Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.4987,6.6009,6.4668,6.5753,55766,0
2005-02-28,6.6072,6.7669,6.5944,6.6263,49343,0
2005-03-01,6.6391,6.6773,6.6072,6.6072,31643,0
2005-03-02,6.5753,6.6072,6.5434,6.5816,27101,0
2005-03-03,6.5753,6.6135,6.5562,6.5944,17387,0
2005-03-04,6.5753,6.62,6.5562,6.5881,18014,0
2005-03-07,6.5434,6.5944,6.5306,6.5498,27101,0
2005-03-08,6.5562,6.5944,6.537,6.5944,19581,0
2005-03-09,6.5816,6.5816,6.5498,6.5689,16605,0
2005-03-10,6.5816,6.5816,6.403,6.403,33836,0
2005-03-11,6.4348,6.5562,6.4348,6.4476,11906,0
2005-03-14,6.4987,6.5115,6.3774,6.4476,60465,0
2005-03-15,6.3964,6.3964,6.0071,6.103,101819,0
2005-03-16,6.1093,6.1477,6.0262,6.1157,115762,0
2005-03-17,6.1795,6.1795,6.0773,6.1412,30860,0
2005-03-18,6.1605,6.1605,5.9688,6.1093,48718,0
2005-03-21,6.1157,6.1605,6.103,6.1093,65949,0
2005-03-22,6.1285,6.1605,6.0966,6.0966,56550,0
2005-03-23,6.0326,6.0838,5.9944,6.0838,30077,0
2005-03-24,6.0199,6.0645,5.9625,6.0645,45271,0
2005-03-28,6.1285,6.1285,5.9944,6.0008,66888,0
2005-03-29,5.937,5.9881,5.8475,5.8475,52162,0
2005-03-30,5.8603,5.905,5.8347,5.905,70335,0
2005-03-31,5.9562,6.0773,5.937,6.0773,24437,0
2005-04-01,6.1412,6.1412,6.0518,6.0518,5012,0
2005-04-04,6.0135,6.0582,6.0008,6.0262,22087,0
2005-04-05,6.0135,6.0518,6.0135,6.0262,12218,0
2005-04-06,6.0199,6.0518,6.0071,6.0518,23185,0
2005-04-07,6.0008,6.0645,6.0008,6.0645,11123,0
2005-04-08,6.0582,6.0645,6.0326,6.0454,13786,0
2005-04-11,6.0262,6.0262,6.0008,6.0199,11277,0
2005-04-12,6.0135,6.0262,6.0071,6.0262,6578,0
2005-04-13,6.0645,6.071,6.0454,6.0518,19112,0
2005-04-14,6.0071,6.0326,5.9688,5.9944,24750,0
2005-04-15,5.9752,5.9881,5.905,5.9305,43235,0
2005-04-18,5.8666,5.9114,5.8411,5.8411,45897,0
2005-04-19,5.905,5.937,5.8859,5.937,26473,0
2005-04-20,6.0008,6.0838,5.9688,5.9688,72998,0
2005-04-21,6.0008,6.071,6.0008,6.039,8459,0
2005-04-22,5.9752,5.9816,5.9242,5.9305,63914,0
2005-04-25,5.9498,6.0008,5.937,5.9688,11123,0
2005-04-26,5.9881,6.039,5.9752,6.0008,12063,0
2005-04-27,6.0008,6.0326,5.9625,6.0262,12533,0
2005-04-28,6.0008,6.0008,5.9688,5.9881,3447,0
2005-04-29,5.9562,5.9944,5.8986,5.9944,46837,0
2005-05-02,5.9433,5.9881,5.9242,5.9688,13942,0
2005-05-03,5.9433,5.9881,5.9178,5.9562,38848,0
2005-05-04,5.9881,6.0645,5.9562,6.0645,78165,0
2005-05-05,6.0901,6.1285,6.0518,6.0518,31955,0
2005-05-06,6.103,6.1285,6.0901,6.1222,18642,0
2005-05-09,6.1285,6.1285,6.1093,6.1157,21617,0
2005-05-10,6.1157,6.1541,6.0901,6.0901,24437,0
2005-05-11,6.0838,6.1222,6.0645,6.071,23027,0
2005-05-12,6.0645,6.0901,6.0645,6.0645,29607,0
2005-05-13,6.0645,6.103,6.0645,6.0645,16135,0
2005-05-16,6.0645,6.0901,6.0071,6.0326,12689,0
2005-05-17,6.0773,6.0773,6.0071,6.0071,8301,0
2005-05-18,6.0262,6.1157,6.0008,6.0901,31171,0
2005-05-19,6.1157,6.1923,6.1157,6.1157,19737,0
2005-05-20,6.1285,6.1285,6.1157,6.1157,22403,0
2005-05-23,6.1605,6.1605,6.1157,6.1285,12689,0
2005-05-24,6.1412,6.288,6.1412,6.1859,5168,0
2005-05-25,6.1668,6.1923,6.103,6.103,25221,0
2005-05-26,6.1157,6.2561,6.1157,6.1605,24750,0
2005-05-27,6.1605,6.1668,6.1477,6.1668,12533,0
2005-05-31,6.2241,6.2241,6.1795,6.1795,11747,0
2005-06-01,6.1541,6.352,6.1412,6.3008,26003,0
2005-06-02,6.288,6.3838,6.2434,6.3008,22872,0
2005-06-03,6.288,6.371,6.2689,6.371,6110,0
2005-06-06,6.3838,6.3838,6.2241,6.32,12689,0
2005-06-07,6.32,6.32,6.2241,6.2241,16605,0
2005-06-08,6.2306,6.2306,6.1859,6.1859,17545,0
2005-06-09,6.1923,6.2306,6.1923,6.2178,13472,0
2005-06-10,6.2178,6.2241,6.1668,6.1668,13157,0
2005-06-13,6.1668,6.2241,6.1668,6.173,13628,0
2005-06-14,6.1795,6.4157,6.1795,6.3583,93362,0
2005-06-15,6.4157,6.4157,6.2689,6.3392,40886,0
2005-06-16,6.3838,6.4093,6.3264,6.3264,10339,0
2005-06-17,6.352,6.403,6.3392,6.3583,15039,0
2005-06-20,6.3455,6.4412,6.3455,6.422,39788,0
2005-06-21,6.4348,6.6391,6.4348,6.5881,29450,0
2005-06-22,6.4668,6.6072,6.4476,6.4476,50126,0
2005-06-23,6.4476,6.4603,6.3964,6.403,29136,0
2005-06-24,6.403,6.5049,6.403,6.4476,10339,0
2005-06-27,6.5115,6.5689,6.3838,6.4348,13942,0
2005-06-28,6.3838,6.4412,6.352,6.4412,6265,0
2005-06-29,6.454,6.5753,6.3838,6.3964,55454,0
2005-06-30,6.403,6.4283,6.3647,6.3647,34462,0
2005-07-01,6.4283,6.4283,6.3583,6.3647,56082,0
2005-07-05,6.3647,6.4922,6.3647,6.4922,23497,0
2005-07-06,6.4283,6.454,6.3964,6.4412,8147,0
2005-07-07,6.3964,6.3964,6.2945,6.3647,32428,0
2005-07-08,6.4157,6.4157,6.3583,6.3583,14097,0
2005-07-11,6.422,6.4987,6.4093,6.4412,22872,0
2005-07-12,6.473,6.4859,6.4412,6.473,8147,0
2005-07-13,6.4987,6.5498,6.4859,6.5498,20362,0
2005-07-14,6.5689,6.703,6.5306,6.5434,45897,0
2005-07-15,6.5115,6.5434,6.4987,6.5115,10184,0
2005-07-18,6.537,6.537,6.5115,6.5115,11592,0
2005-07-19,6.5306,6.537,6.5115,6.5178,23655,0
2005-07-20,6.5115,6.537,6.5115,6.537,33523,0
2005-07-21,6.5816,6.6135,6.5562,6.5689,16293,0
2005-07-22,6.6327,6.6582,6.6072,6.6519,7832,0
2005-07-25,6.6072,6.6519,6.6072,6.6072,28508,0
2005-07-26,6.6135,6.6839,6.5689,6.5753,17545,0
2005-07-27,6.5881,6.6135,6.5689,6.5753,10809,0
2005-07-28,6.62,6.703,6.62,6.6454,30077,0
2005-07-29,6.6966,6.6966,6.6135,6.6773,19267,0
2005-08-01,6.703,6.8561,6.703,6.8369,39160,0
2005-08-02,6.8818,6.9009,6.8051,6.8241,31330,0
2005-08-03,6.888,6.9392,6.786,6.869,21460,0
2005-08-04,6.8945,6.9073,6.7796,6.7796,13786,0
2005-08-05,6.754,6.7923,6.5944,6.6072,23655,0
2005-08-08,6.6454,6.7094,6.6391,6.7094,10651,0
2005-08-09,6.6966,6.703,6.6773,6.703,10184,0
2005-08-10,6.703,6.7988,6.703,6.754,35400,0
2005-08-11,6.7732,6.9201,6.7732,6.8306,65792,0
2005-08-12,6.7796,6.8945,6.7732,6.8115,28352,0
2005-08-15,6.8115,6.8625,6.7605,6.7988,6110,0
2005-08-16,6.7988,6.8498,6.7094,6.7094,17076,0
2005-08-17,6.703,6.7732,6.6773,6.7478,29291,0
2005-08-18,6.7285,6.735,6.6391,6.735,11592,0
2005-08-19,6.754,6.754,6.6519,6.7221,7832,0
2005-08-22,6.7221,6.7478,6.6901,6.7158,18642,0
2005-08-23,6.7221,6.7221,6.6391,6.671,10966,0
2005-08-24,6.6582,6.6582,6.5178,6.5562,42765,0
2005-08-25,6.5434,6.6072,6.5434,6.5562,9713,0
2005-08-26,6.5944,6.5944,6.5689,6.5816,10025,0
2005-08-29,6.5881,6.5881,6.5115,6.5242,19112,0
2005-08-30,6.5816,6.6519,6.5689,6.6135,36498,0
2005-08-31,6.7478,6.7478,6.6901,6.6901,22872,0
2005-09-01,6.754,6.7669,6.703,6.7285,29920,0
2005-09-02,6.735,6.8753,6.735,6.8434,27883,0
2005-09-06,6.8498,6.888,6.8306,6.8498,25063,0
2005-09-07,6.8498,6.9585,6.8498,6.9073,44958,0
2005-09-08,6.888,6.9264,6.8369,6.8369,9868,0
2005-09-09,6.8434,7.0029,6.8434,6.9457,34462,0
2005-09-12,6.9392,6.9457,6.9137,6.9137,35089,0
2005-09-13,6.9329,6.9329,6.8369,6.8434,15194,0
2005-09-14,6.8561,6.888,6.8561,6.869,12063,0
2005-09-15,6.8818,6.8945,6.869,6.8945,6110,0
2005-09-16,6.9457,6.9585,6.9201,6.9457,12689,0
2005-09-19,6.9457,6.9648,6.9392,6.9457,27414,0
2005-09-20,6.9966,7.0157,6.9838,6.9903,26317,0
2005-09-21,6.9903,7.0157,6.9838,6.9966,19112,0
2005-09-22,7.0221,7.0476,6.9775,7.0029,38066,0
2005-09-23,6.9775,7.0157,6.9329,6.9329,70961,0
2005-09-26,6.9838,6.9966,6.952,6.9775,152104,0
2005-09-27,6.9775,7.0476,6.9775,7.0413,54670,0
2005-09-28,7.118,7.1371,7.0924,7.118,38537,0
2005-09-29,7.118,7.1434,7.086,7.1434,45897,0
2005-09-30,7.1817,7.1881,7.1115,7.1881,37750,0
2005-10-03,7.2264,7.3285,7.1881,7.2775,47622,0
2005-10-04,7.2903,7.4562,7.2903,7.3285,57335,0
2005-10-05,7.3351,7.3351,7.0221,7.086,61562,0
2005-10-06,7.0541,7.0541,6.888,6.888,47777,0
2005-10-07,6.952,7.0348,6.9264,7.0221,39788,0
2005-10-10,7.086,7.086,7.0157,7.0157,46996,0
2005-10-11,7.0669,7.0732,6.9648,7.0093,48404,0
2005-10-12,7.0413,7.0476,6.8179,6.8369,59370,0
2005-10-13,6.7988,6.8306,6.7413,6.8115,42450,0
2005-10-14,6.869,6.869,6.7478,6.786,18954,0
2005-10-17,6.8115,6.9457,6.7732,6.8625,56550,0
2005-10-18,6.8434,7.0029,6.8306,6.8945,47464,0
2005-10-19,6.8306,6.8625,6.6072,6.8369,68769,0
2005-10-20,6.7923,6.8498,6.7158,6.7158,39475,0
2005-10-21,6.7478,6.8434,6.735,6.8434,13786,0
2005-10-24,6.8434,7.0157,6.8051,6.9775,46996,0
2005-10-25,7.0093,7.0093,6.9392,6.9392,16918,0
2005-10-26,6.9264,6.9712,6.9264,6.9648,8929,0
2005-10-27,6.952,6.952,6.8369,6.8369,9868,0
2005-10-28,6.7732,6.8945,6.7732,6.8945,18797,0
2005-10-31,6.9585,7.0157,6.952,6.9648,23810,0
2005-11-01,6.9838,7.0157,6.9775,7.0093,23027,0
2005-11-02,7.0221,7.1754,7.0157,7.169,57490,0
2005-11-03,7.1754,7.1754,7.0988,7.1754,48718,0
2005-11-04,7.1754,7.2136,7.1371,7.1881,12689,0
2005-11-07,7.1434,7.1434,7.0669,7.118,90230,0
2005-11-08,7.118,7.2519,7.1052,7.2327,96181,0
2005-11-09,7.2455,7.2455,7.2008,7.2136,51225,0
2005-11-10,7.2199,7.2199,7.1627,7.2072,24906,0
2005-11-11,7.2199,7.2647,7.2136,7.2583,16918,0
2005-11-14,7.2583,7.2583,7.2136,7.2264,6265,0
2005-11-15,7.2647,7.2647,7.1817,7.1817,15039,0
2005-11-16,7.1754,7.1945,7.1371,7.1562,15822,0
2005-11-17,7.2136,7.2775,7.2136,7.2775,33366,0
2005-11-18,7.2903,7.3285,7.2775,7.3222,33366,0
2005-11-21,7.2775,7.3285,7.2327,7.3094,23810,0
2005-11-22,7.2838,7.3351,7.2455,7.3222,20206,0
2005-11-23,7.3478,7.4562,7.3478,7.4115,55454,0
2005-11-25,7.437,7.4818,7.4179,7.4307,11277,0
2005-11-28,7.405,7.4499,7.3413,7.3478,20362,0
2005-11-29,7.3478,7.405,7.3285,7.3285,19112,0
2005-11-30,7.405,7.4689,7.3413,7.4562,32741,0
2005-12-01,7.4689,7.5201,7.4689,7.5073,34777,0
2005-12-02,7.5137,7.5649,7.5137,7.5329,13786,0
2005-12-05,7.4689,7.5265,7.437,7.5009,10184,0
2005-12-06,7.552,7.5585,7.4434,7.4434,17858,0
2005-12-07,7.4689,7.5009,7.4626,7.4818,5950,0
2005-12-08,7.437,7.5073,7.3988,7.4626,14412,0
2005-12-09,7.4115,7.5009,7.4115,7.4881,30389,0
2005-12-12,7.437,7.5585,7.437,7.4818,15039,0
2005-12-13,7.5457,7.5585,7.4307,7.4689,14097,0
2005-12-14,7.437,7.5009,7.4243,7.4562,42140,0
2005-12-15,7.4562,7.4689,7.4179,7.4179,28822,0
2005-12-16,7.4243,7.4243,7.3158,7.3478,24906,0
2005-12-19,7.3796,7.4562,7.3413,7.3413,49971,0
2005-12-20,7.3923,7.5329,7.3923,7.4946,27571,0
2005-12-21,7.4946,7.7882,7.4689,7.6286,80515,0
2005-12-22,7.6286,7.6286,7.5137,7.6222,27414,0
2005-12-23,7.5967,7.6286,7.5329,7.6094,9085,0
2005-12-27,7.6222,7.6222,7.4499,7.5967,27256,0
2005-12-28,7.4881,7.5903,7.4753,7.584,16135,0
2005-12-29,7.5457,7.5457,7.4179,7.4434,23341,0
2005-12-30,7.3796,7.4499,7.3285,7.437,30702,0
2006-01-03,7.4689,7.603,7.4689,7.603,28352,0
2006-01-04,7.5967,7.7755,7.5649,7.7755,53575,0
2006-01-05,7.8009,7.8711,7.7564,7.8711,22714,0
2006-01-06,7.935,8.0179,7.8968,8.0115,91796,0
2006-01-09,8.0434,8.2542,8.0434,8.203,94771,0
2006-01-10,8.2158,8.2158,7.916,8.0308,42609,0
2006-01-11,8.0947,8.203,8.0754,8.1586,46212,0
2006-01-12,8.2223,8.2223,8.0754,8.0947,63130,0
2006-01-13,8.1586,8.203,8.0754,8.1967,18954,0
2006-01-17,8.1586,8.1586,8.0434,8.0819,57646,0
2006-01-18,7.916,7.935,7.7945,7.8711,65792,0
2006-01-19,7.935,8.0882,7.8968,8.0882,52946,0
2006-01-20,8.1393,8.1586,7.852,7.852,48718,0
2006-01-23,7.852,7.9734,7.82,7.9478,37596,0
2006-01-24,7.9798,8.1967,7.9798,8.1967,46837,0
2006-01-25,8.1967,8.2861,8.0819,8.1967,61562,0
2006-01-26,8.2095,8.2286,8.1393,8.2158,23655,0
2006-01-27,8.2798,8.35,8.184,8.2542,53575,0
2006-01-30,8.235,8.2669,8.203,8.235,133463,0
2006-01-31,8.2223,8.235,8.1777,8.235,27728,0
2006-02-01,8.235,8.2414,7.9861,8.1266,214920,0
2006-02-02,8.184,8.184,7.9798,7.9924,31487,0
2006-02-03,8.0434,8.0499,7.9669,7.9669,49971,0
2006-02-06,8.0115,8.1649,8.0115,8.1393,39160,0
2006-02-07,8.1777,8.184,8.0499,8.0882,89917,0
2006-02-08,8.0243,8.069,8.0115,8.0434,40259,0
2006-02-09,8.0628,8.133,8.0434,8.0882,25221,0
2006-02-10,8.1073,8.1777,8.0754,8.0882,9244,0
2006-02-13,8.133,8.133,8.0308,8.0819,29136,0
2006-02-14,8.0434,8.101,8.0115,8.101,8147,0
2006-02-15,8.0754,8.1201,8.0628,8.069,62033,0
2006-02-16,8.069,8.235,8.069,8.2286,26631,0
2006-02-17,8.2606,8.2669,8.2095,8.2542,20835,0
2006-02-21,8.2989,8.4584,8.2989,8.4009,90385,0
2006-02-22,8.35,8.3692,8.2989,8.3244,46837,0
2006-02-23,8.3882,8.4138,8.3628,8.3882,34149,0
2006-02-24,8.4202,8.4202,8.4009,8.4138,21147,0
2006-02-27,8.4265,8.4649,8.4265,8.4584,41980,0
2006-02-28,8.4712,8.4712,8.2989,8.3053,55139,0
2006-03-01,8.3309,8.3692,8.2286,8.3372,34618,0
2006-03-02,8.3628,8.3946,8.3117,8.3946,29136,0
2006-03-03,8.3309,8.4649,8.3309,8.4521,57803,0
2006-03-06,8.4521,8.765,8.4202,8.4329,98374,0
2006-03-07,8.4265,8.516,8.1201,8.1201,65949,0
2006-03-08,8.0562,8.0562,7.7436,7.852,128450,0
2006-03-09,7.8903,8.0754,7.8903,8.069,51538,0
2006-03-10,8.1073,8.1393,8.0115,8.1393,22556,0
2006-03-13,8.0754,8.133,8.0499,8.1073,45740,0
2006-03-14,8.1073,8.1073,7.852,7.9861,91013,0
2006-03-15,8.0051,8.0882,7.9669,8.0754,70648,0
2006-03-16,8.0628,8.0947,8.0243,8.0754,44958,0
2006-03-17,8.0947,8.133,8.0819,8.0947,43391,0
2006-03-20,8.1586,8.1967,8.1201,8.1393,68297,0
2006-03-21,8.1713,8.1713,8.101,8.101,46366,0
2006-03-22,8.0882,8.184,8.0499,8.0754,35871,0
2006-03-23,8.1393,8.1649,8.0882,8.1073,20835,0
2006-03-24,8.1713,8.1713,8.0308,8.0434,28199,0
2006-03-27,8.069,8.1777,8.0628,8.1073,31018,0
2006-03-28,8.1073,8.1073,7.9542,7.9542,38692,0
2006-03-29,7.8903,8.0243,7.8711,7.9987,27414,0
2006-03-30,8.0179,8.0754,8.0179,8.0434,44174,0
2006-03-31,8.0243,8.069,8.0243,8.0499,18014,0
2006-04-03,8.0882,8.235,8.0882,8.184,96495,0
2006-04-04,8.2095,8.4329,8.2095,8.4138,57959,0
2006-04-05,8.4074,8.4202,8.3437,8.382,42294,0
2006-04-06,8.382,8.5096,8.3309,8.3309,80986,0
2006-04-07,8.3372,8.4457,8.2606,8.3628,98374,0
2006-04-10,8.3181,8.3628,8.2669,8.2798,42140,0
2006-04-11,8.3117,8.3309,8.2478,8.2542,29136,0
2006-04-12,8.2861,8.2861,8.1393,8.1903,14412,0
2006-04-13,8.1458,8.1713,8.1393,8.152,9868,0
2006-04-17,8.203,8.4138,8.203,8.2542,53886,0
2006-04-18,8.3117,8.4202,8.2989,8.382,48560,0
2006-04-19,8.4265,8.4584,8.3946,8.4202,26003,0
2006-04-20,8.4138,8.4712,8.382,8.4202,26159,0
2006-04-21,8.4202,8.5799,8.4202,8.5799,27571,0
2006-04-24,8.6436,8.7458,8.6117,8.6756,33994,0
2006-04-25,8.7331,8.7331,8.5988,8.6819,46682,0
2006-04-26,8.6884,8.7968,8.6819,8.7139,42140,0
2006-04-27,8.65,8.7904,8.65,8.7267,26784,0
2006-04-28,8.7267,8.7968,8.6819,8.7586,26473,0
2006-05-01,8.8096,8.9883,8.7904,8.9883,43391,0
2006-05-02,9.0074,9.4408,9.001,9.4408,335852,0
2006-05-03,9.3388,9.3388,9.1926,9.1926,568629,0
2006-05-04,9.2564,9.3456,9.2564,9.2749,64227,0
2006-05-05,9.3388,9.4095,9.033,9.0968,66261,0
2006-05-08,9.1608,9.2497,9.0266,9.0266,82711,0
2006-05-09,8.8735,9.0586,8.8351,9.0202,94144,0
2006-05-10,9.0841,9.0968,9.001,9.001,39319,0
2006-05-11,8.8735,9.001,8.8223,8.8735,63599,0
2006-05-12,8.8096,8.9054,8.5416,8.6819,57803,0
2006-05-15,8.5671,8.5671,8.2989,8.3117,96651,0
2006-05-16,8.3946,8.5544,8.3117,8.5416,36343,0
2006-05-17,8.4457,8.4584,8.1393,8.1393,66261,0
2006-05-18,8.152,8.1713,7.9734,8.0371,37750,0
2006-05-19,8.0499,8.4457,8.0499,8.1586,56392,0
2006-05-22,8.0434,8.0434,7.667,7.82,85842,0
2006-05-23,7.8648,8.0115,7.8648,7.9734,25221,0
2006-05-24,7.916,7.916,7.405,7.5903,92108,0
2006-05-25,7.6605,7.9478,7.5967,7.9095,27728,0
2006-05-26,8.0115,8.152,7.8839,8.101,23027,0
2006-05-30,8.0434,8.0754,7.8009,8.0434,83337,0
2006-05-31,7.9478,8.0051,7.8968,7.916,77385,0
2006-06-01,7.916,7.9798,7.7945,7.9798,33209,0
2006-06-02,8.0562,8.2989,7.9798,8.1903,62659,0
2006-06-05,8.1713,8.1713,7.9798,7.9798,27101,0
2006-06-06,7.9415,8.0115,7.82,7.9798,63755,0
2006-06-07,7.6286,7.916,7.6286,7.75,24437,0
2006-06-08,7.75,8.069,7.552,7.7309,86155,0
2006-06-09,7.5967,7.7692,7.584,7.6541,27101,0
2006-06-12,7.5137,7.5137,7.3478,7.3478,45740,0
2006-06-13,6.7094,7.1627,6.7094,6.7669,86002,0
2006-06-14,6.8115,7.2775,6.7923,7.1371,57490,0
2006-06-15,7.1881,7.6925,7.1881,7.6925,47935,0
2006-06-16,7.7564,7.8711,7.686,7.852,35716,0
2006-06-19,7.916,7.9542,7.7244,7.7244,33836,0
2006-06-20,7.6925,7.7882,7.6286,7.6286,13157,0
2006-06-21,7.6605,7.7755,7.5649,7.6349,36655,0
2006-06-22,7.6541,7.718,7.6413,7.6413,13004,0
2006-06-23,7.5967,7.5967,7.4946,7.5649,54512,0
2006-06-26,7.3605,7.5649,7.3541,7.5073,8147,0
2006-06-27,7.3796,7.5201,7.3541,7.3733,56235,0
2006-06-28,7.3541,7.5776,7.169,7.169,41198,0
2006-06-29,7.2838,7.7819,7.2838,7.5967,67986,0
2006-06-30,7.7882,7.9607,7.6733,7.7945,28667,0
2006-07-03,7.603,7.9031,7.603,7.8329,30077,0
2006-07-05,7.8329,7.8329,7.7244,7.7244,10966,0
2006-07-06,7.8839,7.9669,7.7882,7.8839,21774,0
2006-07-07,7.82,7.852,7.7945,7.8072,13004,0
2006-07-10,7.8009,7.916,7.8009,7.8072,11592,0
2006-07-11,7.82,7.8968,7.82,7.8903,7207,0
2006-07-12,7.82,7.8839,7.82,7.8456,11747,0
2006-07-13,7.8009,7.8137,7.6797,7.686,14725,0
2006-07-14,7.7882,7.7882,7.2647,7.3413,28508,0
2006-07-17,7.2838,7.8711,7.2838,7.6477,24437,0
2006-07-18,7.6477,7.6477,7.2136,7.4243,11277,0
2006-07-19,7.4753,7.852,7.4753,7.8392,26784,0
2006-07-20,7.8456,7.8776,7.686,7.852,22556,0
2006-07-21,7.7116,7.8711,7.4818,7.6158,9244,0
2006-07-24,7.6605,7.9031,7.6413,7.8839,41667,0
2006-07-25,7.852,7.9734,7.8265,7.9031,19737,0
2006-07-26,7.9031,8.0754,7.8265,7.9798,23966,0
2006-07-27,7.9669,8.0051,7.916,7.9798,29291,0
2006-07-28,7.9415,8.2158,7.9415,8.203,52633,0
2006-07-31,8.235,8.2989,8.1713,8.2669,22087,0
2006-08-01,8.2733,8.2733,8.1458,8.1713,9399,0
2006-08-02,8.0434,8.1713,7.852,8.0754,16135,0
2006-08-03,7.852,8.2989,7.8329,8.2286,56235,0
2006-08-04,8.2606,8.2669,8.1458,8.2286,7361,0
2006-08-07,8.235,8.2478,8.133,8.1967,8773,0
2006-08-08,8.1967,8.1967,8.0179,8.101,13004,0
2006-08-09,8.1586,8.2542,8.1458,8.2223,30546,0
2006-08-10,8.2223,8.2478,8.203,8.2478,10809,0
2006-08-11,8.235,8.2925,8.235,8.2669,22556,0
2006-08-14,8.3117,8.4138,8.2798,8.4074,26942,0
2006-08-15,8.5544,8.8351,8.5544,8.7331,17858,0
2006-08-16,8.8798,8.9245,8.618,8.6564,23027,0
2006-08-17,8.4712,8.6564,8.4584,8.65,18014,0
2006-08-18,8.65,8.6627,8.5799,8.6245,96651,0
2006-08-21,8.618,8.6245,8.4393,8.4393,20676,0
2006-08-22,8.4777,8.5862,8.2989,8.4329,16446,0
2006-08-23,8.3309,8.4521,8.2989,8.3692,33051,0
2006-08-24,8.3756,8.5289,8.3756,8.3946,7832,0
2006-08-25,8.5544,8.6627,8.235,8.5096,38221,0
2006-08-28,8.5544,8.5544,8.3628,8.484,10809,0
2006-08-29,8.618,8.618,8.5224,8.5416,6736,0
2006-08-30,8.65,8.65,8.5799,8.6373,5950,0
2006-08-31,8.6436,8.6756,8.5988,8.6308,16135,0
2006-09-01,8.618,8.7331,8.548,8.7139,18954,0
2006-09-05,8.7139,8.8735,8.6819,8.8415,76288,0
2006-09-06,8.8096,8.8735,8.6819,8.8287,44174,0
2006-09-07,8.8096,8.8096,8.235,8.5735,63285,0
2006-09-08,8.5862,8.618,8.5862,8.618,13628,0
2006-09-11,8.6819,8.7267,8.6819,8.7139,19112,0
2006-09-12,8.5862,8.8031,8.5608,8.765,54202,0
2006-09-13,8.4968,8.8351,8.4968,8.8287,7989,0
2006-09-14,8.8415,8.8415,8.7075,8.7075,9556,0
2006-09-15,8.7139,8.8096,8.7139,8.8096,37750,0
2006-09-18,8.9373,9.0778,8.9054,9.001,89601,0
2006-09-19,9.0968,9.1608,9.033,9.0586,51693,0
2006-09-20,9.2564,9.2564,8.8735,9.033,38379,0
2006-09-21,9.0521,9.1097,8.7331,8.7331,31018,0
