Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5228,8.6786,8.5228,8.6786,192981,0
2005-02-28,8.7438,8.8668,8.7275,8.8181,90456,0
2005-03-01,8.8262,8.9005,8.7773,8.8506,87531,0
2005-03-02,8.8506,8.8506,8.6786,8.8425,66439,0
2005-03-03,8.8587,8.8922,8.8425,8.8759,133855,0
2005-03-04,8.8759,8.9665,8.8668,8.9411,94235,0
2005-03-07,8.9665,8.9982,8.8425,8.9005,125931,0
2005-03-08,8.9583,9.047,8.9086,8.933,74243,0
2005-03-09,8.9583,9.0308,8.9492,8.9827,90212,0
2005-03-10,8.9411,8.9746,8.9167,8.9746,49738,0
2005-03-11,8.9982,8.9982,8.7275,8.9248,127149,0
2005-03-14,8.7935,8.9086,8.6786,8.7275,72048,0
2005-03-15,8.8099,8.8587,8.7275,8.7601,108621,0
2005-03-16,8.7601,8.7682,8.6542,8.6786,59979,0
2005-03-17,8.6134,8.6786,8.58,8.6542,29014,0
2005-03-18,8.6786,8.6867,8.6542,8.6542,30965,0
2005-03-21,8.646,8.6542,8.4816,8.4816,54859,0
2005-03-22,8.5473,8.5473,8.4489,8.4983,58515,0
2005-03-23,8.3915,8.3915,8.1536,8.2603,208709,0
2005-03-24,8.2356,8.3915,8.2356,8.3669,47543,0
2005-03-28,8.3915,8.3915,8.2768,8.3341,50835,0
2005-03-29,8.285,8.3176,8.1618,8.211,31574,0
2005-03-30,8.2438,8.2438,8.0307,8.1454,83020,0
2005-03-31,8.2028,8.285,8.1947,8.211,62782,0
2005-04-01,8.2603,8.3176,8.2438,8.2438,68390,0
2005-04-04,8.2521,8.2521,8.1372,8.1865,74973,0
2005-04-05,8.1783,8.2356,8.1783,8.2193,42790,0
2005-04-06,8.2193,8.3915,8.2193,8.2438,57175,0
2005-04-07,8.2521,8.3176,8.2521,8.285,55956,0
2005-04-08,8.285,8.3915,8.2603,8.285,123616,0
2005-04-11,8.2275,8.3341,8.211,8.2356,54737,0
2005-04-12,8.2603,8.3258,8.2028,8.2603,58150,0
2005-04-13,8.3176,8.3258,8.2356,8.2438,36085,0
2005-04-14,8.211,8.3341,8.129,8.1947,32794,0
2005-04-15,8.0963,8.0963,7.7434,7.8501,118373,0
2005-04-18,7.6697,7.7681,7.6123,7.6369,340125,0
2005-04-19,7.7352,7.8337,7.7107,7.7272,200905,0
2005-04-20,7.7846,7.9076,7.7846,7.8091,77169,0
2005-04-21,7.8501,7.9977,7.8091,7.9732,66806,0
2005-04-22,7.9977,8.1127,7.9404,7.9649,61198,0
2005-04-25,8.0307,8.0963,7.9814,7.9814,22797,0
2005-04-26,7.9158,7.9977,7.8829,7.9321,48764,0
2005-04-27,7.8748,7.9321,7.842,7.8829,40717,0
2005-04-28,7.8667,8.0307,7.8172,7.8255,77900,0
2005-04-29,7.8501,7.9076,7.8172,7.8748,48520,0
2005-05-02,7.9404,8.0635,7.9404,8.0307,39132,0
2005-05-03,8.0635,8.2028,8.0307,8.1536,50835,0
2005-05-04,8.1947,8.3833,8.1536,8.293,53883,0
2005-05-05,8.2768,8.5392,8.2438,8.293,31574,0
2005-05-06,8.4571,8.4654,8.3588,8.3669,18651,0
2005-05-09,8.3915,8.3915,8.1783,8.285,24746,0
2005-05-10,8.4244,8.4489,8.2275,8.2438,27673,0
2005-05-11,8.2275,8.2685,8.1783,8.2521,17190,0
2005-05-12,8.3013,8.4244,8.1947,8.1947,14873,0
2005-05-13,8.1783,8.2603,8.0635,8.1045,18651,0
2005-05-16,8.0797,8.2275,8.0388,8.088,37792,0
2005-05-17,8.0307,8.0635,7.9076,7.9732,43156,0
2005-05-18,7.9732,8.2275,7.9732,8.129,32184,0
2005-05-19,8.211,8.2603,8.1947,8.2275,24991,0
2005-05-20,8.2193,8.285,8.1701,8.2356,14752,0
2005-05-23,8.3013,8.3013,8.2356,8.285,34256,0
2005-05-24,8.2275,8.3176,8.1947,8.2438,20725,0
2005-05-25,8.2356,8.2356,7.9896,8.0635,64977,0
2005-05-26,8.0715,8.1783,8.0141,8.1536,65709,0
2005-05-27,8.211,8.3176,8.1783,8.2356,29257,0
2005-05-31,8.2768,8.2768,8.0963,8.129,60343,0
2005-06-01,8.2275,8.2275,8.1372,8.211,62051,0
2005-06-02,8.2275,8.3176,8.2275,8.285,28650,0
2005-06-03,8.2603,8.3095,8.2603,8.285,112766,0
2005-06-06,8.3095,8.3176,8.2603,8.293,32915,0
2005-06-07,8.285,8.3588,8.285,8.3258,109597,0
2005-06-08,8.3588,8.3751,8.3258,8.3506,47909,0
2005-06-09,8.3258,8.3669,8.3013,8.3669,19628,0
2005-06-10,8.49,8.49,8.4079,8.4079,86067,0
2005-06-13,8.3915,8.4735,8.3588,8.3915,29745,0
2005-06-14,8.3751,8.4407,8.3669,8.4244,35352,0
2005-06-15,8.4571,8.5473,8.3915,8.4571,27429,0
2005-06-16,8.5145,8.5145,8.3424,8.4571,294045,0
2005-06-17,8.4407,8.4816,8.4244,8.4571,320741,0
2005-06-20,8.4244,8.4571,8.4079,8.4571,40840,0
2005-06-21,8.3996,8.4571,8.3996,8.4326,121909,0
2005-06-22,8.4571,8.531,8.4571,8.4816,61076,0
2005-06-23,8.5065,8.6053,8.49,8.5065,42303,0
2005-06-24,8.4816,8.5473,8.3588,8.4244,21700,0
2005-06-27,8.3588,8.4079,8.3341,8.3669,31939,0
2005-06-28,8.3996,8.4489,8.3915,8.4244,51567,0
2005-06-29,8.4244,8.4654,8.4079,8.4407,56810,0
2005-06-30,8.4407,8.4816,8.3996,8.4654,25358,0
2005-07-01,8.4735,8.5065,8.4407,8.4816,20603,0
2005-07-05,8.4816,8.4816,8.3176,8.3669,18531,0
2005-07-06,8.3669,8.4244,8.3669,8.3915,30111,0
2005-07-07,8.293,8.3915,8.293,8.3915,22430,0
2005-07-08,8.4162,8.4571,8.3915,8.4162,39498,0
2005-07-11,8.4816,8.5145,8.4654,8.4816,61564,0
2005-07-12,8.5228,8.5473,8.5145,8.5392,22554,0
2005-07-13,8.5392,8.6542,8.4654,8.646,70462,0
2005-07-14,8.6786,8.6867,8.58,8.6378,63026,0
2005-07-15,8.646,8.646,8.5473,8.58,18651,0
2005-07-18,8.58,8.58,8.5145,8.5228,22310,0
2005-07-19,8.5473,8.5473,8.49,8.5473,18531,0
2005-07-20,8.5065,8.5881,8.4571,8.5555,52787,0
2005-07-21,8.646,8.7773,8.6297,8.7773,123249,0
2005-07-22,8.7438,8.7438,8.5473,8.712,46569,0
2005-07-25,8.7193,8.7438,8.646,8.6786,34012,0
2005-07-26,8.6053,8.646,8.5473,8.6134,39498,0
2005-07-27,8.6134,8.6786,8.58,8.6542,40717,0
2005-07-28,8.6378,8.6786,8.6378,8.6786,44862,0
2005-07-29,8.6705,8.7193,8.6705,8.6786,97161,0
2005-08-01,8.6958,8.7601,8.6958,8.7601,36329,0
2005-08-02,8.8017,8.9005,8.8017,8.8587,79119,0
2005-08-03,8.8099,8.8841,8.8099,8.8343,54981,0
2005-08-04,8.8017,8.8262,8.7275,8.7438,29745,0
2005-08-05,8.6786,8.712,8.6134,8.6705,31697,0
2005-08-08,8.6134,8.6786,8.6053,8.6624,23406,0
2005-08-09,8.6705,8.7773,8.6705,8.7438,66563,0
2005-08-10,8.8181,8.9005,8.7935,8.7935,138733,0
2005-08-11,8.8759,8.9086,8.8668,8.9005,289899,0
2005-08-12,8.8506,8.9005,8.8181,8.8841,159823,0
2005-08-15,8.8587,8.9005,8.8099,8.8922,64610,0
2005-08-16,8.9086,8.9086,8.8506,8.8506,47788,0
2005-08-17,8.8425,8.8425,8.7773,8.8262,181643,0
2005-08-18,8.7682,8.8017,8.7039,8.7039,43034,0
2005-08-19,8.712,8.7854,8.6958,8.7601,29990,0
2005-08-22,8.8181,8.8922,8.8017,8.8181,483369,0
2005-08-23,8.8181,8.8262,8.7854,8.8017,50227,0
2005-08-24,8.7854,8.7854,8.7275,8.7438,54494,0
2005-08-25,8.7193,8.7935,8.7193,8.7773,53152,0
2005-08-26,8.7854,8.8262,8.7773,8.7854,74488,0
2005-08-29,8.7193,8.7438,8.6705,8.7438,186154,0
2005-08-30,8.7682,8.7682,8.7193,8.7275,31209,0
2005-08-31,8.712,8.7519,8.6958,8.7438,68878,0
2005-09-01,8.8017,8.9005,8.8017,8.8506,102647,0
2005-09-02,8.8506,8.9005,8.8506,8.8841,30722,0
2005-09-06,8.9005,8.9982,8.9005,8.9982,53152,0
2005-09-07,8.9665,8.991,8.9167,8.9411,66806,0
2005-09-08,8.9005,8.933,8.8506,8.8922,43521,0
2005-09-09,8.9411,8.9982,8.9411,8.9746,73389,0
2005-09-12,9.0968,9.1955,9.0968,9.1213,229311,0
2005-09-13,9.0968,9.1548,9.0308,9.1049,134343,0
2005-09-14,9.1049,9.1467,9.0144,9.0968,68513,0
2005-09-15,9.1548,9.3348,9.1548,9.2118,51689,0
2005-09-16,9.2453,9.2534,9.1792,9.229,76925,0
2005-09-19,9.1792,9.3094,9.1792,9.1955,67781,0
2005-09-20,9.2372,9.3916,9.2372,9.3182,161286,0
2005-09-21,9.3515,9.547,9.2932,9.3094,75948,0
2005-09-22,9.1131,9.3182,9.1131,9.3182,79851,0
2005-09-23,9.2534,9.2534,9.0887,9.1294,54128,0
2005-09-26,9.2615,9.277,9.1213,9.1213,273805,0
2005-09-27,9.1873,9.2036,9.047,9.1548,73267,0
2005-09-28,9.2453,9.2534,9.2036,9.2453,98137,0
2005-09-29,9.3348,9.54,9.3348,9.4831,164577,0
2005-09-30,9.4583,9.508,9.3426,9.4989,117520,0
2005-10-03,9.4831,9.4831,9.4,9.4504,68390,0
2005-10-04,9.606,9.663,9.547,9.547,109963,0
2005-10-05,9.4989,9.516,9.3426,9.3593,35477,0
2005-10-06,9.0968,9.3916,9.0643,9.1629,153239,0
2005-10-07,9.1213,9.2534,9.1213,9.2534,28040,0
2005-10-10,9.2453,9.2534,9.1955,9.2036,35597,0
2005-10-11,9.327,9.4504,9.3016,9.3759,83265,0
2005-10-12,9.3094,9.3094,9.1955,9.2118,92651,0
2005-10-13,9.2118,9.2118,8.8181,8.9665,85823,0
2005-10-14,8.9086,9.1955,8.8922,9.0968,44130,0
2005-10-17,9.2932,9.2932,8.9411,9.1873,76438,0
2005-10-18,9.1467,9.1467,9.0308,9.0308,30842,0
2005-10-19,8.9665,9.0144,8.8425,8.9746,77656,0
2005-10-20,8.9086,8.9827,8.5065,8.5881,101672,0
2005-10-21,8.646,8.8262,8.646,8.7519,53397,0
2005-10-24,8.7601,8.9665,8.7601,8.9665,23773,0
2005-10-25,8.9665,9.0144,8.8099,8.9827,116424,0
2005-10-26,9.0308,9.0308,8.9411,8.9411,35842,0
2005-10-27,8.9411,9.0144,8.9086,8.933,24382,0
2005-10-28,8.9086,8.933,8.8181,8.9248,37792,0
2005-10-31,8.991,9.0561,8.9583,9.047,76193,0
2005-11-01,9.1384,9.1467,9.0561,9.0887,75828,0
2005-11-02,9.1213,9.2689,9.0887,9.2615,91188,0
2005-11-03,9.2932,9.3182,9.1384,9.22,37060,0
2005-11-04,9.2615,9.3016,9.1955,9.1955,35719,0
2005-11-07,9.1467,9.2689,9.1467,9.2453,51933,0
2005-11-08,9.22,9.229,9.1873,9.2118,68268,0
2005-11-09,9.229,9.2689,9.1792,9.2453,42181,0
2005-11-10,9.2689,9.3094,9.229,9.3016,43034,0
2005-11-11,9.3593,9.4089,9.3094,9.4089,53031,0
2005-11-14,9.3515,9.3593,9.2615,9.2932,59736,0
2005-11-15,9.2932,9.2932,9.0643,9.1629,66319,0
2005-11-16,9.1873,9.2453,9.171,9.2453,45228,0
2005-11-17,9.277,9.4752,9.277,9.4504,72534,0
2005-11-18,9.54,9.589,9.4336,9.54,151533,0
2005-11-21,9.572,9.606,9.4831,9.572,133735,0
2005-11-22,9.564,9.606,9.533,9.597,151899,0
2005-11-23,9.614,9.67,9.614,9.663,55469,0
2005-11-25,9.655,9.663,9.614,9.638,79851,0
2005-11-28,9.679,9.704,9.622,9.663,54249,0
2005-11-29,9.655,9.663,9.614,9.638,83873,0
2005-11-30,9.63,9.713,9.622,9.67,41572,0
2005-12-01,9.696,9.909,9.696,9.851,42790,0
2005-12-02,9.909,10.016,9.778,9.934,103867,0
2005-12-05,9.934,9.934,9.787,9.826,50104,0
2005-12-06,9.885,9.9,9.787,9.868,36937,0
2005-12-07,9.999,10.016,9.843,9.843,36937,0
2005-12-08,9.787,9.787,9.589,9.663,77656,0
2005-12-09,9.72,9.819,9.688,9.778,46082,0
2005-12-12,9.843,9.967,9.795,9.826,115324,0
2005-12-13,9.909,9.983,9.835,9.893,68878,0
2005-12-14,9.893,9.917,9.819,9.9,64003,0
2005-12-15,9.885,9.934,9.876,9.909,50104,0
2005-12-16,9.9,9.942,9.876,9.9,61441,0
2005-12-19,9.934,9.991,9.909,9.958,68390,0
2005-12-20,10.024,10.024,9.958,9.999,44130,0
2005-12-21,9.991,10.147,9.851,10.074,74852,0
2005-12-22,10.007,10.13,10.007,10.082,111791,0
2005-12-23,10.237,10.237,10.082,10.13,117520,0
2005-12-27,10.098,10.147,9.967,10.105,60100,0
2005-12-28,10.13,10.13,9.942,10.074,53762,0
2005-12-29,10.196,10.204,10.066,10.187,59370,0
2005-12-30,10.155,10.155,10.007,10.024,106914,0
2006-01-03,10.179,10.179,10.057,10.147,133735,0
2006-01-04,10.237,10.409,10.237,10.36,133489,0
2006-01-05,10.393,10.409,10.278,10.376,100331,0
2006-01-06,10.45,10.631,10.426,10.483,146413,0
2006-01-09,10.844,10.844,10.639,10.812,145437,0
2006-01-10,10.696,10.696,10.549,10.583,143853,0
2006-01-11,10.745,10.819,10.631,10.737,110938,0
2006-01-12,10.861,10.877,10.688,10.713,145924,0
2006-01-13,10.721,10.787,10.647,10.787,130809,0
2006-01-17,10.565,10.663,10.516,10.607,169208,0
2006-01-18,10.384,10.393,10.13,10.221,201516,0
2006-01-19,10.417,10.696,10.409,10.583,205050,0
2006-01-20,10.59,10.68,10.393,10.458,125322,0
2006-01-23,10.36,10.466,10.328,10.466,124835,0
2006-01-24,10.647,10.688,10.54,10.565,129225,0
2006-01-25,10.663,10.671,10.45,10.466,100574,0
2006-01-26,10.574,10.631,10.565,10.615,61076,0
2006-01-27,10.836,11.09,10.836,10.934,152386,0
2006-01-30,10.934,10.934,10.779,10.861,93625,0
2006-01-31,10.926,10.926,10.779,10.812,74973,0
2006-02-01,10.795,10.894,10.729,10.894,73267,0
2006-02-02,10.278,10.934,10.278,10.696,99965,0
2006-02-03,10.729,10.729,10.466,10.508,64734,0
2006-02-06,10.631,10.77,10.565,10.647,123493,0
2006-02-07,10.647,10.705,10.557,10.574,130076,0
2006-02-08,10.409,10.45,10.295,10.417,168478,0
2006-02-09,10.475,10.54,10.434,10.508,57542,0
2006-02-10,10.45,10.516,10.417,10.45,47788,0
2006-02-13,10.311,10.376,10.204,10.278,162140,0
2006-02-14,10.328,10.483,10.286,10.336,167259,0
2006-02-15,10.237,10.303,10.196,10.303,96918,0
2006-02-16,10.376,10.434,10.295,10.426,74488,0
2006-02-17,10.311,10.368,10.246,10.36,89480,0
2006-02-21,10.483,10.492,10.384,10.384,114107,0
2006-02-22,10.401,10.458,10.336,10.393,68148,0
2006-02-23,10.508,10.696,10.508,10.68,119592,0
2006-02-24,10.68,10.812,10.583,10.721,108256,0
2006-02-27,10.763,10.877,10.754,10.763,67661,0
2006-02-28,10.696,10.812,10.615,10.705,62782,0
2006-03-01,10.483,10.754,10.45,10.754,76314,0
2006-03-02,10.713,10.869,10.631,10.836,78996,0
2006-03-03,10.812,10.812,10.721,10.779,212853,0
2006-03-06,10.779,10.844,10.54,10.583,58394,0
2006-03-07,10.54,10.574,10.229,10.237,74973,0
2006-03-08,10.229,10.32,10.179,10.204,106060,0
2006-03-09,10.303,10.417,10.27,10.278,59614,0
2006-03-10,10.32,10.384,10.303,10.376,39498,0
2006-03-13,10.442,10.615,10.442,10.565,70343,0
2006-03-14,10.623,10.623,10.434,10.54,75217,0
2006-03-15,10.671,10.671,10.54,10.607,51933,0
2006-03-16,10.45,10.607,10.426,10.458,74852,0
2006-03-17,10.574,10.598,10.533,10.59,38035,0
2006-03-20,10.671,10.696,10.598,10.598,88628,0
2006-03-21,10.647,10.647,10.508,10.54,83751,0
2006-03-22,10.393,10.565,10.336,10.483,64123,0
2006-03-23,10.54,10.615,10.417,10.434,39498,0
2006-03-24,10.434,10.5,10.426,10.483,64734,0
2006-03-27,10.804,10.804,10.54,10.631,64123,0
2006-03-28,10.647,10.696,10.492,10.583,61564,0
2006-03-29,10.623,10.737,10.59,10.68,61564,0
2006-03-30,10.688,10.902,10.688,10.861,76438,0
2006-03-31,10.902,10.967,10.754,10.853,71927,0
2006-04-03,10.959,11.082,10.934,11.016,124469,0
2006-04-04,11.057,11.286,10.992,11.278,79972,0
2006-04-05,11.229,11.304,11.098,11.304,72415,0
2006-04-06,11.385,11.501,11.36,11.501,123005,0
2006-04-07,11.525,11.575,11.484,11.501,111670,0
2006-04-10,11.477,11.484,11.173,11.36,101428,0
2006-04-11,10.967,11.14,10.967,11.024,171160,0
2006-04-12,11.057,11.057,10.779,10.959,77413,0
2006-04-13,10.696,10.934,10.696,10.869,166770,0
2006-04-17,10.861,11.082,10.861,10.902,103623,0
2006-04-18,11.082,11.204,11.082,11.132,84971,0
2006-04-19,11.204,11.541,11.197,11.533,127515,0
2006-04-20,11.435,11.508,11.278,11.477,49616,0
2006-04-21,11.296,11.756,11.296,11.557,98625,0
2006-04-24,11.467,11.549,11.419,11.508,64247,0
2006-04-25,11.565,11.599,11.484,11.508,76193,0
2006-04-26,11.41,11.682,11.41,11.615,79727,0
2006-04-27,11.516,11.607,11.477,11.549,111546,0
2006-04-28,11.444,11.607,11.427,11.467,58150,0
2006-05-01,11.467,11.648,11.444,11.516,113619,0
2006-05-02,11.565,11.771,11.565,11.689,78387,0
2006-05-03,11.845,11.936,11.771,11.836,128371,0
2006-05-04,11.869,11.936,11.836,11.894,125688,0
2006-05-05,11.878,12.116,11.878,12.098,79485,0
2006-05-08,12.098,12.289,12.083,12.215,127760,0
2006-05-09,12.066,12.247,12.066,12.239,69001,0
2006-05-10,12.239,12.289,12.098,12.264,89116,0
2006-05-11,12.197,12.279,11.976,12,68268,0
2006-05-12,11.936,12.132,11.492,11.779,210537,0
2006-05-15,11.492,11.673,11.419,11.477,143853,0
2006-05-16,11.36,11.565,11.36,11.36,150069,0
2006-05-17,11.296,11.395,10.844,10.918,212610,0
2006-05-18,10.902,11.098,10.877,10.877,67416,0
2006-05-19,10.91,10.959,10.844,10.861,100697,0
2006-05-22,10.745,10.754,10.147,10.311,294165,0
2006-05-23,10.458,10.705,10.458,10.615,134466,0
2006-05-24,10.525,10.59,10.5,10.54,104598,0
2006-05-25,10.655,10.655,10.492,10.631,145194,0
2006-05-26,10.779,10.894,10.688,10.869,90946,0
2006-05-30,10.745,10.745,10.376,10.393,107524,0
2006-05-31,10.368,10.615,10.303,10.483,84850,0
2006-06-01,10.45,10.639,10.417,10.623,84482,0
2006-06-02,10.779,10.812,10.737,10.795,84362,0
2006-06-05,10.705,10.705,10.483,10.508,74121,0
2006-06-06,10.45,10.45,10.041,10.172,168601,0
2006-06-07,10.09,10.303,10.007,10.016,117886,0
2006-06-08,9.745,9.999,9.58,9.999,227483,0
2006-06-09,10.032,10.074,9.876,9.967,96307,0
2006-06-12,9.991,9.999,9.54,9.679,198955,0
2006-06-13,9.4089,9.564,9.0968,9.2932,195176,0
2006-06-14,9.1131,9.4831,9.1131,9.4583,174817,0
2006-06-15,9.564,9.909,9.564,9.893,112155,0
2006-06-16,9.893,10.024,9.787,10.024,140075,0
2006-06-19,9.983,10.024,9.885,9.885,57785,0
2006-06-20,9.728,9.835,9.728,9.835,55225,0
2006-06-21,9.787,9.991,9.787,9.95,90091,0
2006-06-22,10.024,10.057,9.942,9.967,58759,0
2006-06-23,9.934,9.967,9.893,9.967,33158,0
2006-06-26,9.967,9.999,9.885,9.967,41205,0
2006-06-27,9.999,10.032,9.761,9.795,117642,0
2006-06-28,9.753,9.753,9.63,9.753,99478,0
2006-06-29,9.876,10.066,9.876,10.057,179814,0
2006-06-30,10.237,10.246,10.098,10.163,140075,0
2006-07-03,10.179,10.328,10.139,10.295,93139,0
2006-07-05,10.221,10.254,10.098,10.155,174207,0
2006-07-06,10.074,10.196,10.074,10.172,99600,0
2006-07-07,10.139,10.295,10.13,10.163,148728,0
2006-07-10,10.278,10.303,10.237,10.254,36573,0
2006-07-11,10.246,10.27,10.172,10.229,228334,0
2006-07-12,10.155,10.155,10.049,10.049,59004,0
2006-07-13,9.958,9.958,9.819,9.819,65343,0
2006-07-14,9.728,9.737,9.597,9.63,123493,0
2006-07-17,9.54,9.597,9.524,9.54,116180,0
2006-07-18,9.508,9.597,9.3916,9.556,121544,0
2006-07-19,9.4752,9.778,9.4752,9.761,249425,0
2006-07-20,9.843,9.917,9.761,9.761,167136,0
2006-07-21,9.753,9.893,9.663,9.663,232724,0
2006-07-24,9.688,9.843,9.688,9.819,109229,0
2006-07-25,9.851,10.105,9.851,10.105,200661,0
2006-07-26,10.024,10.057,9.975,10.057,47543,0
2006-07-27,10.13,10.187,10.09,10.139,87531,0
2006-07-28,10.212,10.401,10.196,10.36,104353,0
2006-07-31,10.36,10.384,10.27,10.345,61808,0
2006-08-01,10.295,10.303,10.179,10.212,55711,0
2006-08-02,10.295,10.45,10.295,10.36,60100,0
2006-08-03,10.286,10.393,10.286,10.345,45837,0
2006-08-04,10.417,10.483,10.36,10.384,34621,0
2006-08-07,10.27,10.27,10.147,10.172,84606,0
2006-08-08,10.254,10.328,10.246,10.311,155800,0
2006-08-09,10.458,10.492,10.345,10.36,97771,0
2006-08-10,10.45,10.466,10.36,10.466,67416,0
2006-08-11,10.384,10.426,10.295,10.303,69001,0
2006-08-14,10.466,10.466,10.353,10.36,44130,0
2006-08-15,10.54,10.583,10.483,10.54,65222,0
2006-08-16,10.598,10.705,10.598,10.696,93017,0
2006-08-17,10.696,10.754,10.623,10.647,70098,0
2006-08-18,10.647,10.705,10.615,10.647,51324,0
2006-08-21,10.639,10.655,10.557,10.583,59004,0
2006-08-22,10.583,10.639,10.574,10.598,49495,0
2006-08-23,10.583,10.623,10.516,10.615,71074,0
2006-08-24,10.607,10.607,10.5,10.574,30842,0
2006-08-25,10.5,10.508,10.401,10.45,95456,0
2006-08-28,10.409,10.45,10.328,10.45,46326,0
2006-08-29,10.483,10.574,10.483,10.54,60955,0
2006-08-30,10.525,10.615,10.483,10.557,78874,0
2006-08-31,10.663,10.671,10.647,10.663,34988,0
2006-09-01,10.663,10.754,10.663,10.713,34012,0
2006-09-05,10.853,10.877,10.844,10.877,37669,0
2006-09-06,10.812,10.812,10.721,10.763,56566,0
2006-09-07,10.713,10.713,10.565,10.574,68878,0
2006-09-08,10.663,10.713,10.639,10.713,54615,0
2006-09-11,10.516,10.598,10.492,10.516,50104,0
2006-09-12,10.5,10.68,10.458,10.583,113740,0
2006-09-13,10.598,10.696,10.598,10.631,50715,0
2006-09-14,10.655,10.737,10.615,10.655,57663,0
2006-09-15,10.68,10.754,10.68,10.721,28404,0
2006-09-18,10.721,10.844,10.721,10.844,68756,0
2006-09-19,10.844,10.886,10.655,10.721,103623,0
2006-09-20,10.688,10.819,10.688,10.729,81192,0
2006-09-21,10.779,10.861,10.754,10.754,81679,0
