.5,134248,0
2017-07-19,15.5,15.629,15.471,15.57,93893,0
2017-07-20,15.57,15.589,15.283,15.421,96629,0
2017-07-21,15.431,15.51,15.352,15.481,98534,0
2017-07-24,15.481,15.575,15.392,15.52,121877,0
2017-07-25,15.668,15.836,15.659,15.748,150852,0
2017-07-26,15.797,15.827,15.451,15.461,111019,0
2017-07-27,15.52,15.78,15.421,15.688,88823,0
2017-07-28,15.876,15.886,15.52,15.649,105534,0
2017-07-31,15.619,15.856,15.579,15.797,118622,0
2017-08-01,15.866,15.866,15.668,15.846,126218,0
2017-08-02,15.856,15.856,15.599,15.619,127968,0
2017-08-03,15.57,15.659,15.49,15.52,83849,0
2017-08-04,15.56,15.589,15.411,15.5,52010,0
2017-08-07,15.49,15.52,15.273,15.411,713778,0
2017-08-08,15.402,15.579,15.303,15.332,142092,0
2017-08-09,15.253,15.322,15.135,15.224,119323,0
2017-08-10,15.145,15.199,15.031,15.046,145974,0
2017-08-11,15.105,15.115,14.769,14.818,125291,0
2017-08-14,14.967,15.337,14.927,15.224,146701,0
2017-08-15,15.263,15.293,15.135,15.164,103325,0
2017-08-16,15.224,15.372,15.145,15.263,120628,0
2017-08-17,15.263,15.332,14.937,14.947,179292,0
2017-08-18,14.957,15.036,14.878,14.967,75302,0
2017-08-21,14.976,14.996,14.828,14.937,94562,0
2017-08-22,15.046,15.085,14.848,14.878,92035,0
2017-08-23,14.818,15.051,14.789,14.957,96045,0
2017-08-24,14.986,15.056,14.868,14.927,66560,0
2017-08-25,15.006,15.164,14.996,15.154,81813,0
2017-08-28,15.145,15.253,14.964,15.016,91027,0
2017-08-29,14.907,15.016,14.848,14.986,66459,0
2017-08-30,15.056,15.204,14.996,15.174,134223,0
2017-08-31,15.273,15.303,15.115,15.204,194655,0
2017-09-01,15.233,15.322,15.204,15.283,139182,0
2017-09-05,15.263,15.263,14.858,14.907,129916,0
2017-09-06,14.937,14.996,14.799,14.878,170413,0
2017-09-07,14.887,14.897,14.591,14.67,154445,0
2017-09-08,14.71,14.99,14.68,14.86,159588,0
2017-09-11,14.96,15.07,14.94,15,125077,0
2017-09-12,14.97,15.06,14.96,15,229883,0
2017-09-13,14.97,15.04,14.92,15,225408,0
2017-09-14,14.99,15.03,14.94,14.96,302831,0
2017-09-15,14.96,15,14.8,14.92,855702,0
2017-09-18,15,15.33,14.93,15.27,292077,0
2017-09-19,15.29,15.54,15.15,15.42,167711,0
2017-09-20,15.43,15.765,15.43,15.67,144337,0
2017-09-21,15.68,15.7588,15.52,15.62,92766,0
2017-09-22,15.56,15.61,15.47,15.59,101504,0
2017-09-25,15.6,15.78,15.57,15.73,134627,0
2017-09-26,15.78,15.82,15.65,15.74,186710,0
2017-09-27,15.83,16.06,15.66,16.04,152701,0
2017-09-28,16.06,16.12,15.9,16.1,156867,0
2017-09-29,16.09,16.17,16.04,16.15,106823,0
2017-10-02,16.11,16.15,15.95,16,312901,0
2017-10-03,16.04,16.06,15.87,15.95,231052,0
2017-10-04,15.98,15.98,15.71,15.73,136776,0
2017-10-05,15.78,15.91,15.77,15.86,158174,0
2017-10-06,15.83,15.89,15.77,15.85,104853,0
2017-10-09,15.86,15.86,15.68,15.71,217442,0
2017-10-10,15.78,15.92,15.71,15.83,231800,0
2017-10-11,15.83,15.86,15.73,15.78,178383,0
2017-10-12,15.83,15.97,15.74,15.93,167923,0
2017-10-13,15.87,16.03,15.81,15.91,229446,0
2017-10-16,16,16.05,15.91,16.04,155543,0
2017-10-17,16.01,16.01,15.86,15.89,104903,0
2017-10-18,15.9,15.97,15.72,15.9,121153,0
2017-10-19,15.77,15.96,15.68,15.88,108746,0
2017-10-20,15.98,16.0899,15.84,15.87,127376,0
2017-10-23,15.88,15.89,15.67,15.69,135075,0
2017-10-24,15.74,15.83,15.66,15.68,138674,0
2017-10-25,15.68,15.82,15.64,15.8,132279,0
2017-10-26,15.9,16.07,15.84,16.02,76653,0
2017-10-27,16.02,16.02,15.85,15.94,68944,0
2017-10-30,15.89,15.89,15.6,15.65,87645,0
2017-10-31,15.53,15.67,15.34,15.42,132771,0
2017-11-01,15.46,15.58,15.21,15.28,94994,0
2017-11-02,15.26,15.46,15.14,15.33,171846,0
2017-11-03,15.33,15.56,15.21,15.55,246444,0
2017-11-06,15.52,15.54,15.39,15.46,72779,0
2017-11-07,15.5,15.51,15.22,15.22,145206,0
2017-11-08,15.2,15.2,14.94,15,216809,0
2017-11-09,14.92,15.12,14.77,14.81,201990,0
2017-11-10,14.8,14.9,14.71,14.81,101706,0