2006-09-22,8.6052,8.7139,8.5799,8.65,17702,0
2006-09-25,8.6627,8.9755,8.6052,8.9373,17387,0
2006-09-26,8.7075,9.033,8.7075,8.9501,16918,0
2006-09-27,9.0138,9.0968,8.8415,8.9501,16762,0
2006-09-28,8.982,9.001,8.9054,9.001,7518,0
2006-09-29,8.7841,9.1862,8.7841,9.1097,32741,0
2006-10-02,9.1862,9.3584,9.1544,9.2497,41510,0
2006-10-03,9.0968,9.1544,9.0138,9.0393,107306,0
2006-10-04,9.1033,9.3068,9.1033,9.1608,26942,0
2006-10-05,9.0778,9.3771,8.9565,9.2564,31487,0
2006-10-06,9.3525,9.3525,9.1735,9.3203,31018,0
2006-10-09,9.3068,9.3203,9.1417,9.2564,450203,0
2006-10-10,9.2564,9.3203,9.243,9.2884,14256,0
2006-10-11,9.3203,9.3203,9.033,9.0968,66106,0
2006-10-12,9.0649,9.3203,9.0649,9.3136,18797,0
2006-10-13,9.2623,9.3262,9.2623,9.3203,65166,0
2006-10-16,9.3203,9.3203,9.243,9.3068,49813,0
2006-10-17,9.3068,9.4161,9.2371,9.384,81770,0
2006-10-18,9.422,9.652,9.422,9.652,59997,0
2006-10-19,9.645,9.952,9.645,9.926,35871,0
2006-10-20,9.945,9.945,9.703,9.709,35871,0
2006-10-23,9.8,9.895,9.703,9.8,74407,0
2006-10-24,9.811,9.824,9.767,9.767,11123,0
2006-10-25,9.831,9.939,9.817,9.939,38379,0
2006-10-26,9.945,10.112,9.895,10.112,50912,0
2006-10-27,10.1,10.208,10.073,10.169,50754,0
2006-10-30,10.215,10.215,10.1,10.169,55766,0
2006-10-31,10.15,10.228,10.119,10.215,23497,0
2006-11-01,10.374,10.686,10.367,10.482,87565,0
2006-11-02,10.534,10.571,10.47,10.571,46212,0
2006-11-03,10.527,10.662,10.476,10.604,41825,0
2006-11-06,10.662,10.726,10.598,10.719,62345,0
2006-11-07,11.164,11.164,10.693,10.916,88662,0
2006-11-08,10.916,10.969,10.821,10.916,30234,0
2006-11-09,10.969,10.969,10.655,10.731,46366,0
2006-11-10,10.546,10.757,9.997,10.246,245624,0
2006-11-13,10.406,10.534,10.239,10.336,73312,0
2006-11-14,10.412,10.642,10.412,10.623,85686,0
2006-11-15,10.598,11.083,10.502,11.038,43861,0
2006-11-16,11.077,11.09,10.406,10.598,68142,0
2006-11-17,10.686,10.745,10.598,10.745,52791,0
2006-11-20,10.75,10.75,10.406,10.604,39006,0
2006-11-21,10.635,10.853,10.617,10.841,43079,0
2006-11-22,10.916,11.012,10.834,10.885,39160,0
2006-11-24,11.005,11.005,10.904,10.962,39944,0
2006-11-27,10.969,10.981,10.392,10.598,120305,0
2006-11-28,10.565,10.623,10.47,10.571,44174,0
2006-11-29,11.012,11.07,10.757,10.929,44174,0
2006-11-30,10.955,10.975,10.794,10.897,45429,0
2006-12-01,10.853,11.171,10.853,11.159,65166,0
2006-12-04,11.21,11.426,11.108,11.426,108244,0
2006-12-05,11.587,11.643,11.426,11.643,92891,0
2006-12-06,12.097,12.097,11.65,11.938,85528,0
2006-12-07,11.969,12.403,11.969,12.193,133150,0
2006-12-08,12.206,12.231,12.097,12.161,129390,0
2006-12-11,11.969,12.257,11.969,12.187,57490,0
2006-12-12,12.066,12.187,11.05,11.689,237634,0
2006-12-13,11.05,11.574,11.05,11.49,148188,0
2006-12-14,11.49,11.695,11.466,11.503,59997,0
2006-12-15,11.65,11.899,11.65,11.81,51380,0
2006-12-18,11.969,12.449,11.969,12.449,197377,0
2006-12-19,12.321,12.449,11.746,11.925,175601,0
2006-12-20,12.181,12.2,11.171,11.778,113099,0
2006-12-21,11.426,12.001,11.247,11.86,51693,0
2006-12-22,11.88,11.886,11.567,11.669,49031,0
2006-12-26,11.523,11.682,11.171,11.369,120933,0
2006-12-27,11.497,11.682,11.42,11.554,61249,0
2006-12-28,11.554,11.625,11.516,11.516,69864,0
2006-12-29,11.554,11.675,11.516,11.675,57020,0
2007-01-03,11.708,11.81,11.689,11.81,113883,0
2007-01-04,11.803,11.803,11.682,11.803,52476,0
2007-01-05,11.771,11.778,11.459,11.58,65322,0
2007-01-08,11.561,11.567,11.402,11.554,55611,0
2007-01-09,11.49,11.535,11.184,11.26,63285,0
2007-01-10,11.171,11.171,10.662,10.962,124064,0
2007-01-11,10.731,11.145,10.731,11.139,51066,0
2007-01-12,11.452,11.547,11.184,11.547,62659,0
2007-01-16,11.682,11.758,11.503,11.561,94771,0
2007-01-17,11.561,11.715,11.554,11.669,31955,0
2007-01-18,11.918,11.925,11.561,11.733,43707,0
2007-01-19,11.721,11.765,11.631,11.65,51693,0
2007-01-22,11.803,11.81,11.254,11.382,40886,0
2007-01-23,11.503,11.938,11.497,11.803,39632,0
2007-01-24,11.567,12.066,11.497,11.746,145056,0
2007-01-25,11.746,11.746,11.497,11.58,54355,0
2007-01-26,11.65,11.778,11.49,11.727,59682,0
2007-01-29,11.733,11.817,11.49,11.727,44488,0
2007-01-30,11.803,11.81,11.662,11.727,32270,0
2007-01-31,11.599,11.715,11.554,11.625,71744,0
2007-02-01,11.715,11.79,11.625,11.631,29291,0
2007-02-02,11.733,11.951,11.689,11.88,28981,0
2007-02-05,11.721,11.938,11.721,11.893,47151,0
2007-02-06,11.873,12.008,11.784,12.008,65949,0
2007-02-07,11.964,12.066,11.842,11.951,38221,0
2007-02-08,11.969,11.969,11.842,11.899,15663,0
2007-02-09,11.886,12.059,11.873,11.899,38692,0
2007-02-12,11.899,11.912,11.49,11.611,46366,0
2007-02-13,11.656,11.778,11.567,11.746,32709,0
2007-02-14,11.81,12.033,11.81,12.008,41825,0
2007-02-15,12.116,12.129,11.981,12.001,26631,0
2007-02-16,12.129,12.129,11.817,12.129,53260,0
2007-02-20,12.251,12.449,12.066,12.283,46996,0
2007-02-21,12.283,12.283,12.021,12.206,35400,0
2007-02-22,12.251,12.449,12.237,12.328,49187,0
2007-02-23,12.429,12.685,12.392,12.615,49813,0
2007-02-26,12.857,13.246,12.41,12.41,120298,0
2007-02-27,12.142,12.142,11.395,11.408,138633,0
2007-02-28,11.643,11.81,11.235,11.682,113099,0
2007-03-01,11.235,11.235,10.412,11.108,135968,0
2007-03-02,11.044,11.228,10.916,10.936,67671,0
2007-03-05,10.47,10.726,10.278,10.534,108398,0
2007-03-06,10.534,10.969,10.534,10.897,86471,0
2007-03-07,11.012,11.159,10.789,10.942,33051,0
2007-03-08,11.064,11.299,11.064,11.286,60153,0
2007-03-09,11.478,11.484,11.177,11.216,44799,0
2007-03-12,11.235,11.235,11.171,11.177,86939,0
2007-03-13,11.184,11.184,10.374,10.738,89289,0
2007-03-14,10.969,10.969,10.374,10.693,103700,0
2007-03-15,10.713,10.808,10.713,10.763,35560,0
2007-03-16,10.763,10.89,10.763,10.853,52323,0
2007-03-19,11.108,11.28,10.999,11.267,64850,0
2007-03-20,11.299,11.395,11.171,11.388,49187,0
2007-03-21,11.426,11.669,11.108,11.669,76914,0
2007-03-22,11.778,12.001,11.689,11.823,76288,0
2007-03-23,11.855,11.873,11.81,11.866,33051,0
2007-03-26,11.849,11.866,11.689,11.849,92733,0
2007-03-27,11.83,11.83,11.682,11.721,23185,0
2007-03-28,11.669,11.83,11.523,11.83,49502,0
2007-03-29,12.116,12.136,11.88,11.918,47151,0
2007-03-30,11.945,12.09,11.945,12.078,18014,0
2007-04-02,12.136,12.174,12.073,12.136,35560,0
2007-04-03,12.237,12.449,12.237,12.403,26473,0
2007-04-04,12.493,12.64,12.493,12.634,32270,0
2007-04-05,12.64,12.666,12.474,12.474,23497,0
2007-04-09,12.461,12.755,12.301,12.416,35400,0
2007-04-10,12.423,12.699,12.423,12.634,23966,0
2007-04-11,12.672,12.748,12.129,12.487,34149,0
2007-04-12,12.577,12.64,12.487,12.634,23185,0
2007-04-13,12.705,12.768,12.577,12.762,26317,0
2007-04-16,12.705,13.119,12.646,12.908,35560,0
2007-04-17,12.935,13.086,12.935,13.062,32114,0
2007-04-18,13.086,13.086,13.011,13.017,22241,0
2007-04-19,12.959,12.991,12.768,12.991,24750,0
2007-04-20,13.202,13.246,13.119,13.157,24281,0
2007-04-23,13.271,13.469,13.271,13.304,21617,0
2007-04-24,13.374,13.802,13.341,13.596,74095,0
2007-04-25,13.724,14.217,13.635,13.757,55923,0
2007-04-26,14.203,14.203,13.789,13.815,48404,0
2007-04-27,13.917,13.917,13.724,13.776,32581,0
2007-04-30,13.923,13.93,13.086,13.246,65635,0
2007-05-01,13.068,13.456,12.321,13.284,129390,0
2007-05-02,13.405,13.405,12.908,13.22,44174,0
2007-05-03,13.24,13.596,13.24,13.354,43079,0
2007-05-04,13.341,13.405,13.341,13.374,38692,0
2007-05-07,13.31,13.386,13.086,13.195,38537,0
2007-05-08,13.233,13.341,13.093,13.139,73781,0
2007-05-09,12.991,13.246,12.978,13.246,60780,0
2007-05-10,13.246,13.533,13.202,13.202,59054,0
2007-05-11,12.895,13.31,12.832,13.246,51380,0
2007-05-14,13.271,13.284,13.086,13.277,67986,0
2007-05-15,13.374,13.374,13.15,13.335,49187,0
2007-05-16,13.213,13.361,12.774,13.233,81143,0
2007-05-17,13.265,13.284,13.086,13.277,35089,0
2007-05-18,13.341,13.508,13.335,13.508,33994,0
2007-05-21,13.533,14.044,13.533,13.884,27384,0
2007-05-22,13.884,14.166,13.884,14.108,69549,0
2007-05-23,14.108,14.172,14.031,14.172,62659,0
2007-05-24,14.172,14.172,13.623,13.783,69549,0
2007-05-25,14.075,14.203,13.852,14.115,52476,0
2007-05-29,14.139,14.363,14.139,14.267,67359,0
2007-05-30,14.172,14.267,14.044,14.249,67202,0
2007-05-31,14.242,14.267,14.153,14.23,41198,0
2007-06-01,14.236,14.236,14.044,14.075,96181,0
2007-06-04,14.051,14.153,13.98,14.069,58118,0
2007-06-05,14.044,14.089,13.674,13.724,36968,0
2007-06-06,13.533,13.688,13.05,13.438,81928,0
2007-06-07,13.405,13.757,13.405,13.412,34931,0
2007-06-08,13.253,13.596,13.15,13.488,39632,0
2007-06-11,14.044,14.044,13.603,13.681,56392,0
2007-06-12,13.82,13.884,13.674,13.674,50912,0
2007-06-13,13.751,13.789,13.284,13.609,83180,0
2007-06-14,13.724,13.839,13.616,13.802,52323,0
2007-06-15,13.866,14.044,13.763,13.917,53886,0
2007-06-18,14.031,14.139,13.789,14.012,46054,0
2007-06-19,13.947,14.044,13.724,13.974,33994,0
2007-06-20,13.98,14.172,13.859,13.898,19267,0
2007-06-21,13.98,14.038,12.82,13.852,96495,0
2007-06-22,13.809,13.815,13.469,13.635,34777,0
2007-06-25,13.533,13.661,13.476,13.596,36655,0
2007-06-26,13.03,13.445,12.902,13.438,109339,0
2007-06-27,13.341,13.374,13.062,13.374,64697,0
2007-06-28,13.31,13.469,13.31,13.438,13942,0
2007-06-29,13.463,13.623,13.418,13.591,52476,0
2007-07-02,13.584,13.655,13.469,13.508,51693,0
2007-07-03,13.603,13.629,13.533,13.629,14569,0
2007-07-05,13.648,13.783,13.596,13.763,42609,0
2007-07-06,13.884,14.122,13.776,14.122,41667,0
2007-07-09,14.122,14.44,14.075,14.236,39944,0
2007-07-10,13.917,14.172,13.694,13.954,44799,0
2007-07-11,13.82,13.942,13.82,13.923,8459,0
2007-07-12,13.898,14.236,13.852,14.236,71587,0
2007-07-13,14.261,14.363,14.139,14.267,32428,0
2007-07-16,14.186,14.325,14.172,14.261,25221,0
2007-07-17,14.363,14.613,14.287,14.325,56705,0
2007-07-18,14.267,14.281,13.987,14.082,35560,0
2007-07-19,14.236,14.677,14.223,14.613,87565,0
2007-07-20,14.677,14.677,14.363,14.491,20835,0
2007-07-23,14.721,14.76,14.586,14.586,28981,0
2007-07-24,14.523,14.619,14.389,14.44,29607,0
2007-07-25,15.053,15.053,14.619,14.677,33679,0
2007-07-26,14.651,14.701,13.533,13.954,72216,0
2007-07-27,13.724,14.81,13.189,13.852,92108,0
2007-07-30,13.284,13.852,13.195,13.635,73155,0
2007-07-31,14.331,14.459,13.56,13.711,44016,0
2007-08-01,13.603,13.603,13.144,13.501,47935,0
2007-08-02,13.341,13.917,13.341,13.763,30860,0
2007-08-03,13.763,13.917,13.195,13.265,34307,0
2007-08-06,13.724,13.802,12.89,13.176,70492,0
2007-08-07,13.189,13.463,13.017,13.182,56392,0
2007-08-08,13.29,13.789,13.259,13.317,104954,0
2007-08-09,13.15,13.226,12.615,12.863,74407,0
2007-08-10,12.538,12.652,11.81,12.577,140357,0
2007-08-13,12.666,12.895,12.627,12.807,115607,0
2007-08-14,12.928,12.928,12.379,12.379,70648,0
2007-08-15,12.224,12.461,11.53,11.771,83492,0
2007-08-16,11.466,11.466,7.6605,11.324,186881,0
2007-08-17,12.538,19.151,11.426,12.423,103543,0
2007-08-20,12.768,12.768,12.224,12.577,21147,0
2007-08-21,12.602,12.699,12.193,12.538,32741,0
2007-08-22,12.768,13.086,12.685,13.068,50285,0
2007-08-23,13.432,13.432,13.119,13.246,40728,0
2007-08-24,13.29,13.884,13.277,13.815,42140,0
2007-08-27,14.153,14.153,13.469,13.783,54983,0
2007-08-28,13.789,13.789,12.954,12.954,37596,0
2007-08-29,13.277,13.763,13.03,13.616,48876,0
2007-08-30,13.757,13.757,13.469,13.603,26317,0
2007-08-31,13.967,14.044,13.942,13.98,34618,0
2007-09-04,14.038,14.338,13.961,14.236,37281,0
2007-09-05,14.203,14.203,13.533,13.884,41198,0
2007-09-06,14.139,14.261,13.967,14.075,33209,0
2007-09-07,13.655,13.826,13.566,13.635,19893,0
2007-09-10,13.724,13.724,13.22,13.508,36813,0
2007-09-11,13.596,13.866,13.596,13.699,36187,0
2007-09-12,13.763,13.891,13.655,13.802,35716,0
2007-09-13,13.859,14.044,13.859,14.006,44016,0
2007-09-14,13.789,14.012,13.789,13.884,21931,0
2007-09-17,13.884,13.954,13.699,13.718,31330,0
2007-09-18,13.796,14.3,13.757,14.3,86471,0
2007-09-19,14.58,14.586,14.236,14.236,53418,0
2007-09-20,14.122,14.377,14.108,14.242,15822,0
2007-09-21,14.307,14.58,14.307,14.382,35089,0
2007-09-24,14.395,14.688,14.395,14.517,25847,0
2007-09-25,14.115,14.741,14.115,14.658,31800,0
2007-09-26,14.619,14.862,14.619,14.798,26770,0
2007-09-27,14.938,15.321,14.913,15.263,65949,0
2007-09-28,15.263,15.295,15.066,15.066,26784,0
2007-10-01,15.307,15.742,15.193,15.569,38692,0
2007-10-02,15.672,16.024,15.647,15.697,52946,0
2007-10-03,15.927,15.927,15.238,15.263,55923,0
2007-10-04,15.225,15.467,15.162,15.454,15194,0
2007-10-05,16.042,16.042,15.647,15.908,46996,0
2007-10-08,16.1,16.1,15.768,15.832,32428,0
2007-10-09,15.953,16.234,15.953,16.215,65635,0
2007-10-10,16.522,17.345,16.093,16.789,137223,0
2007-10-11,16.917,17.236,16.553,16.727,110748,0
2007-10-12,17.236,17.299,16.758,17.07,48560,0
2007-10-15,17.223,17.811,17.033,17.236,76288,0
2007-10-16,17.581,17.581,16.853,17.236,69238,0
2007-10-17,17.651,18.641,16.694,16.694,110186,0
2007-10-18,17.033,17.715,16.758,17.345,68297,0
2007-10-19,17.064,17.197,16.03,16.496,114038,0
2007-10-22,15.493,16.087,15.002,16.087,144586,0
2007-10-23,16.132,16.891,16.036,16.891,53730,0
2007-10-24,17.21,17.21,16.375,16.873,47777,0
2007-10-25,17.09,17.09,16.822,16.981,32897,0
2007-10-26,17.804,17.804,17.243,17.407,111376,0
2007-10-29,17.791,17.811,17.332,17.753,82239,0
2007-10-30,17.676,17.778,17.312,17.708,52476,0
2007-10-31,17.804,17.931,17.523,17.925,31171,0
2007-11-01,17.447,17.964,17.243,17.275,60934,0
2007-11-02,17.479,17.479,16.611,17.299,40102,0
2007-11-05,17.268,17.268,16.534,16.636,49044,0
2007-11-06,18.118,18.118,16.566,17.001,61562,0
2007-11-07,18.059,18.059,16.024,16.03,46225,0
2007-11-08,17.325,17.325,15.035,15.672,159154,0
2007-11-09,15.283,15.697,15.111,15.448,52447,0
2007-11-12,15.257,15.448,14.44,14.44,63967,0
2007-11-13,14.938,15.896,14.938,15.896,56864,0
2007-11-14,16.534,16.822,16.048,16.17,58741,0
2007-11-15,16.438,16.438,15.13,15.481,31487,0
2007-11-16,15.96,15.96,15.321,15.805,40259,0
2007-11-19,15.805,16.004,15.105,15.105,36781,0
2007-11-20,15.243,16.247,15.243,15.429,20976,0
2007-11-21,15.448,15.448,14.606,14.78,45271,0
2007-11-23,14.701,15.411,14.701,15.404,25048,0
2007-11-26,15.448,16.33,15.371,15.371,44048,0
2007-11-27,15.653,15.653,15.002,15.283,32741,0
2007-11-28,15.321,16.247,15.321,16.145,29127,0
2007-11-29,15.869,16.279,15.869,16.279,17512,0
2007-11-30,16.279,16.687,16.279,16.509,60153,0
2007-12-03,16.981,17.275,16.438,16.63,62755,0
2007-12-04,16.745,16.745,16.527,16.572,26159,0
2007-12-05,16.534,17.772,16.534,17.395,39130,0
2007-12-06,17.217,17.868,17.217,17.811,48656,0
2007-12-07,17.874,18.066,17.562,17.766,66419,0
2007-12-10,17.938,18.194,17.842,17.906,68455,0
2007-12-11,18.13,18.13,17.166,17.395,46682,0
2007-12-12,17.977,18.137,17.364,17.46,39319,0
2007-12-13,17.703,17.708,17.286,17.345,46321,0
2007-12-14,17.299,17.504,17.014,17.014,41198,0
2007-12-17,16.738,16.917,15.647,15.933,59011,0
2007-12-18,15.978,16.592,15.96,16.195,64539,0
2007-12-19,16.017,16.527,16.017,16.375,16606,0
2007-12-20,16.758,16.777,16.183,16.496,21147,0
2007-12-21,16.758,16.853,16.509,16.853,25376,0
2007-12-24,17.166,17.498,17.166,17.479,20648,0
2007-12-26,17.69,17.69,17.492,17.555,22024,0
2007-12-27,17.555,17.657,17.038,17.243,12063,0
2007-12-28,17.249,17.823,17.135,17.319,12063,0
2007-12-31,17.147,17.555,16.789,17.357,31288,0
2008-01-02,16.955,17.261,16.853,17.045,23810,0
2008-01-03,16.516,17.058,16.516,16.783,19267,0
2008-01-04,16.624,16.694,15.544,15.896,73243,0
2008-01-07,15.805,16.267,15.385,15.805,46682,0
2008-01-08,15.991,16.599,15.966,16.107,32428,0
2008-01-09,16.164,16.534,15.544,16.534,47622,0
2008-01-10,16.566,16.917,16.298,16.891,22798,0
2008-01-11,16.758,17.172,16.157,16.343,28336,0
2008-01-14,16.228,16.464,16.004,16.279,70805,0
2008-01-15,16.292,16.292,15.238,15.474,83101,0
2008-01-16,15.225,15.225,14.428,14.695,95611,0
2008-01-17,14.996,15.059,13.954,14.075,168971,0
2008-01-18,14.082,14.402,12.768,14.019,144586,0
2008-01-22,12.493,13.904,12.321,13.661,154791,0
2008-01-23,12.456,14.23,12.456,14.102,160542,0
2008-01-24,14.613,15.13,14.108,14.81,105736,0
2008-01-25,15.467,15.467,14.307,14.478,82288,0
2008-01-28,14.478,14.766,14.051,14.606,86002,0
2008-01-29,14.721,14.747,14.619,14.708,45513,0
2008-01-30,14.925,14.925,14.459,14.682,67045,0
2008-01-31,14.363,15.085,14.159,15.021,47622,0
2008-02-01,15.231,15.506,15.13,15.467,57646,0
2008-02-04,15.609,15.627,15.321,15.539,61562,0
2008-02-05,15.105,15.404,14.671,15.085,44254,0
2008-02-06,14.938,15.641,14.261,14.593,82866,0
2008-02-07,13.802,14.798,13.603,14.517,122659,0
2008-02-08,14.537,14.619,14.267,14.377,48876,0
2008-02-11,14.294,14.465,13.596,14.287,59838,0
2008-02-12,15.059,15.066,14.472,14.472,41510,0
2008-02-13,14.261,15.391,14.261,15.321,70492,0
2008-02-14,15.411,15.423,14.688,14.804,43494,0
2008-02-15,14.632,14.816,14.274,14.734,45897,0
2008-02-19,15.053,15.359,14.971,15.053,22094,0
2008-02-20,14.971,15.136,14.76,14.951,11592,0
2008-02-21,15.333,15.953,14.875,14.913,26784,0
2008-02-22,15.099,15.162,14.523,14.971,29764,0
2008-02-25,15.143,15.307,14.714,15.25,49357,0
2008-02-26,15.371,15.717,15.25,15.55,82929,0
2008-02-27,15.641,15.953,14.81,15.756,28667,0
2008-02-28,15.385,15.882,15.385,15.576,20802,0
2008-02-29,15.448,15.448,14.453,14.9,32581,0
2008-03-03,14.9,15.035,14.651,14.907,37092,0
2008-03-04,15.321,15.321,14.051,14.409,37910,0
2008-03-05,14.313,14.695,14.313,14.415,15039,0
2008-03-06,14.37,14.556,14.236,14.254,17387,0
2008-03-07,13.789,14.294,13.789,13.936,43641,0
2008-03-10,13.776,13.994,13.405,13.425,88765,0
2008-03-11,13.553,14.428,13.553,14.191,55390,0
2008-03-12,15.193,15.193,14.3,14.556,55454,0
2008-03-13,13.796,14.977,13.796,14.363,30702,0
2008-03-14,14.186,14.382,13.796,13.936,33914,0
2008-03-17,13.246,13.769,13.086,13.769,71430,0
2008-03-18,13.839,14.281,13.641,14.281,90464,0
2008-03-19,14.677,14.677,13.348,13.469,121716,0
2008-03-20,13.348,13.763,13.113,13.724,38097,0
2008-03-24,13.98,14.267,13.796,14.159,27610,0
2008-03-25,13.789,14.537,13.776,14.3,77518,0
2008-03-26,14.658,14.658,13.789,14.153,38848,0
2008-03-27,13.609,14.159,13.213,13.904,34680,0
2008-03-28,14.172,14.172,13.911,13.994,30389,0
2008-03-31,13.859,14.186,13.859,14.064,19267,0
2008-04-01,14.203,14.682,14.203,14.658,34777,0
2008-04-02,14.773,14.913,14.53,14.747,66997,0
2008-04-03,14.478,15.882,14.478,15.008,58585,0
2008-04-04,15.13,15.13,14.81,14.893,17505,0
2008-04-07,15.111,15.307,14.714,15.218,25063,0
2008-04-08,14.747,15.085,14.695,14.938,35560,0
2008-04-09,15.199,15.199,14.53,14.734,17858,0
2008-04-10,14.498,14.964,14.095,14.843,47935,0
2008-04-11,14.55,14.773,14.51,14.632,5950,0
2008-04-14,14.51,14.51,14.203,14.318,23560,0
2008-04-15,14.307,14.76,14.307,14.665,27139,0
2008-04-16,14.843,15.079,14.843,15.002,15426,0
2008-04-17,15.002,15.072,14.682,15.072,37433,0