2006-09-22,10.59,10.779,10.59,10.721,59736,0
2006-09-25,10.721,10.737,10.607,10.671,133735,0
2006-09-26,10.696,10.737,10.663,10.688,69610,0
2006-09-27,10.869,10.877,10.844,10.844,82288,0
2006-09-28,10.861,11.033,10.804,10.91,183716,0
2006-09-29,10.844,10.934,10.844,10.853,37913,0
2006-10-02,10.877,10.967,10.877,10.934,52420,0
2006-10-03,10.926,10.934,10.902,10.91,32429,0
2006-10-04,10.975,11.033,10.902,11.024,24626,0
2006-10-05,11.124,11.214,11.09,11.204,52055,0
2006-10-06,11.27,11.27,10.999,11.033,50835,0
2006-10-09,10.967,10.967,10.861,10.902,24870,0
2006-10-10,10.918,11.024,10.894,10.918,27064,0
2006-10-11,10.894,10.934,10.812,10.844,44253,0
2006-10-12,10.861,10.967,10.861,10.959,47788,0
2006-10-13,10.999,11.098,10.984,11.09,71194,0
2006-10-16,11.057,11.189,11.057,11.165,41205,0
2006-10-17,11.082,11.132,11.066,11.115,55225,0
2006-10-18,11.132,11.197,11.115,11.156,35719,0
2006-10-19,11.148,11.165,11.098,11.115,71803,0
2006-10-20,11.18,11.214,11.148,11.204,39498,0
2006-10-23,11.189,11.419,11.165,11.419,142145,0
2006-10-24,11.419,11.435,11.32,11.435,55103,0
2006-10-25,11.427,11.549,11.419,11.516,44253,0
2006-10-26,11.541,11.541,11.477,11.525,43156,0
2006-10-27,11.467,11.516,11.41,11.419,19992,0
2006-10-30,11.312,11.36,11.229,11.353,58515,0
2006-10-31,11.353,11.353,11.204,11.246,41082,0
2006-11-01,11.312,11.328,11.229,11.263,57785,0
2006-11-02,11.238,11.32,11.156,11.27,38524,0
2006-11-03,11.296,11.312,11.204,11.278,61321,0
2006-11-06,11.296,11.395,11.278,11.385,39743,0
2006-11-07,11.385,11.477,11.36,11.427,50349,0
2006-11-08,11.27,11.312,11.222,11.312,87164,0
2006-11-09,11.254,11.27,11.156,11.204,47909,0
2006-11-10,11.189,11.278,11.189,11.27,42303,0
2006-11-13,11.27,11.296,11.238,11.278,56444,0
2006-11-14,11.377,11.419,11.36,11.419,81435,0
2006-11-15,11.36,11.477,11.36,11.477,68025,0
2006-11-16,11.385,11.484,11.36,11.427,32551,0
2006-11-17,11.41,11.444,11.36,11.444,23650,0
2006-11-20,11.312,11.312,11.197,11.27,125931,0
2006-11-21,11.189,11.296,11.189,11.296,50349,0
2006-11-22,11.336,11.557,11.336,11.427,70098,0
2006-11-24,11.385,11.492,11.353,11.385,37425,0
2006-11-27,11.444,11.541,11.353,11.377,69121,0
2006-11-28,11.328,11.583,11.328,11.516,64489,0
2006-11-29,11.435,11.656,11.435,11.632,83140,0
2006-11-30,11.656,11.673,11.599,11.656,76073,0
2006-12-01,11.591,11.689,11.583,11.624,41082,0
2006-12-04,11.648,11.812,11.639,11.779,43521,0
2006-12-05,11.804,12.098,11.73,12.042,96673,0
2006-12-06,12.624,12.624,11.96,12.035,58882,0
2006-12-07,12.042,12.098,11.993,12.098,62174,0
2006-12-08,12.05,12.09,11.91,12.009,84362,0
2006-12-11,12.615,12.615,11.944,12.009,73023,0
2006-12-12,12.017,12.017,11.968,12,55834,0
2006-12-13,11.968,12.05,11.936,12.009,101672,0
2006-12-14,12.035,12.132,11.976,12.066,82654,0
2006-12-15,12.107,12.156,12.098,12.148,47909,0
2006-12-18,12.247,12.247,12.141,12.141,85335,0
2006-12-19,12.074,12.141,12.009,12.066,80947,0
2006-12-20,12.066,12.156,12.066,12.066,35719,0
2006-12-21,12.066,12.165,12.066,12.09,48642,0
2006-12-22,12.035,12.124,12.035,12.066,21457,0
2006-12-26,12.042,12.386,12.042,12.369,65099,0
2006-12-27,12.328,12.328,12.264,12.289,66806,0
2006-12-28,12.328,12.55,12.328,12.477,65709,0
2006-12-29,12.477,12.576,12.264,12.328,45959,0
2007-01-03,12.657,12.665,12.345,12.444,101063,0
2007-01-04,12.419,12.452,12.116,12.173,587356,0
2007-01-05,12.116,12.141,11.952,11.952,209683,0
2007-01-08,12.083,12.148,11.936,12.083,89361,0
2007-01-09,12.083,12.173,12,12,55103,0
2007-01-10,11.845,11.903,11.779,11.812,92163,0
2007-01-11,11.697,11.854,11.689,11.804,145315,0
2007-01-12,11.926,12.083,11.926,12.058,91797,0
2007-01-16,12.124,12.165,12.107,12.148,148119,0
2007-01-17,12.083,12.206,12.083,12.098,122152,0
2007-01-18,12.116,12.197,12.098,12.098,88384,0
2007-01-19,12.141,12.181,12.098,12.173,111304,0
2007-01-22,12.206,12.247,12.165,12.181,123005,0
2007-01-23,12.165,12.272,12.165,12.231,122397,0
2007-01-24,12.297,12.328,12.264,12.313,168601,0
2007-01-25,12.289,12.313,12.141,12.173,192250,0
2007-01-26,12.173,12.369,12.035,12.173,166283,0
2007-01-29,12.215,12.231,12.116,12.165,50591,0
2007-01-30,12.239,12.264,12.148,12.223,121664,0
2007-01-31,12.173,12.328,12.124,12.264,198589,0
2007-02-01,12.353,12.377,12.231,12.255,382306,0
2007-02-02,12.279,12.313,12.239,12.247,209561,0
2007-02-05,12.223,12.239,12.124,12.141,61564,0
2007-02-06,12.264,12.297,12.181,12.255,81068,0
2007-02-07,12.181,12.328,12.165,12.181,88019,0
2007-02-08,12.148,12.272,12.132,12.239,44130,0
2007-02-09,12.239,12.328,12.181,12.264,147267,0
2007-02-12,12.239,12.328,12.206,12.297,153666,0
2007-02-13,12.272,12.345,12.247,12.297,166162,0
2007-02-14,12.369,12.459,12.321,12.386,115596,0
2007-02-15,12.509,12.543,12.477,12.509,107036,0
2007-02-16,12.509,12.576,12.452,12.477,29990,0
2007-02-20,12.526,12.624,12.386,12.452,90946,0
2007-02-21,12.419,12.485,12.297,12.452,64977,0
2007-02-22,12.558,12.632,12.469,12.558,125200,0
2007-02-23,12.509,12.558,12.477,12.518,64003,0
2007-02-26,12.584,12.738,12.419,12.509,180669,0
2007-02-27,12.444,12.444,11.878,11.936,451673,0
2007-02-28,12.05,12.141,12.05,12.141,113985,0
2007-03-01,11.819,11.926,11.795,11.845,120776,0
2007-03-02,11.819,12.098,11.819,11.894,86312,0
2007-03-05,11.36,11.533,11.222,11.263,240162,0
2007-03-06,11.451,11.714,11.451,11.624,86434,0
2007-03-07,11.632,11.771,11.575,11.682,132150,0
2007-03-08,11.869,11.993,11.854,11.926,29257,0
2007-03-09,11.91,12.083,11.869,11.903,48032,0
2007-03-12,11.968,12.181,11.936,12.09,78630,0
2007-03-13,11.96,12.035,11.756,11.756,84971,0
2007-03-14,11.886,11.886,11.583,11.665,108621,0
2007-03-15,11.878,11.936,11.615,11.756,181643,0
2007-03-16,11.722,11.836,11.722,11.779,78143,0
2007-03-19,11.878,12.035,11.854,11.936,168355,0
2007-03-20,11.985,12.116,11.903,12.05,352680,0
2007-03-21,12.124,12.321,12.035,12.279,67661,0
2007-03-22,12.337,12.477,12.337,12.419,66929,0
2007-03-23,12.419,12.477,12.305,12.419,76925,0
2007-03-26,12.255,12.403,12.141,12.403,69121,0
2007-03-27,12.247,12.321,12.197,12.197,88994,0
2007-03-28,12.197,12.264,12.124,12.255,90212,0
2007-03-29,12.328,12.435,12.297,12.328,66439,0
2007-03-30,12.452,12.584,12.289,12.289,118008,0
2007-04-02,12.223,12.477,12.206,12.386,43277,0
2007-04-03,12.444,12.69,12.444,12.607,24503,0
2007-04-04,12.607,12.977,12.6,12.977,89846,0
2007-04-05,12.813,12.878,12.748,12.855,62540,0
2007-04-09,12.961,13.134,12.903,12.977,121544,0
2007-04-10,12.993,13.002,12.878,12.936,32551,0
2007-04-11,12.813,12.936,12.748,12.781,51689,0
2007-04-12,12.748,12.936,12.714,12.928,77289,0
2007-04-13,12.903,12.944,12.83,12.87,41082,0
2007-04-16,12.961,13.018,12.903,12.911,58882,0
2007-04-17,12.993,13.002,12.846,12.944,48032,0
2007-04-18,13.018,13.075,12.911,12.977,21945,0
2007-04-19,12.903,12.903,12.173,12.73,87896,0
2007-04-20,12.838,12.903,12.781,12.781,57907,0
2007-04-23,12.863,12.953,12.69,12.69,160310,0
2007-04-24,12.723,12.894,12.69,12.738,133489,0
2007-04-25,12.748,12.894,12.714,12.894,123005,0
2007-04-26,12.968,12.968,12.756,12.813,60589,0
2007-04-27,12.714,12.723,12.55,12.706,67416,0
2007-04-30,12.639,12.781,12.526,12.534,84117,0
2007-05-01,12.494,12.576,12.444,12.494,51689,0
2007-05-02,12.55,12.682,12.55,12.682,26942,0
2007-05-03,12.748,12.796,12.607,12.73,49861,0
2007-05-04,12.748,12.838,12.682,12.723,134222,0
2007-05-07,12.894,12.894,12.813,12.83,90946,0
2007-05-08,12.748,12.903,12.748,12.805,46448,0
2007-05-09,12.838,12.961,12.83,12.961,62295,0
2007-05-10,12.846,12.87,12.624,12.624,89116,0
2007-05-11,12.846,12.903,12.69,12.855,51324,0
2007-05-14,12.977,13.018,12.748,12.83,96307,0
2007-05-15,12.805,12.903,12.756,12.756,35110,0
2007-05-16,12.73,12.838,12.73,12.82,46203,0
2007-05-17,12.82,12.928,12.714,12.838,86312,0
2007-05-18,12.756,12.903,12.6,12.69,105208,0
2007-05-21,12.764,12.838,12.706,12.738,90578,0
2007-05-22,12.764,12.928,12.738,12.738,109473,0
2007-05-23,12.781,12.961,12.764,12.813,59979,0
2007-05-24,12.748,12.788,12.6,12.6,94601,0
2007-05-25,12.615,12.723,12.615,12.682,51081,0
2007-05-29,12.723,12.855,12.698,12.756,80216,0
2007-05-30,12.657,12.894,12.657,12.863,83140,0
2007-05-31,13.002,13.1,12.936,12.985,71927,0
2007-06-01,13.092,13.182,12.977,13.009,91066,0
2007-06-04,13.002,13.035,12.846,12.968,68390,0
2007-06-05,12.944,13.035,12.87,12.928,71317,0
2007-06-06,12.863,13.035,12.846,12.886,73876,0
2007-06-07,12.903,12.919,12.69,12.73,61564,0
2007-06-08,12.6,12.863,12.6,12.838,99234,0
2007-06-11,12.838,12.944,12.788,12.846,65222,0
2007-06-12,12.813,12.82,12.649,12.665,107524,0
2007-06-13,12.682,12.863,12.682,12.863,42546,0
2007-06-14,12.968,12.977,12.886,12.911,112522,0
2007-06-15,13.026,13.075,12.977,13.051,30111,0
2007-06-18,13.134,13.198,13.1,13.182,83873,0
2007-06-19,13.084,13.28,13.084,13.215,91188,0
2007-06-20,13.28,13.28,13.125,13.142,45471,0
2007-06-21,13.173,13.297,13.084,13.231,68878,0
2007-06-22,13.165,13.231,13.051,13.051,40474,0
2007-06-25,13.002,13.117,12.87,12.878,166650,0
2007-06-26,13.002,13.084,12.961,13.018,77656,0
2007-06-27,12.863,13.051,12.855,13.051,65222,0
2007-06-28,13.059,13.157,12.928,13.109,71317,0
2007-06-29,13.173,13.314,13.173,13.231,54249,0
2007-07-02,13.1,13.485,13.1,13.46,41572,0
2007-07-03,13.543,13.633,13.543,13.609,37182,0
2007-07-05,13.609,13.706,13.55,13.675,100331,0
2007-07-06,13.691,13.838,13.683,13.838,44496,0
2007-07-09,13.977,13.977,13.83,13.962,83508,0
2007-07-10,13.904,14.076,13.871,13.937,344027,0
2007-07-11,13.706,13.962,13.706,13.929,59004,0
2007-07-12,13.895,14.158,13.895,14.125,91918,0
2007-07-13,14.142,14.314,13.97,14.289,46082,0
2007-07-16,14.184,14.191,14.067,14.174,94235,0
2007-07-17,14.06,14.248,14.06,14.158,75340,0
2007-07-18,13.985,14.06,13.962,14.035,150190,0
2007-07-19,14.191,14.191,14.043,14.166,60589,0
2007-07-20,14.076,14.248,14.035,14.166,83873,0
2007-07-23,14.052,14.174,13.895,14.076,233211,0
2007-07-24,14.076,14.117,13.962,14.076,143488,0
2007-07-25,14.076,14.224,14.018,14.174,104232,0
2007-07-26,14.018,14.166,13.675,13.781,124713,0
2007-07-27,13.781,13.781,13.534,13.534,54003,0
2007-07-30,13.617,13.658,13.247,13.641,152506,0
2007-07-31,13.691,13.764,13.502,13.502,84850,0
2007-08-01,13.165,13.314,12.993,13.231,126785,0
2007-08-02,13.231,13.388,13.035,13.035,259421,0
2007-08-03,13.067,13.067,12.813,12.813,109840,0
2007-08-06,12.903,13.035,12.838,12.968,106792,0
2007-08-07,12.961,13.084,12.886,13.059,111791,0
2007-08-08,13.231,13.37,13.182,13.297,90456,0
2007-08-09,12.928,13.264,12.87,12.87,225165,0
2007-08-10,12.649,12.756,12.459,12.723,71561,0
2007-08-13,12.894,12.911,12.838,12.838,31330,0
2007-08-14,12.886,12.903,12.706,12.738,106792,0
2007-08-15,12.649,12.649,12.362,12.395,65588,0
2007-08-16,12.132,12.165,11.697,11.993,182619,0
2007-08-17,13.134,13.863,11.854,12.231,100940,0
2007-08-20,12.353,12.543,12.165,12.321,85701,0
2007-08-21,12.328,12.419,12.297,12.297,49738,0
2007-08-22,12.419,12.69,12.419,12.657,68756,0
2007-08-23,12.781,12.936,12.698,12.772,75217,0
2007-08-24,12.772,13.067,12.772,13.018,73876,0
2007-08-27,13.018,13.1,12.953,13.051,65099,0
2007-08-28,13.035,13.035,12.567,12.714,69001,0
2007-08-29,12.838,13.026,12.781,12.993,113619,0
2007-08-30,12.944,13.1,12.838,12.855,78874,0
2007-08-31,13.109,13.354,13.051,13.322,79727,0
2007-09-04,13.272,13.526,13.223,13.51,94845,0
2007-09-05,13.379,13.641,13.272,13.51,127515,0
2007-09-06,13.526,13.617,13.477,13.502,59127,0
2007-09-07,13.338,13.412,13.198,13.322,106914,0
2007-09-10,13.477,13.477,13.043,13.264,64123,0
2007-09-11,13.477,13.485,13.297,13.396,54371,0
2007-09-12,13.289,13.559,13.289,13.477,52664,0
2007-09-13,13.388,13.617,13.322,13.502,53152,0
2007-09-14,13.264,13.617,13.264,13.568,49495,0
2007-09-17,13.485,13.534,13.42,13.427,35352,0
2007-09-18,13.543,13.805,13.427,13.805,78266,0
2007-09-19,13.855,14.184,13.855,13.97,78143,0
2007-09-20,13.977,14.076,13.895,13.895,46812,0
2007-09-21,14.067,14.1,13.929,13.962,54494,0
2007-09-24,14.134,14.264,14.076,14.117,57785,0
2007-09-25,14.142,14.248,14.142,14.174,49008,0
2007-09-26,14.208,14.413,14.208,14.306,70343,0
2007-09-27,14.487,14.708,14.487,14.634,77656,0
2007-09-28,14.339,14.838,14.339,14.503,66683,0
2007-10-01,14.584,15.061,14.584,14.814,79851,0
2007-10-02,14.855,15.053,14.838,14.929,113863,0
2007-10-03,14.88,15.019,14.814,14.847,67416,0
2007-10-04,14.774,14.774,14.634,14.716,103501,0
2007-10-05,14.88,14.954,14.838,14.913,106548,0
2007-10-08,14.74,14.888,14.733,14.79,41448,0
2007-10-09,14.937,15.019,14.855,14.97,114352,0
2007-10-10,15.019,15.044,14.774,14.987,100453,0
2007-10-11,14.503,15.315,14.503,15.028,93625,0
2007-10-12,15.044,15.258,14.979,15.167,89116,0
2007-10-15,15.151,15.258,14.954,15.036,53518,0
2007-10-16,14.838,14.863,14.716,14.716,49008,0
2007-10-17,14.97,15.167,14.725,14.823,121055,0
2007-10-18,14.962,15.126,14.88,15.036,185423,0
2007-10-19,14.896,14.896,14.535,14.568,133978,0
2007-10-22,14.289,14.559,14.281,14.47,123736,0
2007-10-23,14.584,14.954,14.576,14.929,122885,0
2007-10-24,14.765,15.004,14.593,14.88,73999,0
2007-10-25,14.774,14.946,14.774,14.929,83629,0
2007-10-26,15.134,15.323,15.134,15.283,93139,0
2007-10-29,15.323,15.594,15.323,15.586,175183,0
2007-10-30,15.495,15.561,15.446,15.47,54859,0
2007-10-31,15.545,15.692,15.47,15.65,67294,0
2007-11-01,15.545,15.545,15.29,15.29,78874,0
2007-11-02,15.421,15.478,15.167,15.258,85580,0
2007-11-05,14.905,15.069,14.805,14.896,66563,0
2007-11-06,14.838,15.192,14.838,15.184,43888,0
2007-11-07,15.126,15.126,14.774,14.782,64247,0
2007-11-08,14.643,14.929,14.273,14.625,105085,0
2007-11-09,14.413,14.593,14.388,14.421,70098,0
2007-11-12,13.764,14.224,13.764,13.913,90822,0
2007-11-13,14.264,14.535,14.264,14.52,32670,0
2007-11-14,14.774,14.83,14.568,14.568,73756,0
2007-11-15,14.003,14.526,14.003,14.306,83629,0
2007-11-16,14.33,14.429,14.158,14.379,50957,0
2007-11-19,14.134,14.233,14.043,14.043,87896,0
2007-11-20,13.92,14.371,13.92,14.199,51934,0
2007-11-21,13.945,14.208,13.823,13.838,64404,0
2007-11-23,14.035,14.125,13.871,14.067,21821,0
2007-11-26,14.322,14.388,13.97,13.97,29502,0
2007-11-27,14.01,14.134,13.97,14.093,45837,0
2007-11-28,14.346,14.478,14.233,14.47,88262,0
2007-11-29,14.568,14.65,14.388,14.526,48642,0
2007-11-30,14.65,14.987,14.65,14.905,77169,0
2007-12-03,14.872,14.913,14.757,14.863,33891,0
2007-12-04,14.946,14.946,14.7,14.74,36694,0
2007-12-05,14.905,15.093,14.905,15.053,59127,0
2007-12-06,15.109,15.454,15.101,15.348,66683,0
2007-12-07,15.258,15.831,15.192,15.733,123249,0
2007-12-10,15.643,15.643,15.332,15.512,51567,0
2007-12-11,15.463,15.627,15.004,15.126,84606,0
2007-12-12,15.421,15.537,14.913,15.109,52787,0
2007-12-13,14.905,14.905,14.233,14.601,32064,0
2007-12-14,14.404,14.454,14.264,14.379,44619,0
2007-12-17,14.314,14.346,13.658,13.691,51811,0
2007-12-18,13.83,13.954,13.617,13.838,79607,0
2007-12-19,14.052,14.067,13.255,13.748,82168,0
2007-12-20,13.764,14.454,13.714,14.208,122885,0
2007-12-21,14.052,14.511,13.913,14.511,56200,0
2007-12-24,15.151,15.332,14.503,14.544,42912,0
2007-12-26,14.634,14.929,14.634,14.921,74852,0
2007-12-27,14.692,14.725,14.47,14.511,38291,0
2007-12-28,14.929,14.929,14.216,14.273,79669,0
2007-12-31,14.346,14.568,14.281,14.363,67693,0
2008-01-02,14.552,14.83,14.289,14.354,126055,0
2008-01-03,14.264,14.388,14.125,14.166,60468,0
2008-01-04,14.256,14.256,13.739,13.789,76314,0
2008-01-07,14.174,14.888,13.37,13.477,239916,0
2008-01-08,13.691,14.396,13.683,13.855,281648,0
2008-01-09,13.895,14.076,13.764,14.076,103867,0
2008-01-10,14.01,14.511,14.01,14.314,137071,0
2008-01-11,14.233,14.248,14.018,14.191,66929,0
2008-01-14,14.314,14.462,14.314,14.371,59979,0
2008-01-15,14.199,14.289,13.641,13.714,78630,0
2008-01-16,13.427,13.477,13.002,13.198,122774,0
2008-01-17,13.379,13.379,12.83,12.855,161895,0
2008-01-18,13.026,13.444,12.878,13.043,125200,0
2008-01-22,11.771,12.674,11.41,12.411,178473,0
2008-01-23,12.124,12.82,11.993,12.82,122152,0
2008-01-24,12.788,13.658,12.639,13.65,137861,0
2008-01-25,13.805,13.863,13.322,13.396,83056,0
2008-01-28,13.043,13.444,12.928,13.444,79972,0
2008-01-29,13.625,13.625,13.207,13.526,24139,0
2008-01-30,13.691,13.691,13.059,13.255,45471,0
2008-01-31,13.33,13.609,13.125,13.502,64367,0
2008-02-01,13.534,14.184,13.534,14.134,183228,0
2008-02-04,14.043,14.134,13.929,13.962,41719,0
2008-02-05,13.847,13.847,13.412,13.42,65222,0
2008-02-06,13.338,13.617,13.092,13.092,70585,0
2008-02-07,13.134,13.534,12.838,13.518,95211,0
2008-02-08,13.412,13.568,13.322,13.444,44619,0
2008-02-11,13.314,13.42,13.247,13.354,79851,0
2008-02-12,13.198,13.65,13.198,13.584,98868,0
2008-02-13,13.658,13.823,13.534,13.732,93992,0
2008-02-14,13.855,13.895,13.55,13.55,76498,0
2008-02-15,13.559,13.683,13.354,13.65,72103,0
2008-02-19,13.913,14.084,13.723,13.748,54433,0
2008-02-20,13.576,13.739,13.494,13.658,29745,0
2008-02-21,13.764,13.855,13.42,13.42,113376,0
2008-02-22,13.534,13.633,13.255,13.452,44496,0
2008-02-25,13.609,14.067,13.601,14.027,64871,0
2008-02-26,13.781,14.273,13.781,14.264,58882,0
2008-02-27,14.191,14.478,14.191,14.314,42790,0
2008-02-28,14.134,14.256,13.913,13.913,61198,0
2008-02-29,14.027,14.027,13.568,13.576,49251,0
2008-03-03,13.436,13.913,13.436,13.83,100819,0
2008-03-04,13.641,13.641,13.338,13.42,68768,0
2008-03-05,13.584,13.823,13.485,13.593,96552,0
2008-03-06,13.543,13.593,13.264,13.297,95832,0
2008-03-07,13.215,13.231,12.863,13.051,73364,0
2008-03-10,12.928,12.953,12.502,12.576,194810,0
2008-03-11,12.977,13.173,12.87,13.173,134666,0
2008-03-12,13.198,13.412,13.157,13.223,92041,0
2008-03-13,12.813,13.035,12.6,12.886,137269,0
2008-03-14,12.993,13.018,12.543,12.657,129711,0
2008-03-17,12.156,12.55,11.738,12.239,162590,0
2008-03-18,12.477,12.985,12.477,12.928,93382,0
2008-03-19,12.993,13.051,12.55,12.714,142297,0
2008-03-20,12.215,12.657,12.215,12.584,129711,0
2008-03-24,12.55,12.936,12.55,12.87,113196,0
2008-03-25,13.035,13.231,12.977,13.051,123323,0
2008-03-26,13.051,13.125,12.944,12.953,42865,0
2008-03-27,13.051,13.165,12.936,12.936,63149,0
2008-03-28,13.092,13.109,12.855,12.863,86189,0
2008-03-31,12.82,12.919,12.756,12.87,64854,0
2008-04-01,13.165,13.469,13.051,13.469,77045,0
2008-04-02,13.625,13.748,13.55,13.706,82898,0
2008-04-03,13.633,13.764,13.55,13.65,81313,0
2008-04-04,13.633,13.675,13.477,13.617,57297,0
2008-04-07,13.658,13.855,13.601,13.633,69590,0
2008-04-08,13.55,13.609,13.469,13.55,54371,0
2008-04-09,13.469,13.469,13.33,13.338,57054,0
2008-04-10,13.297,13.436,13.264,13.363,34256,0
2008-04-11,13.338,13.543,13.198,13.207,159178,0
2008-04-14,13.305,13.55,13.149,13.223,47892,0
2008-04-15,13.305,13.427,13.272,13.412,38083,0
2008-04-16,13.427,13.863,13.427,13.847,98508,0
2008-04-17,13.699,13.723,13.55,13.641,61920,0