2008-04-18,15.225,15.225,14.951,14.951,12592,0
2008-04-21,14.951,15.429,14.951,15.429,59469,0
2008-04-22,15.532,15.532,14.951,14.99,43261,0
2008-04-23,15.002,15.123,14.951,15.111,24872,0
2008-04-24,15.276,15.29,14.951,15.156,42021,0
2008-04-25,15.111,15.307,14.951,15.295,53809,0
2008-04-28,15.295,15.321,15.015,15.099,21130,0
2008-04-29,15.378,15.378,14.491,14.613,21376,0
2008-04-30,14.682,15.079,14.682,14.843,21752,0
2008-05-01,14.99,15.149,14.78,15.149,56505,0
2008-05-02,14.753,15.321,14.051,15.168,36883,0
2008-05-05,15.231,15.231,14.92,15.18,18620,0
2008-05-06,15.257,15.321,14.977,15.283,20662,0
2008-05-07,15.307,15.307,14.78,14.9,39120,0
2008-05-08,15.276,15.276,14.893,15.066,12121,0
2008-05-09,14.964,15.008,14.562,14.734,42843,0
2008-05-12,14.37,15.015,14.37,15.015,43056,0
2008-05-13,14.951,15.015,14.9,14.957,10953,0
2008-05-14,15.059,15.25,14.913,15.25,64163,0
2008-05-15,15.048,15.423,15.021,15.423,25813,0
2008-05-16,15.697,15.768,15.156,15.321,37771,0
2008-05-19,15.079,15.429,15.079,15.193,63584,0
2008-05-20,15.257,15.257,14.395,14.849,51707,0
2008-05-21,14.485,15.048,14.485,14.785,23185,0
2008-05-22,14.677,14.951,14.677,14.92,20746,0
2008-05-23,14.964,14.964,14.606,14.695,50644,0
2008-05-27,13.891,14.714,13.891,14.645,49537,0
2008-05-28,14.517,14.869,14.389,14.869,73733,0
2008-05-29,14.773,14.816,14.6,14.766,33952,0
2008-05-30,14.92,14.996,14.714,14.829,34341,0
2008-06-02,14.78,14.78,14.491,14.613,24591,0
2008-06-03,14.537,14.6,14.287,14.287,5969,0
2008-06-04,14.242,14.294,14.115,14.128,17887,0
2008-06-05,14.146,14.562,14.146,14.562,13975,0
2008-06-06,14.363,14.363,14.159,14.179,68461,0
2008-06-09,13.936,14.058,13.891,13.967,17604,0
2008-06-10,13.596,13.891,13.469,13.566,29025,0
2008-06-11,13.482,13.603,13.405,13.432,55067,0
2008-06-12,13.328,13.609,13.189,13.399,30514,0
2008-06-13,13.418,13.629,13.412,13.501,18469,0
2008-06-16,13.52,13.699,13.501,13.694,43685,0
2008-06-17,13.872,13.872,13.527,13.596,23841,0
2008-06-18,13.546,13.553,13.271,13.374,23819,0
2008-06-19,13.189,13.456,13.189,13.297,35944,0
2008-06-20,13.086,13.126,13.068,13.068,52738,0
2008-06-23,12.935,13.086,12.935,12.959,51975,0
2008-06-24,12.863,13.213,12.832,13.023,38434,0
2008-06-25,13.075,13.374,13.068,13.253,27161,0
2008-06-26,13.157,13.157,12.876,12.941,50831,0
2008-06-27,13.099,13.099,12.729,12.998,33448,0
2008-06-30,12.843,13.126,12.843,13.062,44433,0
2008-07-01,12.935,12.935,12.608,12.705,30658,0
2008-07-02,12.863,12.863,12.308,12.308,57712,0
2008-07-03,12.5,12.5,12.129,12.224,41391,0
2008-07-07,11.925,12.57,11.925,12.352,93973,0
2008-07-08,12.334,12.449,12.231,12.449,67454,0
2008-07-09,12.519,12.78,12.468,12.468,89814,0
2008-07-10,12.557,12.723,12.398,12.723,18839,0
2008-07-11,12.461,12.595,12.429,12.584,23477,0
2008-07-14,12.557,12.705,12.379,12.48,16433,0
2008-07-15,12.538,12.902,12.008,12.315,82945,0
2008-07-16,12.512,12.832,12.283,12.82,26849,0
2008-07-17,12.87,12.959,12.735,12.857,31424,0
2008-07-18,12.978,12.978,12.602,12.774,54096,0
2008-07-21,12.902,12.965,12.89,12.947,55954,0
2008-07-22,12.577,12.959,12.577,12.947,21442,0
2008-07-23,13.036,13.086,12.915,13.03,18227,0
2008-07-24,12.794,12.978,12.577,12.589,61757,0
2008-07-25,12.5,12.544,12.436,12.544,8462,0
2008-07-28,12.321,12.602,12.321,12.487,41299,0
2008-07-29,12.385,12.755,12.385,12.748,37662,0
2008-07-30,12.768,12.915,12.768,12.85,32335,0
2008-07-31,12.863,13.023,12.863,12.965,57099,0
2008-08-01,12.87,12.915,12.679,12.768,25795,0
2008-08-04,12.883,12.883,12.474,12.634,108159,0
2008-08-05,13.068,13.068,12.659,12.82,44522,0
2008-08-06,12.768,13.075,12.768,12.985,42235,0
2008-08-07,12.385,12.883,12.385,12.807,35208,0
2008-08-08,12.524,12.843,12.5,12.666,37118,0
2008-08-11,12.538,12.774,12.538,12.716,39197,0
2008-08-12,12.392,12.679,12.308,12.507,36973,0
2008-08-13,12.379,12.379,12.244,12.308,10896,0
2008-08-14,12.468,12.519,12.346,12.372,15670,0
2008-08-15,12.206,12.584,12.206,12.512,28592,0
2008-08-18,11.969,12.608,11.969,12.416,58739,0
2008-08-19,12.301,12.321,12.078,12.078,23933,0
2008-08-20,12.129,12.283,12.09,12.168,11182,0
2008-08-21,12.224,12.244,12.219,12.231,4230,0
2008-08-22,12.244,12.334,12.244,12.321,26054,0
2008-08-25,11.976,12.283,11.976,12.251,48437,0
2008-08-26,12.014,12.276,12.014,12.257,29972,0
2008-08-27,12.206,12.283,11.976,12.193,39475,0
2008-08-28,12.154,12.289,12.046,12.078,23260,0
2008-08-29,11.976,12.073,11.912,11.969,11648,0
2008-09-02,12.283,12.283,11.886,11.931,43464,0
2008-09-03,11.886,11.886,11.79,11.81,22495,0
2008-09-04,11.695,11.79,11.49,11.625,30074,0
2008-09-05,10.999,11.466,10.999,11.363,46877,0
2008-09-08,11.899,11.899,11.42,11.574,35403,0
2008-09-09,11.53,11.53,11.126,11.152,24208,0
2008-09-10,11.452,11.452,10.916,11.077,19521,0
2008-09-11,10.922,10.922,10.757,10.834,41101,0
2008-09-12,10.726,11.012,10.726,10.987,50059,0
2008-09-15,11.102,11.102,10.343,10.399,34079,0
2008-09-16,10.392,10.392,9.863,9.991,28429,0
2008-09-17,9.608,10.131,9.524,9.524,48688,0
2008-09-18,9.2623,9.588,8.6819,9.588,183891,0
2008-09-19,10.642,10.794,10.073,10.425,96538,0
2008-09-22,10.444,10.482,10.271,10.271,32546,0
2008-09-23,10.489,10.489,9.882,9.92,25932,0
2008-09-24,10.022,10.215,9.824,9.869,37594,0
2008-09-25,10.035,10.329,9.932,10.188,31240,0
2008-09-26,10.444,10.444,9.959,10.15,48509,0
2008-09-29,10.252,10.252,8.8735,9.3136,33794,0
2008-09-30,9.2371,9.672,9.0521,9.665,102985,0
2008-10-01,9.672,10.087,9.626,9.952,505673,0
2008-10-02,9.804,9.926,9.582,9.582,32019,0
2008-10-03,9.569,9.895,9.3584,9.3584,58139,0
2008-10-06,9.3584,9.3584,8.2989,8.5735,178206,0
2008-10-07,8.2733,8.8542,8.2733,8.4138,170036,0
2008-10-08,7.8072,8.2223,7.7244,8.0371,124298,0
2008-10-09,8.3437,8.6564,7.6925,7.7755,168906,0
2008-10-10,7.6222,12.352,6.5242,8.548,135199,0
2008-10-13,8.2606,9.562,8.2606,9.3329,159336,0
2008-10-14,10.156,10.343,8.9373,9.1097,83549,0
2008-10-15,8.6436,8.9373,7.8968,7.9223,57330,0
2008-10-16,7.7309,8.1393,7.169,8.0115,81296,0
2008-10-17,8.0499,8.3053,7.7882,8.1713,30490,0
2008-10-20,8.4138,9.116,8.3053,9.0778,41166,0
2008-10-21,9.608,9.608,8.4584,8.618,24864,0
2008-10-22,8.6692,8.6692,7.6605,7.852,20708,0
2008-10-23,8.0115,8.0115,7.3413,7.667,47465,0
2008-10-24,7.1499,7.1754,6.7094,7.1754,37240,0
2008-10-27,6.9775,7.1817,6.4796,6.5753,81769,0
2008-10-28,7.0221,7.5967,6.671,7.5649,64756,0
2008-10-29,7.367,7.8265,7.2136,7.686,50772,0
2008-10-30,7.686,8.1073,7.686,8.1073,46345,0
2008-10-31,7.9798,8.3244,7.7564,8.0819,195084,0
2008-11-03,8.1458,8.7203,8.1073,8.235,42666,0
2008-11-04,8.4265,8.9373,8.4265,8.9054,48434,0
2008-11-05,9.384,9.384,8.6245,8.6819,128990,0
2008-11-06,8.5799,8.5799,7.9798,8.101,33084,0
2008-11-07,8.1393,8.618,8.1393,8.2669,45466,0
2008-11-10,8.6756,8.7523,8.2223,8.2861,21875,0
2008-11-11,7.9798,8.0754,7.6349,7.6925,18621,0
2008-11-12,7.6605,7.6605,7.0221,7.3351,42171,0
2008-11-13,6.8179,7.9287,6.8179,7.7882,114343,0
2008-11-14,7.7882,7.7882,7.2072,7.5009,76450,0
2008-11-17,7.5265,7.7882,7.3478,7.5329,9323,0
2008-11-18,7.386,7.3988,7.2838,7.3541,29813,0
2008-11-19,7.2711,7.2838,6.8434,6.8498,18306,0
2008-11-20,6.5881,7.1115,6.3838,6.3838,60864,0
2008-11-21,6.6391,7.3094,6.4476,6.888,104135,0
2008-11-24,6.9648,7.1817,6.9648,7.1308,437671,0
2008-11-25,7.1243,7.2136,6.9392,7.0221,135797,0
2008-11-26,6.9966,7.367,6.8625,7.3605,71714,0
2008-11-28,7.1562,7.5903,7.1562,7.4689,40187,0
2008-12-01,7.3285,7.367,7.0604,7.0604,180928,0
2008-12-02,7.2136,7.3413,7.0988,7.2392,44217,0
2008-12-03,7.2775,7.3796,7.0221,7.3413,68229,0
2008-12-04,7.2136,7.5903,7.0221,7.0285,58099,0
2008-12-05,7.0669,7.3541,6.8945,7.3541,71836,0
2008-12-08,7.2199,7.8392,7.2199,7.7372,93919,0
2008-12-09,7.5393,7.8329,7.5393,7.603,88980,0
2008-12-10,7.667,8.0754,7.667,8.0754,207762,0
2008-12-11,7.9031,8.235,7.8648,7.8711,65804,0
2008-12-12,7.7564,7.852,7.2647,7.8265,17322,0
2008-12-15,7.7755,8.2414,7.7755,7.8329,32852,0
2008-12-16,7.935,8.5224,7.8839,8.5224,78799,0
2008-12-17,8.235,8.3882,7.8968,8.2989,49886,0
2008-12-18,8.3628,8.5351,8.1713,8.2989,111594,0
2008-12-19,8.4009,8.4009,8.1903,8.2798,16831,0
2008-12-22,8.6117,8.6117,7.9478,8.1201,83351,0
2008-12-23,8.0882,8.152,7.9478,7.9734,18865,0
2008-12-24,7.916,8.1266,7.9095,7.9734,30532,0
2008-12-26,7.7564,7.9924,7.7564,7.9924,44806,0
2008-12-29,7.9478,7.9861,7.916,7.9478,5760,0
2008-12-30,8.1393,8.1393,7.9607,8.1201,49699,0
2008-12-31,8.1393,8.6245,8.133,8.6245,238776,0
2009-01-02,8.6117,9.0202,8.5224,8.9373,36108,0
2009-01-05,9.0202,9.2942,8.7714,8.9693,85523,0
2009-01-06,9.1672,9.1862,8.9373,9.1735,58581,0
2009-01-07,9.2245,9.2245,8.6947,8.6947,47716,0
2009-01-08,8.6308,8.6627,8.3946,8.5096,40666,0
2009-01-09,8.4265,8.5224,8.1586,8.2989,15490,0
2009-01-12,8.1458,8.4584,7.852,7.9798,23111,0
2009-01-13,8.1777,8.2989,7.9669,8.2223,45513,0
2009-01-14,8.2861,8.2861,7.7882,7.8776,14760,0
2009-01-15,7.7244,7.916,7.4881,7.8392,54338,0
2009-01-16,8.152,8.2223,7.9478,8.101,45616,0
2009-01-20,7.9987,7.9987,7.5329,7.5329,15495,0
2009-01-21,7.437,7.8392,7.437,7.8392,36708,0
2009-01-22,7.8392,7.8392,7.4753,7.5329,57495,0
2009-01-23,7.5329,7.6094,7.118,7.6094,12152,0
2009-01-26,7.5137,7.8776,7.5137,7.7244,27133,0
2009-01-27,7.8968,7.8968,7.5713,7.8456,14032,0
2009-01-28,8.0371,8.1393,8.0371,8.1393,16681,0
2009-01-29,7.8839,8.235,7.8265,7.9798,16690,0
2009-01-30,7.7882,7.8711,7.5329,7.8711,65316,0
2009-02-02,7.9542,8.4649,7.5265,7.5649,4169,0
2009-02-03,7.5649,7.8903,7.5649,7.8839,43286,0
2009-02-04,7.852,8.0499,7.8456,8.0499,76296,0
2009-02-05,7.9478,8.0628,7.8329,8.0628,78836,0
2009-02-06,8.152,8.3628,8.152,8.3244,27062,0
2009-02-09,8.1713,8.484,8.1713,8.2095,38480,0
2009-02-10,8.1073,8.235,7.8392,7.8392,14611,0
2009-02-11,7.9734,7.9734,7.7882,7.8329,4546,0
2009-02-12,7.82,7.82,7.437,7.6222,37056,0
2009-02-13,7.6605,7.7945,7.6477,7.7882,22777,0
2009-02-17,7.5967,7.5967,7.3413,7.405,11466,0
2009-02-18,7.367,7.5967,7.3413,7.5903,74277,0
2009-02-19,7.5009,7.6286,7.3733,7.5009,46514,0
2009-02-20,7.2838,7.5967,7.1881,7.3413,18579,0
2009-02-23,7.3222,7.3733,7.0221,7.0285,40527,0
2009-02-24,7.0924,7.4115,7.0221,7.4115,26557,0
2009-02-25,7.3285,7.3285,7.0924,7.2775,19503,0
2009-02-26,7.1562,7.3351,7.0924,7.0924,11138,0
2009-02-27,7.0157,7.0669,7.0093,7.0669,20130,0
2009-03-02,6.703,6.7158,6.4668,6.5944,129474,0
2009-03-03,6.6135,6.703,6.5944,6.671,69606,0
2009-03-04,6.6646,7.118,6.6646,6.9838,54557,0
2009-03-05,6.9137,6.9264,6.8179,6.8561,119641,0
2009-03-06,6.8306,6.9392,6.7669,6.9137,41355,0
2009-03-09,6.7285,6.9585,6.3838,6.5626,259824,0
2009-03-10,6.5626,7.1115,6.5626,7.0029,121417,0
2009-03-11,6.9585,7.2455,6.8625,7.118,45193,0
2009-03-12,7.1562,7.405,7.1499,7.367,44734,0
2009-03-13,7.437,7.5009,7.3478,7.437,72464,0
2009-03-16,7.5009,7.5903,7.4946,7.5073,22241,0
2009-03-17,7.6094,7.6094,7.405,7.4881,9601,0
2009-03-18,7.5265,7.935,7.5265,7.8392,44271,0
2009-03-19,7.82,8.1713,7.6286,7.6605,42027,0
2009-03-20,7.6222,7.7309,7.6222,7.6797,24623,0
2009-03-23,8.4074,8.4074,7.7882,7.7882,98895,0
2009-03-24,7.8648,7.916,7.7053,7.7628,61833,0
2009-03-25,7.8583,7.9669,7.7692,7.852,12010,0
2009-03-26,7.9478,8.184,7.8968,8.1713,28203,0
2009-03-27,8.152,8.152,7.82,7.82,23831,0
2009-03-30,7.2327,7.6094,7.2327,7.3733,29338,0
2009-03-31,7.2966,7.8839,7.2966,7.8072,27575,0
2009-04-01,7.7945,8.0434,7.603,8.0179,31969,0
2009-04-02,8.2095,8.4202,8.1649,8.184,36937,0
2009-04-03,8.152,8.235,7.9987,8.1266,18234,0
2009-04-06,8.1713,8.1713,7.935,8.0308,5874,0
2009-04-07,7.9734,7.9987,7.82,7.82,10077,0
2009-04-08,7.8968,8.0371,7.8456,7.9542,8409,0
2009-04-09,8.2286,8.3181,8.1393,8.2733,26283,0
2009-04-13,8.235,8.4202,8.203,8.4202,23891,0
2009-04-14,8.3628,8.4074,8.3437,8.3628,11431,0
2009-04-15,8.3244,8.8542,8.0115,8.3628,45217,0
2009-04-16,8.3309,8.6373,8.2989,8.5289,11957,0
2009-04-17,8.2861,8.5735,8.2542,8.3946,14112,0
2009-04-20,8.0819,8.2733,7.7372,7.8583,29571,0
2009-04-21,7.9223,8.0371,7.7564,8.0308,18203,0
2009-04-22,8.1393,8.2414,8.1393,8.203,64326,0
2009-04-23,8.2606,8.3117,8.2606,8.3053,98305,0
2009-04-24,8.3756,8.5862,8.3756,8.5671,24433,0
2009-04-27,8.4777,8.4904,8.3564,8.4777,43026,0
2009-04-28,8.101,8.3756,8.101,8.3437,14097,0
2009-04-29,8.5799,8.7203,8.235,8.7139,49577,0
2009-04-30,8.7331,8.9565,8.7139,8.9437,44550,0
2009-05-01,8.8287,9.0202,8.5032,8.899,30577,0
2009-05-04,9.0968,9.4478,9.0968,9.4289,72000,0
2009-05-05,9.2942,9.4805,9.269,9.3899,27048,0
2009-05-06,9.544,9.64,9.4289,9.576,67652,0
2009-05-07,9.594,9.594,9.301,9.301,21357,0
2009-05-08,9.384,9.594,9.3653,9.53,36851,0
2009-05-11,9.4805,9.4805,9.0138,9.1926,30713,0
2009-05-12,9.1984,9.4478,9.1926,9.3329,29542,0
2009-05-13,9.0649,9.2245,8.9373,8.9501,15140,0
2009-05-14,8.9373,9.0713,8.7267,8.9755,18697,0
2009-05-15,9.033,9.1608,8.9182,9.001,5012,0
2009-05-18,9.0074,9.4805,9.0074,9.4805,26055,0
2009-05-19,9.3967,9.64,9.3262,9.601,20068,0
2009-05-20,9.576,9.761,9.4924,9.512,17976,0
2009-05-21,9.562,9.562,9.3388,9.4478,7944,0
2009-05-22,9.556,9.588,9.3584,9.4805,8499,0
2009-05-26,9.3899,9.64,9.3899,9.608,7207,0
2009-05-27,9.576,9.736,9.576,9.645,5741,0
2009-05-28,9.824,9.926,9.512,9.684,35124,0
2009-05-29,9.722,9.844,9.633,9.793,64740,0
2009-06-01,10.131,10.131,9.576,9.926,32336,0
2009-06-02,10.054,10.054,9.804,9.991,19947,0
2009-06-03,10.201,10.201,9.658,9.736,30932,0
2009-06-04,9.876,10.093,9.652,10.041,101769,0
2009-06-05,10.215,10.278,9.817,9.863,80319,0
2009-06-08,9.863,9.926,9.716,9.876,32374,0
2009-06-09,9.889,9.991,9.876,9.908,19802,0
2009-06-10,10.004,10.106,9.952,9.959,22850,0
2009-06-11,10.087,10.182,9.978,10.175,19292,0
2009-06-12,10.06,10.15,9.932,9.939,50156,0
2009-06-15,9.991,9.991,9.544,9.556,32412,0
2009-06-16,9.4666,9.703,9.4666,9.524,26776,0
2009-06-17,9.4478,9.544,9.0778,9.243,104647,0
2009-06-18,9.1289,9.4864,9.116,9.2623,63429,0
2009-06-19,9.4478,9.544,9.2884,9.3653,84587,0
2009-06-22,9.2564,9.2884,9.0586,9.0968,100897,0
2009-06-23,9.0393,9.1352,8.9373,9.0649,28102,0
2009-06-24,9.1862,9.3525,9.1862,9.2816,12142,0
2009-06-25,9.0713,9.69,9.0713,9.69,10048,0
2009-06-26,9.64,9.64,9.518,9.576,7844,0
2009-06-29,9.537,9.908,9.537,9.736,21147,0
2009-06-30,9.748,9.748,9.3899,9.594,8082,0
2009-07-01,9.684,9.857,9.684,9.767,8773,0
2009-07-02,9.761,9.761,9.576,9.684,12402,0
2009-07-06,9.786,9.793,9.512,9.576,31846,0
2009-07-07,9.4666,9.658,9.2564,9.2564,12948,0
2009-07-08,9.1672,9.703,9.1672,9.3525,35119,0
2009-07-09,9.3456,9.4864,9.3456,9.384,5012,0
2009-07-10,9.3329,9.3456,9.1289,9.3456,16029,0
2009-07-13,9.0905,9.512,9.0521,9.512,21010,0
2009-07-14,9.4735,9.582,9.301,9.301,13446,0
2009-07-15,9.754,9.767,9.582,9.665,52486,0
2009-07-16,9.672,9.817,9.594,9.793,13706,0
2009-07-17,9.626,9.972,9.626,9.863,32784,0
2009-07-20,9.882,10.323,9.882,10.31,37326,0
2009-07-21,10.31,10.463,10.228,10.36,40518,0
2009-07-22,10.323,10.444,10.323,10.38,5377,0
2009-07-23,10.246,10.726,10.246,10.578,70339,0
2009-07-24,10.438,10.75,10.438,10.604,7387,0
2009-07-27,10.502,10.598,10.482,10.553,14418,0
2009-07-28,10.355,10.757,10.355,10.457,29446,0
2009-07-29,10.316,10.399,9.913,10.169,30664,0
2009-07-30,10.457,10.699,10.271,10.291,17971,0
2009-07-31,10.502,10.585,10.38,10.521,13318,0
2009-08-03,10.617,10.782,10.604,10.782,15933,0
2009-08-04,11.044,11.114,10.662,10.987,32691,0
2009-08-05,11.05,11.05,10.738,10.782,12172,0
2009-08-06,10.814,10.814,10.598,10.662,13099,0
2009-08-07,10.782,10.821,10.623,10.757,26159,0
2009-08-10,10.693,10.794,10.598,10.763,9220,0
2009-08-11,10.77,10.77,10.367,10.61,23419,0
2009-08-12,10.495,10.635,10.495,10.585,18128,0
2009-08-13,10.706,10.713,10.642,10.713,20760,0
2009-08-14,10.726,10.726,10.374,10.438,11970,0
2009-08-17,10.054,10.215,9.92,10.048,34913,0
2009-08-18,10.119,10.215,10.093,10.215,29146,0
2009-08-19,10.08,10.182,9.8,10.169,31839,0
2009-08-20,10.1,10.406,9.945,10.406,46237,0
2009-08-21,10.585,10.585,10.215,10.476,16763,0
2009-08-24,10.31,10.763,10.31,10.629,90113,0
2009-08-25,10.571,10.649,10.431,10.598,49477,0
2009-08-26,10.534,10.553,10.463,10.54,7238,0
2009-08-27,10.54,10.54,10.386,10.425,16386,0
2009-08-28,10.457,10.571,10.457,10.54,16773,0
2009-08-31,10.296,10.617,10.119,10.303,15942,0
2009-09-01,10.303,10.425,10.303,10.386,86630,0
2009-09-02,10.323,10.348,10.201,10.296,9985,0
2009-09-03,10.278,10.693,10.278,10.546,35743,0
2009-09-04,10.527,10.68,10.419,10.61,28862,0
2009-09-08,10.534,10.866,10.534,10.859,27252,0
2009-09-09,10.904,10.981,10.777,10.872,15697,0
2009-09-10,10.794,10.859,10.329,10.794,48139,0
2009-09-11,10.655,10.801,10.655,10.794,18132,0
2009-09-14,10.534,10.949,10.534,10.841,12240,0
2009-09-15,10.667,10.949,10.667,10.827,19871,0
2009-09-16,10.827,10.975,10.827,10.91,18899,0
2009-09-17,10.885,11.057,10.834,10.929,32237,0
2009-09-18,11.228,11.228,10.942,11.025,11903,0
2009-09-21,11.05,11.077,10.949,11.077,14749,0
2009-09-22,11.26,11.28,11.114,11.139,44341,0
2009-09-23,11.184,11.184,10.987,11.083,14846,0
2009-09-24,11.139,11.139,10.922,11.044,13903,0
2009-09-25,10.929,10.929,10.585,10.916,134540,0
2009-09-28,10.68,11.159,10.68,11.159,40248,0
2009-09-29,11.21,11.216,11.005,11.184,23211,0
2009-09-30,11.299,11.306,11.114,11.26,37699,0
2009-10-01,11.254,11.254,10.949,10.981,31905,0
2009-10-02,10.904,10.969,10.667,10.91,48569,0
2009-10-05,10.789,11.171,10.789,11.044,60447,0
2009-10-06,11.159,11.331,11.159,11.299,37921,0
2009-10-07,11.331,11.338,11.21,11.21,28002,0
2009-10-08,11.306,11.344,11.204,11.312,29818,0
2009-10-09,11.159,11.331,11.132,11.184,22344,0
2009-10-12,11.164,11.471,10.987,11.292,34789,0
2009-10-13,11.171,11.28,11.126,11.223,8644,0
2009-10-14,11.356,11.567,11.356,11.439,26782,0
2009-10-15,11.446,11.478,11.204,11.478,9040,0
2009-10-16,11.433,11.433,11.171,11.318,14249,0
2009-10-19,11.267,11.306,10.922,11.032,315484,0
2009-10-20,11.05,11.05,10.859,10.897,95040,0
2009-10-21,10.929,10.993,10.853,10.853,212637,0
2009-10-22,10.841,10.981,10.763,10.981,191188,0
2009-10-23,11.083,11.083,10.942,10.999,67813,0
2009-10-26,10.981,11.097,10.904,10.949,40871,0
2009-10-27,10.962,10.962,10.68,10.68,31558,0
2009-10-28,10.617,10.617,10.163,10.163,70044,0
2009-10-29,10.228,10.521,10.228,10.521,20298,0
2009-10-30,10.534,10.534,9.997,10.182,86684,0
2009-11-02,10.15,10.278,9.729,10.15,57840,0
2009-11-03,10.087,10.316,10.073,10.258,30159,0
2009-11-04,10.406,10.444,10.291,10.343,48921,0
2009-11-05,10.392,10.451,10.36,10.406,18834,0
2009-11-06,10.386,10.617,10.386,10.489,54414,0
2009-11-09,10.662,10.726,10.617,10.726,35420,0
2009-11-10,10.559,10.77,10.482,10.635,13804,0
2009-11-11,10.662,10.738,10.662,10.693,7428,0
2009-11-12,10.693,10.726,10.598,10.617,20051,0
2009-11-13,10.706,10.745,10.68,10.745,14023,0
2009-11-16,10.763,10.878,10.763,10.847,12137,0
2009-11-17,10.821,10.859,10.75,10.794,9899,0
2009-11-18,10.738,10.782,10.706,10.75,18943,0
2009-11-19,10.693,10.726,10.629,10.662,12344,0
2009-11-20,10.598,10.673,10.598,10.649,24183,0
2009-11-23,10.75,10.841,10.75,10.782,18538,0
2009-11-24,10.731,10.77,10.635,10.699,25214,0
2009-11-25,10.699,10.808,10.699,10.808,17624,0
2009-11-27,10.451,10.604,10.188,10.571,21475,0
2009-11-30,10.642,10.649,10.54,10.54,8339,0
2009-12-01,10.629,10.841,10.54,10.782,42266,0
2009-12-02,10.789,10.847,10.782,10.801,6546,0
2009-12-03,10.77,10.789,10.699,10.699,14041,0
2009-12-04,10.789,10.922,10.738,10.782,63568,0
2009-12-07,10.782,10.834,10.745,10.757,9786,0
2009-12-08,10.617,10.789,10.546,10.559,35622,0
2009-12-09,10.699,10.699,10.585,10.655,11950,0
2009-12-10,10.719,10.745,10.623,10.706,18668,0
2009-12-11,10.706,10.726,10.591,10.693,30169,0
2009-12-14,10.738,10.777,10.649,10.777,20952,0
2009-12-15,10.662,10.738,10.617,10.719,14087,0
2009-12-16,10.757,10.789,10.635,10.635,8188,0
2009-12-17,10.585,10.629,10.553,10.578,6993,0
2009-12-18,10.801,10.801,10.489,10.495,17891,0
2009-12-21,10.489,10.571,10.489,10.565,25464,0
2009-12-22,10.514,10.578,10.476,10.482,10917,0
2009-12-23,10.534,10.629,10.534,10.629,5858,0
2009-12-24,10.559,10.629,10.559,10.629,2513,0
2009-12-28,10.514,10.655,10.514,10.591,14191,0
2009-12-29,10.604,10.68,10.527,10.667,15923,0
2009-12-30,10.604,10.649,10.502,10.629,13955,0
2009-12-31,10.655,10.655,10.47,10.585,21913,0
2010-01-04,10.68,10.853,10.68,10.847,25287,0
2010-01-05,10.77,10.916,10.77,10.916,11873,0
2010-01-06,10.916,10.955,10.859,10.872,6664,0
2010-01-07,10.808,10.916,10.808,10.89,12709,0
2010-01-08,10.904,10.904,10.763,10.859,11851,0
2010-01-11,10.962,10.981,10.834,10.885,21748,0
2010-01-12,10.75,10.878,10.731,10.757,20857,0
2010-01-13,10.801,10.847,10.763,10.827,34653,0
2010-01-14,10.814,10.866,10.814,10.866,23561,0
2010-01-15,10.801,10.859,10.726,10.726,14457,0
2010-01-19,10.673,10.929,10.673,10.929,18092,0
2010-01-20,10.885,10.885,10.617,10.745,22517,0
2010-01-21,10.68,10.68,10.47,10.507,20130,0
2010-01-22,10.406,10.444,10.296,10.296,14608,0
2010-01-25,10.412,10.463,10.15,10.343,36465,0
2010-01-26,10.374,10.374,10.195,10.252,17479,0
2010-01-27,10.215,10.221,10.087,10.201,27288,0
2010-01-28,10.264,10.296,10.143,10.208,20545,0
2010-01-29,10.264,10.284,10.119,10.131,117360,0
2010-02-01,10.195,10.31,10.195,10.296,13810,0
2010-02-02,10.246,10.438,10.246,10.438,19657,0
2010-02-03,10.425,10.444,10.36,10.374,7750,0
2010-02-04,10.303,10.316,9.978,9.991,30428,0
2010-02-05,9.991,9.991,9.709,9.908,49111,0
2010-02-08,9.882,10.08,9.837,9.882,28968,0
2010-02-09,9.959,10.156,9.959,10.093,39401,0
2010-02-10,10.073,10.15,10.054,10.131,12130,0
2010-02-11,10.136,10.258,10.093,10.234,20096,0
2010-02-12,10.175,10.303,10.106,10.228,11825,0
2010-02-16,10.221,10.367,10.15,10.343,36482,0
2010-02-17,10.355,10.406,10.336,10.348,33701,0
2010-02-18,10.323,10.343,10.284,10.329,9474,0
2010-02-19,10.323,10.336,10.264,10.329,9102,0
2010-02-22,10.31,10.329,10.271,10.271,22446,0
2010-02-23,10.215,10.252,10.15,10.156,8952,0
2010-02-24,10.215,10.239,10.188,10.215,7010,0
2010-02-25,10.1,10.188,10.1,10.188,11553,0
2010-02-26,10.201,10.258,10.143,10.258,27425,0
2010-03-01,10.31,10.399,10.31,10.367,30478,0
2010-03-02,10.463,10.463,10.336,10.367,14052,0
2010-03-03,10.392,10.463,10.329,10.367,9343,0
2010-03-04,10.419,10.419,10.296,10.336,11848,0
2010-03-05,10.392,10.507,10.36,10.476,13719,0
2010-03-08,10.476,10.534,10.343,10.502,22281,0
2010-03-09,10.406,10.571,10.406,10.514,22291,0
2010-03-10,10.521,10.686,10.521,10.604,13832,0
2010-03-11,10.553,10.598,10.392,10.585,20163,0
2010-03-12,10.731,10.731,10.598,10.629,14410,0
2010-03-15,10.629,10.635,10.565,10.604,53947,0
2010-03-16,10.623,10.686,10.571,10.686,17524,0
2010-03-17,10.75,10.77,10.534,10.706,41143,0
2010-03-18,10.642,10.706,10.623,10.673,24378,0
2010-03-19,10.686,10.686,10.534,10.61,28417,0
2010-03-22,10.507,10.662,10.507,10.642,16490,0
2010-03-23,10.642,10.68,10.565,10.667,14772,0
2010-03-24,10.936,10.936,10.571,10.578,35368,0
2010-03-25,10.673,10.726,10.629,10.662,44014,0
2010-03-26,10.635,10.75,10.61,10.649,45002,0
2010-03-29,10.617,10.75,10.617,10.75,16919,0
2010-03-30,10.726,10.975,10.726,10.77,26980,0
2010-03-31,10.904,10.904,10.794,10.866,71185,0
2010-04-01,10.916,11.012,10.91,11.012,40494,0
2010-04-05,11.077,11.077,11.012,11.064,37278,0
2010-04-06,11.032,11.126,11.032,11.126,33411,0
2010-04-07,11.119,11.119,11.038,11.044,13786,0
2010-04-08,11.038,11.05,10.981,11.05,6384,0
2010-04-09,11.108,11.119,11.044,11.077,12669,0
2010-04-12,11.152,11.152,11.012,11.057,25373,0
2010-04-13,11.012,11.044,10.929,11.025,6737,0
2010-04-14,11.09,11.139,11.012,11.126,12464,0
2010-04-15,11.102,11.114,10.859,11.064,11417,0
2010-04-16,10.936,10.999,10.777,10.885,19155,0
2010-04-19,10.853,10.853,10.726,10.782,6692,0
2010-04-20,10.821,10.91,10.821,10.885,20535,0
2010-04-21,10.916,10.916,10.757,10.757,5633,0
2010-04-22,10.667,10.834,10.61,10.814,42154,0
2010-04-23,10.763,10.853,10.763,10.847,13620,0
2010-04-26,10.814,10.955,10.814,10.897,14498,0
2010-04-27,10.801,10.897,10.699,10.726,48088,0
2010-04-28,10.897,10.897,10.68,10.77,59807,0
2010-04-29,10.801,10.878,10.782,10.841,24537,0
2010-04-30,10.859,10.91,10.794,10.794,9179,0
2010-05-03,10.89,10.89,10.789,10.801,12520,0
2010-05-04,10.745,10.745,10.425,10.476,22371,0
2010-05-05,10.374,10.502,10.246,10.291,25560,0
2010-05-06,10.15,10.303,9.672,9.901,58045,0
2010-05-07,9.913,10.119,9.8,9.997,18707,0
2010-05-10,10.264,10.546,10.264,10.521,38321,0
2010-05-11,10.412,10.482,10.271,10.355,21673,0
2010-05-12,10.425,10.457,10.136,10.406,36371,0
2010-05-13,10.329,10.343,10.291,10.31,11959,0
2010-05-14,10.221,10.221,9.895,9.991,23494,0
2010-05-17,9.952,9.959,9.804,9.913,22008,0
2010-05-18,10.035,10.125,9.939,9.939,17785,0
2010-05-19,9.831,9.882,9.645,9.703,36546,0
2010-05-20,9.4339,9.524,9.2564,9.3702,36208,0
2010-05-21,9.4735,9.645,9.0074,9.626,56430,0
2010-05-24,9.4864,9.703,9.4408,9.658,30326,0
2010-05-25,9.4805,9.4805,9.1984,9.4805,24119,0
2010-05-26,9.582,9.793,9.582,9.601,22634,0
2010-05-27,9.8,10.016,9.786,10.01,27000,0
2010-05-28,10.048,10.048,9.817,9.908,12853,0
2010-06-01,9.837,9.926,9.729,9.729,22955,0
2010-06-02,9.736,9.952,9.678,9.952,16405,0
2010-06-03,9.991,10.01,9.92,9.972,12960,0
2010-06-04,9.672,9.817,9.582,9.626,19501,0
2010-06-07,9.652,9.696,9.582,9.582,21584,0
2010-06-08,9.544,9.729,9.544,9.729,47940,0
2010-06-09,9.786,9.908,9.767,9.793,49336,0
2010-06-10,9.889,10.073,9.889,10.06,59775,0
2010-06-11,10.169,10.169,9.932,10.106,14213,0
2010-06-14,10.087,10.239,10.08,10.08,50463,0
2010-06-15,10.125,10.296,10.125,10.278,30218,0
2010-06-16,10.201,10.316,10.201,10.284,15406,0
2010-06-17,10.284,10.284,10.163,10.264,6938,0
2010-06-18,10.221,10.343,10.221,10.316,32528,0
2010-06-21,10.343,10.54,10.343,10.386,24076,0
2010-06-22,10.406,10.406,10.188,10.188,15864,0
2010-06-23,10.228,10.239,10.1,10.221,11466,0
2010-06-24,10.201,10.221,10.125,10.169,14999,0
2010-06-25,10.169,10.228,10.131,10.208,8000,0
2010-06-28,10.258,10.258,10.221,10.252,18014,0
2010-06-29,10.125,10.131,9.741,9.901,28231,0
2010-06-30,9.857,10.093,9.857,10.093,134834,0
2010-07-01,10.087,10.087,9.959,10.06,28288,0
2010-07-02,10.054,10.131,10.054,10.131,13959,0
2010-07-06,10.221,10.36,10.188,10.264,34283,0
2010-07-07,10.264,10.495,10.264,10.489,24500,0
2010-07-08,10.495,10.514,10.451,10.502,10184,0
2010-07-09,10.444,10.667,10.444,10.667,43416,0
2010-07-12,10.655,10.719,10.578,10.578,18379,0
2010-07-13,10.61,10.699,10.61,10.699,11185,0
2010-07-14,10.667,10.693,10.617,10.686,7181,0
2010-07-15,10.662,10.699,10.591,10.686,68790,0
2010-07-16,10.686,10.686,10.47,10.507,228233,0
2010-07-19,10.476,10.655,10.476,10.629,22830,0
2010-07-20,10.284,10.77,10.284,10.77,15972,0
2010-07-21,10.745,10.757,10.662,10.68,13041,0
2010-07-22,10.763,10.942,10.757,10.904,20983,0
2010-07-23,10.929,10.981,10.929,10.962,10809,0
2010-07-26,11.025,11.108,11.018,11.102,15887,0
2010-07-27,10.936,11.164,10.936,11.119,20328,0
2010-07-28,11.032,11.032,10.878,10.878,13295,0
2010-07-29,10.916,10.942,10.827,10.904,14746,0
2010-07-30,10.878,10.922,10.853,10.904,10979,0
2010-08-02,10.987,11.139,10.866,11.139,22189,0
2010-08-03,11.05,11.119,10.981,11.102,10025,0
2010-08-04,11.152,11.152,11.057,11.152,18326,0
2010-08-05,11.164,11.164,11.044,11.139,18679,0
2010-08-06,11.097,11.108,11.038,11.083,8848,0
2010-08-09,11.09,11.164,11.09,11.164,13038,0
2010-08-10,11.077,11.114,11.005,11.108,29159,0
2010-08-11,10.999,10.999,10.814,10.814,15449,0
2010-08-12,10.821,10.872,10.814,10.859,17612,0
2010-08-13,10.814,10.975,10.814,10.942,18327,0
2010-08-16,10.904,11.044,10.897,10.981,17876,0
2010-08-17,11.025,11.145,11.025,11.114,12383,0
2010-08-18,11.119,11.171,11.057,11.145,25717,0
2010-08-19,11.032,11.145,11.032,11.077,18874,0
2010-08-20,11.025,11.025,10.975,11.018,8822,0
2010-08-23,11.05,11.057,10.975,10.987,10427,0
2010-08-24,10.922,10.936,10.827,10.885,8937,0
2010-08-25,10.777,10.847,10.706,10.801,18837,0
2010-08-26,10.821,10.847,10.738,10.77,6121,0
2010-08-27,10.789,10.962,10.77,10.904,34171,0
2010-08-30,10.834,10.878,10.794,10.794,12815,0
2010-08-31,10.782,10.885,10.77,10.847,12138,0
2010-09-01,10.904,11.102,10.904,11.025,19226,0
2010-09-02,11.025,11.077,10.987,11.044,13462,0
2010-09-03,11.108,11.119,11.012,11.09,14037,0
2010-09-07,11.044,11.044,11.018,11.018,6429,0
2010-09-08,11.05,11.164,11.025,11.145,21567,0
2010-09-09,11.171,11.235,11.171,11.223,13598,0
2010-09-10,11.228,11.235,11.184,11.184,7444,0
2010-09-13,11.292,11.382,11.24,11.363,22534,0
2010-09-14,11.331,11.426,11.267,11.338,14610,0
2010-09-15,11.331,11.369,11.299,11.344,13394,0
2010-09-16,11.312,11.324,11.184,11.28,13216,0
2010-09-17,11.247,11.312,11.247,11.312,3430,0
2010-09-20,11.28,11.452,11.254,11.446,25494,0
2010-09-21,11.402,11.51,11.344,11.471,45523,0
2010-09-22,11.42,11.554,11.42,11.478,5134,0
2010-09-23,11.426,11.535,11.388,11.439,16062,0
2010-09-24,11.497,11.574,11.497,11.574,14191,0
2010-09-27,11.638,11.656,11.587,11.587,18063,0
2010-09-28,11.567,11.702,11.541,11.702,12237,0
2010-09-29,11.643,11.842,11.643,11.842,65419,0
2010-09-30,11.88,11.905,11.817,11.893,16022,0
2010-10-01,11.958,12.04,11.899,11.981,56840,0
2010-10-04,11.899,11.994,11.899,11.951,3755,0
2010-10-05,12.001,12.276,12.001,12.276,13174,0
2010-10-06,12.257,12.372,12.257,12.334,15402,0
2010-10-07,12.416,12.416,12.142,12.231,49379,0
2010-10-08,12.174,12.283,12.04,12.276,22720,0
2010-10-11,12.315,12.416,12.257,12.359,16868,0
2010-10-12,12.283,12.289,12.142,12.237,36691,0
2010-10-13,12.352,12.577,12.264,12.48,39559,0
2010-10-14,12.544,12.544,12.456,12.507,46828,0
2010-10-15,12.577,12.577,12.283,12.315,23147,0
2010-10-18,12.251,12.346,12.244,12.346,9156,0
2010-10-19,12.244,12.283,12.142,12.193,22652,0
2010-10-20,12.289,12.328,12.231,12.321,26410,0
2010-10-21,12.308,12.392,12.257,12.315,14179,0
2010-10-22,12.283,12.334,12.276,12.283,7466,0
2010-10-25,12.334,12.365,12.276,12.34,21214,0
2010-10-26,12.237,12.289,12.193,12.276,53889,0
2010-10-27,12.206,12.206,11.938,12.001,33443,0
2010-10-28,12.103,12.103,12.008,12.033,17422,0
2010-10-29,12.099,12.189,12.086,12.184,5348,0
2010-11-01,12.149,12.27,12.129,12.154,103690,0
2010-11-02,12.174,12.2,12.103,12.149,135985,0
2010-11-03,12.122,12.2,12.116,12.161,13711,0
2010-11-04,12.231,12.398,12.231,12.308,135603,0
2010-11-05,12.308,12.365,12.237,12.365,38052,0
2010-11-08,12.334,12.379,12.276,12.359,18952,0
2010-11-09,12.423,12.443,12.231,12.237,19046,0
2010-11-10,12.321,12.321,12.103,12.237,24284,0
2010-11-11,12.129,12.2,12.014,12.193,17365,0
2010-11-12,12.073,12.078,11.721,11.893,22557,0
2010-11-15,11.81,11.938,11.81,11.938,14856,0
2010-11-16,11.893,11.893,11.503,11.51,15799,0
2010-11-17,11.53,11.702,11.49,11.682,136914,0
2010-11-18,11.765,12.085,11.765,12.085,19342,0
2010-11-19,11.981,12.033,11.912,12.021,16519,0
2010-11-22,11.918,12.097,11.918,12.097,10458,0
2010-11-23,11.976,12.04,11.784,11.803,12203,0
2010-11-24,11.925,12.021,11.849,12.021,14569,0
2010-11-26,11.886,11.969,11.746,11.746,9704,0
2010-11-29,11.797,11.81,11.618,11.733,19110,0
2010-11-30,11.567,11.715,11.567,11.682,16830,0
2010-12-01,11.81,11.905,11.81,11.88,15416,0
2010-12-02,11.842,12.021,11.842,12.014,18329,0
2010-12-03,12.066,12.078,11.912,11.981,11060,0
2010-12-06,11.899,11.988,11.836,11.938,16636,0
2010-12-07,12.027,12.231,11.938,11.969,124183,0
2010-12-08,12.046,12.046,11.758,11.976,35621,0
2010-12-09,12.053,12.066,11.83,11.945,44170,0
2010-12-10,11.86,11.945,11.86,11.945,7297,0
2010-12-13,11.912,11.951,11.733,11.905,13993,0
2010-12-14,11.905,11.994,11.893,11.964,44147,0
2010-12-15,11.951,12.001,11.873,11.994,9399,0
2010-12-16,11.938,11.969,11.866,11.964,7106,0
2010-12-17,11.849,11.886,11.733,11.746,10651,0
2010-12-20,11.842,11.925,11.842,11.905,53224,0
2010-12-21,11.866,11.969,11.83,11.969,17186,0
2010-12-22,11.905,12.008,11.905,12.008,17861,0
2010-12-23,11.925,12.033,11.893,11.899,46370,0
2010-12-27,11.88,11.994,11.715,11.988,29221,0
2010-12-28,11.561,12.073,11.497,11.893,33313,0
2010-12-29,11.855,12.193,11.817,12.097,27905,0
2010-12-30,12.122,12.149,12.033,12.033,20364,0
2010-12-31,12.067,12.371,11.995,12.357,13676,0
2011-01-03,12.328,12.551,12.231,12.392,17259,0
2011-01-04,12.449,12.449,12.264,12.398,12220,0
2011-01-05,12.346,12.359,12.231,12.346,4605,0
2011-01-06,12.27,12.321,12.181,12.181,7306,0
2011-01-07,12.109,12.328,12.109,12.161,23978,0
2011-01-10,12.053,12.237,11.931,12.103,17833,0
2011-01-11,12.193,12.231,12.103,12.142,6931,0
2011-01-12,12.2,12.301,12.181,12.264,28111,0
2011-01-13,12.295,12.295,12.168,12.264,21663,0
2011-01-14,12.315,12.398,12.168,12.219,31409,0
2011-01-18,12.161,12.315,12.149,12.283,45871,0
2011-01-19,12.334,12.461,12.136,12.174,7642,0
2011-01-20,12.129,12.129,11.925,11.988,8338,0
2011-01-21,12.001,12.066,11.976,12.04,18699,0
2011-01-24,12.066,12.161,12.027,12.073,10831,0
2011-01-25,12.008,12.066,11.976,12.04,50156,0
2011-01-26,11.994,12.154,11.969,12.014,51199,0
2011-01-27,11.976,12.027,11.79,11.931,20729,0
2011-01-28,11.866,11.886,11.426,11.459,41686,0
2011-01-31,11.4,11.736,11.4,11.652,32904,0
2011-02-01,11.715,11.905,11.715,11.817,27140,0
2011-02-02,11.86,11.994,11.746,11.893,15425,0
2011-02-03,11.81,11.873,11.638,11.823,24700,0
2011-02-04,11.873,11.976,11.86,11.976,29607,0
2011-02-07,11.912,11.969,11.765,11.86,26710,0
2011-02-08,11.899,11.918,11.842,11.88,12503,0
2011-02-09,11.771,11.81,11.606,11.65,14978,0
2011-02-10,11.695,11.695,11.459,11.541,15346,0
2011-02-11,11.459,11.587,11.235,11.541,31478,0
2011-02-14,11.503,11.638,11.503,11.541,19921,0
2011-02-15,11.49,11.535,11.324,11.49,110601,0
2011-02-16,11.53,11.715,11.466,11.643,19515,0
2011-02-18,11.618,11.778,11.618,11.778,27985,0
2011-02-22,11.561,11.695,11.273,11.363,40446,0
2011-02-23,11.369,11.426,11.108,11.306,23170,0
2011-02-24,11.223,11.452,11.108,11.247,22978,0
2011-02-25,11.299,11.324,11.286,11.306,24258,0
2011-02-28,11.388,11.402,11.286,11.388,14713,0
2011-03-01,11.395,11.402,11.235,11.292,9978,0
2011-03-02,11.21,11.408,11.21,11.338,28455,0
2011-03-03,11.459,11.554,11.402,11.51,5162,0
2011-03-04,11.452,11.516,11.42,11.452,19605,0
2011-03-07,11.471,11.471,11.331,11.382,24385,0
2011-03-08,11.382,11.459,11.344,11.446,47126,0
2011-03-09,11.439,11.53,11.439,11.516,15325,0
2011-03-10,11.388,11.49,11.312,11.344,14575,0
2011-03-11,11.267,11.395,11.26,11.395,26309,0
2011-03-14,11.382,11.497,11.375,11.497,11384,0
2011-03-15,11.177,11.388,11.083,11.324,57352,0
2011-03-16,11.338,11.35,11.132,11.171,100017,0
2011-03-17,11.363,11.363,11.21,11.286,26897,0
2011-03-18,11.324,11.503,11.324,11.363,24501,0
2011-03-21,11.523,11.567,11.42,11.459,34547,0
2011-03-22,11.433,11.439,11.414,11.439,4747,0
2011-03-23,11.369,11.554,11.369,11.554,6993,0
2011-03-24,11.58,11.662,11.574,11.65,10564,0
2011-03-25,11.669,11.79,11.643,11.656,24819,0
2011-03-28,11.695,11.733,11.662,11.669,4390,0
2011-03-29,11.675,11.836,11.65,11.83,33860,0
2011-03-30,11.912,11.969,11.893,11.958,18928,0
2011-03-31,11.975,12.054,11.975,11.988,4556,0
2011-04-01,12.046,12.073,11.994,12.008,102820,0
2011-04-04,11.976,12.109,11.969,12.103,5295,0
2011-04-05,12.053,12.168,12.04,12.149,26612,0
2011-04-06,12.231,12.231,12.097,12.161,20362,0
2011-04-07,12.193,12.206,12.149,12.187,5944,0
2011-04-08,12.187,12.251,12.174,12.213,8770,0
2011-04-11,12.213,12.213,12.097,12.142,14578,0
2011-04-12,12.109,12.109,11.727,11.88,70741,0
2011-04-13,11.918,12.04,11.905,11.951,18885,0
2011-04-14,11.912,12.014,11.912,12.014,14073,0
2011-04-15,12.008,12.027,12.008,12.027,3941,0
2011-04-18,11.912,11.938,11.83,11.86,13273,0
2011-04-19,11.925,12.033,11.866,12.027,5326,0
2011-04-20,12.136,12.48,12.136,12.213,20347,0
2011-04-21,12.257,12.257,12.193,12.257,11043,0
2011-04-25,12.276,12.276,12.181,12.193,10372,0
2011-04-26,12.213,12.251,12.154,12.251,11791,0
2011-04-27,12.193,12.257,12.136,12.257,11835,0
2011-04-28,12.289,12.289,12.181,12.2,39554,0
2011-04-29,12.189,12.326,12.189,12.326,10979,0
2011-05-02,12.328,12.398,12.315,12.315,16149,0
2011-05-03,12.213,12.27,12.149,12.213,91386,0
2011-05-04,12.149,12.315,12.085,12.09,21051,0
2011-05-05,12.053,12.066,11.823,11.938,23669,0
2011-05-06,12.085,12.085,12.001,12.014,17910,0
2011-05-09,12.046,12.046,11.951,12.027,5766,0
2011-05-10,12.059,12.085,11.803,12.085,18976,0
2011-05-11,12.066,12.073,11.758,11.886,7218,0
2011-05-12,11.873,12.008,11.803,12.008,10394,0
2011-05-13,12.001,12.129,11.83,11.886,26588,0
2011-05-16,11.938,11.964,11.86,11.86,52580,0
2011-05-17,11.855,11.931,11.765,11.866,15526,0
2011-05-18,11.912,11.981,11.88,11.964,25875,0
2011-05-19,11.981,12.033,11.951,11.958,9685,0
2011-05-20,11.905,11.951,11.83,11.886,13397,0
2011-05-23,11.797,11.797,11.682,11.695,7397,0
2011-05-24,11.771,11.836,11.752,11.803,6004,0
2011-05-25,11.765,11.873,11.765,11.873,15413,0
2011-05-26,11.836,11.958,11.836,11.918,16466,0
2011-05-27,11.988,12.033,11.969,11.981,7092,0
2011-05-31,12.099,12.164,12.054,12.079,48527,0
2011-06-01,12.001,12.066,11.938,11.969,25784,0
2011-06-02,11.964,12.021,11.925,12.008,40476,0
2011-06-03,11.912,12.021,11.893,11.988,11429,0
2011-06-06,12.021,12.021,11.866,11.931,27805,0
2011-06-07,11.988,12.066,11.988,12.021,16025,0
2011-06-08,12.021,12.021,11.912,11.918,15365,0
2011-06-09,11.938,12.001,11.938,11.938,3867,0
2011-06-10,11.918,11.918,11.758,11.758,4315,0
2011-06-13,11.817,11.866,11.752,11.823,16075,0
2011-06-14,11.855,11.931,11.855,11.855,5542,0
2011-06-15,11.81,12.033,11.708,11.746,32458,0