2008-04-18,13.691,13.813,13.625,13.748,55657,0
2008-04-21,13.797,13.913,13.797,13.913,73670,0
2008-04-22,13.847,13.904,13.732,13.847,60955,0
2008-04-23,13.904,14.125,13.855,14.052,104132,0
2008-04-24,14.043,14.084,13.706,14.052,136715,0
2008-04-25,14.027,14.076,13.904,13.962,131072,0
2008-04-28,14.018,14.084,13.993,14.06,104443,0
2008-04-29,14.027,14.035,13.945,13.962,37718,0
2008-04-30,14.076,14.084,13.977,14.003,82009,0
2008-05-01,14.027,14.184,13.904,14.142,68957,0
2008-05-02,14.264,14.421,14.248,14.281,53104,0
2008-05-05,14.346,14.396,14.216,14.216,48967,0
2008-05-06,14.264,14.454,14.184,14.454,49416,0
2008-05-07,14.289,14.363,14.093,14.1,63087,0
2008-05-08,14.134,14.297,14.134,14.297,81097,0
2008-05-09,14.093,14.306,14.093,14.289,46164,0
2008-05-12,14.248,14.289,14.199,14.273,63713,0
2008-05-13,14.281,14.379,14.199,14.346,32023,0
2008-05-14,14.396,14.495,14.388,14.413,64038,0
2008-05-15,14.495,14.609,14.454,14.609,50953,0
2008-05-16,14.526,14.823,14.526,14.79,62689,0
2008-05-19,14.814,14.838,14.74,14.782,59075,0
2008-05-20,14.634,14.692,14.454,14.658,55965,0
2008-05-21,14.568,14.568,14.248,14.256,65431,0
2008-05-22,14.322,14.429,14.322,14.339,23586,0
2008-05-23,14.354,14.354,14.125,14.125,48976,0
2008-05-27,14.208,14.208,14.117,14.191,31191,0
2008-05-28,14.117,14.199,14.084,14.184,40497,0
2008-05-29,14.093,14.256,14.093,14.233,35826,0
2008-05-30,14.224,14.421,14.224,14.388,128086,0
2008-06-02,14.404,14.404,14.241,14.289,54518,0
2008-06-03,14.248,14.346,14.117,14.241,36288,0
2008-06-04,14.306,14.396,14.233,14.273,17657,0
2008-06-05,14.174,14.388,14.166,14.388,31844,0
2008-06-06,14.354,14.354,14.1,14.142,53618,0
2008-06-09,14.084,14.125,13.937,14.01,32799,0
2008-06-10,13.748,13.823,13.691,13.714,44503,0
2008-06-11,13.805,13.805,13.543,13.543,50294,0
2008-06-12,13.477,13.601,13.42,13.559,50130,0
2008-06-13,13.559,13.675,13.51,13.675,23841,0
2008-06-16,13.691,13.748,13.666,13.714,37752,0
2008-06-17,13.781,13.871,13.658,13.675,46120,0
2008-06-18,13.699,13.699,13.576,13.593,50683,0
2008-06-19,13.469,13.593,13.46,13.584,28628,0
2008-06-20,13.444,13.469,13.182,13.255,62809,0
2008-06-23,13.198,13.305,13.117,13.264,71645,0
2008-06-24,13.231,13.231,13.092,13.182,43549,0
2008-06-25,13.165,13.404,13.117,13.305,45367,0
2008-06-26,13.322,13.322,13.035,13.051,87020,0
2008-06-27,13.125,13.142,12.903,12.944,87184,0
2008-06-30,12.968,13.043,12.738,12.911,203815,0
2008-07-01,12.82,12.936,12.6,12.878,149130,0
2008-07-02,13.354,13.354,12.714,12.714,49457,0
2008-07-03,12.639,12.674,12.494,12.615,56148,0
2008-07-07,12.639,12.764,12.624,12.674,135682,0
2008-07-08,12.567,12.714,12.502,12.714,44100,0
2008-07-09,12.748,12.894,12.665,12.698,93041,0
2008-07-10,12.723,12.82,12.567,12.674,90839,0
2008-07-11,12.682,12.855,12.526,12.639,114676,0
2008-07-14,12.764,12.855,12.567,12.6,78697,0
2008-07-15,12.477,12.494,12.239,12.321,55897,0
2008-07-16,12.419,12.714,12.419,12.639,102725,0
2008-07-17,12.788,12.919,12.657,12.813,38655,0
2008-07-18,12.714,13.043,12.682,12.863,129558,0
2008-07-21,13.051,13.092,12.838,13.009,82019,0
2008-07-22,12.977,13.051,12.788,12.928,85668,0
2008-07-23,13.051,13.134,13.043,13.067,65723,0
2008-07-24,13.051,13.067,12.649,12.674,98911,0
2008-07-25,12.657,12.838,12.6,12.764,70982,0
2008-07-28,12.674,12.674,12.403,12.403,112762,0
2008-07-29,12.377,12.607,12.377,12.607,71936,0
2008-07-30,12.6,12.82,12.6,12.788,140723,0
2008-07-31,12.576,12.748,12.567,12.714,101840,0
2008-08-01,12.714,12.714,12.584,12.632,25262,0
2008-08-04,12.494,12.518,12.345,12.377,58562,0
2008-08-05,12.369,12.419,12.124,12.411,100044,0
2008-08-06,12.452,12.494,12.386,12.469,84220,0
2008-08-07,12.279,12.313,12.132,12.165,74876,0
2008-08-08,12.141,12.223,11.779,12.197,150061,0
2008-08-11,12.223,12.337,12.223,12.297,69253,0
2008-08-12,12.231,12.297,12.107,12.231,90177,0
2008-08-13,12.141,12.141,11.869,12.026,157774,0
2008-08-14,11.926,12.074,11.91,11.993,72440,0
2008-08-15,11.993,11.993,11.854,11.918,81087,0
2008-08-18,11.903,11.936,11.689,11.697,78105,0
2008-08-19,11.607,11.607,11.477,11.599,42471,0
2008-08-20,11.615,11.682,11.599,11.648,76900,0
2008-08-21,11.607,11.738,11.607,11.689,29364,0
2008-08-22,11.639,11.722,11.639,11.697,24607,0
2008-08-25,11.787,11.878,11.615,11.624,87077,0
2008-08-26,11.615,11.682,11.565,11.624,20284,0
2008-08-27,11.862,11.968,11.722,11.854,72452,0
2008-08-28,11.926,12,11.886,11.952,55297,0
2008-08-29,12,12.042,11.91,11.952,20139,0
2008-09-02,11.936,11.944,11.738,11.869,73206,0
2008-09-03,11.812,11.936,11.756,11.936,107771,0
2008-09-04,11.771,11.819,11.565,11.648,67429,0
2008-09-05,11.403,11.533,11.369,11.533,57016,0
2008-09-08,11.926,11.926,11.549,11.738,56676,0
2008-09-09,11.607,11.607,11.074,11.074,88502,0
2008-09-10,11.246,11.336,11.14,11.263,54394,0
2008-09-11,10.918,11.033,10.737,11.033,37718,0
2008-09-12,11.016,11.229,10.959,11.165,47900,0
2008-09-15,10.713,10.721,10.328,10.442,65466,0
2008-09-16,9.925,10.049,9.556,9.893,410425,0
2008-09-17,9.761,9.761,9.4415,9.524,344641,0
2008-09-18,9.3838,9.728,9.0643,9.655,352761,0
2008-09-19,10.353,10.721,10.098,10.426,240911,0
2008-09-22,10.533,10.54,10.172,10.229,289156,0
2008-09-23,10.057,10.196,9.819,10.09,240406,0
2008-09-24,10.139,10.353,10.139,10.196,207602,0
2008-09-25,10.221,10.45,10.221,10.426,220148,0
2008-09-26,10.172,10.27,10.147,10.262,280642,0
2008-09-29,9.893,9.893,9.1629,9.3182,379215,0
2008-09-30,9.4583,9.942,9.4257,9.9,214164,0
2008-10-01,9.753,9.942,9.655,9.9,85581,0
2008-10-02,9.622,9.967,9.597,9.646,338659,0
2008-10-03,9.761,9.851,9.4583,9.533,67749,0
2008-10-06,9.1955,9.1955,8.5719,8.7519,268699,0
2008-10-07,8.7438,8.8759,8.5065,8.6134,318845,0
2008-10-08,8.129,8.4735,7.6287,8.1127,478206,0
2008-10-09,8.211,8.4735,7.9732,8.1618,443633,0
2008-10-10,7.0216,7.6943,6.6936,7.0707,249100,0
2008-10-13,7.4811,8.8668,7.4811,8.712,202397,0
2008-10-14,9.4663,9.72,9.0063,9.1294,178476,0
2008-10-15,8.4983,8.6378,8.2028,8.4571,86585,0
2008-10-16,8.1947,8.3833,7.8748,8.0635,160415,0
2008-10-17,7.9404,8.4571,7.5712,8.2028,139678,0
2008-10-20,8.2603,8.6867,8.2603,8.6867,56259,0
2008-10-21,8.4654,8.8343,8.4326,8.7039,87904,0
2008-10-22,8.7039,8.7039,8.1947,8.2685,121261,0
2008-10-23,8.211,8.211,7.4563,7.6861,75330,0
2008-10-24,7.0955,7.6123,6.9724,7.3991,109790,0
2008-10-27,7.1856,7.3907,6.9233,6.9314,88649,0
2008-10-28,7.0299,7.9732,6.6688,7.4482,136532,0
2008-10-29,7.5056,7.8992,7.5056,7.7846,144985,0
2008-10-30,8.0307,8.4162,7.9568,8.3588,69863,0
2008-10-31,8.285,8.4079,8.1208,8.1701,97541,0
2008-11-03,8.3915,8.5392,8.293,8.3996,86263,0
2008-11-04,8.5392,8.8262,8.4735,8.6053,98670,0
2008-11-05,8.8587,8.8587,8.712,8.712,123205,0
2008-11-06,8.6215,8.6705,8.1372,8.1372,54828,0
2008-11-07,8.2521,8.4079,8.2438,8.3095,66046,0
2008-11-10,8.5473,8.5881,8.3258,8.3258,70284,0
2008-11-11,8.3176,8.3176,8.047,8.0552,64659,0
2008-11-12,8.0552,8.0552,7.7762,7.801,89134,0
2008-11-13,7.76,8.006,7.2432,7.9487,213754,0
2008-11-14,7.8172,7.8667,7.44,7.44,120564,0
2008-11-17,7.4811,7.5385,7.3991,7.4811,117216,0
2008-11-18,7.3005,7.4318,7.2432,7.3743,103840,0
2008-11-19,7.3005,7.3743,6.9561,6.9724,148328,0
2008-11-20,7.0955,7.0955,6.5459,6.5787,206116,0
2008-11-21,6.7674,6.9479,6.5869,6.9396,95738,0
2008-11-24,6.9724,7.5876,6.9642,7.44,185383,0
2008-11-25,7.5056,7.6123,7.1694,7.3333,105276,0
2008-11-26,7.2842,7.6041,7.2103,7.4974,61991,0
2008-11-28,7.4318,7.5631,7.3662,7.5631,54530,0
2008-12-01,7.44,7.44,7.1036,7.1365,133932,0
2008-12-02,7.2842,7.3907,7.0791,7.2923,68093,0
2008-12-03,7.0955,7.3825,7.0873,7.3825,71179,0
2008-12-04,7.2184,7.44,6.9233,7.1036,231742,0
2008-12-05,6.9724,7.2184,6.8823,7.2184,131086,0
2008-12-08,7.5056,7.6943,7.4563,7.6041,152714,0
2008-12-09,7.6123,7.7762,7.6041,7.6943,125841,0
2008-12-10,7.8667,7.9896,7.8583,7.9649,184875,0
2008-12-11,7.9814,8.0388,7.9487,7.9649,131809,0
2008-12-12,7.7846,7.9076,7.5302,7.7517,153914,0
2008-12-15,7.8992,7.9487,7.6779,7.9321,228614,0
2008-12-16,8.088,8.285,8.006,8.2521,154939,0
2008-12-17,8.2275,8.531,8.2193,8.3424,116708,0
2008-12-18,8.4489,8.5145,8.0797,8.0797,99942,0
2008-12-19,8.5719,8.5719,8.285,8.3669,84748,0
2008-12-22,8.3424,8.3996,8.0388,8.0797,85749,0
2008-12-23,8.2768,8.2768,7.9896,8.0797,119766,0
2008-12-24,8.2438,8.2603,8.1454,8.2438,28830,0
2008-12-26,8.2028,8.3669,8.1865,8.3013,53488,0
2008-12-29,8.3341,8.3833,8.2603,8.3258,110934,0
2008-12-30,8.3915,8.6958,8.3341,8.6542,63384,0
2008-12-31,8.5881,8.8262,8.5881,8.7854,63638,0
2009-01-02,8.7935,9.2372,8.7854,9.2118,88035,0
2009-01-05,9.1873,9.3094,9.1213,9.2118,78988,0
2009-01-06,9.2689,9.3916,9.1548,9.1629,105198,0
2009-01-07,9.2932,9.2932,8.8099,8.8262,150319,0
2009-01-08,8.7854,9.0225,8.7357,8.9411,172776,0
2009-01-09,8.8759,8.9411,8.5636,8.5719,95824,0
2009-01-12,8.531,8.6134,8.3341,8.3833,67047,0
2009-01-13,8.4735,8.5228,8.3013,8.5228,44498,0
2009-01-14,8.3669,8.4489,8.2685,8.3506,36321,0
2009-01-15,8.1947,8.4162,8.0388,8.4162,72998,0
2009-01-16,8.4162,8.5392,8.285,8.4162,46843,0
2009-01-20,8.1372,8.2193,7.8501,7.9076,129572,0
2009-01-21,7.8337,8.2603,7.8255,8.2603,110278,0
2009-01-22,7.8172,8.2603,7.8172,8.0963,100808,0
2009-01-23,8.006,8.0963,7.76,8.088,125575,0
2009-01-26,8.006,8.1865,8.006,8.1701,21769,0
2009-01-27,8.2193,8.3013,8.1045,8.2028,143713,0
2009-01-28,8.4407,8.4735,8.1454,8.3833,130185,0
2009-01-29,8.1372,8.1783,7.9732,7.9977,131655,0
2009-01-30,7.9568,8.088,7.801,7.9568,123811,0
2009-02-02,7.8992,8.0635,7.7434,8.0225,25386,0
2009-02-03,8.0141,8.3915,8.0141,8.3915,221039,0
2009-02-04,8.293,8.4489,8.293,8.4162,187416,0
2009-02-05,8.3751,8.4816,8.3751,8.4571,180231,0
2009-02-06,8.4079,8.6053,8.4079,8.5881,59611,0
2009-02-09,8.4079,8.6053,8.3915,8.4326,35755,0
2009-02-10,8.3095,8.3424,7.8911,7.9158,32050,0
2009-02-11,7.9977,8.1127,7.9649,8.1127,71313,0
2009-02-12,7.9896,8.0635,7.924,8.0552,82432,0
2009-02-13,7.9977,8.2028,7.9977,8.0715,44435,0
2009-02-17,7.3825,7.7928,7.3825,7.5137,58300,0
2009-02-18,7.6123,7.6123,7.3825,7.4236,88676,0
2009-02-19,7.5056,7.6287,7.3005,7.3005,71336,0
2009-02-20,7.0873,7.2103,6.9888,7.1202,56082,0
2009-02-23,7.1446,7.1611,6.8166,6.8247,52630,0
2009-02-24,6.7755,7.0873,6.7181,7.0545,98096,0
2009-02-25,6.9724,7.1119,6.9233,6.9806,100297,0
2009-02-26,7.0134,7.0955,6.8659,6.9233,32536,0
2009-02-27,6.8986,7.0381,6.8575,6.8659,42539,0
2009-03-02,6.6526,6.7346,6.6444,6.6936,163620,0
2009-03-03,6.7427,6.7427,6.5294,6.6607,101284,0
2009-03-04,6.8085,6.9233,6.7346,6.8166,140631,0
2009-03-05,6.6936,6.7674,6.5869,6.6444,151963,0
2009-03-06,6.6526,6.7099,6.3571,6.5459,124101,0
2009-03-09,6.5211,6.6032,6.4392,6.5211,167274,0
2009-03-10,6.5706,6.8659,6.5294,6.6526,216489,0
2009-03-11,6.7838,6.9888,6.6688,6.9806,158381,0
2009-03-12,6.8823,7.1446,6.8493,7.1202,53729,0
2009-03-13,7.2103,7.2595,7.0791,7.1283,52211,0
2009-03-16,7.3005,7.4482,7.1694,7.2022,66764,0
2009-03-17,7.2514,7.4236,7.2514,7.4236,87660,0
2009-03-18,7.3087,7.4892,7.2514,7.4729,780054,0
2009-03-19,7.5958,7.5958,7.44,7.4563,53720,0
2009-03-20,7.4563,7.4645,7.276,7.2842,84762,0
2009-03-23,7.5631,7.8667,7.5631,7.8667,95402,0
2009-03-24,7.6943,7.8172,7.6287,7.6287,73840,0
2009-03-25,7.7189,7.8829,7.6287,7.8172,41102,0
2009-03-26,7.9649,8.129,7.9158,8.1208,66177,0
2009-03-27,7.9814,7.9814,7.8748,7.9404,57589,0
2009-03-30,7.4811,7.6287,7.4811,7.5876,119515,0
2009-03-31,7.6861,7.7762,7.6123,7.7189,77367,0
2009-04-01,7.6614,7.9076,7.6614,7.8992,53396,0
2009-04-02,8.1372,8.3095,8.1372,8.2438,68389,0
2009-04-03,8.1701,8.2438,8.129,8.2356,16565,0
2009-04-06,8.1701,8.1783,8.1045,8.129,61473,0
2009-04-07,7.9977,8.047,7.9649,7.9896,118776,0
2009-04-08,7.9896,8.0715,7.9896,8.0141,17637,0
2009-04-09,8.2028,8.3588,8.2028,8.3424,97435,0
2009-04-13,8.3013,8.5145,8.3013,8.5065,94331,0
2009-04-14,8.3588,8.5228,8.3588,8.4489,81245,0
2009-04-15,8.3915,8.5228,8.3915,8.5228,35885,0
2009-04-16,8.5392,8.6705,8.4571,8.6215,54131,0
2009-04-17,8.6378,8.6624,8.5555,8.646,35229,0
2009-04-20,8.5145,8.5145,8.2685,8.2685,147969,0
2009-04-21,8.2193,8.49,8.211,8.49,100893,0
2009-04-22,8.4079,8.5881,8.3833,8.4162,49158,0
2009-04-23,8.4983,8.5555,8.4244,8.5228,42976,0
2009-04-24,8.5636,8.7275,8.5636,8.7039,27917,0
2009-04-27,8.4983,8.6215,8.4244,8.5065,32463,0
2009-04-28,8.3588,8.49,8.293,8.4654,28337,0
2009-04-29,8.531,8.7275,8.531,8.6297,31666,0
2009-04-30,8.712,8.8668,8.6867,8.8587,193264,0
2009-05-01,8.8841,8.8841,8.7601,8.7854,102835,0
2009-05-04,8.9005,9.229,8.9005,9.229,74486,0
2009-05-05,9.229,9.229,9.1131,9.1873,27018,0
2009-05-06,9.3426,9.58,9.2932,9.4989,58635,0
2009-05-07,9.646,9.72,9.4752,9.516,149169,0
2009-05-08,9.524,9.795,9.524,9.795,24428,0
2009-05-11,9.622,9.646,9.4831,9.597,27310,0
2009-05-12,9.58,9.622,9.4504,9.547,29151,0
2009-05-13,9.3348,9.533,9.327,9.3593,74625,0
2009-05-14,9.3016,9.4989,9.229,9.4168,25156,0
2009-05-15,9.638,9.655,9.4089,9.4831,63350,0
2009-05-18,9.4257,9.753,9.4257,9.753,57095,0
2009-05-19,9.819,9.958,9.67,9.679,104809,0
2009-05-20,9.72,9.942,9.72,9.77,33273,0
2009-05-21,9.556,9.638,9.547,9.606,30015,0
2009-05-22,9.696,9.795,9.622,9.72,51126,0
2009-05-26,9.58,10.016,9.58,10.007,54423,0
2009-05-27,9.983,10.016,9.745,9.795,155261,0
2009-05-28,9.761,9.999,9.761,9.934,85746,0
2009-05-29,9.876,10.278,9.876,10.278,177618,0
2009-06-01,10.466,10.631,10.393,10.516,82541,0
2009-06-02,10.45,10.763,10.434,10.565,74934,0
2009-06-03,10.458,10.466,10.147,10.204,20281,0
2009-06-04,10.105,10.32,10.09,10.311,76775,0
2009-06-05,10.409,10.45,10.237,10.27,46643,0
2009-06-08,10.221,10.221,10.016,10.098,27418,0
2009-06-09,10.13,10.254,10.13,10.187,31138,0
2009-06-10,10.426,10.426,10.212,10.229,64476,0
2009-06-11,10.221,10.549,10.221,10.475,28172,0
2009-06-12,10.393,10.393,10.237,10.384,19557,0
2009-06-15,10.27,10.27,10.032,10.114,73361,0
2009-06-16,10.032,10.09,9.885,9.909,46705,0
2009-06-17,9.778,9.868,9.663,9.826,109319,0
2009-06-18,9.934,10.066,9.876,9.934,55283,0
2009-06-19,10.032,10.105,9.95,10.09,82369,0
2009-06-22,9.925,9.934,9.876,9.876,80747,0
2009-06-23,9.876,9.876,9.72,9.868,25792,0
2009-06-24,9.967,10.082,9.811,9.893,55440,0
2009-06-25,9.811,10.155,9.811,10.155,100388,0
2009-06-26,10.163,10.384,10.163,10.36,113680,0
2009-06-29,10.229,10.353,10.229,10.328,47277,0
2009-06-30,10.336,10.393,10.254,10.376,32629,0
2009-07-01,10.54,10.54,10.384,10.45,42020,0
2009-07-02,10.229,10.311,10.098,10.254,80825,0
2009-07-06,10.082,10.155,10.057,10.155,39122,0
2009-07-07,10.147,10.466,10.105,10.114,87800,0
2009-07-08,10.328,10.328,9.909,10.016,158000,0
2009-07-09,10.057,10.212,10.032,10.057,50057,0
2009-07-10,10.09,10.09,9.967,9.991,34136,0
2009-07-13,9.885,10.007,9.868,9.999,154715,0
2009-07-14,10.082,10.155,9.999,10.007,51463,0
2009-07-15,10.27,10.27,10.049,10.221,88500,0
2009-07-16,10.187,10.311,10.187,10.278,17206,0
2009-07-17,10.336,10.353,10.254,10.336,35271,0
2009-07-20,10.426,10.557,10.393,10.508,40922,0
2009-07-21,10.59,10.615,10.458,10.557,106911,0
2009-07-22,10.492,10.631,10.492,10.623,92489,0
2009-07-23,10.583,10.844,10.583,10.827,75721,0
2009-07-24,10.861,10.886,10.779,10.886,58360,0
2009-07-27,10.934,10.999,10.853,10.999,126319,0
2009-07-28,11.024,11.082,10.926,11.082,167450,0
2009-07-29,11.016,11.074,10.992,11.016,88901,0
2009-07-30,11.369,11.533,11.296,11.32,84753,0
2009-07-31,11.304,11.549,11.304,11.451,20164,0
2009-08-03,11.607,11.795,11.607,11.771,77333,0
2009-08-04,11.746,11.828,11.648,11.706,35982,0
2009-08-05,11.632,11.639,11.459,11.583,73814,0
2009-08-06,11.689,11.697,11.444,11.492,41678,0
2009-08-07,11.477,11.557,11.395,11.395,99364,0
2009-08-10,11.435,11.501,11.345,11.385,54415,0
2009-08-11,11.369,11.377,11.263,11.27,53255,0
2009-08-12,11.222,11.385,11.222,11.263,77650,0
2009-08-13,11.369,11.501,11.36,11.501,50610,0
2009-08-14,11.369,11.369,11.27,11.278,17858,0
2009-08-17,11.09,11.098,10.975,10.975,70890,0
2009-08-18,10.934,11.115,10.934,11.09,41464,0
2009-08-19,10.926,11.148,10.926,11.124,27197,0
2009-08-20,11.18,11.36,11.124,11.36,64459,0
2009-08-21,11.36,11.477,11.32,11.477,27908,0
2009-08-24,11.549,11.673,11.508,11.624,62430,0
2009-08-25,12.009,12.009,11.419,11.525,40739,0
2009-08-26,11.541,11.557,11.369,11.451,55451,0
2009-08-27,11.419,11.444,11.286,11.444,38240,0
2009-08-28,11.525,11.607,11.353,11.444,16451,0
2009-08-31,11.238,11.278,11.132,11.27,76803,0
2009-09-01,11.18,11.403,11.18,11.304,94943,0
2009-09-02,11.165,11.27,11.156,11.197,46782,0
2009-09-03,11.336,11.377,11.238,11.377,51397,0
2009-09-04,11.377,11.549,11.377,11.533,25885,0
2009-09-08,11.697,11.828,11.656,11.73,56752,0
2009-09-09,11.591,11.836,11.591,11.795,54628,0
2009-09-10,11.787,11.976,11.746,11.944,33937,0
2009-09-11,11.936,12.09,11.926,12.026,36997,0
2009-09-14,11.862,11.976,11.722,11.976,81611,0
2009-09-15,11.845,12,11.738,11.968,55680,0
2009-09-16,12.09,12.206,11.903,12.156,84543,0
2009-09-17,12.083,12.255,12.066,12.09,52085,0
2009-09-18,12.058,12.148,11.985,12.148,41831,0
2009-09-21,12.042,12.083,11.836,11.894,106081,0
2009-09-22,11.944,12.066,11.869,12.017,44848,0
2009-09-23,12.083,12.083,11.936,11.936,30370,0
2009-09-24,11.96,12.026,11.756,11.779,148472,0
2009-09-25,11.756,11.845,11.756,11.845,916896,0
2009-09-28,11.845,12.017,11.845,11.968,43259,0
2009-09-29,11.952,11.985,11.819,11.903,86189,0
2009-09-30,11.944,11.993,11.812,11.976,123176,0
2009-10-01,12,12,11.795,11.795,130784,0
2009-10-02,11.648,11.73,11.607,11.697,46584,0
2009-10-05,11.656,11.836,11.656,11.812,102304,0
2009-10-06,11.869,12.05,11.869,11.918,40526,0
2009-10-07,11.936,11.968,11.862,11.903,60532,0
2009-10-08,11.985,12.165,11.985,12.09,35434,0
2009-10-09,12.035,12.141,12.026,12.116,29091,0
2009-10-12,12.074,12.297,12.074,12.206,43508,0
2009-10-13,12.181,12.264,12.107,12.156,45212,0
2009-10-14,12.345,12.427,12.279,12.386,70561,0
2009-10-15,12.386,12.427,12.289,12.411,38088,0
2009-10-16,12.255,12.321,12.173,12.297,59546,0
2009-10-19,12.247,12.419,12.247,12.362,51873,0
2009-10-20,12.452,12.485,12.264,12.313,29608,0
2009-10-21,12.215,12.362,12.215,12.305,35406,0
2009-10-22,12.231,12.289,12.124,12.223,56397,0
2009-10-23,12.239,12.328,12.156,12.156,69051,0
2009-10-26,12.116,12.247,12.035,12.09,85548,0
2009-10-27,12.098,12.098,11.944,11.96,48546,0
2009-10-28,11.812,11.862,11.656,11.689,55811,0
2009-10-29,11.714,11.903,11.583,11.804,93551,0
2009-10-30,11.746,11.756,11.607,11.648,126069,0
2009-11-02,11.738,11.787,11.583,11.639,65484,0
2009-11-03,11.607,11.648,11.501,11.591,48449,0
2009-11-04,11.632,11.819,11.632,11.73,28593,0
2009-11-05,11.706,11.854,11.706,11.836,12056,0
2009-11-06,11.836,12.017,11.836,11.952,29334,0
2009-11-09,12.124,12.223,12.09,12.141,62233,0
2009-11-10,12.09,12.156,12.083,12.098,18274,0