2011-06-16,11.664,11.718,11.588,11.639,20818,0
2011-06-17,11.682,11.695,11.631,11.638,13930,0
2011-06-20,11.58,11.702,11.567,11.695,7719,0
2011-06-21,11.715,11.836,11.715,11.817,16195,0
2011-06-22,11.79,11.797,11.708,11.746,20879,0
2011-06-23,11.65,11.662,11.49,11.606,20287,0
2011-06-24,11.675,11.778,11.669,11.721,25353,0
2011-06-27,11.682,11.803,11.682,11.758,13634,0
2011-06-28,11.771,11.86,11.771,11.836,39475,0
2011-06-29,11.866,11.945,11.842,11.905,14381,0
2011-06-30,11.964,12.086,11.964,11.995,3185,0
2011-07-01,12.06,12.131,12.06,12.131,8206,0
2011-07-05,12.074,12.151,12.074,12.099,10335,0
2011-07-06,12.118,12.131,12.067,12.111,30506,0
2011-07-07,12.151,12.319,12.151,12.312,42153,0
2011-07-08,12.268,12.268,12.164,12.189,35872,0
2011-07-11,12.027,12.073,11.969,12.014,49056,0
2011-07-12,11.957,12.015,11.931,11.964,15965,0
2011-07-13,12.033,12.187,11.969,12.142,26301,0
2011-07-14,12.109,12.154,11.969,12.129,62727,0
2011-07-15,12.17,12.215,12.104,12.164,21179,0
2011-07-18,12.059,12.059,11.981,12.033,56727,0
2011-07-19,12.099,12.17,12.099,12.17,6010,0
2011-07-20,12.274,12.274,12.196,12.234,25031,0
2011-07-21,12.312,12.357,12.261,12.351,12847,0
2011-07-22,12.306,12.416,12.287,12.416,15360,0
2011-07-25,12.261,12.397,12.261,12.371,22601,0
2011-07-26,12.391,12.481,12.391,12.461,77063,0
2011-07-27,12.456,12.494,12.268,12.268,77655,0
2011-07-28,12.215,12.357,12.215,12.268,28421,0
2011-07-29,12.234,12.371,12.196,12.293,30506,0
2011-08-01,12.345,12.436,12.333,12.364,69506,0
2011-08-02,12.234,12.357,12.164,12.164,52109,0
2011-08-03,12.138,12.274,11.969,12.274,47711,0
2011-08-04,12.164,12.234,11.814,11.891,17658,0
2011-08-05,12.008,12.008,11.386,11.664,36871,0
2011-08-08,11.084,11.38,10.623,10.785,30172,0
2011-08-09,10.778,11.102,10.513,11.102,27614,0
2011-08-10,11.064,11.127,10.875,11.044,39299,0
2011-08-11,11.12,11.425,11.115,11.425,11747,0
2011-08-12,11.386,11.652,11.386,11.652,11560,0
2011-08-15,11.859,11.951,11.691,11.718,15454,0
2011-08-16,11.607,11.704,11.53,11.704,11913,0
2011-08-17,11.639,11.814,11.554,11.814,23980,0
2011-08-18,11.458,11.458,11.263,11.445,18973,0
2011-08-19,11.289,11.523,11.212,11.25,10265,0
2011-08-22,11.489,11.489,11.335,11.458,40286,0
2011-08-23,11.541,11.827,11.541,11.827,11305,0
2011-08-24,11.801,11.853,11.645,11.853,12227,0
2011-08-25,11.807,11.827,11.626,11.626,6584,0
2011-08-26,11.652,11.768,11.619,11.762,13592,0
2011-08-29,11.814,11.911,11.775,11.911,10684,0
2011-08-30,11.853,11.975,11.853,11.975,10119,0
2011-08-31,11.975,12.184,11.957,11.975,4867,0
2011-09-01,11.917,12.047,11.917,12.04,30110,0
2011-09-02,11.865,12.015,11.865,11.865,5699,0
2011-09-06,11.6,11.781,11.594,11.698,7867,0
2011-09-07,12.054,12.06,11.847,12.034,48340,0
2011-09-08,12.015,12.047,11.853,11.853,11285,0
2011-09-09,11.787,11.787,11.535,11.619,18754,0
2011-09-12,11.541,11.568,11.393,11.451,16309,0
2011-09-13,11.496,11.554,11.309,11.431,13421,0
2011-09-14,11.458,11.523,11.4,11.489,28557,0
2011-09-15,11.588,11.652,11.523,11.541,4990,0
2011-09-16,11.53,11.698,11.53,11.671,9927,0
2011-09-19,11.4,11.4,11.302,11.373,3089,0
2011-09-20,11.366,11.652,11.366,11.535,6843,0
2011-09-21,11.53,11.53,11.296,11.296,11387,0
2011-09-22,11.07,11.07,10.74,10.908,11500,0
2011-09-23,10.934,10.934,10.701,10.837,11430,0
2011-09-26,10.954,10.954,10.681,10.759,2472,0
2011-09-27,10.974,11.243,10.974,11.206,23437,0
2011-09-28,11.231,11.541,11.224,11.347,7153,0
2011-09-29,11.541,11.541,11.084,11.084,13565,0
2011-09-30,11.064,11.064,10.875,10.875,10266,0
2011-10-03,10.87,11.166,10.623,10.701,13445,0
2011-10-04,10.663,10.681,10.435,10.668,17897,0
2011-10-05,10.617,10.895,10.617,10.875,17454,0
2011-10-06,10.927,11.199,10.927,11.199,9248,0
2011-10-07,11.218,11.218,10.993,10.993,2565,0
2011-10-10,11.09,11.218,11.057,11.16,7113,0
2011-10-11,11.16,11.263,11.084,11.172,5536,0
2011-10-12,11.199,11.4,11.199,11.212,9677,0
2011-10-13,11.231,11.321,11.179,11.27,37134,0
2011-10-14,11.354,11.445,11.354,11.393,3954,0
2011-10-17,11.316,11.347,11.218,11.328,6511,0
2011-10-18,11.199,11.386,11.199,11.224,3737,0
2011-10-19,11.283,11.671,11.256,11.431,8038,0
2011-10-20,11.354,11.451,11.07,11.296,15855,0
2011-10-21,11.328,11.419,11.328,11.419,7996,0
2011-10-24,11.496,11.496,11.425,11.471,35457,0
2011-10-25,11.458,11.458,11.263,11.263,8212,0
2011-10-26,11.431,11.523,11.263,11.523,6992,0
2011-10-27,11.652,11.988,11.639,11.924,26259,0
2011-10-28,11.891,12.015,11.742,11.931,12645,0
2011-10-31,11.645,11.718,11.633,11.671,28177,0
2011-11-01,11.366,11.588,11.366,11.588,4328,0
2011-11-02,11.718,11.718,11.445,11.639,5482,0
2011-11-03,11.574,11.736,11.574,11.698,4017,0
2011-11-04,11.633,11.814,11.084,11.814,28464,0
2011-11-07,11.904,11.911,11.787,11.853,2998,0
2011-11-08,11.911,12.027,11.814,11.814,4002,0
2011-11-09,11.554,11.781,11.341,11.554,10382,0
2011-11-10,11.742,11.749,11.465,11.477,16588,0
2011-11-11,11.541,11.814,11.541,11.781,15067,0
2011-11-14,11.691,11.691,11.477,11.652,20451,0
2011-11-15,11.768,11.827,11.671,11.781,3059,0
2011-11-16,11.619,11.691,11.489,11.561,4169,0
2011-11-17,11.53,11.588,11.38,11.588,22742,0
2011-11-18,11.6,11.723,11.471,11.619,4210,0
2011-11-21,11.393,11.412,11.231,11.237,12966,0
2011-11-22,11.256,11.393,11.25,11.25,6212,0
2011-11-23,11.341,11.341,11.199,11.237,12881,0
2011-11-28,11.431,11.6,11.4,11.4,2009,0
2011-11-29,11.373,11.412,11.289,11.289,9888,0
2011-11-30,11.451,11.723,11.451,11.633,15389,0
2011-12-01,11.484,11.775,11.484,11.657,15146,0
2011-12-02,11.657,11.684,11.588,11.684,8832,0
2011-12-05,11.787,11.787,11.736,11.742,16063,0
2011-12-06,11.657,11.657,11.574,11.581,3399,0
2011-12-07,11.535,11.652,11.523,11.633,8029,0
2011-12-08,11.581,11.6,11.373,11.412,7683,0
2011-12-09,11.354,11.465,11.341,11.445,6113,0
2011-12-12,11.335,11.335,11.108,11.199,5969,0
2011-12-13,11.166,11.309,11.09,11.16,19320,0
2011-12-14,11.004,11.084,10.863,10.863,13530,0
2011-12-15,11.031,11.12,10.863,10.882,21238,0
2011-12-16,10.851,10.974,10.831,10.94,12036,0
2011-12-19,10.895,10.961,10.714,10.947,11895,0
2011-12-20,11.038,11.166,11.038,11.108,25953,0
2011-12-21,11.186,11.212,10.986,11.127,11570,0
2011-12-22,11.133,11.192,10.986,11.192,13205,0
2011-12-23,11.14,11.256,11.14,11.256,7108,0
2011-12-27,11.309,11.36,11.263,11.289,24476,0
2011-12-28,11.256,11.256,11.004,11.199,20160,0
2011-12-29,11.166,11.296,11.133,11.296,15851,0
2011-12-30,11.363,11.376,11.33,11.35,31316,0
2012-01-03,11.451,11.652,11.445,11.652,54070,0
2012-01-04,11.613,11.801,11.302,11.516,18987,0
2012-01-05,11.53,11.53,11.38,11.458,1885,0
2012-01-06,11.431,11.581,11.373,11.53,10472,0
2012-01-09,11.509,11.554,11.465,11.554,2807,0
2012-01-10,11.626,11.755,11.574,11.736,6954,0
2012-01-11,11.639,11.768,11.639,11.691,7514,0
2012-01-12,11.626,11.762,11.574,11.684,8650,0
2012-01-13,11.664,11.664,11.458,11.535,2430,0
2012-01-17,11.633,11.633,11.425,11.541,18057,0
2012-01-18,11.607,11.645,11.503,11.645,31543,0
2012-01-19,11.626,11.755,11.503,11.723,76058,0
2012-01-20,11.768,11.885,11.698,11.878,20719,0
2012-01-23,11.957,12.234,11.762,11.898,26330,0
2012-01-24,11.859,11.878,11.787,11.853,12213,0
2012-01-25,11.853,12.008,11.853,11.917,8951,0
2012-01-26,11.969,12.047,11.814,11.931,37289,0
2012-01-27,11.924,12.06,11.924,12.001,7195,0
2012-01-30,11.975,12.074,11.865,11.931,17741,0
2012-01-31,12.022,12.173,11.957,12.153,30750,0
2012-02-01,12.17,12.338,12.17,12.338,11037,0
2012-02-02,12.338,12.397,12.333,12.391,8708,0
2012-02-03,12.461,12.559,12.461,12.525,15586,0
2012-02-06,12.525,12.559,12.333,12.468,16104,0
2012-02-07,12.397,12.52,12.397,12.52,6182,0
2012-02-08,12.494,12.559,12.494,12.545,3708,0
2012-02-09,12.501,12.591,12.436,12.591,15759,0
2012-02-10,12.402,12.402,12.268,12.274,21088,0
2012-02-13,12.474,12.474,12.338,12.461,24782,0
2012-02-14,12.416,12.494,12.157,12.268,82730,0
2012-02-15,12.234,12.345,12.189,12.203,95334,0
2012-02-16,12.17,12.17,12.092,12.157,78559,0
2012-02-17,12.157,12.234,12.151,12.157,99805,0
2012-02-21,12.157,12.227,12.111,12.151,125975,0
2012-02-22,12.104,12.131,12.079,12.104,116993,0
2012-02-23,12.104,12.104,11.981,12.099,103142,0
2012-02-24,12.138,12.203,12.138,12.184,15558,0
2012-02-27,12.151,12.209,12.047,12.203,42683,0
2012-02-28,12.203,12.409,12.203,12.409,55125,0
2012-02-29,12.449,12.52,12.364,12.513,36250,0
2012-03-01,12.566,12.669,12.532,12.669,17962,0
2012-03-02,12.655,12.733,12.643,12.72,39729,0
2012-03-05,12.649,12.695,12.597,12.604,19456,0
2012-03-06,12.442,12.559,12.312,12.333,19528,0
2012-03-07,12.429,12.429,12.312,12.364,21998,0
2012-03-08,12.525,12.525,12.397,12.501,9759,0
2012-03-09,12.559,12.623,12.494,12.559,18127,0
2012-03-12,12.552,12.552,12.449,12.525,46517,0
2012-03-13,12.539,12.689,12.494,12.689,51439,0
2012-03-14,12.629,12.655,12.532,12.532,7880,0
2012-03-15,12.52,12.559,12.429,12.559,60400,0
2012-03-16,12.513,12.566,12.449,12.559,13591,0
2012-03-19,12.61,12.636,12.494,12.61,30439,0
2012-03-20,12.579,12.579,12.054,12.422,19773,0
2012-03-21,12.345,12.655,12.345,12.572,79263,0
2012-03-22,12.391,12.494,12.377,12.377,12076,0
2012-03-23,12.456,12.456,12.409,12.422,3004,0
2012-03-26,12.456,12.532,12.422,12.494,27554,0
2012-03-27,12.436,12.572,12.436,12.461,28093,0
2012-03-28,12.397,12.456,12.364,12.364,12310,0
2012-03-29,12.312,12.364,12.234,12.357,28939,0
2012-03-30,12.457,12.541,12.457,12.541,23098,0
2012-04-02,12.545,12.915,12.494,12.746,44055,0
2012-04-03,12.785,12.869,12.733,12.772,8140,0
2012-04-04,12.695,12.695,12.545,12.545,6298,0
2012-04-05,12.436,12.876,12.436,12.579,10030,0
2012-04-09,12.429,12.436,12.416,12.416,7670,0
2012-04-10,12.416,12.416,12.241,12.241,7356,0
2012-04-11,12.429,12.442,12.333,12.333,7742,0
2012-04-12,12.409,12.474,12.402,12.461,10006,0
2012-04-13,12.474,12.474,12.357,12.357,10350,0
2012-04-16,12.377,12.377,12.254,12.274,7007,0
2012-04-17,12.287,12.402,12.287,12.391,9725,0
2012-04-18,12.312,12.384,12.312,12.384,5368,0
2012-04-19,12.449,12.449,12.326,12.338,6172,0
2012-04-20,12.391,12.409,12.364,12.364,8944,0
2012-04-23,12.333,12.333,12.254,12.299,8290,0
2012-04-24,12.377,12.429,12.345,12.429,14971,0
2012-04-25,12.481,12.559,12.456,12.501,12058,0
2012-04-26,12.572,12.604,12.474,12.545,6757,0
2012-04-27,12.604,12.655,12.559,12.604,9537,0
2012-04-30,12.594,12.62,12.569,12.601,4019,0
2012-05-01,12.623,12.702,12.61,12.655,2030,0
2012-05-02,12.539,12.689,12.539,12.629,7054,0
2012-05-03,12.675,12.675,12.629,12.675,772,0
2012-05-04,12.559,12.591,12.525,12.525,3332,0
2012-05-07,12.416,12.604,12.416,12.566,1815,0
2012-05-08,12.442,12.507,12.422,12.501,5529,0
2012-05-09,12.299,12.377,12.299,12.371,9437,0
2012-05-10,12.559,12.559,12.306,12.456,14773,0
2012-05-11,12.402,12.429,12.299,12.333,13167,0
2012-05-14,12.234,12.234,12.092,12.131,5536,0
2012-05-15,12.177,12.177,12.015,12.015,6279,0
2012-05-16,11.969,11.988,11.827,11.988,6161,0
2012-05-17,11.847,11.847,11.73,11.821,1461,0
2012-05-18,11.768,11.768,11.711,11.718,8337,0
2012-05-21,11.736,11.768,11.619,11.768,7074,0
2012-05-22,11.878,11.878,11.619,11.698,5808,0
2012-05-23,11.657,11.814,11.581,11.639,12314,0
2012-05-24,11.678,12.034,11.581,11.6,8218,0
2012-05-25,11.535,11.574,11.535,11.548,5530,0
2012-05-29,11.613,11.742,11.613,11.698,23474,0
2012-05-30,11.561,12.021,11.561,11.6,9749,0
2012-05-31,11.567,11.646,11.529,11.581,19270,0
2012-06-01,11.509,11.509,11.172,11.237,36638,0
2012-06-04,11.316,11.347,11.102,11.243,13269,0
2012-06-05,11.172,11.341,11.172,11.341,6731,0
2012-06-06,11.393,11.814,11.393,11.723,64010,0
2012-06-07,11.821,11.859,11.652,11.652,12826,0
2012-06-08,11.581,11.581,11.541,11.568,3012,0
2012-06-11,11.698,11.698,11.503,11.541,16946,0
2012-06-12,11.588,11.607,11.554,11.6,8465,0
2012-06-13,11.541,11.588,11.541,11.548,10740,0
2012-06-14,11.684,11.684,11.554,11.588,52253,0
2012-06-15,11.561,11.684,11.561,11.684,3897,0
2012-06-18,11.561,11.736,11.561,11.704,5244,0
2012-06-19,11.834,11.917,11.807,11.898,8673,0
2012-06-20,11.827,11.957,11.821,11.957,12063,0
2012-06-21,11.917,11.917,11.742,11.742,5066,0
2012-06-22,11.755,11.755,11.755,11.755,772,0
2012-06-25,11.684,11.684,11.633,11.633,3053,0
2012-06-26,11.652,11.742,11.633,11.742,8994,0
2012-06-27,11.768,11.827,11.742,11.827,7771,0
2012-06-28,11.704,11.723,11.633,11.718,7967,0
2012-06-29,11.957,12.332,11.797,12.18,70185,0
2012-07-02,12.268,12.268,12.131,12.261,12162,0
2012-07-03,12.193,12.35,12.193,12.35,10733,0
2012-07-05,12.298,12.45,12.292,12.45,2615,0
2012-07-06,12.259,12.304,12.252,12.292,6508,0
2012-07-09,12.222,12.306,12.222,12.306,3000,0
2012-07-10,12.306,12.306,12.17,12.177,2811,0
2012-07-11,12.268,12.268,12.234,12.241,9248,0
2012-07-12,12.138,12.215,12.086,12.215,6354,0
2012-07-13,12.166,12.311,12.166,12.304,5970,0
2012-07-16,12.268,12.268,12.227,12.241,22401,0
2012-07-17,12.318,12.318,12.238,12.318,59733,0
2012-07-18,12.298,12.325,12.252,12.325,52962,0
2012-07-19,12.37,12.457,12.37,12.457,12319,0
2012-07-20,12.496,12.496,12.37,12.43,14866,0
2012-07-23,12.252,12.344,12.127,12.344,23850,0
2012-07-24,12.357,12.357,12.232,12.238,13797,0
2012-07-25,12.332,12.364,12.272,12.272,16254,0
2012-07-26,12.398,12.43,12.364,12.43,60183,0
2012-07-27,12.521,12.707,12.521,12.673,26540,0
2012-07-30,12.588,12.719,12.588,12.707,41827,0
2012-07-31,12.707,12.732,12.707,12.707,2963,0
2012-08-01,12.732,12.745,12.687,12.701,4039,0
2012-08-02,12.627,12.646,12.496,12.535,133517,0
2012-08-03,12.66,12.759,12.66,12.687,53014,0
2012-08-06,12.719,12.91,12.719,12.877,30524,0
2012-08-07,12.891,12.938,12.857,12.871,4036,0
2012-08-08,12.826,12.91,12.819,12.91,14109,0
2012-08-09,12.864,12.871,12.819,12.85,35766,0
2012-08-10,12.799,12.799,12.707,12.778,36784,0
2012-08-13,12.707,12.766,12.667,12.766,11676,0
2012-08-14,12.766,12.85,12.766,12.805,13476,0
2012-08-15,12.799,12.799,12.732,12.771,14134,0
2012-08-16,12.819,12.897,12.792,12.897,15586,0
2012-08-17,12.897,12.897,12.843,12.897,15342,0
2012-08-20,12.819,12.877,12.819,12.877,4433,0
2012-08-21,12.819,12.91,12.819,12.832,22726,0
2012-08-22,12.766,12.832,12.766,12.832,1579,0
2012-08-23,12.799,12.85,12.799,12.805,2430,0
2012-08-24,12.799,12.884,12.701,12.884,17351,0
2012-08-27,12.85,12.884,12.792,12.884,31570,0
2012-08-28,12.85,12.85,12.819,12.832,13856,0
2012-08-29,12.832,12.832,12.377,12.766,16040,0
2012-08-30,12.701,12.701,12.64,12.694,18037,0
2012-08-31,12.694,12.792,12.694,12.792,16864,0
2012-09-04,12.766,12.771,12.759,12.759,3854,0
2012-09-05,12.701,12.778,12.66,12.778,19350,0
2012-09-06,12.778,13.036,12.778,13.029,10833,0
2012-09-07,13.114,13.252,13.049,13.252,28016,0
2012-09-10,13.159,13.252,13.135,13.153,74985,0
2012-09-11,13.259,13.259,13.172,13.245,8441,0
2012-09-12,13.205,13.218,13.159,13.179,5652,0
2012-09-13,13.075,13.389,13.075,13.389,20033,0
2012-09-14,13.462,13.62,13.462,13.62,29139,0
2012-09-17,13.627,13.66,13.455,13.455,25076,0
2012-09-18,13.371,13.376,13.311,13.35,23341,0
2012-09-19,13.389,13.396,13.298,13.343,33131,0
2012-09-20,13.325,13.574,13.305,13.488,180808,0
2012-09-21,13.364,13.58,13.364,13.521,31461,0
2012-09-24,13.409,13.455,13.35,13.455,36315,0
2012-09-25,13.462,13.521,13.33,13.33,10410,0
2012-09-26,13.325,13.325,13.218,13.239,48663,0
2012-09-27,13.337,13.593,13.325,13.587,28677,0
2012-09-28,13.495,14.015,13.462,13.607,65511,0
2012-10-01,13.574,13.759,13.574,13.646,20679,0
2012-10-02,13.674,13.674,13.62,13.62,540,0
2012-10-03,13.711,13.711,13.62,13.667,3009,0
2012-10-04,13.711,13.765,13.694,13.694,2176,0
2012-10-05,13.745,13.772,13.745,13.772,4772,0
2012-10-08,13.718,13.718,13.6,13.66,4464,0
2012-10-09,13.607,13.634,13.542,13.569,32631,0
2012-10-10,13.508,13.548,13.502,13.548,4872,0
2012-10-11,13.555,13.607,13.548,13.548,4255,0
2012-10-12,13.58,13.587,13.528,13.528,456,0
2012-10-15,13.528,13.548,13.528,13.548,305,0
2012-10-16,13.62,13.653,13.62,13.646,6169,0
2012-10-17,13.646,13.752,13.646,13.752,9977,0
2012-10-18,13.66,13.765,13.593,13.765,44819,0
2012-10-19,13.64,13.674,13.587,13.62,18966,0
2012-10-22,13.653,13.667,13.562,13.593,12049,0
2012-10-23,13.409,13.475,13.383,13.462,15163,0
2012-10-24,13.535,13.58,13.514,13.574,5776,0
2012-10-25,13.593,13.64,13.574,13.58,22452,0
2012-10-26,13.521,13.562,13.521,13.562,456,0
2012-10-31,13.569,13.587,13.488,13.587,25114,0
2012-11-01,13.587,13.646,13.58,13.646,17210,0
2012-11-02,13.667,13.68,13.646,13.646,23435,0
2012-11-05,13.627,13.66,13.593,13.66,10012,0
2012-11-06,13.574,13.653,13.521,13.521,25525,0
2012-11-07,13.495,13.495,13.337,13.357,15098,0
2012-11-08,13.259,13.259,12.943,13.166,6311,0
2012-11-09,13.193,13.2,13.179,13.2,2584,0
2012-11-12,13.172,13.2,13.172,13.172,10204,0
2012-11-13,13.14,13.172,13.055,13.172,634041,0
2012-11-14,13.259,13.259,12.857,12.962,17475,0
2012-11-15,12.646,12.877,12.646,12.832,19802,0
2012-11-16,12.766,12.989,12.726,12.832,57905,0
2012-11-19,12.931,13.33,12.91,13.193,27569,0
2012-11-20,13.277,13.284,13.265,13.277,11091,0
2012-11-21,13.371,13.371,13.218,13.232,2283,0
2012-11-23,13.343,13.343,13.343,13.343,304,0
2012-11-26,13.205,13.389,13.205,13.311,43536,0
2012-11-27,13.239,13.396,13.239,13.325,62436,0
2012-11-28,13.193,13.265,13.153,13.259,22995,0
2012-11-29,13.259,13.45,13.259,13.45,48411,0
2012-11-30,13.376,13.488,13.35,13.475,38767,0
2012-12-03,13.462,13.535,13.409,13.455,32620,0
2012-12-04,13.495,13.528,13.403,13.469,34044,0
2012-12-05,13.548,13.58,13.495,13.574,42352,0
2012-12-06,13.627,13.627,13.495,13.569,1824,0
2012-12-07,13.495,13.593,13.277,13.462,433958,0
2012-12-10,13.443,13.555,13.376,13.495,19195,0
2012-12-11,13.6,13.778,13.462,13.508,11768,0
2012-12-12,13.495,13.521,13.443,13.521,4312,0
2012-12-13,13.528,13.535,13.43,13.437,96225,0
2012-12-14,13.45,13.535,13.437,13.535,5205,0
2012-12-17,13.455,13.634,13.455,13.634,30154,0
2012-12-18,13.58,13.93,13.455,13.897,36189,0
2012-12-19,13.962,13.962,13.778,13.904,44478,0
2012-12-20,13.969,13.976,13.799,13.948,33215,0
2012-12-21,13.823,13.904,13.674,13.699,16243,0
2012-12-24,13.837,13.85,13.759,13.818,13146,0
2012-12-26,13.806,13.976,13.806,13.969,18134,0
2012-12-27,14.108,14.128,13.796,14.008,39770,0
2012-12-28,14.008,14.073,13.974,14.073,37245,0
2012-12-31,14.134,14.287,13.909,14.266,30141,0
2013-01-02,14.406,14.565,14.373,14.486,18125,0
2013-01-03,14.393,14.42,14.366,14.399,22304,0
2013-01-04,14.493,14.493,14.373,14.386,1997,0
2013-01-07,14.486,14.486,14.347,14.434,24004,0
2013-01-08,14.366,14.439,14.366,14.427,2417,0
2013-01-09,14.434,14.479,14.379,14.452,7327,0
2013-01-10,14.452,14.533,14.434,14.493,11917,0
2013-01-11,14.499,14.499,14.434,14.465,2770,0
2013-01-14,14.499,14.512,14.439,14.505,5772,0
2013-01-15,14.465,14.472,14.446,14.459,3011,0
2013-01-16,14.386,14.519,14.386,14.42,6005,0
2013-01-17,14.427,14.625,14.427,14.546,6445,0
2013-01-18,14.619,14.877,14.598,14.858,7743,0
2013-01-22,14.877,15.076,14.619,14.679,52312,0
2013-01-23,14.612,14.751,14.605,14.704,12558,0
2013-01-24,14.732,14.751,14.619,14.619,11336,0
2013-01-25,14.738,14.738,14.598,14.612,8227,0
2013-01-28,14.605,14.605,14.42,14.446,56468,0
2013-01-29,14.379,14.452,14.379,14.413,12493,0
2013-01-30,14.472,14.486,14.406,14.459,11609,0
2013-01-31,14.553,14.553,14.379,14.413,10564,0
2013-02-01,14.406,14.553,14.406,14.526,19987,0
2013-02-04,14.499,14.505,14.434,14.434,7959,0
2013-02-05,14.386,14.493,14.386,14.446,5810,0
2013-02-06,14.393,14.765,14.379,14.571,51999,0
2013-02-07,14.533,14.533,14.253,14.273,8646,0
2013-02-08,14.319,14.493,14.253,14.326,11574,0
2013-02-11,14.393,14.399,14.373,14.373,9312,0
2013-02-12,14.352,14.386,14.326,14.34,3398,0
2013-02-13,14.319,14.386,14.206,14.206,7061,0
2013-02-14,14.241,14.333,14.2,14.2,9703,0
2013-02-15,14.266,14.266,14.174,14.193,17483,0
2013-02-19,14.193,14.253,14.067,14.114,195176,0
2013-02-20,14.134,14.181,14.134,14.147,26132,0
2013-02-21,14.002,14.174,13.882,13.974,21722,0
2013-02-22,14.121,14.147,14.101,14.101,15837,0
2013-02-25,14.287,14.287,14.147,14.188,33643,0
2013-02-26,14.034,14.2,14.034,14.114,3466,0
2013-02-27,14.287,14.287,14.121,14.253,8360,0
2013-02-28,14.333,14.366,14.22,14.287,10459,0
2013-03-01,14.307,14.413,14.008,14.326,26057,0
2013-03-04,14.114,14.22,14.008,14.067,19829,0
2013-03-05,14.193,14.2,14.14,14.193,35391,0
2013-03-06,14.174,14.227,14.134,14.213,23535,0
2013-03-07,14.154,14.259,14.154,14.259,3667,0
2013-03-08,14.301,14.313,14.247,14.307,19197,0
2013-03-11,14.352,14.366,14.16,14.352,10545,0
2013-03-12,14.512,14.817,14.366,14.386,14238,0
2013-03-13,14.591,14.591,14.2,14.2,60733,0
2013-03-14,14.174,14.28,14.174,14.241,6752,0
2013-03-15,14.266,14.266,12.941,13.995,5146,0
2013-03-18,13.377,14.034,13.377,13.947,12301,0
2013-03-19,13.869,13.888,13.735,13.888,5588,0
2013-03-20,13.967,14.22,13.762,13.909,4807,0
2013-03-21,13.749,13.789,13.728,13.789,5462,0
2013-03-22,13.642,13.869,13.616,13.827,2396,0
2013-03-25,13.756,13.875,13.708,13.728,2871,0
2013-03-26,13.63,13.869,13.63,13.809,10650,0
2013-03-27,13.834,13.928,13.589,13.882,15782,0
2013-03-28,13.921,13.988,13.848,13.988,8815,0
2013-04-01,13.821,13.841,13.756,13.756,8439,0
2013-04-02,13.775,13.902,13.199,13.769,11656,0
2013-04-03,13.775,13.775,13.53,13.683,14914,0
2013-04-04,13.649,13.708,13.595,13.677,5581,0
2013-04-05,13.516,13.742,13.496,13.656,11257,0
2013-04-08,13.484,13.769,13.484,13.756,17742,0
2013-04-09,13.769,13.862,13.571,13.862,3302,0
2013-04-10,14.114,14.14,14.015,14.034,30646,0
2013-04-11,13.961,14.22,13.827,13.875,58301,0
2013-04-12,13.921,13.921,13.609,13.775,8452,0
2013-04-15,13.775,13.789,13.63,13.708,4064,0
2013-04-16,14.273,14.273,13.656,13.882,2895,0
2013-04-17,14.459,14.459,13.742,13.769,20012,0
2013-04-18,13.782,13.888,13.769,13.775,5645,0
2013-04-19,13.882,13.882,13.756,13.782,2322,0
2013-04-22,14.379,14.386,13.496,13.749,12572,0
2013-04-23,14.14,14.14,13.762,13.762,15762,0
2013-04-24,13.821,13.921,13.775,13.909,9370,0
2013-04-25,13.909,14.147,13.909,14.134,21639,0
2013-04-26,13.967,14.027,13.855,14.027,11787,0
2013-04-29,14.188,14.213,14.101,14.16,3881,0
2013-04-30,14.253,14.666,14.128,14.301,23576,0
2013-05-01,14.181,14.241,14.094,14.094,9154,0
2013-05-02,14.227,14.301,14.213,14.259,26882,0
2013-05-03,14.259,14.386,14.2,14.359,4664,0
2013-05-06,14.359,14.446,14.273,14.386,14432,0
2013-05-07,14.519,14.598,14.366,14.366,32343,0
2013-05-08,14.42,14.652,14.42,14.598,31495,0
2013-05-09,14.704,14.704,14.512,14.559,13032,0
2013-05-10,14.598,14.598,14.406,14.406,6849,0
2013-05-13,14.241,14.373,14.241,14.301,30099,0
2013-05-14,14.393,14.413,14.307,14.313,11597,0
2013-05-15,14.386,14.413,14.313,14.406,6686,0
2013-05-16,14.459,14.465,14.434,14.459,16215,0
2013-05-17,14.499,14.499,14.399,14.439,14021,0
2013-05-20,14.42,14.499,14.42,14.493,58646,0
2013-05-21,14.465,14.54,14.406,14.526,14961,0
2013-05-22,14.632,14.632,14.439,14.439,22520,0
2013-05-23,14.253,14.307,14.101,14.101,23010,0
2013-05-24,14.167,14.213,14.101,14.167,19078,0
2013-05-28,14.307,14.359,14.301,14.333,13071,0
2013-05-29,14.301,14.585,14.2,14.241,38450,0
2013-05-30,14.154,14.42,14.154,14.273,18209,0
2013-05-31,14.148,14.344,14.062,14.062,17808,0
2013-06-03,14.14,14.393,13.995,14.234,36764,0
2013-06-04,14.28,14.326,14.041,14.266,19627,0
2013-06-05,14.247,14.294,14.015,14.134,32812,0
2013-06-06,14.002,14.134,13.942,14.048,8305,0
2013-06-07,14.206,14.206,13.749,13.834,10974,0
2013-06-10,13.708,13.769,13.663,13.742,14017,0
2013-06-11,13.564,13.583,13.311,13.536,24797,0
2013-06-12,13.571,13.571,13.444,13.444,8801,0
2013-06-13,13.311,13.456,13.284,13.33,6906,0
2013-06-14,13.371,13.463,13.304,13.444,8221,0
2013-06-17,13.444,13.602,13.424,13.53,3620,0
2013-06-18,13.456,13.456,12.821,13.35,21931,0
2013-06-19,13.304,13.311,13.204,13.238,9046,0
2013-06-20,12.979,12.979,12.302,12.674,25847,0
2013-06-21,12.714,12.972,12.654,12.773,14144,0
2013-06-24,12.582,12.594,12.33,12.475,24780,0
2013-06-25,12.502,12.641,12.502,12.594,19643,0
2013-06-26,12.695,12.846,12.695,12.846,21722,0
2013-06-27,12.846,12.986,12.721,12.986,9588,0
2013-06-28,12.773,13.277,12.74,13.204,19660,0
2013-07-01,12.986,13.133,12.986,13.119,4651,0
2013-07-02,13.04,13.192,13.007,13.059,5151,0
2013-07-03,13.059,13.099,12.821,12.839,8126,0
2013-07-05,13.047,13.047,12.815,12.88,25718,0
2013-07-08,12.9,12.9,12.761,12.815,12457,0
2013-07-09,12.815,12.972,12.815,12.913,10031,0
2013-07-10,12.846,12.873,12.834,12.853,8821,0
2013-07-11,13.013,13.396,13.013,13.277,10699,0
2013-07-12,13.019,13.112,12.986,13.059,25365,0
2013-07-15,13.04,13.284,13.04,13.112,17569,0
2013-07-16,13.224,13.297,13.185,13.297,22975,0
2013-07-17,13.33,13.543,13.27,13.484,7980,0
2013-07-18,13.55,13.55,13.238,13.318,8876,0
2013-07-19,13.21,13.297,13.145,13.297,12125,0
2013-07-22,13.204,13.337,13.185,13.311,12560,0
2013-07-23,13.33,13.53,13.33,13.403,4640,0
2013-07-24,13.39,13.616,13.377,13.55,14174,0
2013-07-25,13.496,13.496,13.417,13.463,4182,0
2013-07-26,13.371,13.571,13.311,13.484,21981,0
2013-07-29,13.576,13.576,13.455,13.496,29944,0
2013-07-30,13.51,13.51,13.287,13.308,2810,0
2013-07-31,13.51,13.51,13.194,13.194,26917,0
2013-08-01,13.362,13.443,13.067,13.381,9681,0
2013-08-02,13.159,13.436,13.14,13.301,13810,0
2013-08-05,13.206,13.381,13.187,13.381,7451,0
2013-08-06,13.28,13.422,13.206,13.369,18817,0
2013-08-07,13.322,13.322,13.146,13.227,24475,0
2013-08-08,13.227,13.375,13.206,13.322,32529,0
2013-08-09,13.247,13.483,13.247,13.422,16957,0
2013-08-12,13.503,13.503,13.394,13.45,33201,0
2013-08-13,13.45,13.51,13.362,13.483,12583,0
2013-08-14,13.429,13.476,13.387,13.45,2380,0
2013-08-15,13.201,13.301,13.201,13.267,4164,0
2013-08-16,13.348,13.348,13.127,13.22,5503,0
2013-08-19,13.127,13.14,12.912,12.999,7766,0
2013-08-20,12.933,12.978,12.857,12.945,10017,0
2013-08-21,12.85,12.871,12.448,12.69,54249,0
2013-08-22,12.662,12.85,12.662,12.85,3011,0
2013-08-23,12.878,12.885,12.804,12.825,9974,0
2013-08-26,12.777,12.958,12.757,12.757,7015,0
2013-08-27,12.676,12.676,12.474,12.569,8038,0
2013-08-28,12.629,12.629,12.413,12.468,6988,0
2013-08-29,12.42,12.468,12.224,12.259,32894,0
2013-08-30,12.259,12.273,12.172,12.218,9390,0
2013-09-03,12.279,12.4,12.065,12.346,17768,0
2013-09-04,12.306,12.602,12.306,12.514,19774,0
2013-09-05,12.527,12.541,12.327,12.387,19764,0
2013-09-06,12.427,12.521,12.406,12.468,6089,0
2013-09-09,12.508,12.764,12.508,12.743,18651,0
2013-09-10,12.704,13.033,12.704,12.832,53995,0
2013-09-11,12.791,12.933,12.729,12.885,32393,0
2013-09-12,12.818,13.194,12.818,13.18,21190,0
2013-09-13,13.166,13.166,13.12,13.166,34453,0
2013-09-16,13.233,13.233,13.085,13.146,6317,0
2013-09-17,13.14,13.375,13.113,13.24,23474,0
2013-09-18,13.146,13.415,13.146,13.415,12368,0
2013-09-19,13.375,13.455,13.375,13.45,7432,0
2013-09-20,13.401,13.543,13.387,13.462,27419,0
2013-09-23,13.529,13.529,13.287,13.381,3249,0
2013-09-24,13.381,13.436,13.315,13.369,7733,0
2013-09-25,13.227,13.308,13.227,13.261,10702,0
2013-09-26,13.206,13.247,13.206,13.24,2535,0
2013-09-27,13.254,13.294,13.153,13.213,8071,0
2013-09-30,13.099,13.134,13.085,13.092,6531,0
2013-10-01,13.085,13.294,13.06,13.146,15500,0
2013-10-02,13.146,13.287,13.053,13.28,8122,0
2013-10-03,13.273,13.387,13.159,13.273,10691,0
2013-10-04,13.348,13.387,13.348,13.387,7257,0
2013-10-07,13.287,13.443,13.254,13.408,22842,0
2013-10-08,13.348,13.408,13.301,13.348,4395,0
2013-10-09,13.348,13.429,13.233,13.233,5536,0
2013-10-10,13.308,13.422,13.308,13.401,2441,0
2013-10-11,13.401,13.496,13.401,13.462,4816,0
2013-10-14,13.394,13.543,13.301,13.543,8177,0
2013-10-15,13.362,13.631,13.362,13.576,18332,0
2013-10-16,13.516,13.571,13.422,13.543,15718,0
2013-10-17,13.536,13.678,13.483,13.678,3561,0
2013-10-18,13.603,13.779,13.603,13.772,7380,0
2013-10-21,13.786,13.852,13.738,13.845,8923,0
2013-10-22,13.973,13.973,13.772,13.852,10316,0
2013-10-23,13.786,13.793,13.603,13.697,8316,0
2013-10-24,13.745,13.772,13.671,13.678,15362,0
2013-10-25,13.576,13.692,13.576,13.671,2887,0
2013-10-28,13.678,13.812,13.678,13.812,7966,0
2013-10-29,13.779,13.838,13.765,13.779,3792,0
2013-10-30,13.752,13.8,13.752,13.8,3077,0
2013-10-31,13.772,13.786,13.637,13.765,5652,0
2013-11-01,13.71,13.717,13.45,13.536,21452,0
2013-11-04,13.455,13.59,13.455,13.576,38213,0
2013-11-05,13.469,13.536,13.24,13.516,62570,0
2013-11-06,13.596,13.596,13.328,13.394,17381,0
2013-11-07,13.375,13.483,13.355,13.429,8167,0
2013-11-08,13.099,13.308,13.099,13.301,3570,0
2013-11-11,13.201,13.28,13.085,13.22,11221,0
2013-11-12,13.14,13.14,13.08,13.08,7557,0
2013-11-13,12.952,13.047,12.952,13.033,3487,0
2013-11-14,13.247,13.247,13.06,13.206,4625,0
2013-11-15,13.348,13.503,13.348,13.45,16592,0
2013-11-18,13.455,13.596,13.455,13.522,8656,0
2013-11-19,13.362,13.362,13.355,13.355,3120,0
2013-11-20,13.45,13.45,13.28,13.28,8180,0
2013-11-21,13.18,13.315,13.18,13.315,8402,0
2013-11-22,13.247,13.267,13.233,13.247,5828,0
2013-11-25,13.28,13.301,13.247,13.301,46536,0
2013-11-26,13.301,13.301,13.22,13.247,2497,0
2013-11-27,13.166,13.22,13.14,13.22,4606,0
2013-11-29,13.146,13.267,13.146,13.267,22230,0
2013-12-02,13.294,13.294,13.213,13.213,4111,0
2013-12-03,13.18,13.18,13.166,13.166,1275,0
2013-12-04,13.146,13.166,12.992,13.006,10942,0
2013-12-05,12.945,12.999,12.945,12.952,3866,0
2013-12-06,13.206,13.213,12.992,13.213,7190,0
2013-12-09,13.22,13.678,13.22,13.45,39705,0
2013-12-10,13.543,13.55,13.394,13.483,44851,0
2013-12-11,13.415,13.462,13.328,13.401,249264,0
2013-12-12,13.415,13.436,13.355,13.355,47285,0
2013-12-13,13.328,13.387,13.328,13.355,172884,0
2013-12-16,13.401,13.422,13.355,13.355,46707,0
2013-12-17,13.341,13.348,13.261,13.301,60294,0
2013-12-18,13.239,13.51,13.027,13.443,91487,0
2013-12-19,13.443,13.569,13.317,13.365,41500,0
2013-12-20,13.365,13.461,13.066,13.287,20478,0
2013-12-23,13.268,13.365,13.209,13.219,45282,0
2013-12-24,13.201,13.345,13.181,13.209,5449,0
2013-12-26,13.191,13.375,13.191,13.345,27051,0
2013-12-27,13.297,13.345,13.201,13.317,16066,0
2013-12-30,13.191,13.307,13.161,13.259,31145,0
2013-12-31,13.277,13.345,13.124,13.345,25966,0
2014-01-02,13.201,13.317,13.152,13.317,15177,0
2014-01-03,13.307,13.317,13.152,13.307,9157,0
2014-01-06,13.335,13.335,13.201,13.268,13512,0
2014-01-07,13.345,13.443,13.277,13.317,19359,0
2014-01-08,13.277,13.471,13.268,13.287,12903,0
2014-01-09,13.229,13.239,13.056,13.171,13970,0
2014-01-10,13.171,13.171,13.084,13.094,14885,0
2014-01-13,13.056,13.134,12.901,13.094,7064,0
2014-01-14,12.998,13.076,12.931,12.941,29806,0
2014-01-15,12.978,12.978,12.785,12.959,16257,0
2014-01-16,13.008,13.008,12.911,12.941,6473,0
2014-01-17,13.037,13.134,12.815,12.825,33763,0
2014-01-21,12.766,12.766,12.62,12.679,10216,0
2014-01-22,12.689,12.699,12.64,12.669,3592,0
2014-01-23,12.62,12.659,12.62,12.64,8820,0
2014-01-24,12.533,12.573,12.176,12.243,11984,0
2014-01-27,12.07,12.214,11.924,12.03,13618,0
2014-01-28,11.991,12.001,11.924,11.934,11585,0
2014-01-29,11.798,11.885,11.769,11.818,8245,0
2014-01-30,11.885,11.885,11.798,11.828,12368,0
2014-01-31,11.75,11.954,11.75,11.865,56322,0
2014-02-03,11.798,11.798,11.731,11.788,49111,0
2014-02-04,11.944,12.03,11.944,11.972,32679,0
2014-02-05,11.964,11.972,11.914,11.954,8693,0
2014-02-06,12.05,12.127,11.934,12.127,13168,0
2014-02-07,12.166,12.253,11.991,12.04,90458,0
2014-02-10,12.07,12.359,11.914,12.06,106356,0
2014-02-11,12.05,12.253,12.05,12.253,44232,0
2014-02-12,12.233,12.282,12.166,12.233,15476,0
2014-02-13,12.214,12.233,12.04,12.04,56090,0
2014-02-14,12.147,12.253,11.991,12.021,77302,0
2014-02-18,11.991,12.147,11.991,12.089,23238,0
2014-02-19,12.127,12.127,12.06,12.089,8546,0
2014-02-20,12.127,12.127,12.04,12.04,13415,0
2014-02-21,12.04,12.166,11.981,12.07,11941,0
2014-02-24,11.934,12.263,11.934,12.137,25953,0
2014-02-25,12.195,12.195,12.021,12.03,23569,0
2014-02-26,12.137,12.156,12.079,12.079,20649,0
2014-02-27,11.991,12.079,11.991,12.04,104431,0
2014-02-28,12.05,12.07,12.04,12.06,18958,0
2014-03-03,11.991,12.07,11.991,12.021,12613,0
2014-03-04,12.05,12.137,12.011,12.089,22989,0
2014-03-05,12.147,12.147,12.07,12.089,20625,0
2014-03-06,12.011,12.34,12.011,12.292,125075,0
2014-03-07,12.331,12.331,12.117,12.156,9864,0
2014-03-10,12.137,12.205,12.06,12.137,17840,0
2014-03-11,12.311,12.311,12.079,12.079,24864,0
2014-03-12,12.07,12.156,12.07,12.127,4457,0
2014-03-13,12.117,12.185,11.991,12.001,9929,0
2014-03-14,11.662,12.07,11.662,12.021,3944,0
2014-03-17,12.04,12.292,12.04,12.166,12506,0
2014-03-18,11.964,12.292,11.964,12.263,10538,0
2014-03-19,12.243,12.282,12.098,12.098,22915,0
2014-03-20,12.089,12.369,12.089,12.137,8427,0
2014-03-21,12.166,12.321,12.166,12.233,18326,0
2014-03-24,12.301,12.301,12.223,12.253,39461,0
2014-03-25,12.349,12.359,12.311,12.321,105045,0
2014-03-26,12.407,12.447,12.359,12.389,68454,0
2014-03-27,12.407,12.931,12.369,12.543,32704,0
2014-03-28,12.708,12.736,12.649,12.679,4511,0
2014-03-31,12.699,12.882,12.699,12.862,23208,0
2014-04-01,12.842,13.056,12.842,13.008,25547,0
2014-04-02,12.959,13.017,12.941,13.008,15797,0
2014-04-03,12.941,12.941,12.872,12.931,28552,0
2014-04-04,12.978,13.056,12.941,12.941,10356,0
2014-04-07,12.892,12.968,12.815,12.892,15884,0
2014-04-08,12.911,13.056,12.911,13.017,11720,0
2014-04-09,13.008,13.056,12.978,13.037,13730,0
2014-04-10,13.056,13.084,12.968,12.988,6403,0
2014-04-11,12.968,13.017,12.931,12.959,16775,0
2014-04-14,13.056,13.056,12.968,12.998,9873,0
2014-04-15,12.959,12.988,12.756,12.852,11257,0
2014-04-16,12.805,12.959,12.805,12.892,12368,0
2014-04-17,12.834,13.027,12.834,12.968,12752,0
2014-04-21,12.921,12.978,12.825,12.941,12388,0
2014-04-22,12.998,12.998,12.941,12.95,7481,0
2014-04-23,12.892,12.892,12.842,12.882,8649,0
2014-04-24,12.882,12.921,12.834,12.901,6892,0
2014-04-25,12.815,12.921,12.659,12.805,3782,0
2014-04-28,12.892,12.901,12.805,12.892,4232,0
2014-04-29,12.998,13.056,12.968,13.047,10238,0
2014-04-30,13.017,13.017,12.959,12.988,1732,0
2014-05-01,13.047,13.094,12.872,13.047,22007,0
2014-05-02,13.094,13.201,13.076,13.142,15536,0
2014-05-05,13.201,13.201,13.114,13.171,8971,0
2014-05-06,13.152,13.239,13.134,13.161,8814,0
2014-05-07,13.161,13.201,13.142,13.201,3509,0
2014-05-08,13.229,13.307,13.229,13.239,6269,0
2014-05-09,13.307,13.307,13.229,13.268,5977,0
2014-05-12,13.307,13.413,13.307,13.393,16423,0
2014-05-13,13.443,13.443,13.365,13.365,10980,0
2014-05-14,13.451,13.5,13.451,13.451,5292,0
2014-05-15,13.423,13.433,13.307,13.384,9261,0
2014-05-16,13.393,13.529,13.393,13.471,18523,0
2014-05-19,13.443,13.569,13.443,13.559,8382,0
2014-05-20,13.596,13.596,13.51,13.51,10051,0
2014-05-21,13.539,13.616,13.51,13.616,8794,0
2014-05-22,13.626,13.685,13.616,13.626,13024,0
2014-05-23,13.685,13.712,13.665,13.702,4406,0
2014-05-27,13.645,13.645,13.549,13.626,4830,0
2014-05-28,13.635,13.645,13.596,13.645,6950,0
2014-05-29,13.752,13.752,13.616,13.655,10341,0
2014-05-30,13.626,13.626,13.577,13.587,11016,0
2014-06-02,13.587,13.665,13.549,13.645,14891,0
2014-06-03,13.635,13.702,13.559,13.695,13417,0
2014-06-04,13.675,13.675,13.587,13.596,8713,0
2014-06-05,13.635,13.771,13.569,13.771,15492,0
2014-06-06,13.828,13.926,13.781,13.907,18055,0
2014-06-09,13.878,14.39,13.878,14.09,34420,0
2014-06-10,14.12,14.216,14.12,14.216,16764,0
2014-06-11,14.178,14.206,14.12,14.206,24101,0
2014-06-12,14.13,14.226,14.08,14.1,10361,0
2014-06-13,14.158,14.158,14.07,14.07,6515,0
2014-06-16,14.023,14.042,13.936,13.936,9750,0
2014-06-17,13.936,13.936,13.828,13.907,17995,0
2014-06-18,14.004,14.032,13.781,14.004,13384,0
2014-06-19,14.042,14.042,13.819,13.819,17078,0
2014-06-20,13.917,13.917,13.781,13.828,8541,0
2014-06-23,13.878,13.878,13.752,13.838,4739,0
2014-06-24,13.752,13.917,13.752,13.771,10746,0
2014-06-25,13.81,13.878,13.81,13.848,7656,0
2014-06-26,13.907,13.907,13.819,13.838,5393,0
2014-06-27,13.819,13.819,13.819,13.819,490,0
2014-06-30,13.897,13.917,13.838,13.887,2562,0
2014-07-01,13.917,14.004,13.897,13.984,11486,0
2014-07-02,14.062,14.08,13.964,14.07,17889,0
2014-07-03,14.178,14.178,14.023,14.032,7279,0
2014-07-07,14.07,14.07,14.032,14.032,5537,0
2014-07-08,13.936,14.062,13.936,14.004,3297,0
2014-07-09,13.926,14.062,13.926,14.062,17794,0
2014-07-10,14.013,14.013,13.944,13.974,10541,0
2014-07-11,13.964,14.042,13.954,13.974,7775,0
2014-07-14,13.926,14.12,13.926,14.032,24956,0
2014-07-15,13.964,14.052,13.964,13.984,10740,0
2014-07-16,14.023,14.226,14.023,14.148,22942,0
2014-07-17,14.185,14.185,13.971,13.981,9042,0
2014-07-18,13.904,14.117,13.904,14.117,8488,0
2014-07-21,14.077,14.155,14.077,14.127,3542,0
2014-07-22,14.213,14.213,14.185,14.193,8372,0
2014-07-23,14.271,14.271,14.223,14.252,7041,0
2014-07-24,14.281,14.368,14.271,14.301,18035,0
2014-07-25,14.193,14.301,14.193,14.291,5532,0
2014-07-28,14.175,14.193,14.117,14.155,19552,0
2014-07-29,14.175,14.185,14.087,14.097,6097,0
2014-07-30,14.203,14.203,13.951,14.029,5958,0
2014-07-31,13.971,13.991,13.817,13.835,22472,0
2014-08-01,13.739,14.01,13.739,13.835,9180,0
2014-08-04,13.991,14.01,13.884,13.961,18991,0
2014-08-05,13.835,14.001,13.652,13.875,29353,0
2014-08-06,13.788,13.894,13.788,13.855,18251,0
2014-08-07,13.971,13.971,13.808,13.817,8248,0
2014-08-08,13.759,13.875,13.759,13.855,5019,0
2014-08-11,13.923,14.02,13.923,13.991,4404,0
2014-08-12,13.951,13.981,13.923,13.942,6972,0
2014-08-13,14.059,14.077,13.942,14.001,7076,0
2014-08-14,14.059,14.077,14.01,14.039,4132,0
2014-08-15,14.117,14.175,13.991,14.077,3650,0