2009-11-11,12.181,12.223,12.058,12.098,25399,0
2009-11-12,12.035,12.107,11.96,12.035,73456,0
2009-11-13,12,12.083,11.903,12.026,37320,0
2009-11-16,12.132,12.173,12.074,12.173,98806,0
2009-11-17,12.107,12.189,12.05,12.156,31752,0
2009-11-18,12.116,12.141,11.968,12.009,88736,0
2009-11-19,11.944,11.976,11.756,11.976,128001,0
2009-11-20,11.886,11.886,11.689,11.787,56789,0
2009-11-23,11.936,12.124,11.795,11.869,73817,0
2009-11-24,11.812,11.812,11.714,11.812,51689,0
2009-11-25,11.91,11.993,11.862,11.993,22902,0
2009-11-27,11.689,11.714,11.451,11.673,20090,0
2009-11-30,11.845,11.862,11.756,11.756,55339,0
2009-12-01,11.894,12.05,11.894,11.976,35886,0
2009-12-02,12.058,12.116,12.026,12.066,42810,0
2009-12-03,12.156,12.215,12.058,12.083,72912,0
2009-12-04,12.107,12.181,12.026,12.05,67185,0
2009-12-07,12.098,12.173,12.009,12.124,54900,0
2009-12-08,12.042,12.074,12,12.009,35684,0
2009-12-09,11.976,12.017,11.722,11.985,106460,0
2009-12-10,11.952,12.017,11.903,11.976,68208,0
2009-12-11,11.985,11.993,11.894,11.985,60063,0
2009-12-14,12.017,12.058,11.993,12.05,26925,0
2009-12-15,11.985,12,11.944,11.968,36990,0
2009-12-16,11.96,12.05,11.952,11.985,73131,0
2009-12-17,11.869,11.869,11.771,11.787,46831,0
2009-12-18,11.771,11.804,11.697,11.779,26560,0
2009-12-21,11.779,11.878,11.779,11.828,33351,0
2009-12-22,11.575,11.714,11.575,11.682,43775,0
2009-12-23,11.615,11.763,11.615,11.738,17906,0
2009-12-24,11.682,11.854,11.682,11.854,8227,0
2009-12-28,11.836,11.918,11.828,11.878,29313,0
2009-12-29,11.862,11.952,11.836,11.845,57029,0
2009-12-30,11.828,11.828,11.763,11.828,24921,0
2009-12-31,11.812,12.386,11.804,12.017,198166,0
2010-01-04,12.058,12.231,12.058,12.231,64951,0
2010-01-05,12.411,12.411,12.272,12.305,49928,0
2010-01-06,12.279,12.427,12.279,12.395,50373,0
2010-01-07,12.345,12.377,12.305,12.345,32197,0
2010-01-08,12.485,12.485,12.345,12.435,16308,0
2010-01-11,12.624,12.624,12.518,12.526,56011,0
2010-01-12,12.494,12.509,12.377,12.411,39624,0
2010-01-13,12.377,12.509,12.353,12.485,70318,0
2010-01-14,12.518,12.607,12.518,12.567,56559,0
2010-01-15,12.452,12.567,12.411,12.459,23416,0
2010-01-19,12.403,12.543,12.403,12.469,128645,0
2010-01-20,12.239,12.297,12.165,12.297,92743,0
2010-01-21,12.353,12.353,12.017,12.058,111212,0
2010-01-22,11.985,12.116,11.812,11.862,43978,0
2010-01-25,11.862,12.009,11.845,11.926,47578,0
2010-01-26,11.73,11.878,11.73,11.771,52553,0
2010-01-27,11.771,11.819,11.533,11.583,150194,0
2010-01-28,11.615,11.656,11.477,11.525,54712,0
2010-01-29,11.583,11.632,11.377,11.395,79686,0
2010-02-01,11.41,11.648,11.403,11.639,79722,0
2010-02-02,11.591,11.779,11.557,11.714,34992,0
2010-02-03,11.756,11.763,11.648,11.673,69717,0
2010-02-04,11.541,11.541,11.336,11.36,123368,0
2010-02-05,11.263,11.286,10.918,11.156,135636,0
2010-02-08,11.074,11.278,11.074,11.082,31223,0
2010-02-09,11.214,11.286,11.098,11.18,60167,0
2010-02-10,11.229,11.36,11.14,11.296,90132,0
2010-02-11,11.328,11.459,11.304,11.451,55957,0
2010-02-12,11.377,11.427,11.278,11.377,47947,0
2010-02-16,11.385,11.599,11.369,11.565,86587,0
2010-02-17,11.673,11.697,11.639,11.673,66673,0
2010-02-18,11.591,11.682,11.591,11.648,74188,0
2010-02-19,11.565,11.706,11.501,11.665,62016,0
2010-02-22,11.673,11.697,11.525,11.541,134317,0
2010-02-23,11.501,11.557,11.467,11.492,59613,0
2010-02-24,11.477,11.591,11.467,11.525,102386,0
2010-02-25,11.385,11.484,11.32,11.484,81054,0
2010-02-26,11.435,11.639,11.435,11.607,67858,0
2010-03-01,11.697,11.771,11.689,11.714,78652,0
2010-03-02,11.903,11.926,11.795,11.878,110212,0
2010-03-03,11.952,12.035,11.926,11.993,71672,0
2010-03-04,11.952,11.96,11.869,11.918,55961,0
2010-03-05,11.968,12.132,11.944,12.066,75534,0
2010-03-08,12.156,12.223,12.124,12.173,57870,0
2010-03-09,12.066,12.279,12.066,12.189,65720,0
2010-03-10,12.189,12.321,12.189,12.239,61648,0
2010-03-11,12.156,12.313,12.156,12.297,36645,0
2010-03-12,12.321,12.345,12.272,12.305,53351,0
2010-03-15,12.231,12.297,12.206,12.279,39110,0
2010-03-16,12.305,12.395,12.305,12.386,58506,0
2010-03-17,12.469,12.632,12.469,12.534,48955,0
2010-03-18,12.534,12.534,12.452,12.469,69311,0
2010-03-19,12.435,12.509,12.362,12.362,134055,0
2010-03-22,12.328,12.328,12.289,12.297,159979,0
2010-03-23,12.305,12.452,12.305,12.444,132839,0
2010-03-24,12.337,12.345,12.231,12.289,176488,0
2010-03-25,12.337,12.337,12.206,12.223,131636,0
2010-03-26,12.305,12.377,12.255,12.297,171822,0
2010-03-29,12.313,12.485,12.313,12.477,71470,0
2010-03-30,12.526,12.591,12.509,12.567,91222,0
2010-03-31,12.526,12.534,12.477,12.502,87488,0
2010-04-01,12.558,12.698,12.558,12.69,62890,0
2010-04-05,12.73,12.805,12.73,12.781,75901,0
2010-04-06,12.781,12.796,12.73,12.781,134360,0
2010-04-07,12.772,12.846,12.738,12.781,100790,0
2010-04-08,12.714,12.714,12.649,12.698,155503,0
2010-04-09,12.69,12.748,12.69,12.73,130972,0
2010-04-12,12.69,12.805,12.69,12.764,23977,0
2010-04-13,12.714,12.772,12.632,12.748,55564,0
2010-04-14,12.813,12.919,12.813,12.903,74741,0
2010-04-15,12.928,12.977,12.863,12.953,47609,0
2010-04-16,12.878,12.878,12.55,12.615,81208,0
2010-04-19,12.509,12.576,12.386,12.543,65154,0
2010-04-20,12.543,12.632,12.534,12.55,131594,0
2010-04-21,12.632,12.632,12.518,12.55,102316,0
2010-04-22,12.459,12.55,12.264,12.55,133023,0
2010-04-23,12.543,12.55,12.502,12.55,172192,0
2010-04-26,12.674,12.756,12.674,12.723,80837,0
2010-04-27,12.591,12.632,12.427,12.427,105145,0
2010-04-28,12.435,12.534,12.419,12.444,94986,0
2010-04-29,12.502,12.567,12.502,12.55,137495,0
2010-04-30,12.567,12.576,12.444,12.444,72580,0
2010-05-03,12.427,12.526,12.419,12.502,111448,0
2010-05-04,12.189,12.264,12.098,12.132,154658,0
2010-05-05,11.968,12.141,11.903,12,75032,0
2010-05-06,11.878,11.944,11.074,11.541,146856,0
2010-05-07,11.697,11.771,11.385,11.508,96256,0
2010-05-10,12.05,12.107,11.993,12.035,130013,0
2010-05-11,11.828,12.058,11.73,11.944,85479,0
2010-05-12,12.009,12.09,11.894,12.042,158903,0
2010-05-13,12.026,12.156,12.026,12.035,59663,0
2010-05-14,11.926,11.926,11.656,11.746,68571,0
2010-05-17,11.665,11.771,11.549,11.722,76070,0
2010-05-18,11.738,11.845,11.525,11.557,57655,0
2010-05-19,11.369,11.451,11.246,11.444,93916,0
2010-05-20,11.124,11.124,10.91,10.959,101524,0
2010-05-21,10.902,11.156,10.819,11.156,36919,0
2010-05-24,11.115,11.27,11.115,11.156,51400,0
2010-05-25,10.779,11.033,10.68,11.033,66090,0
2010-05-26,11.016,11.165,10.886,10.918,68576,0
2010-05-27,11.296,11.484,11.246,11.484,94630,0
2010-05-28,11.501,11.525,11.353,11.369,81723,0
2010-06-01,11.18,11.369,11.156,11.165,68691,0
2010-06-02,11.14,11.222,11.115,11.222,159952,0
2010-06-03,11.328,11.444,11.238,11.296,112530,0
2010-06-04,11.124,11.148,10.91,11.066,76530,0
2010-06-07,10.984,11.066,10.869,10.877,115292,0
2010-06-08,11.008,11.124,10.943,11.115,119578,0
2010-06-09,11.254,11.254,10.975,10.992,116246,0
2010-06-10,11.238,11.238,11.074,11.148,234427,0
2010-06-11,11.016,11.254,11.016,11.254,54434,0
2010-06-14,11.36,11.492,11.345,11.395,98984,0
2010-06-15,11.477,11.624,11.451,11.615,70001,0
2010-06-16,11.575,11.73,11.557,11.697,70420,0
2010-06-17,11.706,11.706,11.492,11.682,102638,0
2010-06-18,11.648,11.689,11.639,11.682,62885,0
2010-06-21,11.894,11.944,11.771,11.804,48731,0
2010-06-22,11.804,11.845,11.656,11.706,87322,0
2010-06-23,11.615,11.706,11.525,11.648,63965,0
2010-06-24,11.599,11.665,11.533,11.541,54246,0
2010-06-25,11.549,11.549,11.444,11.533,131380,0
2010-06-28,11.501,11.583,11.444,11.525,47692,0
2010-06-29,11.286,11.286,11.14,11.156,84326,0
2010-06-30,11.18,11.312,11.14,11.14,54517,0
2010-07-01,11.132,11.156,10.992,11.148,88192,0
2010-07-02,11.214,11.328,11.14,11.286,79253,0
2010-07-06,11.336,11.533,11.336,11.419,53158,0
2010-07-07,11.501,11.575,11.477,11.565,125889,0
2010-07-08,11.682,11.763,11.624,11.706,101032,0
2010-07-09,11.689,11.771,11.673,11.771,60493,0
2010-07-12,11.746,11.771,11.689,11.73,51789,0
2010-07-13,11.854,11.854,11.722,11.787,90815,0
2010-07-14,11.787,11.894,11.779,11.836,79118,0
2010-07-15,11.787,11.804,11.689,11.795,38478,0
2010-07-16,11.697,11.697,11.508,11.541,73562,0
2010-07-19,11.591,11.599,11.451,11.451,118936,0
2010-07-20,11.451,11.599,11.41,11.583,204066,0
2010-07-21,11.615,11.615,11.492,11.533,149938,0
2010-07-22,11.575,11.738,11.575,11.682,130171,0
2010-07-23,11.738,11.819,11.738,11.763,129312,0
2010-07-26,11.746,11.976,11.73,11.976,112392,0
2010-07-27,12,12,11.828,11.862,80736,0
2010-07-28,11.812,11.854,11.779,11.819,59534,0
2010-07-29,11.96,12,11.854,11.96,45562,0
2010-07-30,11.869,12.074,11.854,12.058,83727,0
2010-08-02,12.181,12.328,12.165,12.272,61372,0
2010-08-03,12.264,12.321,12.197,12.289,42622,0
2010-08-04,12.289,12.305,12.247,12.289,52152,0
2010-08-05,12.272,12.321,12.231,12.305,53408,0
2010-08-06,12.279,12.321,12.197,12.305,77261,0
2010-08-09,12.345,12.395,12.337,12.353,75514,0
2010-08-10,12.321,12.321,12.083,12.289,55343,0
2010-08-11,11.936,11.993,11.845,11.845,51116,0
2010-08-12,11.722,11.845,11.689,11.819,49718,0
2010-08-13,11.862,11.952,11.836,11.886,42604,0
2010-08-16,11.936,12,11.936,11.976,68648,0
2010-08-17,12.083,12.098,12.058,12.066,113837,0
2010-08-18,12.05,12.098,12.017,12.05,51628,0
2010-08-19,12.042,12.098,11.926,11.968,50904,0
2010-08-20,11.903,12,11.862,11.993,42823,0
2010-08-23,12.035,12.05,11.936,11.968,54038,0
2010-08-24,11.854,11.91,11.771,11.878,46019,0
2010-08-25,11.779,11.854,11.73,11.854,62548,0
2010-08-26,11.926,11.926,11.795,11.862,61341,0
2010-08-27,11.878,11.878,11.779,11.812,136938,0
2010-08-30,11.886,11.944,11.804,11.804,32487,0
2010-08-31,11.697,11.804,11.682,11.738,35337,0
2010-09-01,11.91,12.098,11.91,12.017,67075,0
2010-09-02,11.985,12.098,11.944,12.074,156749,0
2010-09-03,12.156,12.197,12.058,12.173,54096,0
2010-09-07,12.215,12.223,12.181,12.189,53736,0
2010-09-08,12.156,12.247,12.156,12.181,66914,0
2010-09-09,12.297,12.313,12.181,12.206,93756,0
2010-09-10,12.264,12.337,12.215,12.297,35924,0
2010-09-13,12.328,12.477,12.328,12.386,238080,0
2010-09-14,12.328,12.444,12.313,12.419,205061,0
2010-09-15,12.353,12.509,12.337,12.477,58788,0
2010-09-16,12.377,12.485,12.353,12.459,57723,0
2010-09-17,12.55,12.558,12.427,12.477,244823,0
2010-09-20,12.543,12.73,12.543,12.649,72644,0
2010-09-21,12.607,12.748,12.607,12.649,142239,0
2010-09-22,12.69,12.764,12.591,12.682,72158,0
2010-09-23,12.526,12.674,12.444,12.615,79903,0
2010-09-24,12.714,12.748,12.69,12.714,63775,0
2010-09-27,12.756,12.805,12.682,12.772,70066,0
2010-09-28,12.698,12.805,12.698,12.788,51958,0
2010-09-29,12.846,12.903,12.82,12.87,51613,0
2010-09-30,12.87,12.936,12.838,12.903,78846,0
2010-10-01,12.936,13.002,12.936,13.002,95932,0
2010-10-04,13.009,13.026,12.878,12.911,83102,0
2010-10-05,12.911,13.043,12.878,13.009,335232,0
2010-10-06,13.125,13.157,13.051,13.109,67552,0
2010-10-07,13.189,13.24,13.1,13.149,71140,0
2010-10-08,13.157,13.231,13.134,13.231,180253,0
2010-10-11,13.24,13.289,13.207,13.255,68377,0
2010-10-12,13.182,13.182,13.043,13.142,181484,0
2010-10-13,13.247,13.314,13.075,13.24,138948,0
2010-10-14,13.297,13.354,13.231,13.247,184735,0
2010-10-15,13.314,13.346,13.165,13.255,270067,0
2010-10-18,13.134,13.346,13.1,13.322,126346,0
2010-10-19,13.33,13.33,13.059,13.067,164860,0
2010-10-20,13.142,13.314,13.1,13.28,146430,0
2010-10-21,13.314,13.338,13.1,13.157,128921,0
2010-10-22,13.24,13.289,13.165,13.255,83122,0
2010-10-25,13.37,13.452,13.33,13.346,92245,0
2010-10-26,13.24,13.354,13.165,13.322,137402,0
2010-10-27,13.223,13.322,13.092,13.289,80556,0
2010-10-28,13.396,13.452,13.24,13.28,143378,0
2010-10-29,13.207,13.322,13.157,13.28,93919,0
2010-11-01,13.404,13.427,13.346,13.427,129998,0
2010-11-02,13.584,13.617,13.518,13.534,111386,0
2010-11-03,13.51,13.576,13.452,13.568,72712,0
2010-11-04,13.756,13.83,13.714,13.723,120414,0
2010-11-05,13.789,13.895,13.789,13.887,55477,0
2010-11-08,13.913,14.01,13.823,13.977,89212,0
2010-11-09,14.052,14.052,13.895,13.913,257625,0
2010-11-10,13.97,13.97,13.83,13.937,201164,0
2010-11-11,13.83,13.945,13.83,13.895,93049,0
2010-11-12,13.823,13.823,13.617,13.641,48997,0
2010-11-15,13.683,13.699,13.568,13.617,201980,0
2010-11-16,13.543,13.543,13.247,13.272,63527,0
2010-11-17,13.28,13.469,13.255,13.396,56227,0
2010-11-18,13.666,13.683,13.584,13.584,54739,0
2010-11-19,13.568,13.739,13.494,13.683,68744,0
2010-11-22,13.584,13.683,13.559,13.675,65248,0
2010-11-23,13.576,13.576,13.363,13.543,51504,0
2010-11-24,13.625,13.675,13.165,13.576,122574,0
2010-11-26,13.33,13.485,13.297,13.452,63963,0
2010-11-29,13.444,13.46,13.33,13.42,66310,0
2010-11-30,13.436,13.51,13.297,13.452,89450,0
2010-12-01,13.543,13.65,13.534,13.593,62105,0
2010-12-02,13.658,13.789,13.658,13.781,81304,0
2010-12-03,13.773,13.871,13.739,13.863,75899,0
2010-12-06,13.863,13.863,13.714,13.83,64760,0
2010-12-07,13.913,13.985,13.756,13.797,40907,0
2010-12-08,13.773,13.773,13.617,13.699,56665,0
2010-12-09,13.805,13.805,13.518,13.576,119204,0
2010-12-10,13.601,13.675,13.584,13.65,42917,0
2010-12-13,13.764,13.764,13.675,13.756,47326,0
2010-12-14,13.773,13.88,13.773,13.823,43238,0
2010-12-15,13.764,13.764,13.699,13.706,131471,0
2010-12-16,13.739,13.773,13.675,13.764,48246,0
2010-12-17,13.739,13.764,13.683,13.764,29385,0
2010-12-20,13.855,13.855,13.658,13.706,39851,0
2010-12-21,13.518,13.625,13.42,13.51,51411,0
2010-12-22,13.559,13.601,13.526,13.576,52461,0
2010-12-23,13.609,13.633,13.576,13.633,49170,0
2010-12-27,13.617,13.641,13.601,13.641,60679,0
2010-12-28,13.633,13.748,13.625,13.739,50466,0
2010-12-29,13.789,13.887,13.756,13.871,100310,0
2010-12-30,13.855,13.904,13.813,13.904,39821,0
2010-12-31,13.792,13.97,13.792,13.925,76891,0
2011-01-03,14.067,14.142,14.035,14.093,32555,0
2011-01-04,14.134,14.184,14.003,14.184,93656,0
2011-01-05,14.125,14.166,14.052,14.166,55763,0
2011-01-06,14.174,14.256,14.093,14.216,83183,0
2011-01-07,14.224,14.224,14.043,14.166,15524,0
2011-01-10,14.084,14.208,14.067,14.174,27386,0
2011-01-11,14.273,14.314,14.191,14.208,18987,0
2011-01-12,14.339,14.404,14.273,14.33,28707,0
2011-01-13,14.503,14.559,14.47,14.52,32979,0
2011-01-14,14.445,14.511,14.396,14.437,12121,0
2011-01-18,14.445,14.526,14.429,14.52,22515,0
2011-01-19,14.544,14.552,14.421,14.429,26705,0
2011-01-20,14.339,14.445,14.224,14.371,31417,0
2011-01-21,14.379,14.379,14.233,14.264,31364,0
2011-01-24,14.233,14.281,14.035,14.117,35803,0
2011-01-25,14.109,14.109,13.92,14.027,42572,0
2011-01-26,14.084,14.281,14.084,14.233,27604,0
2011-01-27,14.281,14.33,14.084,14.224,78831,0
2011-01-28,14.216,14.216,13.97,13.977,41163,0
2011-01-31,13.961,14.165,13.961,14.04,40435,0
2011-02-01,14.158,14.248,14.158,14.216,51515,0
2011-02-02,14.256,14.322,14.256,14.297,10560,0
2011-02-03,14.297,14.396,14.297,14.388,14246,0
2011-02-04,14.413,14.429,14.322,14.379,10679,0
2011-02-07,14.339,14.413,14.339,14.388,14845,0
2011-02-08,14.354,14.495,14.339,14.454,23028,0
2011-02-09,14.241,14.346,14.216,14.224,31872,0
2011-02-10,14.158,14.158,14.043,14.076,35433,0
2011-02-11,13.985,14.052,13.954,14.018,38245,0
2011-02-14,14.191,14.216,14.06,14.06,26832,0
2011-02-15,14.01,14.067,13.985,14.003,57210,0
2011-02-16,14.052,14.142,13.985,14.134,46778,0
2011-02-18,14.208,14.354,14.208,14.314,13775,0
2011-02-22,14.067,14.142,13.92,14.003,62729,0
2011-02-23,13.945,13.945,13.633,13.838,50807,0
2011-02-24,13.797,13.929,13.797,13.838,25494,0
2011-02-25,13.945,13.97,13.887,13.937,49104,0
2011-02-28,14.003,14.093,13.985,14.093,22941,0
2011-03-01,14.191,14.191,14.035,14.035,97276,0
2011-03-02,14.018,14.166,13.993,14.166,51100,0
2011-03-03,14.166,14.264,14.084,14.208,31440,0
2011-03-04,14.264,14.346,14.224,14.289,35179,0
2011-03-07,14.264,14.281,14.1,14.158,26885,0
2011-03-08,14.134,14.199,14.109,14.117,39847,0
2011-03-09,14.142,14.184,14.093,14.15,51884,0
2011-03-10,13.945,14.018,13.88,13.887,45058,0
2011-03-11,13.723,13.855,13.543,13.773,78895,0
2011-03-14,13.494,13.494,13.189,13.412,141793,0
2011-03-15,12.968,13.109,12.427,13.026,234361,0
2011-03-16,13.035,13.109,12.459,12.657,164375,0
2011-03-17,12.764,13.092,12.764,13.002,254508,0
2011-03-18,13.198,13.33,13.189,13.322,57807,0
2011-03-21,13.543,13.691,13.543,13.675,23055,0
2011-03-22,13.706,13.789,13.518,13.781,62759,0
2011-03-23,13.584,13.88,13.477,13.797,57135,0
2011-03-24,13.797,13.855,13.706,13.83,33436,0
2011-03-25,13.723,13.813,13.691,13.699,70174,0
2011-03-28,13.666,13.723,13.65,13.658,43196,0
2011-03-29,13.633,13.781,13.568,13.732,35895,0
2011-03-30,13.895,13.92,13.617,13.871,18703,0
2011-03-31,13.881,14.004,13.854,13.978,48441,0
2011-04-01,13.954,14.06,13.937,14.052,27054,0
2011-04-04,13.993,14.1,13.954,14.027,50568,0
2011-04-05,13.97,14.018,13.937,14.003,46609,0
2011-04-06,13.977,13.993,13.88,13.937,34315,0
2011-04-07,13.904,13.945,13.813,13.847,29676,0
2011-04-08,14.018,14.109,13.945,14.01,20431,0
2011-04-11,13.954,14.018,13.945,13.977,47921,0
2011-04-12,13.929,13.962,13.823,13.83,56117,0
2011-04-13,13.954,14.027,13.838,13.887,20331,0
2011-04-14,13.937,13.97,13.887,13.954,47940,0
2011-04-15,13.993,14.018,13.929,13.962,6664,0
2011-04-18,13.88,13.88,13.739,13.863,40368,0
2011-04-19,13.797,14.027,13.781,13.954,17886,0
2011-04-20,14.125,14.125,14.01,14.06,26457,0
2011-04-21,14.067,14.216,14.067,14.174,27775,0
2011-04-25,14.043,14.134,14.043,14.134,71301,0
2011-04-26,14.084,14.256,14.084,14.233,13782,0
2011-04-27,14.158,14.256,14.158,14.256,12459,0
2011-04-28,14.166,14.445,14.166,14.363,33249,0
2011-04-29,14.298,14.513,14.237,14.334,29269,0
2011-05-02,14.363,14.429,14.363,14.404,14496,0
2011-05-03,14.289,14.339,14.289,14.289,13096,0
2011-05-04,14.273,14.273,14.142,14.184,22303,0
2011-05-05,14.093,14.134,13.977,14.01,28893,0
2011-05-06,14.142,14.241,14.043,14.06,8465,0
2011-05-09,14.134,14.184,14.06,14.184,23212,0
2011-05-10,14.322,14.559,14.264,14.544,121121,0
2011-05-11,14.634,14.658,14.526,14.576,87771,0
2011-05-12,14.526,14.675,14.404,14.593,140809,0
2011-05-13,14.617,14.683,14.487,14.52,167801,0
2011-05-16,14.388,14.552,14.354,14.47,75841,0
2011-05-17,14.478,14.478,14.363,14.47,64902,0
2011-05-18,14.47,14.568,14.47,14.503,145006,0
2011-05-19,14.52,14.535,14.47,14.503,98670,0
2011-05-20,14.404,14.511,14.346,14.454,56070,0
2011-05-23,14.15,14.273,14.076,14.142,25696,0
2011-05-24,14.109,14.15,14.043,14.093,79383,0
2011-05-25,14.084,14.158,14.067,14.158,71123,0
2011-05-26,14.1,14.339,14.1,14.248,214949,0
2011-05-27,14.33,14.379,14.297,14.306,121342,0
2011-05-31,14.478,14.495,14.346,14.47,94972,0
2011-06-01,14.429,14.462,14.306,14.314,86107,0
2011-06-02,14.256,14.354,14.233,14.273,283681,0
2011-06-03,14.208,14.248,14.174,14.216,138382,0
2011-06-06,14.208,14.256,14.158,14.184,173446,0
2011-06-07,14.216,14.371,14.216,14.241,143238,0
2011-06-08,14.241,14.33,14.241,14.273,175252,0
2011-06-09,14.281,14.634,14.281,14.625,768891,0
2011-06-10,14.339,14.339,13.699,13.699,206177,0
2011-06-13,13.593,13.739,13.485,13.51,69174,0
2011-06-14,13.706,13.823,13.699,13.781,81355,0
2011-06-15,13.781,13.781,13.477,13.51,106241,0
2011-06-16,13.42,13.469,13.33,13.379,39709,0
2011-06-17,13.576,13.576,13.379,13.412,60438,0
2011-06-20,13.42,13.46,13.33,13.444,88216,0
2011-06-21,13.485,13.641,13.485,13.559,58649,0
2011-06-22,13.518,13.609,13.469,13.485,15245,0
2011-06-23,13.444,13.494,13.297,13.477,102417,0
2011-06-24,13.55,13.641,13.494,13.568,92041,0
2011-06-27,13.534,13.617,13.534,13.584,36488,0
2011-06-28,13.633,13.739,13.617,13.732,21417,0
2011-06-29,13.739,13.863,13.723,13.847,59459,0
2011-06-30,13.943,14.004,13.933,13.961,110741,0
2011-07-01,13.904,14.134,13.904,14.125,15744,0
2011-07-05,14.166,14.166,14.109,14.134,38564,0
2011-07-06,14.1,14.281,14.1,14.241,24225,0
2011-07-07,14.396,14.396,14.33,14.388,71823,0
2011-07-08,14.264,14.273,14.199,14.256,30225,0
2011-07-11,14.003,14.093,13.962,13.962,18181,0
2011-07-12,13.985,14.035,13.977,13.985,57132,0
2011-07-13,14.174,14.297,14.158,14.166,90797,0
2011-07-14,14.1,14.158,14.018,14.067,21502,0
2011-07-15,14.109,14.125,14.067,14.093,25369,0
2011-07-18,13.993,14.093,13.83,13.88,62094,0
2011-07-19,13.945,14.174,13.945,14.134,47236,0
2011-07-20,14.208,14.273,14.184,14.241,30980,0
2011-07-21,14.289,14.363,14.241,14.346,45436,0
2011-07-22,14.346,14.371,14.297,14.339,28792,0
2011-07-25,14.191,14.289,14.174,14.289,70264,0
2011-07-26,14.339,14.363,14.273,14.281,64941,0
2011-07-27,14.379,14.379,14.067,14.125,50238,0
2011-07-28,14.067,14.216,14.067,14.109,15196,0
2011-07-29,14.076,14.1,13.937,14.076,27922,0
2011-08-01,14.191,14.264,13.993,14.166,71130,0
2011-08-02,14.1,14.281,13.977,13.985,84321,0
2011-08-03,13.945,13.985,13.723,13.945,86641,0
2011-08-04,13.55,13.691,13.264,13.272,218544,0
2011-08-05,13.584,13.584,12.805,12.985,39467,0
2011-08-08,13.002,13.002,12.148,12.197,58682,0
2011-08-09,12.377,12.919,12.264,12.919,59220,0
2011-08-10,12.714,12.863,12.452,12.452,24651,0
2011-08-11,12.591,13.035,12.485,12.977,38149,0
2011-08-12,12.919,13.009,12.813,12.886,7144,0
2011-08-15,13.002,13.247,13.002,13.247,12858,0
2011-08-16,13.043,13.075,12.936,13.002,18721,0
2011-08-17,13.084,13.149,12.968,12.993,10494,0
2011-08-18,12.632,12.772,12.395,12.477,38885,0
2011-08-19,12.459,12.607,12.305,12.328,26465,0
2011-08-22,12.427,12.591,12.239,12.305,31525,0
2011-08-23,12.411,12.639,12.411,12.615,33782,0
2011-08-24,12.55,12.639,12.477,12.591,19143,0
2011-08-25,12.567,12.584,12.328,12.345,10032,0
2011-08-26,12.328,12.543,12.289,12.494,50782,0
2011-08-29,12.632,12.723,12.591,12.698,49452,0
2011-08-30,12.69,12.764,12.584,12.73,51179,0
2011-08-31,12.83,12.918,12.812,12.839,33297,0
2011-09-01,12.796,12.878,12.781,12.781,61953,0
2011-09-02,12.615,12.669,12.554,12.581,18700,0
2011-09-06,12.362,12.485,12.181,12.485,59262,0
2011-09-07,12.584,12.714,12.558,12.674,51467,0
2011-09-08,12.69,12.706,12.509,12.526,34981,0
2011-09-09,12.386,12.386,12.132,12.239,46090,0
2011-09-12,12.148,12.206,12.017,12.181,35363,0
2011-09-13,12.148,12.362,12.148,12.328,28664,0
2011-09-14,12.313,12.411,12.165,12.313,13501,0
2011-09-15,12.411,12.477,12.345,12.459,25245,0
2011-09-16,12.518,12.55,12.403,12.543,40765,0
2011-09-19,12.353,12.353,12.181,12.297,17279,0
2011-09-20,12.272,12.403,12.215,12.215,13074,0
2011-09-21,12.239,12.305,11.968,11.968,46032,0
2011-09-22,11.689,11.689,11.36,11.467,56109,0
2011-09-23,11.419,11.583,11.419,11.525,47741,0
2011-09-26,11.591,11.689,11.459,11.656,47488,0
2011-09-27,11.819,12.009,11.787,11.836,46952,0
2011-09-28,11.804,11.862,11.516,11.516,16677,0
2011-09-29,11.673,11.878,11.639,11.746,19908,0
2011-09-30,11.575,11.636,11.458,11.511,63660,0
2011-10-03,11.403,11.477,11.222,11.296,56692,0
2011-10-04,11.173,11.286,10.918,11.286,78268,0
2011-10-05,11.395,11.508,11.18,11.484,38889,0
2011-10-06,11.508,11.73,11.444,11.722,39447,0
2011-10-07,11.756,11.812,11.639,11.706,38360,0
2011-10-10,11.73,12.165,11.73,12.05,29040,0
2011-10-11,12.05,12.141,11.96,12.116,31372,0
2011-10-12,12.141,12.419,12.141,12.289,32693,0
2011-10-13,12.197,12.313,12.156,12.272,8763,0
2011-10-14,12.353,12.452,12.247,12.386,30579,0
2011-10-17,12.362,12.362,12.206,12.272,36153,0
2011-10-18,12.215,12.509,12.116,12.509,40911,0
2011-10-19,12.353,12.459,12.264,12.369,38508,0
2011-10-20,12.231,12.239,12.017,12.239,77353,0
2011-10-21,12.297,12.403,12.264,12.345,22820,0
2011-10-24,12.452,12.682,12.452,12.657,50755,0
2011-10-25,12.526,12.526,12.369,12.369,28565,0
2011-10-26,12.485,12.543,12.369,12.494,29998,0
2011-10-27,12.723,13.247,12.723,13.109,49091,0
2011-10-28,13.109,13.182,13.075,13.134,30549,0
2011-10-31,12.82,12.82,12.642,12.651,50987,0
2011-11-01,12.239,12.485,12.173,12.403,42716,0
2011-11-02,12.518,12.55,12.444,12.543,45173,0
2011-11-03,12.576,12.706,12.494,12.649,29627,0
2011-11-04,12.554,12.678,12.492,12.625,38441,0
2011-11-07,12.714,12.82,12.567,12.82,46964,0
2011-11-08,12.863,12.87,12.706,12.87,46501,0
2011-11-09,12.706,12.706,12.337,12.452,64682,0
2011-11-10,12.435,12.435,12.305,12.362,34025,0
2011-11-11,12.469,12.509,12.353,12.362,64808,0
2011-11-14,12.353,12.427,11.944,12.05,119829,0
2011-11-15,11.968,12.083,11.96,12.05,25496,0
2011-11-16,11.91,12.141,11.91,12.141,22129,0
2011-11-17,12.083,12.083,11.795,11.812,68076,0
2011-11-18,11.779,11.869,11.722,11.812,59002,0
2011-11-21,11.648,11.648,11.444,11.492,106152,0
2011-11-22,11.525,11.525,11.451,11.484,17328,0
2011-11-23,11.403,11.41,11.229,11.286,38161,0
2011-11-25,11.238,11.32,11.238,11.238,18991,0
2011-11-28,11.492,11.533,11.41,11.459,73086,0
2011-11-29,11.525,11.682,11.516,11.541,15323,0
2011-11-30,11.823,12.02,11.823,11.975,20584,0
2011-12-01,11.926,12.035,11.862,11.96,27681,0
2011-12-02,12.047,12.099,11.993,12.001,37055,0
2011-12-05,12.132,12.223,12.026,12.083,38251,0
2011-12-06,11.975,12.011,11.859,11.867,55460,0
2011-12-07,11.904,12.054,11.895,11.984,60698,0
2011-12-08,11.939,11.975,11.806,11.859,84426,0
2011-12-09,11.842,12.001,11.823,11.949,51829,0
2011-12-12,11.832,11.895,11.734,11.787,41038,0
2011-12-13,11.842,11.886,11.717,11.734,12470,0
2011-12-14,11.717,11.734,11.628,11.663,26523,0
2011-12-15,11.77,11.778,11.69,11.699,13050,0
2011-12-16,11.753,11.77,11.619,11.619,33380,0
2011-12-19,11.654,11.654,11.414,11.423,17799,0
2011-12-20,11.636,11.69,11.556,11.69,37602,0
2011-12-21,11.753,11.753,11.583,11.636,65774,0
2011-12-22,11.619,11.725,11.592,11.717,56778,0
2011-12-23,11.778,11.796,11.717,11.753,22474,0
2011-12-27,11.645,11.796,11.628,11.663,30918,0
2011-12-28,11.654,11.654,11.467,11.467,49227,0
2011-12-29,11.52,11.583,11.458,11.494,29707,0
2011-12-30,11.494,11.709,11.485,11.663,45920,0
2012-01-03,11.904,12.047,11.832,11.895,49136,0
2012-01-04,11.867,11.993,11.85,11.975,6053,0
2012-01-05,11.877,12.322,11.842,11.966,29562,0
2012-01-06,11.993,12.047,11.85,11.93,43543,0
2012-01-09,12.072,12.188,11.93,12.099,55118,0
2012-01-10,12.206,12.33,12.206,12.225,14157,0
2012-01-11,12.225,12.313,12.126,12.126,16783,0
2012-01-12,12.242,12.287,12.082,12.197,28837,0
2012-01-13,12.126,12.216,12.082,12.143,12660,0
2012-01-17,12.225,12.242,12.143,12.162,16617,0
2012-01-18,12.251,12.305,12.242,12.305,21796,0
2012-01-19,12.358,12.473,12.358,12.447,11352,0
2012-01-20,12.501,12.625,12.492,12.606,6466,0
2012-01-23,12.723,12.723,12.589,12.606,9802,0
2012-01-24,12.589,12.634,12.545,12.545,10210,0
2012-01-25,12.589,12.714,12.572,12.714,4918,0
2012-01-26,12.723,12.857,12.455,12.642,14953,0
2012-01-27,12.688,12.723,12.642,12.723,3398,0
2012-01-30,12.714,12.723,12.509,12.723,17673,0
2012-01-31,12.696,12.812,12.625,12.768,5685,0
2012-02-01,12.794,12.981,12.794,12.972,21863,0
2012-02-02,12.936,13.044,12.83,12.927,21767,0
2012-02-03,13.016,13.256,13.016,13.185,35125,0
2012-02-06,13.15,13.158,13.061,13.158,11084,0
2012-02-07,13.061,13.158,13.061,13.07,7304,0
2012-02-08,13.168,13.168,13.106,13.142,13300,0
2012-02-09,13.185,13.212,13.115,13.123,15544,0
2012-02-10,12.918,13.035,12.91,13.035,8098,0
2012-02-13,13.15,13.177,13.079,13.088,23438,0
2012-02-14,13.044,13.106,13.025,13.106,2342,0
2012-02-15,13.212,13.231,13.106,13.133,14563,0
2012-02-16,13.212,13.266,13.15,13.185,38857,0
2012-02-17,13.231,13.283,13.158,13.194,6217,0
2012-02-21,13.194,13.256,13.168,13.256,9922,0
2012-02-22,13.266,13.337,13.266,13.292,15340,0
2012-02-23,13.328,13.4,13.302,13.373,4742,0
2012-02-24,13.435,13.435,13.328,13.418,18537,0
2012-02-27,13.373,13.39,13.311,13.373,13512,0
2012-02-28,13.373,13.47,13.373,13.418,23580,0
2012-02-29,13.46,13.479,13.256,13.311,18290,0
2012-03-01,13.302,13.453,13.292,13.453,18066,0
2012-03-02,13.337,13.418,13.275,13.409,19975,0
2012-03-05,13.256,13.373,13.221,13.266,35514,0
2012-03-06,13.061,13.097,12.954,12.999,16890,0
2012-03-07,12.954,13.07,12.954,13.044,20809,0
2012-03-08,13.142,13.248,13.142,13.248,29443,0
2012-03-09,13.256,13.266,13.194,13.203,21290,0
2012-03-12,13.158,13.158,13.088,13.097,4699,0
2012-03-13,13.142,13.158,13.044,13.123,280187,0
2012-03-14,13.158,13.275,13.106,13.133,65048,0
2012-03-15,13.185,13.256,13.15,13.24,31519,0
2012-03-16,13.283,13.302,13.248,13.275,6272,0
2012-03-19,13.221,13.355,13.221,13.337,50658,0
2012-03-20,13.203,13.203,13.088,13.177,50889,0
2012-03-21,13.133,13.133,13.061,13.106,22982,0
2012-03-22,13.079,13.079,13.025,13.07,36321,0
2012-03-23,13.061,13.177,12.989,13.053,37802,0
2012-03-26,13.115,13.221,13.115,13.221,47640,0
2012-03-27,13.231,13.231,13.158,13.168,24102,0
2012-03-28,13.168,13.212,13.088,13.15,6092,0
2012-03-29,13.035,13.142,13.007,13.106,24878,0
2012-03-30,13.15,13.248,13.15,13.231,15244,0
2012-04-02,13.142,13.364,13.142,13.328,23819,0
2012-04-03,13.248,13.382,13.142,13.382,38530,0
2012-04-04,13.158,13.168,13.044,13.133,32132,0
2012-04-05,13.115,13.212,13.097,13.097,5331,0
2012-04-09,13.044,13.044,12.936,12.999,16497,0
2012-04-10,12.972,13.025,12.785,12.785,35289,0
2012-04-11,12.918,12.945,12.901,12.901,16419,0
2012-04-12,12.972,13.133,12.972,13.035,16225,0
2012-04-13,12.981,12.989,12.874,12.882,12096,0
2012-04-16,12.972,13.016,12.865,12.918,17913,0
2012-04-17,12.954,13.044,12.954,12.989,8944,0
2012-04-18,12.954,13.016,12.927,13.007,4741,0
2012-04-19,12.989,12.999,12.857,12.936,9922,0
2012-04-20,13.007,13.035,12.91,12.91,18667,0
2012-04-23,12.785,12.785,12.705,12.731,8544,0
2012-04-24,12.696,12.848,12.696,12.812,21515,0
2012-04-25,12.901,12.918,12.857,12.892,10185,0
2012-04-26,12.83,12.964,12.83,12.936,7398,0
2012-04-27,12.964,12.964,12.892,12.927,14061,0
2012-04-30,12.839,12.882,12.839,12.865,8745,0
2012-05-01,12.839,12.964,12.839,12.964,50977,0
2012-05-02,12.83,13.578,12.759,12.82,23377,0
2012-05-03,12.82,12.857,12.705,12.749,19778,0
2012-05-04,12.598,12.634,12.527,12.527,8630,0
2012-05-07,12.527,12.651,12.527,12.634,22018,0
2012-05-08,12.518,12.518,12.313,12.482,30217,0
2012-05-09,12.349,12.429,12.322,12.393,20742,0
2012-05-10,12.42,12.501,12.42,12.429,23143,0
2012-05-11,12.26,12.375,12.26,12.358,18420,0
2012-05-14,12.216,12.242,12.162,12.162,12039,0
2012-05-15,12.063,12.197,12.02,12.047,13765,0
2012-05-16,12.135,12.135,11.895,11.921,34743,0
2012-05-17,11.958,11.984,11.806,11.842,15446,0
2012-05-18,11.832,11.832,11.636,11.69,13534,0
2012-05-21,11.663,11.753,11.663,11.709,22036,0
2012-05-22,11.69,11.717,11.575,11.628,73311,0
2012-05-23,11.575,11.69,11.503,11.69,50597,0
2012-05-24,11.654,11.663,11.529,11.575,36226,0
2012-05-25,11.494,11.565,11.485,11.503,8486,0
2012-05-29,11.699,11.734,11.61,11.69,17042,0
2012-05-30,11.583,11.583,11.503,11.539,18143,0
2012-05-31,11.503,11.575,11.485,11.494,54467,0
2012-06-01,11.423,11.423,11.343,11.352,42073,0
2012-06-04,11.28,11.37,11.209,11.218,53560,0
2012-06-05,11.103,11.299,11.093,11.191,77360,0
2012-06-06,11.378,11.61,11.378,11.529,37400,0
2012-06-07,11.645,11.787,11.645,11.699,54452,0
2012-06-08,11.592,11.717,11.511,11.699,42380,0
2012-06-11,11.725,11.753,11.619,11.69,73724,0
2012-06-12,11.682,11.886,11.682,11.886,26168,0
2012-06-13,11.895,11.93,11.796,11.823,124617,0
2012-06-14,11.867,11.975,11.69,11.913,81594,0
2012-06-15,11.895,11.921,11.592,11.823,46253,0
2012-06-18,11.859,11.886,11.744,11.886,18134,0
2012-06-19,11.984,12.143,11.975,12.082,25058,0
2012-06-20,12.09,12.108,11.984,12.063,11806,0
2012-06-21,12.011,12.054,11.842,11.842,38038,0
2012-06-22,11.895,11.975,11.744,11.859,11123,0
2012-06-25,11.725,11.787,11.673,11.725,22226,0
2012-06-26,11.815,11.867,11.725,11.778,30190,0
2012-06-27,11.823,11.975,11.823,11.867,8789,0
2012-06-28,11.85,11.904,11.823,11.895,25580,0
2012-06-29,12.135,12.188,12.135,12.188,34935,0
2012-07-02,12.225,12.26,12.162,12.242,20232,0
2012-07-03,12.234,12.375,12.234,12.375,52235,0
2012-07-05,12.322,12.402,12.296,12.384,46622,0
2012-07-06,12.188,12.251,12.171,12.225,15434,0
2012-07-09,12.135,12.234,12.09,12.206,10812,0
2012-07-10,12.242,12.242,12.029,12.054,12339,0
2012-07-11,12.001,12.162,12.001,12.072,18317,0
2012-07-12,11.939,12.011,11.832,11.958,14715,0
2012-07-13,11.984,12.029,11.966,12.029,12408,0
2012-07-16,11.913,11.975,11.913,11.949,8424,0
2012-07-17,11.867,12.047,11.867,12.029,13306,0
2012-07-18,11.93,12.108,11.93,12.047,5455,0
2012-07-19,12.054,12.063,12.011,12.029,5967,0
2012-07-20,11.966,11.966,11.823,11.867,14543,0
2012-07-23,11.725,11.725,11.592,11.699,17107,0
2012-07-24,11.699,11.699,11.539,11.6,11414,0
2012-07-25,11.682,11.717,11.61,11.636,14761,0
2012-07-26,11.753,11.787,11.709,11.725,17837,0
2012-07-27,11.85,11.966,11.832,11.966,47067,0
2012-07-30,11.966,12.02,11.958,12.02,18465,0
2012-07-31,12.02,12.029,11.993,12.02,6234,0
2012-08-01,12.047,12.09,12.047,12.047,14660,0
2012-08-02,11.949,11.975,11.886,11.949,15758,0
2012-08-03,12.063,12.153,12.063,12.099,9582,0
2012-08-06,12.162,12.234,12.126,12.18,18019,0
2012-08-07,12.135,12.305,12.135,12.305,19205,0
2012-08-08,12.296,12.366,12.26,12.366,26286,0
2012-08-09,12.358,12.411,12.313,12.339,22687,0
2012-08-10,12.296,12.384,12.251,12.366,22894,0
2012-08-13,12.339,12.358,12.242,12.269,6154,0
2012-08-14,12.26,12.322,12.225,12.234,13805,0
2012-08-15,12.18,12.206,12.171,12.18,23411,0
2012-08-16,12.153,12.349,12.153,12.296,24569,0
2012-08-17,12.33,12.349,12.305,12.349,3140,0
2012-08-20,12.313,12.375,12.277,12.313,3932,0
2012-08-21,12.402,12.42,12.277,12.33,15400,0
2012-08-22,12.242,12.349,12.197,12.296,29625,0
2012-08-23,12.296,12.322,12.18,12.251,9057,0
2012-08-24,12.135,12.26,12.135,12.251,10036,0
2012-08-27,12.206,12.216,12.153,12.197,42820,0
2012-08-28,12.099,12.188,12.063,12.153,18888,0
2012-08-29,12.117,12.135,12.072,12.072,17929,0
2012-08-30,11.966,11.993,11.949,11.949,10417,0
2012-08-31,12.02,12.029,11.939,11.984,11469,0
2012-09-04,11.913,11.913,11.832,11.877,48261,0
2012-09-05,11.806,11.806,11.717,11.744,27041,0
2012-09-06,11.734,11.886,11.734,11.842,53478,0
2012-09-07,11.93,12.047,11.93,12.011,32065,0
2012-09-10,12.029,12.063,12.011,12.011,12781,0
2012-09-11,12.001,12.135,12.001,12.117,13556,0
2012-09-12,12.18,12.188,12.162,12.18,16386,0
2012-09-13,12.126,12.375,12.126,12.375,10503,0
2012-09-14,12.455,12.563,12.455,12.464,39364,0
2012-09-17,12.455,12.482,12.455,12.464,27181,0
2012-09-18,12.411,12.518,12.375,12.473,11665,0
2012-09-19,12.501,12.554,12.501,12.554,8244,0
2012-09-20,12.429,12.501,12.42,12.464,27611,0
2012-09-21,12.536,12.536,12.482,12.501,22566,0
2012-09-24,12.375,12.464,12.366,12.464,12444,0
2012-09-25,12.518,12.527,12.411,12.411,31652,0
2012-09-26,12.42,12.429,12.313,12.366,21946,0
2012-09-27,12.447,12.606,12.42,12.563,15227,0
2012-09-28,12.554,12.554,12.393,12.438,65468,0
2012-10-01,12.482,12.634,12.482,12.536,4855,0
2012-10-02,12.518,12.518,12.42,12.492,20714,0
2012-10-03,12.447,12.473,12.411,12.438,17037,0
2012-10-04,12.492,12.527,12.473,12.492,10539,0
2012-10-05,12.527,12.606,12.429,12.464,22708,0
2012-10-08,12.42,12.518,12.42,12.464,27174,0
2012-10-09,12.464,12.492,12.411,12.42,30018,0
2012-10-10,12.349,12.42,12.313,12.313,20214,0
2012-10-11,12.402,12.492,12.322,12.322,11231,0
2012-10-12,12.322,12.339,12.322,12.322,20277,0
2012-10-15,12.402,12.438,12.375,12.429,7254,0
2012-10-16,12.455,12.606,12.455,12.572,4564,0
2012-10-17,12.581,12.777,12.563,12.759,18767,0
2012-10-18,12.705,12.759,12.688,12.759,4108,0
2012-10-19,12.688,12.696,12.563,12.598,36623,0
2012-10-22,12.563,12.696,12.563,12.625,50074,0
2012-10-23,12.598,12.634,12.518,12.554,176363,0
2012-10-24,12.634,12.723,12.615,12.634,32899,0
2012-10-25,12.696,12.918,12.696,12.803,32342,0
2012-10-26,12.536,12.669,12.509,12.589,125369,0
2012-10-31,12.589,12.66,12.563,12.598,49287,0
2012-11-01,12.669,12.812,12.598,12.777,84692,0
2012-11-02,12.785,12.803,12.678,12.714,36171,0
2012-11-05,12.688,12.768,12.669,12.669,55436,0
2012-11-06,12.749,12.777,12.705,12.714,47228,0
2012-11-07,12.669,12.749,12.606,12.669,87055,0
2012-11-08,12.723,12.759,12.642,12.669,43393,0
2012-11-09,12.669,12.803,12.669,12.731,129836,0
2012-11-12,12.803,12.803,12.651,12.714,29038,0
2012-11-13,12.669,12.785,12.625,12.625,136206,0
2012-11-14,12.714,12.714,12.447,12.464,32860,0
2012-11-15,12.527,12.563,12.384,12.464,59722,0
2012-11-16,12.464,12.482,12.242,12.402,69188,0
2012-11-19,12.598,12.803,12.545,12.634,47454,0
2012-11-20,12.634,12.678,12.606,12.669,24075,0
2012-11-21,12.651,12.669,12.581,12.606,20133,0
2012-11-23,12.759,12.768,12.634,12.768,40502,0
2012-11-26,12.731,12.882,12.731,12.882,19268,0
2012-11-27,12.785,12.918,12.669,12.918,96737,0
2012-11-28,12.848,12.999,12.777,12.964,23168,0
2012-11-29,13.007,13.007,12.927,12.936,6400,0
2012-11-30,12.989,12.999,12.936,12.981,11811,0
2012-12-03,12.972,12.999,12.918,12.918,21722,0
2012-12-04,12.981,12.999,12.927,12.972,4945,0
2012-12-05,13.007,13.007,12.901,12.918,42590,0
2012-12-06,12.882,12.972,12.882,12.972,37795,0
2012-12-07,12.981,12.999,12.927,12.964,30549,0
2012-12-10,12.945,12.981,12.91,12.91,11174,0
2012-12-11,12.918,12.981,12.918,12.936,27330,0
2012-12-12,12.964,13.035,12.918,12.989,90337,0
2012-12-13,12.91,13.025,12.91,12.999,67543,0
2012-12-14,12.981,13.088,12.981,12.999,73663,0
2012-12-17,13.007,13.07,12.999,13.061,47387,0
2012-12-18,13.088,13.194,13.088,13.168,39876,0
2012-12-19,13.194,13.231,13.158,13.168,44208,0
2012-12-20,13.158,13.221,13.123,13.168,89592,0
2012-12-21,13.053,13.133,13.053,13.106,19529,0
2012-12-24,13.079,13.15,13.025,13.133,10645,0
2012-12-26,13.142,13.168,13.097,13.142,36038,0
2012-12-27,13.203,13.24,13.097,13.185,58097,0
2012-12-28,13.106,13.231,13.106,13.142,19843,0
2012-12-31,13.194,13.337,13.194,13.337,14564,0
2013-01-02,13.622,13.685,13.622,13.649,31820,0
2013-01-03,13.685,13.728,13.641,13.649,40608,0
2013-01-04,13.658,13.799,13.649,13.755,59312,0