2014-08-18,14.107,14.127,14.049,14.117,50393,0
2014-08-19,14.135,14.213,14.135,14.165,30355,0
2014-08-20,14.145,14.175,14.127,14.145,3311,0
2014-08-21,14.193,14.193,14.145,14.145,532,0
2014-08-22,14.165,14.165,14.097,14.097,3313,0
2014-08-25,14.135,14.203,14.135,14.203,3728,0
2014-08-26,14.193,14.223,14.145,14.145,10385,0
2014-08-27,14.242,14.281,14.242,14.281,10457,0
2014-08-28,14.185,14.281,14.185,14.233,26379,0
2014-08-29,14.203,14.291,14.193,14.291,7097,0
2014-09-02,14.281,14.281,14.203,14.261,8826,0
2014-09-03,14.349,14.368,14.213,14.358,73836,0
2014-09-04,14.417,14.417,14.358,14.387,16833,0
2014-09-05,14.339,14.417,14.329,14.417,7033,0
2014-09-08,14.417,14.474,14.233,14.281,20936,0
2014-09-09,14.242,14.261,14.165,14.203,26480,0
2014-09-10,14.127,14.185,14.087,14.145,44840,0
2014-09-11,14.117,14.165,14.087,14.135,16869,0
2014-09-12,14.029,14.067,13.884,14.067,19947,0
2014-09-15,13.971,13.981,13.865,13.961,20437,0
2014-09-16,13.884,14.155,13.884,14.155,19472,0
2014-09-17,14.059,14.165,13.933,14.001,9964,0
2014-09-18,13.884,13.951,13.884,13.942,2326,0
2014-09-19,13.884,13.894,13.778,13.778,8150,0
2014-09-22,13.7,13.778,13.652,13.672,14697,0
2014-09-23,13.642,13.749,13.593,13.593,13534,0
2014-09-24,13.672,13.788,13.662,13.729,29243,0
2014-09-25,13.633,13.662,13.574,13.584,19294,0
2014-09-26,13.497,13.574,13.468,13.546,7789,0
2014-09-29,13.39,13.788,13.39,13.45,9644,0
2014-09-30,13.4,13.44,13.4,13.43,5511,0
2014-10-01,13.4,13.4,13.39,13.4,10265,0
2014-10-02,13.381,13.536,13.372,13.478,18705,0
2014-10-03,13.478,13.478,13.41,13.43,5256,0
2014-10-06,13.45,13.662,13.45,13.642,25127,0
2014-10-07,13.692,13.7,13.526,13.613,2401,0
2014-10-08,13.546,13.719,13.458,13.613,6765,0
2014-10-09,13.574,13.584,13.44,13.44,11354,0
2014-10-10,13.352,13.4,13.265,13.265,8121,0
2014-10-13,13.265,13.507,13.265,13.372,9964,0
2014-10-14,13.256,13.324,12.897,13.188,15635,0
2014-10-15,13.11,13.246,13.014,13.236,12084,0
2014-10-16,12.955,13.198,12.937,13.159,8048,0
2014-10-17,13.14,13.256,13.14,13.216,21690,0
2014-10-20,13.216,13.246,13.198,13.226,2811,0
2014-10-21,13.352,13.39,13.12,13.226,10483,0
2014-10-22,13.168,13.284,13.168,13.256,6848,0
2014-10-23,13.381,13.39,13.304,13.362,31126,0
2014-10-24,13.324,13.458,13.304,13.458,7020,0
2014-10-27,13.332,13.332,13.256,13.284,4291,0
2014-10-28,13.362,13.516,13.362,13.516,1911,0
2014-10-29,13.623,13.642,13.507,13.593,10278,0
2014-10-30,13.672,13.672,13.556,13.652,3280,0
2014-10-31,13.719,13.729,13.556,13.692,4408,0
2014-11-03,13.692,13.692,13.507,13.546,13984,0
2014-11-04,13.458,13.613,13.45,13.613,6312,0
2014-11-05,13.593,13.603,13.478,13.603,15428,0
2014-11-06,13.526,13.566,13.507,13.546,4643,0
2014-11-07,13.507,13.516,13.45,13.458,5715,0
2014-11-10,13.516,13.516,13.342,13.4,1817,0
2014-11-11,13.41,13.44,13.332,13.44,2965,0
2014-11-12,13.284,13.381,13.284,13.362,6304,0
2014-11-13,13.372,13.372,13.332,13.332,1123,0
2014-11-14,13.265,13.352,13.14,13.256,2102,0
2014-11-17,13.324,13.43,13.256,13.256,7761,0
2014-11-18,13.256,13.342,13.256,13.342,1057,0
2014-11-19,13.352,13.44,13.352,13.43,1714,0
2014-11-20,13.41,13.43,13.332,13.43,3356,0
2014-11-21,13.584,13.662,13.507,13.652,11612,0
2014-11-24,13.526,13.682,13.516,13.662,15566,0
2014-11-25,13.729,13.798,13.642,13.7,56771,0
2014-11-26,13.817,13.914,13.788,13.798,12187,0
2014-12-01,13.603,13.788,13.304,13.332,8629,0
2014-12-02,13.284,13.7,13.284,13.574,2401,0
2014-12-03,13.566,13.662,13.566,13.603,4688,0
2014-12-04,13.584,13.682,13.4,13.546,8545,0
2014-12-05,13.536,13.682,13.352,13.556,15840,0
2014-12-08,13.497,13.633,13.39,13.44,4027,0
2014-12-09,13.362,13.44,13.324,13.44,8851,0
2014-12-10,13.42,13.478,13.206,13.256,9927,0
2014-12-11,13.265,13.458,13.198,13.256,8650,0
2014-12-12,13.206,13.206,12.791,12.791,8593,0
2014-12-15,12.937,12.937,12.685,12.685,5824,0
2014-12-16,12.529,12.529,11.997,12.365,17088,0
2014-12-17,12.365,12.695,12.191,12.423,16942,0
2014-12-18,12.665,12.714,12.645,12.695,4269,0
2014-12-19,12.752,12.752,12.742,12.742,1253,0
2014-12-22,12.569,12.811,12.453,12.781,29872,0
2014-12-23,12.626,12.705,12.626,12.705,11018,0
2014-12-24,12.607,12.723,12.491,12.723,7306,0
2014-12-26,12.645,12.917,12.645,12.848,8775,0
2014-12-29,12.906,12.906,12.778,12.818,11176,0
2014-12-30,12.778,12.896,12.778,12.876,6895,0
2014-12-31,12.778,12.896,12.778,12.856,9105,0
2015-01-02,12.964,12.964,12.66,12.818,21845,0
2015-01-05,12.798,12.798,12.532,12.562,11186,0
2015-01-06,12.66,12.758,12.64,12.7,9589,0
2015-01-07,12.788,12.955,12.788,12.906,2056,0
2015-01-08,13.063,13.063,12.866,12.876,47867,0
2015-01-09,12.886,12.974,12.808,12.974,3730,0
2015-01-12,13.004,13.024,12.71,12.748,17352,0
2015-01-13,12.926,12.964,12.856,12.866,2740,0
2015-01-14,12.876,12.876,12.798,12.798,2087,0
2015-01-15,12.906,13.034,12.866,12.866,8525,0
2015-01-16,12.876,12.906,12.856,12.856,1908,0
2015-01-20,12.955,13.004,12.886,12.906,2882,0
2015-01-21,13.024,13.132,12.964,13.122,4647,0
2015-01-22,13.053,13.22,13.053,13.132,7280,0
2015-01-23,13.201,13.201,13.161,13.171,762,0
2015-01-26,13.053,13.053,12.994,13.014,12850,0
2015-01-27,12.984,13.014,12.936,13.014,7098,0
2015-01-28,12.926,12.964,12.926,12.926,2046,0
2015-01-29,12.984,12.984,12.886,12.916,5630,0
2015-01-30,12.818,12.818,12.719,12.758,6522,0
2015-02-02,12.828,12.828,12.65,12.719,80645,0
2015-02-03,12.846,12.955,12.808,12.955,12488,0
2015-02-04,12.896,12.984,12.896,12.984,4230,0
2015-02-05,12.964,13.004,12.936,12.955,8765,0
2015-02-06,12.916,12.916,12.828,12.856,10714,0
2015-02-09,12.788,12.846,12.778,12.846,1776,0
2015-02-10,12.778,12.886,12.778,12.788,7385,0
2015-02-11,12.788,12.808,12.738,12.738,5642,0
2015-02-12,12.719,12.896,12.719,12.896,3583,0
2015-02-13,12.945,13.122,12.945,13.073,3863,0
2015-02-17,13.092,13.142,12.974,13.044,8127,0
2015-02-18,13.092,13.092,12.916,12.994,4306,0
2015-02-19,12.828,12.945,12.828,12.856,16897,0
2015-02-20,12.768,12.916,12.768,12.916,6540,0
2015-02-23,12.984,12.984,12.886,12.906,14413,0
2015-02-24,13.044,13.073,12.936,13.073,15299,0
2015-02-25,13.024,13.171,13.024,13.082,7665,0
2015-02-26,13.024,13.112,13.024,13.112,5614,0
2015-02-27,13.063,13.092,12.955,13.092,13706,0
2015-03-02,13.044,13.044,12.945,12.994,3764,0
2015-03-03,12.916,12.926,12.876,12.926,6410,0
2015-03-04,12.798,12.846,12.778,12.788,10072,0
2015-03-05,12.768,12.818,12.768,12.778,3459,0
2015-03-06,12.768,12.768,12.582,12.601,1933,0
2015-03-09,12.572,12.611,12.562,12.611,79559,0
2015-03-10,12.473,12.473,12.355,12.365,12819,0
2015-03-11,12.414,12.62,12.227,12.404,33980,0
2015-03-12,12.326,12.464,12.306,12.345,14752,0
2015-03-13,12.267,12.296,12.198,12.237,5392,0
2015-03-16,12.247,12.336,12.227,12.227,9665,0
2015-03-17,12.159,12.316,12.159,12.287,6612,0
2015-03-18,12.345,13.495,12.179,12.385,132970,0
2015-03-19,12.326,12.345,12.296,12.326,37642,0
2015-03-20,12.473,12.473,12.355,12.385,23196,0
2015-03-23,12.454,12.454,12.375,12.395,26452,0
2015-03-24,12.483,12.483,12.454,12.464,1119,0
2015-03-25,12.562,12.562,12.395,12.414,18414,0
2015-03-26,12.404,12.404,12.227,12.355,14039,0
2015-03-27,12.287,12.355,12.287,12.306,6003,0
2015-03-30,12.424,12.434,12.375,12.375,29198,0
2015-03-31,12.247,12.375,12.247,12.355,14662,0
2015-04-01,12.375,12.542,12.375,12.503,16074,0
2015-04-02,12.582,12.758,12.522,12.62,13022,0
2015-04-06,12.67,12.788,12.66,12.748,27978,0
2015-04-07,12.788,12.798,12.62,12.768,28230,0
2015-04-08,12.926,12.955,12.768,12.906,31234,0
2015-04-09,12.984,13.004,12.926,12.974,17491,0
2015-04-10,12.945,12.964,12.916,12.945,21364,0
2015-04-13,12.936,12.994,12.936,12.974,1322,0
2015-04-14,12.964,13.034,12.955,13.034,9462,0
2015-04-15,13.024,13.102,13.024,13.102,5208,0
2015-04-16,13.053,13.24,13.053,13.24,10166,0
2015-04-17,13.112,13.132,12.974,12.984,11089,0
2015-04-20,13.034,13.053,12.945,13.044,4568,0
2015-04-21,13.073,13.132,13.044,13.132,2511,0
2015-04-22,13.092,13.25,13.092,13.132,22863,0
2015-04-23,13.181,13.447,13.092,13.319,12819,0
2015-04-24,13.279,13.279,13.22,13.22,7138,0
2015-04-27,13.22,13.23,13.152,13.191,5392,0
2015-04-28,13.191,13.191,13.181,13.181,1247,0
2015-04-29,13.102,13.112,13.014,13.014,19432,0
2015-04-30,13.014,13.034,12.926,12.955,13837,0
2015-05-01,12.936,13.053,12.818,12.936,22281,0
2015-05-04,12.974,13.034,12.936,12.936,5392,0
2015-05-05,12.955,13.034,12.906,12.926,49546,0
2015-05-06,12.886,12.926,12.818,12.818,21138,0
2015-05-07,12.846,12.846,12.728,12.758,7399,0
2015-05-08,12.758,13.004,12.758,13.004,2849,0
2015-05-11,12.856,12.974,12.856,12.906,18618,0
2015-05-12,12.808,12.936,12.719,12.828,4981,0
2015-05-13,12.886,12.984,12.886,12.984,10813,0
2015-05-14,13.004,13.073,12.994,13.073,7834,0
2015-05-15,13.181,13.181,13.152,13.181,10795,0
2015-05-18,13.171,13.171,13.014,13.092,3458,0
2015-05-19,13.152,13.201,13.082,13.181,8223,0
2015-05-20,13.191,13.21,13.122,13.21,15357,0
2015-05-21,13.112,13.191,11.815,13.132,9766,0
2015-05-22,13.171,13.22,13.102,13.161,3358,0
2015-05-26,13.014,13.014,12.846,12.846,7008,0
2015-05-27,12.738,12.778,12.719,12.758,6104,0
2015-05-28,12.798,12.798,12.611,12.66,10749,0
2015-05-29,12.62,12.67,12.582,12.582,2747,0
2015-06-01,12.552,12.69,12.512,12.63,10082,0
2015-06-02,12.69,12.758,12.68,12.71,5780,0
2015-06-03,12.68,12.71,12.66,12.71,9970,0
2015-06-04,12.68,12.68,12.591,12.601,11802,0
2015-06-05,12.611,12.69,12.552,12.591,21060,0
2015-06-08,12.582,12.63,12.582,12.591,27774,0
2015-06-09,12.572,12.582,12.483,12.542,26794,0
2015-06-10,12.572,12.768,12.572,12.728,14660,0
2015-06-11,12.728,12.728,12.64,12.65,1634,0
2015-06-12,12.601,12.601,12.572,12.582,2238,0
2015-06-15,12.454,12.493,12.444,12.493,6512,0
2015-06-16,12.404,12.562,12.404,12.512,5697,0
2015-06-17,12.483,12.611,12.454,12.611,6816,0
2015-06-18,12.64,12.728,12.64,12.66,1730,0
2015-06-19,12.63,12.66,12.62,12.66,813,0
2015-06-22,12.69,12.69,12.63,12.63,6816,0
2015-06-23,12.65,12.748,12.65,12.748,4260,0
2015-06-24,12.62,12.69,12.582,12.591,26655,0
2015-06-25,12.493,12.542,12.473,12.483,4069,0
2015-06-26,12.296,12.444,12.296,12.395,18821,0
2015-06-29,12.287,12.336,12.267,12.277,13328,0
2015-06-30,12.404,12.572,12.385,12.572,28969,0
2015-07-01,12.64,12.71,12.63,12.67,13633,0
2015-07-02,12.7,12.7,12.62,12.65,6714,0
2015-07-06,12.404,12.611,12.355,12.601,18821,0
2015-07-07,12.464,12.464,12.316,12.345,5290,0
2015-07-08,12.179,12.247,12.179,12.208,8139,0
2015-07-09,12.257,12.778,12.257,12.748,14447,0
2015-07-10,12.778,12.955,12.62,12.955,11802,0
2015-07-13,13.044,13.152,12.68,12.728,9563,0
2015-07-14,12.778,12.836,12.748,12.758,6307,0
2015-07-15,12.798,12.836,12.798,12.818,5103,0
2015-07-16,12.916,12.984,12.836,12.974,16787,0
2015-07-17,12.906,12.955,12.876,12.906,3561,0
2015-07-20,12.906,12.945,12.798,12.808,32047,0
2015-07-21,12.856,12.906,12.836,12.906,1730,0
2015-07-22,12.758,12.916,12.758,12.856,21364,0
2015-07-23,12.896,12.896,12.748,12.788,7020,0
2015-07-24,12.68,12.68,12.247,12.267,2645,0
2015-07-27,12.316,12.473,12.188,12.277,19025,0
2015-07-28,12.532,12.67,12.237,12.591,15057,0
2015-07-29,12.473,12.542,12.395,12.434,10581,0
2015-07-30,12.287,12.424,12.257,12.365,11903,0
2015-07-31,12.414,12.542,12.414,12.503,1730,0
2015-08-03,12.503,12.503,12.503,12.503,204,0
2015-08-04,12.385,12.385,12.306,12.306,2849,0
2015-08-05,12.287,12.434,12.188,12.326,6612,0
2015-08-06,12.129,12.188,12.011,12.1,2826,0
2015-08-07,12.021,12.119,12.021,12.119,1933,0
2015-08-10,12.139,12.169,12.139,12.169,305,0
2015-08-11,12.109,12.109,11.795,11.795,3403,0
2015-08-12,11.618,11.755,11.618,11.755,713,0
2015-08-13,11.727,11.815,11.727,11.815,3256,0
2015-08-14,11.805,11.805,11.727,11.765,13022,0
2015-08-17,11.845,11.845,11.638,11.647,4375,0
2015-08-18,11.618,11.618,11.422,11.52,4986,0
2015-08-19,11.304,11.49,11.304,11.49,10072,0
2015-08-20,11.5,11.52,11.343,11.353,5697,0
2015-08-21,11.314,11.314,11.048,11.048,8749,0
2015-08-24,9.977,10.626,9.977,10.566,9662,0
2015-08-25,10.812,11.136,10.468,10.507,38965,0
2015-08-26,10.763,10.763,10.399,10.468,13735,0
2015-08-27,10.576,10.96,10.576,10.753,8444,0
2015-08-28,10.665,11.126,10.665,10.95,16889,0
2015-08-31,10.9,10.99,10.881,10.99,1424,0
2015-09-01,10.822,10.822,10.665,10.665,7325,0
2015-09-02,10.91,10.95,10.645,10.645,14141,0
2015-09-03,10.704,10.96,10.704,10.872,8240,0
2015-09-04,10.792,10.792,10.507,10.626,5595,0
2015-09-08,10.91,10.92,10.842,10.872,2645,0
2015-09-09,10.96,11.098,10.822,10.822,10275,0
2015-09-10,10.842,10.842,10.842,10.842,509,0
2015-09-11,10.852,10.89,10.744,10.744,1017,0
2015-09-14,10.763,10.881,10.763,10.872,3764,0
2015-09-15,10.832,10.97,10.832,10.96,16278,0
2015-09-16,10.96,11.206,10.96,11.078,3052,0
2015-09-17,11.028,11.254,10.98,11.254,3316,0
2015-09-18,11.244,11.244,11.136,11.136,3459,0
2015-09-21,11.107,11.156,10.998,11.038,5392,0
2015-09-22,10.842,10.93,10.842,10.93,713,0
2015-09-23,10.782,10.862,10.576,10.576,7461,0
2015-09-24,10.537,10.576,10.527,10.576,2222,0
2015-09-25,10.714,10.714,10.694,10.694,4375,0
2015-09-28,10.517,10.517,10.321,10.439,5173,0
2015-09-29,10.498,10.498,10.321,10.331,6816,0
2015-09-30,10.449,10.596,10.439,10.527,11191,0
2015-10-01,10.576,10.586,10.478,10.488,4171,0
2015-10-02,10.449,10.773,10.449,10.773,2950,0
2015-10-05,10.645,10.94,10.645,10.94,7366,0
2015-10-06,10.95,11.018,10.91,11.018,4884,0
2015-10-07,11.068,11.225,11.038,11.225,4893,0
2015-10-08,11.078,11.176,11.038,11.176,6612,0
2015-10-09,11.166,11.304,11.136,11.244,3358,0
2015-10-12,11.274,11.284,11.206,11.284,1071,0
2015-10-13,11.156,11.176,11.136,11.176,1933,0
2015-10-14,11.117,11.206,11.117,11.176,1526,0
2015-10-15,11.117,11.402,11.117,11.402,7630,0
2015-10-16,11.264,11.372,11.264,11.304,3358,0
2015-10-19,11.176,11.284,10.586,11.068,27209,0
2015-10-20,11.008,11.146,10.97,11.146,4273,0
2015-10-21,11.088,11.136,11.088,11.136,509,0
2015-10-22,11.176,11.294,11.136,11.294,3561,0
2015-10-23,11.353,11.353,11.323,11.323,713,0
2015-10-26,11.294,11.294,11.254,11.284,611,0
2015-10-27,11.225,11.225,11.156,11.186,2950,0
2015-10-28,11.136,11.225,11.126,11.126,9258,0
2015-10-29,10.98,11.048,10.98,11.038,2340,0
2015-10-30,11.098,11.353,11.098,11.353,6512,0
2015-11-02,11.343,11.441,11.304,11.343,9069,0
2015-11-03,11.196,11.49,11.196,11.441,7592,0
2015-11-04,11.49,11.49,11.343,11.343,64083,0
2015-11-05,11.372,11.402,11.343,11.343,3866,0
2015-11-06,11.254,11.254,11.146,11.225,3663,0
2015-11-09,11.156,11.441,11.117,11.156,39006,0
2015-11-10,11.156,11.156,11.028,11.068,2645,0
2015-11-11,11.117,11.117,11.117,11.117,1017,0
2015-11-12,10.93,11.107,10.93,11.048,17295,0
2015-11-13,10.98,10.998,10.92,10.93,18008,0
2015-11-16,10.97,11.048,10.94,10.97,3358,0
2015-11-17,11.018,11.048,10.96,10.98,6308,0
2015-11-18,10.98,11.048,10.96,10.96,2340,0
2015-11-19,11.038,11.098,10.94,11.088,7936,0
2015-11-20,11.146,11.146,11.028,11.107,8648,0
2015-11-23,11.068,11.088,11.018,11.068,12819,0
2015-11-24,11.058,11.176,11.048,11.146,6003,0
2015-11-25,11.107,11.206,11.088,11.206,9563,0
2015-11-27,11.068,11.068,11.068,11.068,305,0
2015-11-30,10.99,10.99,10.93,10.93,3459,0
2015-12-01,10.96,11.088,10.96,11.088,5893,0
2015-12-02,10.93,10.96,10.93,10.96,1185,0
2015-12-03,10.96,11.008,10.93,11.008,2690,0
2015-12-04,10.91,10.93,10.91,10.93,1221,0
2015-12-07,10.91,10.95,10.842,10.852,10072,0
2015-12-08,10.812,10.812,10.714,10.744,14546,0
2015-12-09,10.645,10.812,10.645,10.782,14141,0
2015-12-10,10.872,10.872,10.744,10.763,9360,0
2015-12-11,10.782,10.782,10.517,10.557,14141,0
2015-12-14,10.626,10.635,10.606,10.616,5300,0
2015-12-15,10.635,10.674,10.547,10.674,12311,0
2015-12-16,10.616,10.744,10.557,10.744,19534,0
2015-12-17,10.714,10.724,10.626,10.665,6918,0
2015-12-18,10.802,10.802,10.655,10.655,3866,0
2015-12-21,10.596,10.655,10.498,10.616,2950,0
2015-12-22,10.655,10.704,10.616,10.674,10756,0
2015-12-23,10.753,10.763,10.576,10.734,3764,0
2015-12-24,10.596,10.763,10.596,10.725,5092,0
2015-12-28,10.734,10.782,10.665,10.723,5240,0
2015-12-29,10.792,10.792,10.744,10.769,2546,0
2015-12-30,10.684,10.724,10.665,10.684,8419,0
2015-12-31,10.634,10.669,10.626,10.669,6326,0
2016-01-04,10.507,10.507,10.498,10.498,1119,0
2016-01-05,10.485,10.485,10.485,10.485,840,0
2016-01-06,10.419,10.419,10.389,10.395,2203,0
2016-01-07,10.321,10.321,10.193,10.193,20166,0
2016-01-08,10.321,10.341,10.105,10.105,31042,0
2016-01-11,10.125,10.128,9.997,10.045,8467,0
2016-01-12,10.075,10.075,9.967,10.034,14724,0
2016-01-13,10.075,10.075,9.731,9.849,5802,0
2016-01-14,9.927,9.977,9.927,9.977,2896,0
2016-01-15,9.761,9.761,9.701,9.731,9179,0
2016-01-19,9.731,9.751,9.652,9.652,3459,0
2016-01-20,9.3672,9.4656,8.9249,9.4458,22676,0
2016-01-21,9.3771,9.672,9.3771,9.662,8630,0
2016-01-22,9.711,9.987,9.711,9.937,6370,0
2016-01-25,9.937,9.937,9.751,9.772,2988,0
2016-01-26,9.859,9.937,9.829,9.829,1721,0
2016-01-27,9.839,9.928,9.78,9.809,6787,0
2016-01-28,9.898,9.917,9.869,9.898,1714,0
2016-01-29,9.987,10.213,9.957,10.213,15818,0
2016-02-01,10.193,10.193,10.193,10.193,122,0
2016-02-02,10.125,10.125,10.024,10.025,4089,0
2016-02-03,10.065,10.173,10.055,10.163,3052,0
2016-02-04,10.183,10.331,10.183,10.331,8301,0
2016-02-05,10.236,10.273,10.203,10.233,5302,0
2016-02-08,10.065,10.085,10.065,10.085,1736,0
2016-02-09,9.819,10.073,9.819,10.065,3483,0
2016-02-10,10.162,10.162,10.162,10.162,330,0
2016-02-11,9.771,9.889,9.771,9.889,3251,0
2016-02-16,10.054,10.812,10.045,10.439,26194,0
2016-02-17,10.321,10.372,10.321,10.372,822,0
2016-02-18,10.213,10.271,10.213,10.271,3540,0
2016-02-19,10.223,10.261,10.223,10.234,3864,0
2016-02-22,10.451,10.451,10.389,10.394,1767,0
2016-02-23,10.331,10.376,10.317,10.341,4024,0
2016-02-24,10.223,10.252,10.193,10.242,3628,0
2016-02-25,10.7,10.7,10.281,10.281,350,0
2016-02-26,10.547,10.547,10.242,10.242,2181,0
2016-02-29,10.38,10.389,10.35,10.389,714,0
2016-03-01,10.478,10.547,10.478,10.547,3590,0
2016-03-02,10.547,10.674,10.547,10.674,1234,0
2016-03-03,10.705,10.705,10.705,10.705,881,0
2016-03-04,10.881,10.95,10.881,10.95,479,0
2016-03-07,10.89,10.94,10.81,10.875,11259,0
2016-03-08,10.802,10.802,10.773,10.798,2799,0
2016-03-09,10.842,10.842,10.812,10.812,6186,0
2016-03-10,10.812,10.92,10.802,10.92,14964,0
2016-03-11,11.117,11.117,11.058,11.093,10716,0
2016-03-14,11.038,11.068,11.038,11.068,1574,0
2016-03-15,10.98,10.989,10.95,10.96,3810,0
2016-03-16,10.862,11.058,10.862,11.058,4828,0
2016-03-17,11.098,11.274,11.098,11.254,6524,0
2016-03-18,11.254,11.304,11.254,11.304,2552,0
2016-03-21,11.206,11.372,11.206,11.304,6707,0
2016-03-22,11.284,11.333,11.274,11.304,2993,0
2016-03-23,11.235,11.244,11.186,11.206,3156,0
2016-03-24,10.862,11.146,10.862,11.038,4572,0
2016-03-28,11.018,11.136,11.018,11.136,7334,0