2013-01-07,13.649,13.799,13.631,13.755,17000,0
2013-01-08,13.711,13.711,13.559,13.631,18877,0
2013-01-09,13.72,13.755,13.658,13.694,62864,0
2013-01-10,13.746,13.826,13.728,13.755,25907,0
2013-01-11,13.72,13.871,13.72,13.862,62464,0
2013-01-14,13.854,13.871,13.792,13.826,34352,0
2013-01-15,13.799,13.845,13.746,13.774,28557,0
2013-01-16,13.676,13.799,13.676,13.799,45036,0
2013-01-17,13.783,13.881,13.728,13.881,18574,0
2013-01-18,13.943,13.961,13.854,13.943,33123,0
2013-01-22,13.854,13.925,13.809,13.925,25431,0
2013-01-23,13.871,13.916,13.783,13.907,7413,0
2013-01-24,13.746,13.881,13.746,13.862,55279,0
2013-01-25,13.818,13.871,13.755,13.826,20011,0
2013-01-28,13.818,13.818,13.728,13.746,8916,0
2013-01-29,13.809,13.854,13.799,13.799,25019,0
2013-01-30,13.845,13.881,13.826,13.826,5074,0
2013-01-31,13.774,13.889,13.774,13.862,9596,0
2013-02-01,13.925,13.978,13.925,13.97,17193,0
2013-02-04,13.871,13.889,13.783,13.854,14195,0
2013-02-05,13.862,13.933,13.854,13.925,10457,0
2013-02-06,14.013,14.067,13.889,14.05,42125,0
2013-02-07,13.995,14.059,13.916,14.013,42389,0
2013-02-08,13.995,14.094,13.961,13.987,13229,0
2013-02-11,14.112,14.157,14.067,14.102,18358,0
2013-02-12,14.059,14.067,13.925,14.022,16842,0
2013-02-13,14.013,14.112,13.987,14.022,6744,0
2013-02-14,13.943,13.987,13.907,13.987,4575,0
2013-02-15,13.961,14.076,13.961,14.004,12676,0
2013-02-19,14.094,14.174,14.067,14.102,29812,0
2013-02-20,14.102,14.184,14.022,14.022,16254,0
2013-02-21,14.022,14.022,13.871,13.925,18542,0
2013-02-22,13.995,14.067,13.925,13.97,35146,0
2013-02-25,14.022,14.085,13.871,13.871,30977,0
2013-02-26,13.826,14.004,13.826,13.961,36920,0
2013-02-27,13.952,14.076,13.952,14.059,12437,0
2013-02-28,14.112,14.237,14.102,14.209,13198,0
2013-03-01,14.129,14.289,14.129,14.246,27891,0
2013-03-04,14.157,14.271,14.085,14.271,25060,0
2013-03-05,14.271,14.334,14.192,14.298,22162,0
2013-03-06,14.307,14.476,14.307,14.467,48706,0
2013-03-07,14.405,14.405,14.228,14.307,8633,0
2013-03-08,14.289,14.378,14.228,14.334,21649,0
2013-03-11,14.352,14.424,14.352,14.424,4027,0
2013-03-12,14.334,14.378,14.334,14.342,2779,0
2013-03-13,14.37,14.388,14.326,14.334,15388,0
2013-03-14,14.289,14.37,14.254,14.307,10828,0
2013-03-15,14.334,14.388,14.246,14.246,60179,0
2013-03-18,14.067,14.254,14.031,14.138,43485,0
2013-03-19,14.013,14.184,13.995,14.085,49037,0
2013-03-20,14.059,14.271,14.04,14.254,116466,0
2013-03-21,14.289,14.289,14.148,14.237,56603,0
2013-03-22,14.165,14.237,14.165,14.237,9103,0
2013-03-25,14.307,14.307,14.157,14.2,50184,0
2013-03-26,14.2,14.317,14.2,14.254,62259,0
2013-03-27,14.271,14.405,14.228,14.405,31026,0
2013-03-28,14.317,14.378,14.262,14.378,45994,0
2013-04-01,14.289,14.289,14.094,14.138,62521,0
2013-04-02,14.138,14.307,13.987,14.112,67413,0
2013-04-03,14.129,14.184,13.898,13.995,43857,0
2013-04-04,14.121,14.289,14.121,14.138,75521,0
2013-04-05,14.004,14.05,13.933,14.013,50506,0
2013-04-08,13.943,14.157,13.943,14.157,49312,0
2013-04-09,14.237,14.317,14.165,14.246,37392,0
2013-04-10,14.271,14.46,14.271,14.433,46460,0
2013-04-11,14.538,14.664,14.538,14.664,18353,0
2013-04-12,14.513,14.601,14.495,14.601,1517,0
2013-04-15,14.547,14.681,14.523,14.523,69534,0
2013-04-16,14.717,14.824,14.681,14.762,18209,0
2013-04-17,14.664,14.762,14.583,14.655,36303,0
2013-04-18,14.735,14.895,14.53,14.574,5781,0
2013-04-19,14.664,14.717,14.619,14.717,3735,0
2013-04-22,14.743,14.743,14.628,14.727,12778,0
2013-04-23,14.691,14.78,14.691,14.78,13609,0
2013-04-24,14.868,14.939,14.841,14.921,12928,0
2013-04-25,14.939,15.056,14.921,15.038,15579,0
2013-04-26,15.074,15.074,14.895,14.948,6901,0
2013-04-29,14.994,15.1,14.984,15.074,53169,0
2013-04-30,15.1,15.135,15.1,15.117,9620,0
2013-05-01,15.1,15.1,15.029,15.029,9582,0
2013-05-02,14.994,15.135,14.994,15.1,14738,0
2013-05-03,15.135,15.341,15.135,15.243,38947,0
2013-05-06,15.215,15.26,15.215,15.26,954,0
2013-05-07,15.278,15.35,15.234,15.341,18088,0
2013-05-08,15.234,15.403,15.234,15.367,12820,0
2013-05-09,15.341,15.367,15.296,15.333,8646,0
2013-05-10,15.278,15.375,15.269,15.333,22250,0
2013-05-13,15.393,15.456,15.333,15.384,13800,0
2013-05-14,15.465,15.643,15.465,15.59,75429,0
2013-05-15,15.67,15.696,15.581,15.696,449155,0
2013-05-16,15.617,15.651,15.581,15.581,21744,0
2013-05-17,15.66,15.696,15.599,15.651,15323,0
2013-05-20,15.706,15.749,15.678,15.706,25504,0
2013-05-21,15.749,15.812,15.74,15.74,38745,0
2013-05-22,15.777,15.875,15.66,15.66,79729,0
2013-05-23,15.403,15.67,14.976,15.67,116031,0
2013-05-24,15.384,15.384,15.002,15.243,101583,0
2013-05-28,15.411,15.42,15.224,15.278,96952,0
2013-05-29,15.127,15.127,14.976,15.074,47633,0
2013-05-30,15.1,15.1,14.868,14.904,53897,0
2013-05-31,14.868,14.913,14.7,14.7,26754,0
2013-06-03,14.717,14.717,14.342,14.433,105357,0
2013-06-04,14.565,14.574,14.334,14.513,67440,0
2013-06-05,14.37,14.451,14.271,14.361,107198,0
2013-06-06,14.334,14.424,14.289,14.378,56825,0
2013-06-07,14.441,14.565,14.396,14.556,93506,0
2013-06-10,14.628,14.762,14.556,14.743,25722,0
2013-06-11,14.46,14.46,14.298,14.307,11640,0
2013-06-12,14.37,14.378,14.317,14.317,8701,0
2013-06-13,14.352,14.352,14.148,14.254,32882,0
2013-06-14,14.254,14.424,14.022,14.076,13279,0
2013-06-17,14.271,14.37,14.138,14.184,16904,0
2013-06-18,14.246,14.298,14.209,14.209,8130,0
2013-06-19,14.157,14.405,14.094,14.209,28311,0
2013-06-20,14.094,14.094,13.46,13.559,29139,0
2013-06-21,13.666,13.792,13.587,13.676,54372,0
2013-06-24,13.355,13.533,13.32,13.47,21068,0
2013-06-25,13.337,13.641,13.337,13.587,51183,0
2013-06-26,13.676,13.702,13.523,13.523,80482,0
2013-06-27,13.666,13.881,13.666,13.881,70406,0
2013-06-28,13.783,14.085,13.783,13.961,93343,0
2013-07-01,14.157,14.157,14.102,14.138,24405,0
2013-07-02,14.228,14.352,14.174,14.271,45374,0
2013-07-03,14.112,14.298,14.094,14.228,24357,0
2013-07-05,14.228,14.342,14.067,14.342,32448,0
2013-07-08,14.192,14.352,14.192,14.326,37770,0
2013-07-09,14.37,14.37,14.219,14.219,33358,0
2013-07-10,14.192,14.298,14.112,14.298,27830,0
2013-07-11,14.37,14.708,14.37,14.708,44423,0
2013-07-12,14.619,14.619,14.556,14.574,12083,0
2013-07-15,14.7,14.78,14.672,14.7,17193,0
2013-07-16,14.538,14.78,14.53,14.708,27929,0
2013-07-17,14.708,14.948,14.708,14.939,68736,0
2013-07-18,14.913,14.913,14.814,14.841,15412,0
2013-07-19,14.762,14.814,14.7,14.814,11979,0
2013-07-22,14.7,14.814,14.574,14.814,18594,0
2013-07-23,14.841,14.895,14.752,14.868,18970,0
2013-07-24,14.868,14.913,14.799,14.85,4633,0
2013-07-25,14.691,14.727,14.574,14.7,10509,0
2013-07-26,14.583,14.61,14.433,14.574,24764,0
2013-07-29,14.424,14.424,14.361,14.361,1011,0
2013-07-30,14.451,14.467,14.102,14.307,23358,0
2013-07-31,14.307,14.334,13.943,14.271,14326,0
2013-08-01,14.433,14.467,14.342,14.46,11086,0
2013-08-02,14.486,14.593,14.467,14.593,24991,0
2013-08-05,14.53,14.601,14.237,14.547,11975,0
2013-08-06,14.523,14.547,14.441,14.523,43941,0
2013-08-07,14.476,14.513,14.396,14.433,17768,0
2013-08-08,14.476,14.556,14.424,14.46,19461,0
2013-08-09,14.441,14.53,14.441,14.476,1973,0
2013-08-12,14.441,14.467,14.405,14.424,10914,0
2013-08-13,14.334,14.556,14.334,14.46,31489,0
2013-08-14,14.352,14.565,14.352,14.556,15424,0
2013-08-15,14.467,14.538,14.298,14.424,19242,0
2013-08-16,14.289,14.565,14.289,14.467,11470,0
2013-08-19,14.396,14.556,14.396,14.405,33841,0
2013-08-20,14.378,14.378,14.254,14.361,43003,0
2013-08-21,14.262,14.307,14.121,14.228,27672,0
2013-08-22,14.246,14.246,14.129,14.192,38137,0
2013-08-23,14.192,14.2,14.059,14.148,28284,0
2013-08-26,14.157,14.2,14.022,14.059,30912,0
2013-08-27,13.995,14.148,13.898,14.076,41335,0
2013-08-28,13.995,14.085,13.907,14.013,17728,0
2013-08-29,13.961,14.076,13.881,14.076,44741,0
2013-08-30,14.067,14.076,13.995,14.022,18359,0
2013-09-03,14.246,14.246,14.076,14.138,36762,0
2013-09-04,14.174,14.246,14.174,14.219,22428,0
2013-09-05,14.209,14.289,14.209,14.289,14790,0
2013-09-06,14.289,14.289,14.228,14.262,21858,0
2013-09-09,14.289,14.388,14.209,14.388,42804,0
2013-09-10,14.424,14.556,14.424,14.547,48949,0
2013-09-11,14.504,14.583,14.504,14.583,28099,0
2013-09-12,14.513,14.601,14.495,14.565,8322,0
2013-09-13,14.601,14.691,14.574,14.691,37298,0
2013-09-16,14.743,14.78,14.717,14.771,32300,0
2013-09-17,14.708,14.868,14.708,14.868,51392,0
2013-09-18,14.735,15.081,14.7,15.081,80040,0
2013-09-19,15.1,15.18,15.056,15.171,26139,0
2013-09-20,15.108,15.117,14.984,15.074,36315,0
2013-09-23,15.01,15.074,15.002,15.074,27933,0
2013-09-24,15.047,15.091,15.002,15.081,10568,0
2013-09-25,15.002,15.056,14.958,14.958,8729,0
2013-09-26,15.002,15.066,14.994,15.002,5539,0
2013-09-27,14.967,15.01,14.931,14.984,3775,0
2013-09-30,14.814,14.904,14.799,14.904,6168,0
2013-10-01,15.01,15.01,14.877,14.939,9730,0
2013-10-02,14.832,14.913,14.7,14.913,15297,0
2013-10-03,14.948,14.948,14.824,14.841,9675,0
2013-10-04,14.805,14.939,14.805,14.877,11944,0
2013-10-07,14.717,14.86,14.717,14.814,9548,0
2013-10-08,14.832,14.841,14.735,14.789,20104,0
2013-10-09,14.868,14.886,14.735,14.841,17176,0
2013-10-10,14.886,15.038,14.886,14.976,33348,0
2013-10-11,14.994,15.108,14.994,15.108,7909,0
2013-10-14,14.948,15.163,14.948,15.1,16446,0
2013-10-15,15.019,15.081,14.976,14.976,10677,0
2013-10-16,14.967,15.117,14.967,15.117,22544,0
2013-10-17,15.047,15.18,15.047,15.171,20201,0
2013-10-18,15.163,15.224,15.117,15.206,11924,0
2013-10-21,15.206,15.269,15.171,15.26,19068,0
2013-10-22,15.243,15.296,15.153,15.296,38949,0
2013-10-23,15.135,15.135,15.056,15.091,41565,0
2013-10-24,15.1,15.153,15.038,15.117,40942,0
2013-10-25,15.091,15.091,14.994,15.074,51178,0
2013-10-28,15.029,15.074,14.939,15.074,16924,0
2013-10-29,15.081,15.18,15.074,15.171,19656,0
2013-10-30,15.153,15.198,15.091,15.127,50234,0
2013-10-31,15.144,15.198,15.1,15.153,22351,0
2013-11-01,15.108,15.144,15.002,15.127,24527,0
2013-11-04,15.108,15.215,14.958,15.198,35149,0
2013-11-05,15.074,15.108,14.904,15.081,42367,0
2013-11-06,15.081,15.153,15.056,15.135,17672,0
2013-11-07,15.019,15.18,14.868,15.127,29377,0
2013-11-08,15.047,15.18,15.019,15.081,54638,0
2013-11-11,15.002,15.029,14.948,14.958,12178,0
2013-11-12,14.948,15.091,14.877,15.01,54927,0
2013-11-13,14.931,15.029,14.921,14.939,32193,0
2013-11-14,14.976,15.056,14.958,15.047,49906,0
2013-11-15,15.01,15.144,15.01,15.135,13297,0
2013-11-18,15.206,15.314,15.135,15.286,32162,0
2013-11-19,15.189,15.314,15.189,15.314,21734,0
2013-11-20,15.286,15.286,15.029,15.047,54825,0
2013-11-21,15.117,15.153,15.047,15.135,48541,0
2013-11-22,15.066,15.153,15.038,15.144,8937,0
2013-11-25,14.913,15.144,14.913,15.144,20950,0
2013-11-26,15.091,15.144,15.081,15.144,31952,0
2013-11-27,15.1,15.135,15.1,15.135,6029,0
2013-11-29,15.163,15.163,15.135,15.135,5729,0
2013-12-02,15.135,15.243,15.135,15.215,12864,0
2013-12-03,15.269,15.269,15.171,15.234,26972,0
2013-12-04,15.234,15.26,15.224,15.252,64305,0
2013-12-05,15.163,15.163,15.002,15.038,57632,0
2013-12-06,15.163,15.252,15.056,15.163,65734,0
2013-12-09,15.074,15.215,15.074,15.206,20881,0
2013-12-10,15.215,15.215,15.1,15.135,18070,0
2013-12-11,15.074,15.127,15.066,15.1,10826,0
2013-12-12,15.066,15.066,14.832,14.86,25401,0
2013-12-13,14.86,14.904,14.824,14.868,12535,0
2013-12-16,14.86,14.931,14.824,14.868,12791,0
2013-12-17,14.832,14.86,14.789,14.805,27044,0
2013-12-18,14.851,14.923,14.571,14.897,43316,0
2013-12-19,14.833,14.833,14.644,14.699,13707,0
2013-12-20,14.708,14.735,14.626,14.708,15898,0
2013-12-23,14.671,14.888,14.635,14.888,24382,0
2013-12-24,14.888,14.97,14.87,14.942,58356,0
2013-12-26,14.915,15.006,14.915,14.951,3210,0
2013-12-27,14.915,14.923,14.825,14.915,10595,0
2013-12-30,14.979,15.113,14.951,14.996,30893,0
2013-12-31,15.095,15.095,14.942,14.942,14274,0
2014-01-02,14.923,14.923,14.799,14.879,36418,0
2014-01-03,14.933,15.006,14.833,14.87,11214,0
2014-01-06,14.951,14.996,14.78,14.861,43724,0
2014-01-07,14.833,15.006,14.833,14.987,13238,0
2014-01-08,14.923,14.951,14.752,14.851,25175,0
2014-01-09,14.87,14.987,14.825,14.915,22029,0
2014-01-10,14.833,14.97,14.771,14.942,17378,0
2014-01-13,14.915,14.942,14.789,14.888,37053,0
2014-01-14,14.842,14.915,14.771,14.799,57995,0
2014-01-15,14.833,14.888,14.815,14.842,36529,0
2014-01-16,14.735,14.879,14.671,14.833,22334,0
2014-01-17,14.825,14.942,14.815,14.897,28025,0
2014-01-21,14.735,14.842,14.735,14.799,32418,0
2014-01-22,14.833,14.879,14.726,14.842,75892,0
2014-01-23,14.825,14.825,14.726,14.825,52639,0
2014-01-24,14.752,14.752,14.473,14.562,27892,0
2014-01-27,14.519,14.519,14.301,14.365,20986,0
2014-01-28,14.202,14.391,14.193,14.256,39532,0
2014-01-29,14.149,14.256,14.102,14.221,14666,0
2014-01-30,14.355,14.355,14.158,14.319,30048,0
2014-01-31,14.102,14.274,14.058,14.23,43683,0
2014-02-03,14.211,14.211,13.796,13.85,33139,0
2014-02-04,13.832,13.878,13.796,13.869,29218,0
2014-02-05,13.796,13.796,13.634,13.732,67092,0
2014-02-06,13.878,13.922,13.787,13.914,57222,0
2014-02-07,13.886,14.049,13.859,13.941,55289,0
2014-02-10,13.922,14.058,13.922,14.058,47191,0
2014-02-11,14.004,14.391,14.004,14.355,13258,0
2014-02-12,14.346,14.346,14.23,14.23,16283,0
2014-02-13,14.193,14.346,14.076,14.256,81599,0
2014-02-14,14.239,14.256,14.185,14.256,57201,0
2014-02-18,14.248,14.282,14.193,14.23,69244,0
2014-02-19,14.202,14.419,14.202,14.373,146689,0
2014-02-20,14.419,14.526,14.31,14.455,40974,0
2014-02-21,14.463,14.535,14.355,14.391,24036,0
2014-02-24,14.437,14.617,14.437,14.535,29488,0
2014-02-25,14.535,14.545,14.446,14.519,39685,0
2014-02-26,14.581,14.581,14.482,14.562,33015,0
2014-02-27,14.626,14.69,14.553,14.653,18006,0
2014-02-28,15.113,15.258,14.979,15.113,500456,0
2014-03-03,14.735,14.979,14.735,14.933,223231,0
2014-03-04,15.069,15.186,15.069,15.159,40007,0
2014-03-05,15.032,15.122,14.951,15.023,87590,0
2014-03-06,15.095,15.24,15.095,15.231,76953,0
2014-03-07,15.231,15.258,14.979,15.103,116928,0
2014-03-10,15.15,15.15,15.023,15.103,62413,0
2014-03-11,15.122,15.15,15.06,15.113,170482,0
2014-03-12,15.113,15.167,15.006,15.095,48346,0
2014-03-13,15.069,15.069,14.699,14.851,60377,0
2014-03-14,14.799,14.879,14.716,14.799,54894,0
2014-03-17,14.78,14.915,14.78,14.888,94611,0
2014-03-18,14.888,14.897,14.716,14.833,252203,0
2014-03-19,14.87,14.879,14.662,14.743,182562,0
2014-03-20,14.662,14.752,14.446,14.752,83086,0
2014-03-21,14.762,14.825,14.581,14.626,35039,0
2014-03-24,14.699,14.762,14.617,14.735,44775,0
2014-03-25,14.699,14.861,14.699,14.789,67326,0
2014-03-26,14.833,14.861,14.726,14.735,69600,0
2014-03-27,14.735,14.879,14.735,14.825,100611,0
2014-03-28,14.923,15.042,14.897,15.023,114500,0
2014-03-31,15.095,15.249,14.97,15.231,108381,0
2014-04-01,15.258,15.294,15.194,15.194,58308,0
2014-04-02,15.222,15.331,15.194,15.284,40221,0
2014-04-03,15.203,15.203,15.006,15.032,54465,0
2014-04-04,15.023,15.176,14.617,14.752,120926,0
2014-04-07,14.743,14.933,14.726,14.879,85588,0
2014-04-08,14.842,15.032,14.815,14.888,68813,0
2014-04-09,14.815,14.906,14.815,14.879,59316,0
2014-04-10,14.87,14.87,14.553,14.608,220753,0
2014-04-11,14.671,14.671,14.419,14.463,73003,0
2014-04-14,14.51,14.545,14.391,14.428,102821,0
2014-04-15,14.41,14.437,14.256,14.31,68215,0
2014-04-16,14.455,14.455,14.391,14.41,67686,0
2014-04-17,14.401,14.482,14.391,14.437,34337,0
2014-04-21,14.419,14.482,14.419,14.455,24774,0
2014-04-22,14.382,14.473,14.338,14.463,21353,0
2014-04-23,14.428,14.482,14.428,14.482,17720,0
2014-04-24,14.482,14.5,14.382,14.482,120123,0
2014-04-25,14.391,14.455,14.382,14.41,9907,0
2014-04-28,14.401,14.419,14.329,14.365,50008,0
2014-04-29,14.437,14.473,14.391,14.391,31672,0
2014-04-30,14.329,14.365,14.265,14.355,33907,0
2014-05-01,14.319,14.463,14.292,14.338,73560,0
2014-05-02,14.338,14.463,14.282,14.463,113187,0
2014-05-05,14.346,14.463,14.31,14.41,46958,0
2014-05-06,14.391,14.473,14.373,14.446,60870,0
2014-05-07,14.482,14.482,14.265,14.401,196625,0
2014-05-08,14.41,14.428,14.346,14.346,33621,0
2014-05-09,14.355,14.382,14.346,14.382,13819,0
2014-05-12,14.473,14.482,14.419,14.482,30061,0
2014-05-13,14.519,14.635,14.519,14.626,8387,0
2014-05-14,14.635,14.69,14.626,14.69,53691,0
2014-05-15,14.644,14.735,14.617,14.708,35771,0
2014-05-16,14.716,14.771,14.69,14.752,21920,0
2014-05-19,14.699,14.78,14.699,14.762,20954,0
2014-05-20,14.78,14.78,14.671,14.671,17441,0
2014-05-21,14.69,14.771,14.69,14.735,2839,0
2014-05-22,14.708,14.78,14.708,14.762,41396,0
2014-05-23,14.833,14.833,14.789,14.789,17585,0
2014-05-27,14.78,14.842,14.735,14.762,15709,0
2014-05-28,14.825,14.879,14.78,14.833,80746,0
2014-05-29,14.833,14.923,14.833,14.897,23214,0
2014-05-30,14.833,14.923,14.671,14.842,14400,0
2014-06-02,14.906,14.97,14.906,14.915,33359,0
2014-06-03,14.879,14.933,14.581,14.897,23815,0
2014-06-04,14.799,14.915,14.799,14.897,12612,0
2014-06-05,14.923,14.97,14.833,14.923,10517,0
2014-06-06,14.923,14.979,14.897,14.923,49528,0
2014-06-09,14.951,15.032,14.933,15.032,22164,0
2014-06-10,15.006,15.131,14.933,15.122,35133,0
2014-06-11,15.051,15.122,14.942,15.095,9949,0
2014-06-12,15.086,15.186,14.979,15.014,9163,0
2014-06-13,15.014,15.069,15.006,15.014,15190,0
2014-06-16,14.951,15.051,14.942,14.97,27363,0
2014-06-17,14.897,14.97,14.626,14.923,10827,0
2014-06-18,14.915,15.051,14.915,15.006,18953,0
2014-06-19,15.086,15.131,15.032,15.113,21060,0
2014-06-20,15.078,15.078,14.951,15.069,42865,0
2014-06-23,15.014,15.014,14.897,14.897,10513,0
2014-06-24,14.762,15.014,14.762,14.923,27399,0
2014-06-25,14.923,14.987,14.87,14.979,5709,0
2014-06-26,14.874,15.091,14.874,15.073,16990,0
2014-06-27,15,15.145,15,15.127,13526,0
2014-06-30,15.064,15.172,14.955,15.127,20657,0
2014-07-01,15.208,15.298,15.172,15.272,12216,0
2014-07-02,15.281,15.371,15.272,15.353,54350,0
2014-07-03,15.38,15.38,15.298,15.38,55084,0
2014-07-07,15.38,15.498,15.345,15.479,40233,0
2014-07-08,15.389,15.489,15.389,15.426,10427,0
2014-07-09,15.345,15.453,15.345,15.435,8315,0
2014-07-10,15.272,15.362,15.208,15.362,15858,0
2014-07-11,15.281,15.389,15.281,15.371,9317,0
2014-07-14,15.38,15.47,15.371,15.398,15030,0
2014-07-15,15.435,15.453,15.371,15.426,14428,0
2014-07-16,15.462,15.489,15.371,15.443,37216,0
2014-07-17,15.362,15.453,15.298,15.335,10034,0
2014-07-18,15.38,15.443,15.308,15.371,12669,0
2014-07-21,15.281,15.371,15.272,15.345,35694,0
2014-07-22,15.389,15.462,15.389,15.435,30708,0
2014-07-23,15.407,15.543,15.407,15.516,39839,0
2014-07-24,15.516,15.526,15.462,15.516,15073,0
2014-07-25,15.298,15.507,15.298,15.47,35244,0
2014-07-28,15.543,15.543,15.426,15.479,16543,0
2014-07-29,15.516,15.526,15.289,15.489,24346,0
2014-07-30,15.498,15.516,15.462,15.516,15585,0
2014-07-31,15.407,15.479,15.317,15.389,35428,0
2014-08-01,15.289,15.389,15.289,15.345,21390,0
2014-08-04,15.281,15.417,15.281,15.398,11581,0
2014-08-05,15.245,15.426,15.236,15.289,21420,0
2014-08-06,15.154,15.353,15.154,15.298,15861,0
2014-08-07,15.262,15.417,15.181,15.208,13622,0
2014-08-08,15.136,15.217,15.081,15.127,25124,0
2014-08-11,15.145,15.317,15.145,15.245,50957,0
2014-08-12,15.217,15.317,15.217,15.262,100445,0
2014-08-13,15.262,15.435,15.262,15.38,83036,0
2014-08-14,15.289,15.462,15.289,15.426,38564,0
2014-08-15,15.426,15.507,15.38,15.38,25466,0
2014-08-18,15.543,15.543,15.435,15.453,27117,0
2014-08-19,15.453,15.561,15.453,15.561,41297,0
2014-08-20,15.498,15.57,15.498,15.57,30659,0
2014-08-21,15.516,15.561,15.507,15.543,36346,0
2014-08-22,15.507,15.543,15.507,15.543,11974,0
2014-08-25,15.616,15.616,15.57,15.598,6969,0
2014-08-26,15.552,15.588,15.552,15.579,10326,0
2014-08-27,15.598,15.651,15.598,15.651,10617,0
2014-08-28,15.579,15.625,15.579,15.625,23613,0
2014-08-29,15.57,15.625,15.57,15.625,34576,0
2014-09-02,15.552,15.634,15.552,15.616,16334,0
2014-09-03,15.67,15.751,15.67,15.751,42067,0
2014-09-04,15.716,15.788,15.716,15.779,65374,0
2014-09-05,15.679,15.76,15.634,15.742,52558,0
2014-09-08,15.716,15.733,15.679,15.707,14176,0
2014-09-09,15.634,15.688,15.598,15.651,43628,0
2014-09-10,15.634,15.67,15.598,15.66,34564,0
2014-09-11,15.588,15.588,15.507,15.516,10957,0
2014-09-12,15.462,15.526,15.462,15.516,16977,0
2014-09-15,15.326,15.417,15.326,15.398,17002,0
2014-09-16,15.353,15.435,15.317,15.398,13434,0
2014-09-17,15.371,15.435,15.371,15.426,30312,0
2014-09-18,15.426,15.47,15.335,15.335,49962,0
2014-09-19,15.362,15.371,15.272,15.317,19839,0
2014-09-22,15.236,15.245,15.1,15.108,7161,0
2014-09-23,15.108,15.19,15.1,15.127,35704,0
2014-09-24,15.19,15.19,15.091,15.091,6987,0
2014-09-25,15.081,15.081,14.973,15,21373,0
2014-09-26,15.027,15.073,14.955,14.973,28446,0
2014-09-29,14.864,14.864,14.746,14.827,4730,0
2014-09-30,14.783,14.783,14.702,14.774,13556,0
2014-10-01,14.765,14.774,14.683,14.71,10304,0
2014-10-02,14.71,14.71,14.521,14.538,12310,0
2014-10-03,14.556,14.846,14.556,14.674,27457,0
2014-10-06,14.729,14.855,14.729,14.765,3898,0
2014-10-07,14.629,14.719,14.619,14.693,14585,0
2014-10-08,14.656,14.746,14.538,14.737,8725,0
2014-10-09,14.702,14.719,14.665,14.71,12216,0
2014-10-10,14.646,14.646,14.393,14.402,10404,0
2014-10-13,14.321,14.438,14.257,14.293,31116,0
2014-10-14,14.158,14.293,14.158,14.194,80142,0
2014-10-15,14.05,14.221,14.004,14.059,54248,0
2014-10-16,14.04,14.284,13.579,14.194,17273,0
2014-10-17,14.421,14.43,14.303,14.34,1470,0
2014-10-20,14.312,14.484,14.312,14.474,21146,0
2014-10-21,14.43,14.665,14.43,14.611,9980,0
2014-10-22,14.737,14.746,14.729,14.737,696,0
2014-10-23,14.693,14.9,14.619,14.619,98412,0
2014-10-24,14.593,14.71,14.593,14.656,12258,0
2014-10-27,14.611,14.693,14.583,14.683,22525,0
2014-10-28,14.656,14.765,14.656,14.755,51020,0
2014-10-29,14.874,14.91,14.819,14.855,65644,0
2014-10-30,14.737,14.883,14.737,14.883,17152,0
2014-10-31,14.946,14.973,14.883,14.9,23258,0
2014-11-03,14.874,14.874,14.755,14.801,14645,0
2014-11-04,14.674,14.737,14.638,14.702,21162,0
2014-11-05,14.702,14.702,14.565,14.611,5642,0
2014-11-06,14.511,14.538,14.511,14.538,1603,0
2014-11-07,14.538,14.565,14.511,14.565,3763,0
2014-11-10,14.511,14.619,14.511,14.611,4913,0
2014-11-11,14.619,14.656,14.619,14.646,4225,0
2014-11-12,14.574,14.693,14.574,14.665,10987,0
2014-11-13,14.819,14.819,14.656,14.656,3332,0
2014-11-14,14.693,14.719,14.674,14.719,11192,0
2014-11-17,14.602,14.646,14.574,14.629,41700,0
2014-11-18,14.629,14.71,14.611,14.619,36875,0
2014-11-19,14.583,14.646,14.547,14.646,11828,0
2014-11-20,14.593,14.593,14.484,14.529,9653,0
2014-11-21,14.665,14.801,14.665,14.801,102146,0
2014-11-24,14.755,14.774,14.693,14.737,21756,0
2014-11-25,14.674,14.693,14.638,14.693,31668,0
2014-11-26,14.693,14.693,14.646,14.656,1171,0
2014-11-28,14.656,14.656,14.656,14.656,331,0
2014-12-01,14.565,14.693,14.547,14.602,20431,0
2014-12-02,14.629,14.693,14.593,14.638,20608,0
2014-12-03,14.565,14.719,14.565,14.71,8819,0
2014-12-04,14.656,14.702,14.602,14.665,37892,0
2014-12-05,14.683,14.71,14.448,14.665,18588,0
2014-12-08,14.611,14.646,14.538,14.619,8520,0
2014-12-09,14.529,14.602,14.521,14.521,6383,0
2014-12-10,14.629,14.638,14.438,14.547,10509,0
2014-12-11,14.547,14.547,14.457,14.457,4398,0
2014-12-12,14.529,14.529,14.303,14.303,23381,0
2014-12-15,14.34,14.402,14.185,14.231,8357,0
2014-12-16,14.149,14.34,13.986,14.04,27259,0
2014-12-17,14.287,14.287,14.141,14.268,12493,0
2014-12-18,14.395,14.483,14.385,14.425,12803,0
2014-12-19,14.513,14.561,14.473,14.542,9524,0
2014-12-22,14.151,14.552,14.092,14.473,15506,0
2014-12-23,14.454,14.523,14.337,14.473,9988,0
2014-12-24,14.415,14.483,14.258,14.444,7034,0
2014-12-26,14.385,14.503,14.385,14.503,2372,0
2014-12-29,14.532,14.532,14.405,14.463,17550,0
2014-12-30,14.425,14.523,14.425,14.493,9266,0
2014-12-31,14.463,14.679,14.415,14.532,21498,0
2015-01-02,14.532,14.532,14.297,14.454,12185,0
2015-01-05,14.405,14.503,14.356,14.395,16112,0
2015-01-06,14.425,14.454,14.287,14.337,22119,0
2015-01-07,14.454,14.513,14.337,14.503,24304,0
2015-01-08,14.63,14.708,14.561,14.611,25181,0
2015-01-09,14.64,14.757,14.64,14.757,12128,0
2015-01-12,14.914,15.061,14.649,14.737,16912,0
2015-01-13,14.914,14.914,14.718,14.737,6465,0
2015-01-14,14.718,14.777,14.659,14.718,10080,0
2015-01-15,14.923,14.923,14.787,14.797,17190,0
2015-01-16,14.826,14.923,14.728,14.894,26000,0
2015-01-20,14.855,14.992,14.845,14.983,9541,0
2015-01-21,14.963,15.051,14.933,14.953,3726,0
2015-01-22,15.002,15.09,15.002,15.051,11823,0
2015-01-23,15.227,15.227,15.129,15.159,5054,0
2015-01-26,15.197,15.197,15.071,15.139,5792,0
2015-01-27,14.963,15.217,14.963,15.217,5290,0
2015-01-28,15.188,15.217,15.071,15.071,2636,0
2015-01-29,14.983,15.119,14.983,15.08,7316,0
2015-01-30,14.973,15.002,14.835,14.923,10374,0
2015-02-02,14.953,14.963,14.875,14.963,6353,0
2015-02-03,14.904,15.051,14.904,15.051,3523,0
2015-02-04,14.943,15.217,14.904,15.178,11234,0
2015-02-05,15.168,15.168,15.051,15.1,4130,0
2015-02-06,15.178,15.178,14.983,15.041,25560,0
2015-02-09,15.031,15.031,14.904,14.923,3562,0
2015-02-10,14.992,14.992,14.855,14.933,1795,0
2015-02-11,14.875,14.885,14.865,14.885,2655,0
2015-02-12,14.875,15.041,14.875,15.031,11815,0
2015-02-13,15.1,15.149,15.1,15.149,13417,0
2015-02-17,15.197,15.197,15.071,15.071,658,0
2015-02-18,15.109,15.207,15.1,15.197,14260,0
2015-02-19,15.178,15.315,15.149,15.237,8277,0
2015-02-20,15.129,15.247,15.129,15.237,19522,0
2015-02-23,15.207,15.217,15.197,15.217,6361,0
2015-02-24,15.217,15.335,15.217,15.335,2937,0
2015-02-25,15.383,15.452,15.364,15.393,6680,0
2015-02-26,15.423,15.452,15.237,15.247,6659,0
2015-02-27,15.335,15.433,15.285,15.423,4981,0
2015-03-02,15.452,15.521,15.413,15.521,5722,0
2015-03-03,15.491,15.55,15.452,15.491,12671,0
2015-03-04,15.345,15.413,15.345,15.413,6029,0
2015-03-05,15.413,15.413,15.403,15.413,716,0
2015-03-06,15.393,15.393,15.345,15.345,4803,0
2015-03-09,15.403,15.442,15.276,15.393,23299,0
2015-03-10,15.315,15.315,15.159,15.178,8992,0
2015-03-11,15.178,15.188,15.149,15.178,5109,0
2015-03-12,15.403,15.403,15.345,15.383,22584,0
2015-03-13,15.383,15.383,15.217,15.295,9401,0
2015-03-16,15.295,15.403,15.247,15.403,48232,0
2015-03-17,15.315,15.403,15.149,15.149,58451,0
2015-03-18,15.188,15.364,15.188,15.345,49766,0
2015-03-19,15.364,15.413,15.315,15.403,12263,0
2015-03-20,15.452,15.54,15.452,15.531,9912,0
2015-03-23,15.531,15.609,15.325,15.589,42306,0
2015-03-24,15.55,15.55,15.54,15.54,3065,0
2015-03-25,15.54,15.54,15.481,15.521,5109,0
2015-03-26,15.374,15.423,15.335,15.393,4189,0
2015-03-27,15.374,15.374,15.354,15.354,7562,0
2015-03-30,15.433,15.442,15.315,15.423,10627,0
2015-03-31,15.276,15.433,15.276,15.433,15876,0
2015-04-01,15.531,15.579,15.491,15.559,10831,0
2015-04-02,15.599,15.657,15.599,15.619,109545,0
2015-04-06,15.619,15.707,15.619,15.707,2248,0
2015-04-07,15.785,15.814,15.765,15.765,3093,0
2015-04-08,15.873,16.01,15.873,16,10525,0
2015-04-09,16.098,16.098,15.981,16.069,5706,0
2015-04-10,16.069,16.215,16.059,16.215,13898,0
2015-04-13,16.205,16.235,16.127,16.195,5825,0
2015-04-14,16.284,16.284,16.176,16.284,13182,0
2015-04-15,16.195,16.225,16.117,16.225,10154,0
2015-04-16,16.255,16.353,15.785,16.343,14842,0
2015-04-17,16.195,16.195,16.107,16.167,7970,0
2015-04-20,16.147,16.176,16.049,16.127,2250,0
2015-04-21,16.245,16.245,16.107,16.205,16796,0
2015-04-22,16.245,16.333,16.245,16.284,15227,0
2015-04-23,16.245,16.303,16.205,16.265,6744,0
2015-04-24,16.343,16.343,16.255,16.333,8260,0
2015-04-27,16.333,16.381,16.333,16.343,31269,0
2015-04-28,16.303,16.411,16.284,16.343,26977,0
2015-04-29,16.293,16.323,16.235,16.235,17065,0
2015-04-30,16.049,16.098,16.049,16.059,21460,0
2015-05-01,16.039,16.167,15.991,16.147,7664,0
2015-05-04,16.195,16.195,16.117,16.147,6846,0
2015-05-05,16.098,16.098,15.961,15.991,14818,0
2015-05-06,15.883,15.981,15.824,15.902,22979,0
2015-05-07,15.638,15.873,15.638,15.745,20648,0
2015-05-08,15.736,15.863,15.628,15.785,22277,0
2015-05-11,15.736,15.755,15.648,15.707,16146,0
2015-05-12,15.609,15.863,15.609,15.833,8061,0
2015-05-13,15.922,15.922,15.726,15.736,2453,0
2015-05-14,15.785,15.785,15.755,15.765,7766,0
2015-05-15,15.902,15.912,15.843,15.893,6653,0
2015-05-18,15.863,15.863,15.814,15.824,3681,0
2015-05-19,15.814,15.883,15.755,15.843,17246,0
2015-05-20,15.736,15.883,15.736,15.863,13898,0
2015-05-21,15.805,15.951,15.805,15.873,19518,0
2015-05-22,15.922,15.951,15.853,15.893,14306,0
2015-05-26,15.893,15.893,15.833,15.833,2074,0
2015-05-27,15.833,15.863,15.755,15.843,10729,0
2015-05-28,15.726,15.795,15.716,15.716,3747,0
2015-05-29,15.687,15.755,15.657,15.745,23810,0
2015-06-01,15.814,15.843,15.697,15.736,15380,0
2015-06-02,15.638,15.824,15.638,15.824,8956,0
2015-06-03,15.736,15.765,15.736,15.765,9197,0
2015-06-04,15.697,15.697,15.638,15.657,6131,0
2015-06-05,15.609,15.609,15.511,15.569,7868,0
2015-06-08,15.501,15.569,15.491,15.569,7154,0
2015-06-09,15.471,15.501,15.354,15.354,11292,0
2015-06-10,15.295,15.609,15.295,15.531,19696,0
2015-06-11,15.54,15.638,15.54,15.589,15776,0
2015-06-12,15.54,15.599,15.54,15.579,28510,0
2015-06-15,15.383,15.579,15.383,15.491,12467,0
2015-06-16,15.433,15.521,15.423,15.521,8277,0
2015-06-17,15.481,15.521,15.481,15.521,2555,0
2015-06-18,15.628,15.745,15.501,15.657,7766,0
2015-06-19,15.726,15.726,15.628,15.648,5109,0
2015-06-22,15.795,15.795,15.579,15.609,5109,0
2015-06-23,15.648,15.657,15.531,15.609,12611,0
2015-06-24,15.569,15.648,15.491,15.511,8073,0
2015-06-25,15.521,15.521,15.383,15.413,14920,0
2015-06-26,15.364,15.521,15.345,15.354,10934,0
2015-06-29,15.197,15.197,14.963,15.139,22072,0
2015-06-30,15.266,15.325,15.237,15.325,9931,0
2015-07-01,15.462,15.579,15.462,15.55,10525,0
2015-07-02,15.609,15.609,15.531,15.531,2350,0
2015-07-06,15.217,15.413,14.953,15.305,3475,0
2015-07-07,15.09,15.1,15.002,15.061,11445,0
2015-07-08,14.591,14.659,14.591,14.62,7664,0
2015-07-09,14.894,15.061,14.659,14.679,11241,0
2015-07-10,15.011,15.011,14.845,14.845,22584,0
2015-07-13,14.826,15.002,14.826,14.992,6948,0
2015-07-14,15.002,15.041,14.904,15.021,10781,0
2015-07-15,14.904,14.963,14.904,14.914,4666,0
2015-07-16,15.041,15.08,14.933,15.071,8788,0
2015-07-17,15.071,15.129,15.071,15.129,9810,0
2015-07-20,15.002,15.08,14.992,15.031,13182,0
2015-07-21,14.953,15.041,14.953,15.041,4496,0
2015-07-22,14.963,15.021,14.953,14.992,5722,0
2015-07-23,14.963,14.963,14.914,14.933,3270,0
2015-07-24,14.865,14.885,14.767,14.787,9912,0
2015-07-27,14.307,14.483,14.307,14.317,16861,0
2015-07-28,14.434,14.434,14.18,14.287,30656,0
2015-07-29,14.337,14.513,14.337,14.434,12365,0
2015-07-30,14.346,14.483,14.346,14.434,12569,0
2015-07-31,14.434,14.601,14.434,14.581,15941,0
2015-08-03,14.542,14.601,14.523,14.601,36252,0
2015-08-04,14.659,14.659,14.63,14.63,26262,0
2015-08-05,14.679,14.699,14.611,14.689,6744,0
2015-08-06,14.63,14.63,14.483,14.503,7755,0
2015-08-07,14.356,14.356,14.18,14.249,17269,0
2015-08-10,14.395,14.415,14.395,14.395,2657,0
2015-08-11,14.239,14.366,14.16,14.189,15216,0
2015-08-12,14.189,14.199,13.877,13.945,13488,0
2015-08-13,13.896,14.004,13.886,13.955,9605,0
2015-08-14,13.935,13.984,13.935,13.955,3781,0
2015-08-17,13.896,13.935,13.896,13.915,11547,0
2015-08-18,13.818,13.877,13.71,13.739,23912,0
2015-08-19,13.71,13.71,13.603,13.681,22072,0
2015-08-20,13.495,13.515,13.133,13.309,7562,0
2015-08-21,13.093,13.172,12.859,12.859,8482,0
2015-08-24,11.763,12.487,11.665,12.252,14100,0
2015-08-25,12.859,12.859,12.389,12.399,29328,0
2015-08-26,12.536,12.702,12.467,12.702,25343,0
2015-08-27,12.898,13.162,12.898,13.025,13182,0
2015-08-28,12.908,13.084,12.898,13.045,4394,0
2015-08-31,12.878,12.908,12.781,12.781,4496,0
2015-09-01,12.526,12.604,12.448,12.457,33517,0
2015-09-02,12.604,12.702,12.604,12.673,4087,0
2015-09-03,12.741,12.819,12.692,12.79,10015,0
2015-09-04,12.516,12.575,12.428,12.487,8277,0
2015-09-08,12.741,12.839,12.722,12.81,26977,0
2015-09-09,13.015,13.015,12.849,12.859,15737,0
2015-09-10,12.79,12.957,12.79,12.957,1703,0
2015-09-11,12.927,12.937,12.878,12.927,1328,0
2015-09-14,12.819,12.849,12.81,12.849,2657,0
2015-09-15,12.781,12.947,12.781,12.927,15226,0
2015-09-16,12.967,13.172,12.967,13.123,12876,0
2015-09-17,13.025,13.319,13.025,13.191,18253,0
2015-09-18,13.064,13.27,13.064,13.201,9503,0
2015-09-21,13.093,13.27,13.093,13.221,10729,0
2015-09-22,12.976,12.996,12.937,12.996,818,0
2015-09-23,12.898,12.908,12.8,12.8,4234,0
2015-09-24,12.712,12.8,12.702,12.781,7769,0
2015-09-25,12.947,13.005,12.79,12.839,22481,0
2015-09-28,12.634,12.634,12.526,12.546,2238,0
2015-09-29,12.399,12.497,12.33,12.409,5620,0
2015-09-30,12.702,12.79,12.643,12.673,27182,0
2015-10-01,12.702,12.8,12.643,12.663,14510,0
2015-10-02,12.555,12.8,12.555,12.761,22481,0
2015-10-05,12.741,13.103,12.741,13.103,1431,0
2015-10-06,13.035,13.221,13.035,13.123,38218,0
2015-10-07,13.211,13.475,13.211,13.358,15022,0
2015-10-08,13.367,13.573,13.367,13.446,13080,0
2015-10-09,13.553,13.681,13.553,13.622,8992,0
2015-10-12,13.553,13.671,13.553,13.603,11604,0
2015-10-13,13.475,13.583,13.446,13.485,12671,0
2015-10-14,13.505,13.553,13.436,13.485,10423,0
2015-10-15,13.593,13.759,13.593,13.7,8175,0
2015-10-16,13.691,13.73,13.641,13.641,17577,0
2015-10-19,13.603,13.603,13.475,13.495,14126,0
2015-10-20,13.475,13.534,13.456,13.534,4994,0
2015-10-21,13.505,13.739,13.505,13.544,36788,0
2015-10-22,13.691,13.72,13.553,13.603,58860,0
2015-10-23,13.7,13.867,13.7,13.818,17167,0
2015-10-26,13.769,13.837,13.739,13.827,16861,0
2015-10-27,13.73,13.759,13.73,13.759,22992,0
2015-10-28,13.759,13.837,13.661,13.739,10219,0
2015-10-29,13.641,13.681,13.612,13.651,19620,0
2015-10-30,13.641,13.641,13.593,13.632,23810,0
2015-11-02,13.583,13.779,13.583,13.779,25824,0
2015-11-03,13.7,13.984,13.661,13.965,28102,0
2015-11-04,13.965,13.984,13.867,13.965,24840,0
2015-11-05,14.004,14.033,13.955,14.023,15941,0
2015-11-06,13.779,13.837,13.72,13.827,5518,0
2015-11-09,13.72,13.72,13.612,13.622,2510,0
2015-11-10,13.475,13.485,13.465,13.475,1737,0
2015-11-11,13.553,13.553,13.426,13.505,36480,0
2015-11-12,13.436,13.544,13.436,13.505,13080,0
2015-11-13,13.279,13.279,13.191,13.191,920,0
2015-11-16,13.309,13.377,13.289,13.377,3475,0
2015-11-17,13.465,13.495,13.426,13.485,4496,0
2015-11-18,13.358,13.397,13.319,13.358,5007,0
2015-11-19,13.505,13.603,13.505,13.603,30554,0
2015-11-20,13.7,13.71,13.7,13.71,2350,0
2015-11-23,13.632,13.681,13.632,13.671,408,0
2015-11-24,13.671,13.749,13.661,13.72,15124,0
2015-11-25,13.681,13.71,13.632,13.632,3883,0
2015-11-27,13.583,13.593,13.465,13.465,1635,0
2015-11-30,13.475,13.534,13.407,13.534,19211,0
2015-12-01,13.632,13.671,13.593,13.651,6491,0
2015-12-02,13.7,13.72,13.632,13.641,8528,0
2015-12-03,13.691,13.691,13.573,13.651,5507,0
2015-12-04,13.603,13.749,13.603,13.671,3373,0
2015-12-07,13.681,13.681,13.593,13.641,2759,0
2015-12-08,13.456,13.515,13.436,13.465,5492,0
2015-12-09,13.524,13.524,13.358,13.367,5825,0
2015-12-10,13.358,13.377,13.289,13.377,10423,0
2015-12-11,13.191,13.211,13.113,13.143,22686,0
2015-12-14,13.093,13.123,13.005,13.113,13999,0
2015-12-15,13.084,13.25,13.084,13.201,4189,0
2015-12-16,13.354,13.413,13.136,13.364,16175,0
2015-12-17,13.364,13.393,13.265,13.373,13547,0
2015-12-18,13.423,13.423,13.225,13.364,28509,0
2015-12-21,13.344,13.403,13.294,13.324,22848,0
2015-12-22,13.364,13.443,13.344,13.403,27283,0
2015-12-23,13.621,13.641,13.551,13.551,2831,0
2015-12-24,13.631,13.65,13.605,13.65,8599,0
2015-12-28,13.611,13.631,13.542,13.631,3953,0
2015-12-29,13.571,13.637,13.571,13.611,3203,0
2015-12-30,13.561,13.607,13.542,13.556,4721,0
2015-12-31,13.344,13.828,13.344,13.68,7921,0
2016-01-04,13.423,13.472,13.383,13.383,1159,0
2016-01-05,13.383,13.67,13.284,13.383,7932,0
2016-01-06,13.126,13.255,13.077,13.077,4388,0
2016-01-07,12.81,12.938,12.533,12.562,22136,0
2016-01-08,12.572,12.572,12.374,12.503,23780,0
2016-01-11,12.572,12.572,12.345,12.345,2815,0
2016-01-12,12.414,12.49,12.305,12.384,3359,0
2016-01-13,12.463,12.473,12.321,12.364,19780,0
2016-01-14,12.355,12.364,12.315,12.335,4685,0
2016-01-15,11.989,12.325,11.989,12.147,12147,0
2016-01-19,12.117,12.256,12.088,12.137,10514,0
2016-01-20,12.068,12.404,11.593,11.771,27016,0
2016-01-21,11.642,11.969,11.642,11.85,6512,0
2016-01-22,11.959,12.177,11.939,12.177,14479,0
2016-01-25,12.177,12.275,12.118,12.196,10684,0
2016-01-26,12.295,12.374,12.236,12.266,13539,0
2016-01-27,12.335,12.394,12.305,12.325,4031,0
2016-01-28,12.345,12.345,12.216,12.256,4775,0
2016-01-29,12.305,12.572,12.275,12.572,14267,0
2016-02-01,12.444,12.571,12.414,12.571,1265,0
2016-02-02,12.434,12.434,12.315,12.315,12838,0
2016-02-03,12.325,12.335,12.147,12.285,5491,0
2016-02-04,12.345,12.493,12.345,12.454,13909,0
2016-02-05,12.454,12.454,12.315,12.315,2244,0
2016-02-08,12.306,12.306,12.008,12.018,7957,0
2016-02-09,11.918,11.918,11.801,11.811,12065,0
2016-02-10,11.929,12.013,11.731,11.801,9268,0
2016-02-11,11.543,12.048,11.543,11.771,4376,0
2016-02-12,11.693,11.88,11.682,11.771,6612,0
2016-02-16,11.939,12.008,11.83,11.89,6724,0
2016-02-17,12.078,12.127,12.038,12.064,5641,0
2016-02-18,12.201,12.236,12.137,12.137,5429,0
2016-02-19,12.121,12.167,12.022,12.167,1447,0
2016-02-22,12.334,12.334,12.266,12.295,44758,0
2016-02-23,12.256,12.295,12.246,12.246,8583,0
2016-02-24,12.118,12.315,12.118,12.236,1982,0
2016-02-25,12.147,12.186,12.117,12.117,3632,0
2016-02-26,12.127,12.186,12.028,12.107,6712,0
2016-02-29,12.147,12.206,12.13,12.147,15828,0
2016-03-01,12.157,12.513,12.147,12.458,7958,0
2016-03-02,12.562,12.8,12.562,12.721,5185,0
2016-03-03,12.711,12.829,12.711,12.75,9394,0
2016-03-04,13.007,13.007,12.958,12.958,387,0
2016-03-07,12.879,12.889,12.849,12.889,17511,0