2016-03-29,11.059,11.215,11.059,11.215,7119,0
2016-03-30,11.136,11.382,11.136,11.382,7835,0
2016-03-31,11.382,11.516,11.382,11.431,5157,0
2016-04-01,11.254,11.51,11.254,11.51,11688,0
2016-04-04,11.579,11.589,11.51,11.51,9041,0
2016-04-05,11.384,11.385,11.353,11.353,4343,0
2016-04-06,11.359,11.441,11.333,11.441,4251,0
2016-04-07,11.347,11.402,10.91,11.314,18294,0
2016-04-08,11.5,11.505,11.427,11.427,4750,0
2016-04-11,11.441,11.592,11.441,11.52,33301,0
2016-04-12,11.53,11.746,11.52,11.657,17496,0
2016-04-13,11.717,11.972,11.717,11.923,14267,0
2016-04-14,11.873,12.031,11.863,12.031,11413,0
2016-04-15,11.854,12.041,11.825,11.963,23564,0
2016-04-18,11.587,11.923,11.587,11.916,6845,0
2016-04-19,11.991,12.031,11.986,12.031,4114,0
2016-04-20,12.267,12.267,11.963,11.972,9909,0
2016-04-21,11.893,11.963,11.845,11.845,11648,0
2016-04-22,11.062,11.893,11.062,11.775,33616,0
2016-04-25,11.746,11.913,11.677,11.913,21055,0
2016-04-26,11.933,12.021,11.923,11.938,9762,0
2016-04-27,11.85,11.937,11.85,11.937,2536,0
2016-04-28,11.943,11.943,11.781,11.913,2281,0
2016-04-29,11.786,11.855,11.785,11.815,920,0
2016-05-02,11.835,11.903,11.825,11.893,2115,0
2016-05-03,11.765,11.775,11.717,11.727,3035,0
2016-05-04,11.717,11.717,11.638,11.647,6904,0
2016-05-05,11.697,11.746,11.471,11.471,11946,0
2016-05-06,11.402,11.589,11.127,11.589,10441,0
2016-05-09,11.628,11.628,11.53,11.559,5736,0
2016-05-10,11.579,11.673,11.579,11.673,1276,0
2016-05-11,11.717,11.717,11.657,11.717,715,0
2016-05-12,11.765,11.765,11.687,11.736,4280,0
2016-05-13,11.697,11.697,11.628,11.628,5860,0
2016-05-16,11.599,11.746,11.599,11.677,1570,0
2016-05-17,11.579,11.619,11.515,11.515,3680,0
2016-05-18,11.363,11.638,11.343,11.638,3267,0
2016-05-19,11.451,11.451,11.402,11.451,2091,0
2016-05-20,11.514,11.514,11.422,11.422,13272,0
2016-05-23,11.451,11.485,11.333,11.333,8479,0
2016-05-24,11.314,11.431,11.314,11.431,1532,0
2016-05-25,11.5,11.52,11.49,11.51,7619,0
2016-05-26,11.523,11.539,11.51,11.539,3254,0
2016-05-27,11.589,11.589,11.5,11.5,5780,0
2016-05-31,11.539,11.609,11.539,11.563,6448,0
2016-06-01,11.609,11.609,11.549,11.549,2702,0
2016-06-02,11.589,11.667,11.559,11.667,5902,0
2016-06-03,11.736,11.903,11.638,11.903,12500,0
2016-06-06,12.051,12.247,11.845,12.218,21178,0
2016-06-07,12.267,12.512,12.267,12.395,10947,0
2016-06-08,12.434,12.434,12.277,12.287,15755,0
2016-06-09,12.096,12.103,12.051,12.051,2755,0
2016-06-13,11.873,11.873,11.697,11.697,2074,0
2016-06-14,11.717,11.717,11.687,11.687,2233,0
2016-06-15,11.579,11.717,11.579,11.707,19032,0
2016-06-16,11.451,11.563,11.451,11.52,17936,0
2016-06-17,11.59,11.633,11.559,11.599,6336,0
2016-06-20,11.795,11.853,11.775,11.775,6280,0
2016-06-21,11.795,11.862,11.765,11.793,3704,0
2016-06-22,11.863,11.918,11.825,11.825,1693,0
2016-06-23,11.943,12.061,11.931,12.061,4088,0
2016-06-24,11.579,11.712,11.451,11.549,3976,0
2016-06-27,12.08,12.08,11.353,11.353,1569,0
2016-06-29,11.657,11.845,11.657,11.794,5617,0
2016-06-30,11.88,11.914,11.855,11.855,1862,0
2016-07-01,11.933,12.021,11.933,12.011,1084,0
2016-07-05,11.981,12.454,11.855,12.454,2391,0
2016-07-06,12.179,12.179,11.863,11.948,2896,0
2016-07-07,12.037,12.037,12.021,12.021,2138,0
2016-07-08,12.021,12.169,12.021,12.15,5165,0
2016-07-11,12.237,12.237,12.041,12.129,15322,0
2016-07-12,12.237,12.335,12.237,12.326,9536,0
2016-07-13,12.267,12.385,12.237,12.306,5044,0
2016-07-14,12.414,12.424,12.365,12.414,941,0
2016-07-15,12.296,12.385,12.296,12.326,11020,0
2016-07-18,12.316,12.384,12.316,12.345,2689,0
2016-07-19,12.287,12.296,12.247,12.247,2807,0
2016-07-20,12.277,12.366,12.277,12.366,1351,0
2016-07-21,12.316,12.366,12.316,12.366,751,0
2016-07-22,12.374,12.374,12.366,12.366,727,0
2016-07-25,12.346,12.356,12.306,12.33,2635,0
2016-07-26,12.405,12.405,12.405,12.405,198,0
2016-07-27,12.425,12.524,12.425,12.465,6162,0
2016-07-28,12.495,12.584,12.495,12.584,1465,0
2016-07-29,12.534,12.534,12.445,12.524,3181,0
2016-08-01,12.524,12.524,12.505,12.509,2782,0
2016-08-02,12.562,12.562,12.316,12.372,4982,0
2016-08-03,12.376,12.376,12.346,12.346,3965,0
2016-08-04,12.386,12.42,12.366,12.394,7921,0
2016-08-05,12.366,12.442,12.296,12.442,1817,0
2016-08-08,12.544,12.574,12.495,12.505,9466,0
2016-08-09,12.554,12.604,12.554,12.604,607,0
2016-08-10,12.623,12.623,12.564,12.564,328,0
2016-08-11,12.663,12.693,12.614,12.693,18524,0
2016-08-12,12.653,12.663,12.623,12.663,2941,0
2016-08-15,12.435,12.772,12.435,12.713,7948,0
2016-08-16,12.683,12.683,12.653,12.663,1492,0
2016-08-17,12.643,12.643,12.559,12.594,4239,0
2016-08-18,12.683,12.683,12.653,12.653,571,0
2016-08-19,12.594,12.653,12.524,12.577,1885,0
2016-08-22,12.396,12.564,12.396,12.554,11741,0
2016-08-23,12.679,12.679,12.601,12.601,1858,0
2016-08-24,12.514,12.594,12.514,12.594,1636,0
2016-08-25,12.554,12.584,12.554,12.554,1322,0
2016-08-26,12.594,12.643,12.445,12.445,7433,0
2016-08-29,12.455,12.505,12.455,12.495,1333,0
2016-08-30,12.495,12.495,12.445,12.451,935,0
2016-08-31,12.435,12.445,12.386,12.403,3830,0
2016-09-01,12.405,12.405,12.405,12.405,292,0
2016-09-02,12.435,12.554,12.435,12.524,3652,0
2016-09-06,12.524,12.673,12.524,12.673,1876,0
2016-09-07,12.663,12.663,12.663,12.663,124,0
2016-09-08,12.667,12.667,12.614,12.614,2975,0
2016-09-09,12.534,12.534,12.336,12.435,24094,0
2016-09-12,12.296,12.396,12.296,12.346,484,0
2016-09-13,12.356,12.356,12.178,12.178,4222,0
2016-09-14,12.227,12.227,12.227,12.227,222,0
2016-09-15,12.148,12.386,12.148,12.386,2231,0
2016-09-16,12.207,12.296,12.207,12.247,1043,0
2016-09-19,12.316,12.455,12.287,12.435,8829,0
2016-09-20,12.485,12.485,12.386,12.475,1611,0
2016-09-21,12.465,12.614,12.465,12.554,7545,0
2016-09-22,12.584,12.752,12.564,12.752,6530,0
2016-09-23,12.54,12.594,12.519,12.554,7611,0
2016-09-26,12.247,12.673,12.247,12.505,3739,0
2016-09-27,12.554,12.643,12.554,12.633,5321,0
2016-09-28,12.614,12.624,12.584,12.614,8244,0
2016-09-29,12.633,12.663,12.505,12.505,32179,0
2016-09-30,12.465,12.524,12.455,12.524,4374,0
2016-10-03,12.505,12.527,12.505,12.527,397,0
2016-10-04,12.584,12.596,12.514,12.518,3158,0
2016-10-05,12.614,12.614,12.564,12.564,6749,0
2016-10-06,12.515,12.551,12.505,12.505,13021,0
2016-10-07,12.445,12.514,12.356,12.51,26959,0
2016-10-10,12.376,12.653,12.376,12.653,3234,0
2016-10-11,12.425,12.425,12.267,12.267,4664,0
2016-10-12,12.32,12.32,12.26,12.26,1403,0
2016-10-13,12.108,12.118,12.073,12.108,9275,0
2016-10-14,12.187,12.277,12.178,12.277,24245,0
2016-10-17,12.227,12.231,12.168,12.231,3037,0
2016-10-18,12.287,12.386,12.197,12.386,25320,0
2016-10-21,12.227,12.366,12.227,12.336,6380,0
2016-10-24,12.346,12.386,12.346,12.386,1519,0
2016-10-25,12.293,12.396,11.742,12.356,17484,0
2016-10-26,12.277,12.287,12.247,12.247,3025,0
2016-10-27,12.257,12.257,12.257,12.257,402,0
2016-10-28,12.267,12.277,12.138,12.138,6948,0
2016-10-31,12.069,12.217,12.069,12.217,11704,0
2016-11-01,12.187,12.187,12.148,12.148,7247,0
2016-11-02,12.138,12.138,12.029,12.098,8007,0
2016-11-03,12.074,12.098,11.95,11.95,8150,0
2016-11-04,11.807,11.859,11.807,11.859,2360,0
2016-11-07,11.88,12.104,11.88,12.069,12718,0
2016-11-08,11.93,12.108,11.93,11.981,7761,0
2016-11-09,11.821,11.87,11.682,11.702,19848,0
2016-11-10,11.457,11.553,11.444,11.524,16959,0
2016-11-11,11.266,11.361,11.164,11.266,14575,0
2016-11-14,11.276,11.375,10.939,11.118,14804,0
2016-11-15,11.147,11.365,11.147,11.365,3655,0
2016-11-16,11.187,11.226,11.127,11.216,5897,0
2016-11-18,11.207,11.271,11.137,11.266,3427,0
2016-11-21,11.194,11.194,11.194,11.194,254,0
2016-11-22,11.286,11.335,11.094,11.094,4988,0
2016-11-23,11.316,11.325,11.048,11.325,2565,0
2016-11-25,11.058,11.271,11.058,11.187,13788,0
2016-11-28,11.127,11.236,11.127,11.167,11947,0
2016-11-29,11.113,11.226,11.107,11.167,9703,0
2016-11-30,11.226,11.266,11.157,11.246,41561,0
2016-12-01,11.206,11.236,11.137,11.166,10663,0
2016-12-02,11.167,11.167,11.068,11.068,6606,0
2016-12-05,11.098,11.167,10.939,11.167,33251,0
2016-12-06,11.167,11.216,11.127,11.167,14877,0
2016-12-07,11.187,11.296,11.187,11.286,8994,0
2016-12-08,11.207,11.375,11.177,11.177,10888,0
2016-12-09,11.246,11.276,11.207,11.214,8598,0
2016-12-12,11.179,11.226,11.162,11.226,9425,0
2016-12-13,11.283,11.303,11.276,11.303,2387,0
2016-12-14,11.177,11.226,11.127,11.137,12993,0
2016-12-15,11.039,11.166,11.039,11.137,5868,0
2016-12-16,11.046,11.098,11.046,11.078,2632,0
2016-12-19,11.098,11.098,11.078,11.098,6177,0
2016-12-20,11.068,11.119,11.048,11.109,3015,0
2016-12-21,11.147,11.147,11.038,11.058,5625,0
2016-12-22,11.018,11.078,10.8,10.8,10937,0
2016-12-23,10.88,11.008,10.83,10.83,15130,0
2016-12-27,10.8,10.899,10.8,10.899,62185,0
2016-12-28,10.899,11.018,10.899,11.018,8330,0
2016-12-29,11.038,11.187,11.038,11.187,18263,0
2016-12-30,11.167,11.167,11.117,11.147,12304,0
2017-01-03,11.058,11.286,11.058,11.246,5102,0
2017-01-04,11.335,11.345,11.335,11.345,1176,0
2017-01-05,11.415,11.415,11.385,11.396,786,0
2017-01-06,11.355,11.355,11.345,11.355,2225,0
2017-01-09,11.355,11.36,11.325,11.338,14011,0
2017-01-10,11.375,11.375,11.296,11.304,16284,0
2017-01-11,11.345,11.395,11.197,11.395,317094,0
2017-01-12,11.444,11.444,11.365,11.444,11738,0
2017-01-13,11.355,11.395,11.325,11.325,15439,0
2017-01-17,11.296,11.385,11.296,11.385,10396,0
2017-01-18,11.395,11.401,11.334,11.334,12161,0
2017-01-19,11.345,11.365,11.296,11.333,13383,0
2017-01-20,11.385,11.434,11.308,11.434,10107,0
2017-01-23,11.385,11.563,11.385,11.504,17996,0
2017-01-24,11.553,11.643,11.553,11.603,8559,0
2017-01-25,11.682,11.722,11.682,11.722,1902,0
2017-01-26,11.652,11.722,11.603,11.692,7489,0
2017-01-27,11.455,11.692,11.455,11.633,1685,0
2017-01-30,11.514,11.573,11.494,11.494,15636,0
2017-01-31,11.494,11.593,11.474,11.593,115858,0
2017-02-01,11.656,11.727,11.633,11.722,23666,0
2017-02-02,11.692,11.776,11.623,11.712,27903,0
2017-02-03,11.794,11.821,11.692,11.821,22706,0
2017-02-06,11.751,11.821,11.682,11.742,65714,0
2017-02-07,11.793,11.793,11.742,11.784,54911,0
2017-02-08,11.791,11.851,11.742,11.851,3099,0
2017-02-09,11.903,11.911,11.89,11.906,4394,0
2017-02-10,12.366,12.366,11.885,11.91,37771,0
2017-02-13,12.009,12.049,11.979,12.011,18451,0
2017-02-14,12.039,12.049,11.87,11.94,34465,0
2017-02-15,11.93,11.989,11.88,11.989,62997,0
2017-02-16,12.069,12.069,11.87,11.891,76396,0
2017-02-17,11.801,11.9,11.791,11.88,30789,0
2017-02-21,11.831,12.068,11.831,11.989,24864,0
2017-02-22,12.019,12.088,11.95,12.078,31523,0
2017-02-23,12.126,12.158,12.088,12.118,17881,0
2017-02-24,12.059,12.108,11.989,12.069,28519,0
2017-02-27,12.039,12.098,11.999,12.05,45015,0
2017-02-28,11.969,12.024,11.89,11.969,53162,0
2017-03-01,11.94,12.039,11.93,12.039,105121,0
2017-03-02,11.979,12.015,11.923,11.96,23649,0
2017-03-03,11.96,12.011,11.96,12.01,12255,0
2017-03-06,12.009,12.029,11.989,12.029,8995,0
2017-03-07,12.039,12.07,12.039,12.039,10847,0
2017-03-08,12.039,12.059,11.979,11.979,69296,0
2017-03-09,12.029,12.029,11.87,11.95,115253,0
2017-03-10,11.94,12.039,11.94,11.979,11971,0
2017-03-13,12.069,12.168,12.059,12.148,23142,0
2017-03-14,12.148,12.148,12.059,12.078,18770,0
2017-03-15,12.088,12.366,12.083,12.327,22651,0
2017-03-16,12.346,12.386,12.336,12.346,33260,0
2017-03-17,12.356,12.405,12.346,12.405,8437,0
2017-03-20,12.433,12.614,12.433,12.594,25325,0
2017-03-21,12.495,12.703,12.426,12.514,5247,0
2017-03-22,12.505,12.505,12.425,12.455,8616,0
2017-03-23,12.485,12.524,12.47,12.524,8103,0
2017-03-24,12.523,12.584,12.523,12.529,2582,0
2017-03-27,12.435,12.604,12.435,12.604,9789,0
2017-03-28,12.554,12.841,12.554,12.821,36214,0
2017-03-29,12.782,12.931,12.782,12.89,13759,0
2017-03-30,12.901,12.95,12.861,12.95,4854,0
2017-03-31,12.901,13.079,12.901,12.921,2810,0
2017-04-03,12.901,13.763,12.901,13.248,31628,0
2017-04-04,13.198,13.258,13.198,13.248,3167,0
2017-04-05,13.268,13.357,13.198,13.198,7724,0
2017-04-06,13.198,13.376,13.198,13.292,13483,0
2017-04-07,13.268,13.297,13.238,13.281,2408,0
2017-04-10,13.376,13.446,13.199,13.446,5562,0
2017-04-11,13.317,13.367,13.248,13.317,6591,0
2017-04-12,13.376,13.402,13.327,13.357,15147,0
2017-04-13,13.376,13.432,13.238,13.238,13167,0
2017-04-17,13.198,13.366,13.198,13.337,12277,0
2017-04-18,13.416,13.416,13.258,13.258,14986,0
2017-04-19,13.297,13.329,13.01,13.099,13525,0
2017-04-20,13.198,13.347,13.198,13.347,17324,0
2017-04-21,13.367,13.367,13.327,13.349,7810,0
2017-04-24,13.367,13.406,13.357,13.376,87903,0
2017-04-25,13.386,13.466,13.376,13.386,2936,0
2017-04-26,13.406,13.485,13.406,13.406,7547,0
2017-04-27,13.416,13.416,13.357,13.386,1278,0
2017-04-28,13.406,13.505,13.396,13.505,3808,0
2017-05-01,13.485,13.743,13.463,13.743,3836,0
2017-05-02,13.643,13.708,13.633,13.708,1886,0
2017-05-03,13.703,13.713,13.604,13.713,12415,0
2017-05-04,13.644,13.644,13.476,13.476,2522,0
2017-05-05,13.437,13.54,13.436,13.525,15249,0
2017-05-08,13.545,13.545,13.426,13.446,4972,0
2017-05-09,13.605,13.674,13.605,13.654,4878,0
2017-05-10,13.684,13.713,13.641,13.664,6221,0
2017-05-11,13.674,13.753,13.67,13.743,7363,0
2017-05-12,13.743,13.763,13.703,13.763,2666,0
2017-05-15,13.773,13.842,13.773,13.842,4062,0
2017-05-16,13.872,13.872,13.783,13.822,15684,0
2017-05-17,13.763,13.78,13.697,13.723,8872,0
2017-05-18,13.555,13.634,13.476,13.634,4694,0
2017-05-19,13.565,13.803,13.565,13.685,4196,0
2017-05-22,13.586,13.812,13.586,13.743,5216,0
2017-05-23,13.703,13.703,13.674,13.694,496,0
2017-05-24,13.694,13.694,13.693,13.693,1591,0
2017-05-25,13.585,13.872,13.585,13.872,16284,0
2017-05-30,13.713,13.713,13.713,13.713,152,0
2017-05-31,13.684,13.686,13.614,13.663,6421,0
2017-06-01,13.575,13.713,13.555,13.713,24250,0
2017-06-02,13.821,13.821,13.821,13.821,106,0
2017-06-05,13.703,13.809,13.703,13.763,2564,0
2017-06-06,13.802,13.802,13.753,13.753,1275,0
2017-06-07,13.79,13.79,13.704,13.713,1276,0
2017-06-08,13.773,13.802,13.684,13.802,2758,0
2017-06-09,13.743,13.792,13.705,13.723,2098,0
2017-06-12,13.743,13.743,13.694,13.703,1701,0
2017-06-13,13.743,13.773,13.713,13.773,7636,0
2017-06-14,13.765,13.793,13.723,13.787,5600,0
2017-06-15,13.684,13.684,13.585,13.659,1844,0
2017-06-16,13.565,13.773,13.565,13.75,5177,0
2017-06-19,13.753,13.852,13.753,13.822,2024,0
2017-06-20,13.703,13.753,13.684,13.753,1788,0
2017-06-21,13.862,13.862,13.783,13.852,2626,0
2017-06-22,13.803,13.941,13.803,13.912,10144,0
2017-06-23,13.872,13.912,13.872,13.908,2663,0
2017-06-26,13.951,13.951,13.917,13.951,1981,0
2017-06-27,13.803,13.812,13.793,13.793,2152,0
2017-06-28,13.773,13.822,13.773,13.822,3219,0
2017-06-29,13.862,13.862,13.723,13.733,4483,0
2017-06-30,13.713,13.713,13.649,13.681,927,0
2017-07-03,13.644,13.703,13.644,13.669,9870,0
2017-07-05,12.941,13.713,12.584,13.713,46847,0
2017-07-06,13.614,13.664,13.545,13.664,14377,0
2017-07-07,13.664,13.664,13.664,13.664,781,0
2017-07-10,13.763,13.862,13.763,13.862,1109,0
2017-07-11,13.694,13.872,13.694,13.872,855,0
2017-07-12,14.526,14.526,13.839,14.03,5251,0
2017-07-13,13.862,13.956,13.862,13.931,1070,0
2017-07-14,13.941,14.06,13.941,14.06,1413,0
2017-07-17,13.904,14.1,13.904,14.1,3226,0
2017-07-18,13.975,14.037,13.975,14.011,1259,0
2017-07-19,14.09,14.169,14.06,14.08,22595,0
2017-07-20,14.16,14.1791,14.01,14.04,12269,0
2017-07-21,14.03,14.17,13.96,14.17,4476,0
2017-07-24,14,14.09,14,14.09,2791,0
2017-07-25,13.87,14.2084,13.87,14.0896,5911,0
2017-07-26,14.08,14.19,14.08,14.1704,4708,0
2017-07-27,14.09,14.179,14.04,14.179,6810,0
2017-07-28,14.1,14.45,14.1,14.45,2996,0
2017-07-31,14.3,14.3,14.1892,14.3,3733,0
2017-08-01,14.28,14.3,14.21,14.21,3751,0
2017-08-02,14.25,14.25,14.15,14.1977,3101,0
2017-08-03,14.1606,14.1606,14.1606,14.1606,210,0
2017-08-04,14.194,14.2049,14.17,14.186,2017,0
2017-08-07,14.18,14.2,14.17,14.171,7800,0
2017-08-08,13.93,14.24,13.93,14.13,5020,0
2017-08-09,14.12,14.12,13.83,13.83,3209,0
2017-08-10,13.6,13.7938,13.6,13.68,6837,0
2017-08-11,13.69,13.74,13.66,13.74,2947,0
2017-08-14,12.76,13.77,12.76,13.66,16656,0
2017-08-15,13.41,14.25,13.41,13.76,5840,0
2017-08-16,13.84,13.8444,13.63,13.63,420,0
2017-08-17,13.83,13.83,13.73,13.75,8907,0
2017-08-18,13.78,13.8288,13.7,13.821,4634,0
2017-08-21,14.14,14.14,13.8301,13.8448,1683,0
2017-08-22,13.92,13.987,13.92,13.9774,2982,0
2017-08-23,13.8,14.14,13.8,14.13,2623,0
2017-08-24,13.83,14.086,13.83,13.84,2503,0
2017-08-25,13.87,14.13,13.86,14.0726,2351,0
2017-08-29,13.8937,13.929,13.8384,13.929,830,0
2017-08-30,13.9347,14.28,13.9347,14.2,6724,0
2017-08-31,14.1,14.1719,14.049,14.1719,1892,0
2017-09-01,14.1893,14.2236,14.1893,14.22,1007,0
2017-09-05,14.22,14.22,13.89,13.89,3785,0
2017-09-06,14.021,14.05,14.0001,14.0292,2069,0
2017-09-07,14.0002,14.32,14.0002,14.31,21499,0
2017-09-08,14.3,14.36,14.2561,14.35,9334,0
2017-09-11,14.75,14.75,14.512,14.54,2735,0
2017-09-12,14.38,14.52,14.2634,14.48,3764,0
2017-09-13,14.73,14.73,14.53,14.53,1202,0
2017-09-14,14.31,14.4,14.15,14.15,2024,0
2017-09-15,14.1361,14.2,14.13,14.13,11652,0
2017-09-18,14.22,14.2599,14.12,14.2037,10564,0
2017-09-19,14.1307,14.28,14.1307,14.2,11264,0
2017-09-20,14.22,14.23,14.18,14.1988,2395,0
2017-09-21,14.2,14.3,14.2,14.3,4673,0
2017-09-22,14.24,14.3,14.208,14.2715,8435,0
2017-09-25,14.15,14.2705,14.105,14.19,8084,0
2017-09-26,14.02,14.14,14.02,14.1162,6537,0
2017-09-27,14.02,14.11,14.01,14.03,2156,0
2017-09-28,13.771,13.771,13.771,13.771,460,0
2017-09-29,14.01,14.01,13.7284,13.968,2123,0
2017-10-02,13.793,14.11,13.793,13.94,9835,0
2017-10-03,13.88,14.26,13.88,14.24,18793,0
2017-10-04,14.25,14.32,14.23,14.31,14309,0
2017-10-05,14.58,15.04,14.58,14.87,66373,0
2017-10-06,14.79,14.84,14.71,14.71,10516,0
2017-10-09,14.65,14.67,14.61,14.61,6585,0
2017-10-10,14.65,14.73,14.64,14.65,10404,0
2017-10-11,14.65,14.7015,14.62,14.68,14047,0
2017-10-12,14.65,14.7325,14.65,14.6996,2744,0
2017-10-13,14.76,14.7718,14.72,14.74,35780,0
2017-10-16,14.74,14.74,14.69,14.7,19185,0
2017-10-17,14.64,14.6834,14.64,14.6568,6028,0
2017-10-18,14.72,14.72,14.6501,14.68,35554,0
2017-10-20,14.6453,14.65,14.619,14.62,1983,0
2017-10-23,14.64,14.64,14.55,14.57,7407,0
2017-10-24,14.5434,14.5784,14.5,14.5577,2484,0
2017-10-25,14.59,14.59,14.45,14.4775,4819,0
2017-10-26,14.48,14.48,14.4552,14.46,13855,0
2017-10-27,14.43,14.4863,14.425,14.43,13185,0
2017-10-30,14.47,14.47,14.41,14.42,7571,0
2017-10-31,14.4201,14.44,14.42,14.43,8065,0
2017-11-01,14.51,14.53,14.43,14.43,14736,0
2017-11-02,14.42,14.44,14.42,14.4356,1700,0
2017-11-03,14.391,14.4092,14.37,14.384,4743,0
2017-11-06,14.3998,14.4802,14.39,14.44,62423,0
2017-11-07,14.44,14.44,14.4,14.4,6722,0
2017-11-08,14.34,14.4352,14.34,14.3781,6304,0
2017-11-09,14.33,14.3737,14.28,14.32,18761,0
2017-11-10,14.25,14.3,14.24,14.3,10658,0