2016-03-08,12.928,12.928,12.81,12.909,6447,0
2016-03-09,13.027,13.027,12.909,13.017,2590,0
2016-03-10,13.057,13.057,12.859,13.027,4831,0
2016-03-11,13.151,13.245,13.106,13.106,2449,0
2016-03-14,13.344,13.344,13.185,13.185,1359,0
2016-03-15,13.017,13.067,12.948,13.007,5826,0
2016-03-16,12.883,13.077,12.879,13.077,15707,0
2016-03-17,13.136,13.304,13.136,13.235,10946,0
2016-03-18,13.245,13.403,13.245,13.403,11469,0
2016-03-21,13.364,13.413,13.364,13.384,1405,0
2016-03-22,13.354,13.482,13.344,13.403,4784,0
2016-03-23,13.314,13.324,13.265,13.274,5216,0
2016-03-24,13.067,13.196,13.067,13.196,2108,0
2016-03-28,13.214,13.34,13.206,13.255,4104,0
2016-03-29,13.195,13.334,13.165,13.334,2200,0
2016-03-30,13.423,13.482,13.423,13.482,10093,0
2016-03-31,13.472,13.561,13.472,13.542,2220,0
2016-04-01,13.373,13.492,13.265,13.492,4493,0
2016-04-04,13.423,13.423,13.338,13.344,1698,0
2016-04-05,13.205,13.215,13.161,13.176,5017,0
2016-04-06,13.126,13.195,13.057,13.095,22058,0
2016-04-07,13.156,13.156,13.031,13.031,24147,0
2016-04-08,13.176,13.354,13.176,13.304,1698,0
2016-04-11,13.462,13.462,13.294,13.334,2755,0
2016-04-12,13.453,13.571,13.398,13.502,13766,0
2016-04-13,13.65,13.828,13.65,13.72,5307,0
2016-04-14,13.71,13.788,13.641,13.641,3065,0
2016-04-15,13.512,13.601,13.512,13.522,2013,0
2016-04-18,13.453,13.72,13.344,13.344,15977,0
2016-04-19,13.551,13.759,13.551,13.759,5943,0
2016-04-20,13.7,13.769,13.66,13.69,6761,0
2016-04-21,13.632,13.65,13.601,13.631,15322,0
2016-04-22,13.69,13.72,13.571,13.581,4562,0
2016-04-25,13.492,13.571,13.482,13.482,3048,0
2016-04-26,13.482,13.641,13.482,13.641,12120,0
2016-04-27,13.522,13.631,13.492,13.523,7386,0
2016-04-28,13.403,13.482,13.403,13.462,20825,0
2016-04-29,13.453,13.453,13.332,13.403,2385,0
2016-05-02,13.453,13.462,13.403,13.462,3838,0
2016-05-03,13.324,13.324,13.255,13.275,4912,0
2016-05-04,13.265,13.265,13.057,13.116,8872,0
2016-05-05,13.037,13.116,13.037,13.067,2594,0
2016-05-06,13.002,13.002,12.999,12.999,590,0
2016-05-09,13.106,13.106,12.948,12.948,4463,0
2016-05-10,12.988,13.136,12.988,13.116,22831,0
2016-05-11,13.087,13.087,12.972,13.067,19397,0
2016-05-12,13.047,13.068,12.992,13.037,2544,0
2016-05-13,12.988,12.988,12.839,12.869,1178,0
2016-05-16,12.909,13.037,12.909,13.037,5354,0
2016-05-17,12.958,13.057,12.958,12.978,7208,0
2016-05-18,12.988,13.037,12.869,12.889,2370,0
2016-05-19,12.849,12.849,12.74,12.8,2151,0
2016-05-23,12.77,12.837,12.76,12.8,3771,0
2016-05-24,12.869,12.938,12.552,12.928,8936,0
2016-05-25,13.017,13.126,12.968,13.097,12143,0
2016-05-26,13.136,13.225,13.096,13.205,7455,0
2016-05-27,13.195,13.275,13.195,13.275,8917,0
2016-05-31,13.317,13.393,13.317,13.334,6509,0
2016-06-01,13.344,13.393,13.324,13.373,8192,0
2016-06-02,13.334,13.413,13.324,13.393,5025,0
2016-06-03,13.383,13.502,13.265,13.502,6230,0
2016-06-06,13.611,13.641,13.571,13.631,3622,0
2016-06-07,13.641,13.848,13.641,13.838,11556,0
2016-06-08,13.848,13.908,13.799,13.888,4402,0
2016-06-09,13.848,13.848,13.7,13.749,997,0
2016-06-10,13.482,13.611,13.482,13.532,8930,0
2016-06-13,13.502,13.502,13.324,13.324,3481,0
2016-06-14,13.334,13.334,13.195,13.235,2579,0
2016-06-15,13.373,13.373,13.235,13.245,17152,0
2016-06-16,13.146,13.265,13.017,13.156,17529,0
2016-06-17,13.106,13.216,13.106,13.126,3655,0
2016-06-20,13.284,13.482,13.284,13.393,7698,0
2016-06-21,13.443,13.443,13.344,13.344,859,0
2016-06-22,13.403,13.502,13.403,13.492,7293,0
2016-06-23,13.7,13.749,13.645,13.73,12287,0
2016-06-24,13.314,13.334,13.176,13.22,11752,0
2016-06-27,13.042,13.136,12.993,13.116,8237,0
2016-06-28,13.314,13.314,13.166,13.314,4165,0
2016-06-29,13.423,13.522,13.393,13.502,8390,0
2016-06-30,13.502,13.65,13.482,13.631,18752,0
2016-07-01,13.631,13.7,13.601,13.7,8686,0
2016-07-05,13.571,13.623,13.551,13.591,5757,0
2016-07-06,13.492,13.513,13.443,13.513,1572,0
2016-07-07,13.245,13.581,13.245,13.512,7878,0
2016-07-08,13.571,13.621,13.571,13.611,12221,0
2016-07-11,13.789,13.898,13.789,13.848,19104,0
2016-07-12,13.908,14.016,13.908,13.947,8128,0
2016-07-13,14.006,14.006,13.838,13.888,8488,0
2016-07-14,13.908,14.016,13.908,13.937,3302,0
2016-07-15,13.997,14.016,13.888,14.016,8270,0
2016-07-18,13.977,14.076,13.967,14.066,10826,0
2016-07-19,13.997,14.006,13.947,13.987,11426,0
2016-07-20,14.043,14.214,14.026,14.165,9418,0
2016-07-21,14.115,14.234,14.115,14.224,17462,0
2016-07-22,14.244,14.293,14.224,14.293,3521,0
2016-07-25,14.185,14.303,14.185,14.303,2849,0
2016-07-26,14.283,14.402,14.283,14.402,4456,0
2016-07-27,14.452,14.452,14.323,14.372,38901,0
2016-07-28,14.234,14.382,14.234,14.372,2067,0
2016-07-29,14.452,14.541,14.407,14.531,7360,0
2016-08-01,14.551,14.551,14.481,14.501,1364,0
2016-08-02,14.61,14.61,14.293,14.392,4955,0
2016-08-03,14.283,14.303,14.254,14.303,1550,0
2016-08-04,14.254,14.589,14.254,14.382,6547,0
2016-08-05,14.511,14.511,14.452,14.452,3114,0
2016-08-08,14.709,14.709,14.59,14.6,3627,0
2016-08-09,14.738,14.738,14.61,14.709,2942,0
2016-08-10,14.729,14.748,14.709,14.748,3159,0
2016-08-11,14.768,14.827,14.709,14.818,5905,0
2016-08-12,14.719,14.758,14.649,14.689,7761,0
2016-08-15,14.738,14.808,14.738,14.798,11994,0
2016-08-16,14.719,14.738,14.699,14.729,3704,0
2016-08-17,14.669,14.748,14.659,14.748,19596,0
2016-08-18,14.709,14.798,14.709,14.768,1940,0
2016-08-19,14.729,14.729,14.679,14.679,5913,0
2016-08-22,14.471,14.798,14.471,14.679,31390,0
2016-08-23,14.857,14.857,14.729,14.729,2714,0
2016-08-24,14.748,14.778,14.722,14.722,1322,0
2016-08-25,14.748,14.748,14.689,14.698,2380,0
2016-08-26,14.689,14.758,14.511,14.521,6050,0
2016-08-29,14.293,14.61,14.293,14.57,4406,0
2016-08-30,14.541,14.63,14.541,14.62,903,0
2016-08-31,14.57,14.669,14.521,14.669,5858,0
2016-09-01,14.729,14.748,14.669,14.719,9951,0
2016-09-02,14.798,14.798,14.729,14.729,3600,0
2016-09-06,14.935,15.085,14.935,15.068,25476,0
2016-09-07,15.174,15.174,15.035,15.045,7094,0
2016-09-08,15.006,15.065,15.006,15.045,5287,0
2016-09-09,14.926,14.976,14.798,14.798,3803,0
2016-09-12,14.6,14.689,14.56,14.64,19742,0
2016-09-13,14.511,14.511,14.333,14.432,11291,0
2016-09-14,14.372,14.442,14.343,14.402,3943,0
2016-09-15,14.412,14.412,13.66,13.67,1097,0
2016-09-16,14.501,14.511,14.353,14.422,9660,0
2016-09-19,14.491,14.56,14.274,14.46,18045,0
2016-09-20,14.491,14.56,14.476,14.491,33316,0
2016-09-21,14.551,14.732,14.551,14.689,47733,0
2016-09-22,14.758,14.946,14.699,14.887,11732,0
2016-09-23,14.808,14.917,14.422,14.788,21789,0
2016-09-26,14.64,14.758,14.452,14.736,26742,0
2016-09-27,14.719,14.887,14.719,14.867,7757,0
2016-09-28,14.887,14.946,14.808,14.867,50139,0
2016-09-29,14.867,14.936,14.789,14.863,17856,0
2016-09-30,14.798,14.922,14.798,14.922,2233,0
2016-10-03,14.857,14.917,14.827,14.917,12325,0
2016-10-04,14.966,14.966,14.778,14.857,34244,0
2016-10-05,14.976,15.035,14.897,14.946,17314,0
2016-10-06,14.917,15.015,14.819,15.015,9873,0
2016-10-07,14.818,14.926,14.818,14.907,1613,0
2016-10-10,14.986,15.035,14.946,14.966,7011,0
2016-10-11,14.887,14.887,14.689,14.689,9633,0
2016-10-12,14.64,14.788,14.64,14.649,8113,0
2016-10-13,14.58,14.58,14.481,14.58,25372,0
2016-10-14,14.64,14.64,14.501,14.541,11556,0
2016-10-17,14.541,14.541,14.442,14.452,26053,0
2016-10-18,14.64,14.64,14.511,14.59,21817,0
2016-10-19,14.61,14.669,14.6,14.669,22958,0
2016-10-20,14.669,14.719,14.649,14.649,8737,0
2016-10-21,14.541,14.689,14.541,14.669,8052,0
2016-10-24,14.64,14.689,14.64,14.689,9927,0
2016-10-25,14.63,14.738,14.63,14.738,2989,0
2016-10-26,14.56,14.709,14.56,14.699,9558,0
2016-10-27,14.64,14.64,14.551,14.57,12105,0
2016-10-28,14.501,14.551,14.422,14.491,10538,0
2016-10-31,14.491,14.58,14.491,14.555,14857,0
2016-11-01,14.551,14.808,14.501,14.57,12804,0
2016-11-02,14.471,14.6,14.293,14.323,22939,0
2016-11-03,14.254,14.254,13.947,14.165,9793,0
2016-11-04,14.194,14.194,13.913,13.987,7824,0
2016-11-07,14.106,14.214,14.106,14.175,5974,0
2016-11-08,14.086,14.402,14.086,14.293,15000,0
2016-11-09,14.086,14.194,14.016,14.125,9732,0
2016-11-10,14.076,14.254,14.036,14.135,16149,0
2016-11-11,14.016,14.056,13.819,13.838,25592,0
2016-11-14,13.641,13.749,13.472,13.561,20820,0
2016-11-15,13.472,13.611,13.472,13.601,9007,0
2016-11-16,13.453,13.502,13.443,13.502,5646,0
2016-11-17,13.532,13.571,13.482,13.482,10204,0
2016-11-18,13.502,13.561,13.423,13.561,21086,0
2016-11-21,13.542,13.547,13.502,13.542,2931,0
2016-11-22,13.611,13.68,13.423,13.571,33671,0
2016-11-23,13.512,13.601,13.502,13.551,14399,0
2016-11-25,13.551,13.551,13.551,13.551,249,0
2016-11-28,13.551,13.551,13.532,13.532,5072,0
2016-11-29,13.52,13.571,13.453,13.571,11287,0
2016-11-30,13.551,13.66,13.551,13.66,24857,0
2016-12-01,13.66,13.69,13.66,13.68,16684,0
2016-12-02,13.749,13.749,13.638,13.638,2401,0
2016-12-05,13.631,13.641,13.515,13.62,11169,0
2016-12-06,13.631,13.631,13.542,13.571,10841,0
2016-12-07,13.532,13.65,13.532,13.641,71941,0
2016-12-08,13.591,13.69,13.373,13.571,37189,0
2016-12-09,13.532,13.622,13.532,13.622,11042,0
2016-12-12,13.522,13.591,13.522,13.571,5612,0
2016-12-13,13.591,13.652,13.551,13.611,11477,0
2016-12-14,13.492,13.571,13.453,13.462,10606,0
2016-12-15,13.413,13.443,13.334,13.373,10038,0
2016-12-16,13.275,13.294,13.215,13.294,12139,0
2016-12-19,13.284,13.344,13.284,13.324,50038,0
2016-12-20,13.275,13.443,13.275,13.296,3727,0
2016-12-21,13.34,13.34,13.2111,13.297,8349,0
2016-12-22,13.28,13.28,13.205,13.219,7035,0
2016-12-23,13.26,13.265,13.1519,13.17,6972,0
2016-12-27,13.1492,13.1898,12.8,13.17,36703,0
2016-12-28,13.18,13.21,13.1297,13.21,77959,0
2016-12-29,13.29,13.3385,13.22,13.33,87610,0
2016-12-30,13.42,13.57,13.42,13.5,25829,0
2017-01-03,13.73,13.73,13.5402,13.65,10427,0
2017-01-04,13.7,13.72,13.67,13.7199,54069,0
2017-01-05,13.72,13.7601,13.72,13.7601,42508,0
2017-01-06,13.78,13.85,13.78,13.84,1847,0
2017-01-09,13.86,13.955,13.8524,13.955,4047,0
2017-01-10,14.05,14.15,13.9,13.96,13344,0
2017-01-11,13.93,14.08,13.85,14.08,10543,0
2017-01-12,14.08,14.1,13.99,14.1,3724,0
2017-01-13,14.02,14.15,14.02,14.07,9543,0
2017-01-17,13.95,14.0599,13.95,14.03,7133,0
2017-01-18,14.03,14.04,13.96,14,7553,0
2017-01-19,13.96,14.02,13.95,13.99,2347,0
2017-01-20,14.06,14.08,13.98,14.05,7021,0
2017-01-23,14.09,14.12,14.0148,14.1,8392,0
2017-01-24,14.06,14.12,14.04,14.12,12578,0
2017-01-25,14.1,14.23,14.0999,14.23,70512,0
2017-01-26,14.15,14.32,14.15,14.29,37885,0
2017-01-27,14.3,14.3,14.2,14.26,34580,0
2017-01-30,14.19,14.3,14.15,14.23,10715,0
2017-01-31,14.2,14.29,14.2,14.28,11272,0
2017-02-01,14.3,14.36,14.29,14.3297,23393,0
2017-02-02,14.38,14.38,14.3,14.36,28585,0
2017-02-03,14.41,14.45,14.3301,14.39,24991,0
2017-02-06,14.32,14.43,14.3,14.39,28994,0
2017-02-07,14.42,14.46,14.37,14.38,59335,0
2017-02-08,14.36,14.48,14.36,14.46,84810,0
2017-02-09,14.48,14.55,14.475,14.54,10368,0
2017-02-10,14.55,14.69,14.55,14.67,20362,0
2017-02-13,14.64,14.74,14.64,14.68,8201,0
2017-02-14,14.49,14.68,14.49,14.65,69061,0
2017-02-15,14.59,14.75,14.59,14.68,24454,0
2017-02-16,14.71,14.77,14.6842,14.76,56391,0
2017-02-17,14.73,14.78,14.66,14.69,47827,0
2017-02-21,14.7,14.9,14.6701,14.87,18794,0
2017-02-22,14.81,14.9,14.77,14.9,19955,0
2017-02-23,14.92,15,14.85,15,8504,0
2017-02-24,14.82,14.99,14.76,14.98,16766,0
2017-02-27,14.89,14.89,14.73,14.85,11706,0
2017-02-28,14.82,14.85,14.7739,14.83,34875,0
2017-03-01,14.85,14.9872,14.84,14.9686,5641,0
2017-03-02,14.82,14.82,14.7,14.7,8451,0
2017-03-03,14.77,14.77,14.58,14.64,10951,0
2017-03-06,14.65,14.65,14.54,14.61,16503,0
2017-03-07,14.6,14.72,14.58,14.7,80989,0
2017-03-08,14.73,14.73,14.69,14.69,2656,0
2017-03-09,14.7,14.7,14.46,14.49,7204,0
2017-03-10,14.53,14.69,14.52,14.69,12824,0
2017-03-13,14.73,14.84,14.658,14.76,19199,0
2017-03-14,14.69,14.88,14.655,14.735,35595,0
2017-03-15,14.74,14.97,14.74,14.91,10312,0
2017-03-16,14.96,15.03,14.8985,15.02,107647,0
2017-03-17,14.98,15.05,14.92,15.02,32165,0
2017-03-20,15.1036,15.21,15.1036,15.145,8795,0
2017-03-21,15.2662,15.2662,15.12,15.15,37723,0
2017-03-22,15.18,15.18,15.01,15.145,40468,0
2017-03-23,15.12,15.21,15.08,15.1699,45645,0
2017-03-24,15.16,15.27,15.16,15.27,27161,0
2017-03-27,15.14,15.24,15.14,15.19,12854,0
2017-03-28,15.11,15.29,15.11,15.25,8203,0
2017-03-29,15.29,15.38,15.28,15.3,30782,0
2017-03-30,15.32,15.375,15.28,15.37,8162,0
2017-03-31,15.29,15.35,15.28,15.35,79624,0
2017-04-03,15.35,15.51,15.31,15.5092,21734,0
2017-04-04,15.49,15.49,15.4167,15.476,8035,0
2017-04-05,15.51,15.51,15.4131,15.47,9117,0
2017-04-06,15.483,15.5,15.46,15.5,10402,0
2017-04-07,15.4783,15.61,15.46,15.58,3499,0
2017-04-10,15.59,15.59,15.5035,15.5128,3793,0
2017-04-11,15.5,15.57,15.451,15.4556,19713,0
2017-04-12,15.4217,15.47,15.39,15.43,9920,0
2017-04-13,15.5,15.5,15.4,15.4,1912,0
2017-04-17,15.41,15.445,15.36,15.4,22566,0
2017-04-18,15.24,15.38,14.47,15.26,21858,0
2017-04-19,15.18,15.31,15.174,15.2,13313,0
2017-04-20,15.27,15.2753,15.24,15.25,12995,0
2017-04-21,15.33,15.4,15.29,15.39,33123,0
2017-04-24,15.57,15.59,15.51,15.55,20647,0
2017-04-25,15.6101,15.69,15.6101,15.68,36841,0
2017-04-26,15.69,15.76,15.69,15.75,76317,0
2017-04-27,15.8,15.8,15.71,15.76,30019,0
2017-04-28,15.8,15.85,15.8,15.845,12278,0
2017-05-01,15.915,15.93,15.88,15.93,4182,0
2017-05-02,15.85,16.1133,15.85,16.02,11424,0
2017-05-03,15.9,15.94,15.9,15.94,1625,0
2017-05-04,15.92,15.96,15.83,15.83,15199,0
2017-05-05,15.85,15.85,15.79,15.81,34236,0
2017-05-08,15.73,15.92,15.73,15.89,56510,0
2017-05-09,16.02,16.15,15.94,16.1,72983,0
2017-05-10,16.07,16.09,15.9742,16.09,24094,0
2017-05-11,16.04,16.11,16.04,16.11,4836,0
2017-05-12,16.13,16.16,16.09,16.131,11519,0
2017-05-15,16.2046,16.23,16.1835,16.22,5375,0
2017-05-16,16.19,16.26,16.19,16.23,40115,0
2017-05-17,16.08,16.205,16.07,16.07,53697,0
2017-05-18,15.92,16.07,15.92,16.04,18705,0
2017-05-19,16.1191,16.19,16.09,16.18,6691,0
2017-05-22,16.18,16.25,16.18,16.24,36158,0
2017-05-23,16.22,16.25,16.14,16.18,64205,0
2017-05-24,16.17,16.235,16.134,16.2,28049,0
2017-05-25,16.25,16.35,16.23,16.35,24195,0
2017-05-26,16.32,16.39,16.2955,16.38,9886,0
2017-05-30,16.32,16.39,16.28,16.35,46555,0
2017-05-31,16.31,16.33,16.26,16.26,40257,0
2017-06-01,16.4345,16.4345,16.32,16.37,19858,0
2017-06-02,16.44,16.4781,16.32,16.42,68609,0
2017-06-05,16.37,16.4431,16.3401,16.39,37321,0
2017-06-06,16.36,16.48,16.36,16.4,31778,0
2017-06-07,16.42,16.49,16.34,16.415,68601,0
2017-06-08,16.48,16.56,16.46,16.495,34473,0
2017-06-09,16.5,16.58,16.44,16.44,36068,0
2017-06-12,16.33,16.42,16.3,16.36,36311,0
2017-06-13,16.4899,16.51,16.43,16.44,34466,0
2017-06-14,16.4201,16.5,16.41,16.41,78710,0
2017-06-15,16.3,16.39,16.28,16.34,39931,0
2017-06-16,16.32,16.4,16.32,16.36,25650,0
2017-06-19,16.48,16.56,16.39,16.53,80216,0
2017-06-20,16.5,16.54,16.48,16.52,64538,0
2017-06-21,16.53,16.57,16.49,16.5672,18436,0
2017-06-22,16.58,16.64,16.44,16.59,14125,0
2017-06-23,16.65,16.65,16.59,16.59,8081,0
2017-06-26,16.66,16.725,16.6098,16.68,9575,0
2017-06-27,16.62,16.6529,16.58,16.59,13164,0
2017-06-28,16.68,16.7263,16.63,16.66,17623,0
2017-06-29,16.7,16.7,16.56,16.665,10365,0
2017-06-30,16.67,16.67,16.5701,16.63,5131,0
2017-07-03,16.63,16.645,16.55,16.5599,7247,0
2017-07-05,16.56,16.56,16.4,16.5172,19756,0
2017-07-06,16.37,16.46,16.33,16.33,11266,0
2017-07-07,16.41,16.41,16.28,16.32,4967,0
2017-07-10,16.38,16.48,16.32,16.36,7901,0
2017-07-11,16.37,16.5,16.37,16.47,4732,0
2017-07-12,16.59,16.7,16.59,16.68,4409,0
2017-07-13,16.69,16.79,16.69,16.73,4687,0
2017-07-14,16.86,17,16.86,16.99,26544,0
2017-07-17,16.86,16.97,16.78,16.9131,16715,0
2017-07-18,16.91,16.99,16.905,16.94,6479,0
2017-07-19,17.03,17.24,17,17.13,18684,0
2017-07-20,17.14,17.18,17.13,17.15,4207,0
2017-07-21,17.13,17.2,16.8603,17.17,5218,0
2017-07-24,17.21,17.23,17.11,17.21,18993,0
2017-07-25,17.29,17.3,17.0856,17.29,16771,0
2017-07-26,17.3,17.3,17.22,17.27,7066,0
2017-07-27,17.33,17.4,17.19,17.34,14875,0
2017-07-28,17.25,17.28,17.21,17.23,9180,0
2017-07-31,17.27,17.3,17.22,17.24,10499,0
2017-08-01,17.37,17.4,17.31,17.31,14383,0
2017-08-02,17.38,17.38,17.245,17.29,6740,0
2017-08-03,17.26,17.29,17.21,17.21,11299,0
2017-08-04,17.289,17.289,17.14,17.2,5505,0
2017-08-07,17.24,17.26,17.2119,17.24,31667,0
2017-08-08,17.25,17.44,17.25,17.3516,32718,0
2017-08-09,17.23,17.35,17.1419,17.285,33535,0
2017-08-10,17.4,17.4,16.61,16.84,57755,0
2017-08-11,16.81,16.8353,16.65,16.73,40161,0
2017-08-14,16.88,17.0552,16.86,16.89,52485,0
2017-08-15,16.89,16.9092,16.7601,16.896,13910,0
2017-08-16,16.89,16.99,16.89,16.95,13805,0
2017-08-17,16.91,16.99,16.84,16.8801,17868,0
2017-08-18,16.89,16.9799,16.81,16.88,18145,0
2017-08-21,17,17.01,16.9046,17.01,19678,0
2017-08-22,17.06,17.09,17.03,17.04,16272,0
2017-08-23,17,17.1,16.9554,17.03,19159,0
2017-08-24,17.1,17.1,17.06,17.065,2541,0
2017-08-25,17.1,18.02,17.0838,17.17,43235,0
2017-08-28,17.22,17.29,17.14,17.19,38727,0
2017-08-29,17.07,17.23,17.07,17.19,40523,0
2017-08-30,17.14,17.21,17.102,17.2,19847,0
2017-08-31,17.28,17.31,17.24,17.27,9796,0
2017-09-01,17.3267,17.4556,17.2683,17.37,6608,0
2017-09-05,17.18,17.25,17.12,17.16,22102,0
2017-09-06,17.18,17.1801,17.06,17.14,3831,0
2017-09-07,17.22,17.28,17.0155,17.18,19567,0
2017-09-08,17.17,17.21,17.15,17.16,10906,0
2017-09-11,17.33,17.4,17.3,17.365,15144,0
2017-09-12,17.27,17.41,17.27,17.37,28525,0
2017-09-13,17.29,17.35,17.27,17.32,17929,0
2017-09-14,17.2413,17.37,17.2413,17.37,3369,0
2017-09-15,17.23,17.4,17.23,17.38,8575,0
2017-09-18,17.41,17.655,17.38,17.49,20917,0
2017-09-19,17.49,17.59,17.44,17.49,88596,0
2017-09-20,17.47,17.47,17.42,17.42,1963,0
2017-09-21,17.43,17.49,17.43,17.44,35336,0
2017-09-22,17.27,17.45,17.27,17.38,35381,0
2017-09-25,17.28,17.34,17.17,17.28,39552,0
2017-09-26,17.28,17.31,17.18,17.22,10366,0
2017-09-27,17.19,17.2235,17.15,17.17,19422,0
2017-09-28,17.13,17.245,16.9851,17.15,34961,0
2017-09-29,17.14,17.24,17.13,17.24,8432,0
2017-10-02,17.21,17.3911,17.21,17.37,78468,0
2017-10-03,17.3714,18,17.3714,17.62,57909,0
2017-10-04,17.58,18,17.55,17.63,73339,0
2017-10-05,17.81,18,17.5962,18,92773,0
2017-10-06,17.75,18,17.61,17.82,70692,0
2017-10-09,17.77,17.9,17.71,17.74,6948,0
2017-10-10,17.8,17.8,17.78,17.79,9158,0
2017-10-11,17.82,17.89,17.73,17.89,3548,0
2017-10-12,17.92,17.92,17.81,17.86,8779,0
2017-10-13,17.91,17.99,17.88,17.95,8586,0
2017-10-16,17.94,18.05,17.94,18.015,10576,0
2017-10-17,18.02,18.25,17.9501,18.03,10340,0
2017-10-18,18.05,18.33,17.95,18.1,8714,0
2017-10-19,18.02,18.02,17.83,17.98,5527,0
2017-10-20,17.9109,17.99,17.81,17.96,6742,0
2017-10-23,18.05,18.05,17.83,17.85,4593,0
2017-10-24,17.82,18,17.74,17.87,36079,0
2017-10-25,17.84,17.85,17.64,17.72,16211,0
2017-10-26,17.78,17.85,17.72,17.72,7175,0
2017-10-27,17.71,17.87,17.71,17.85,22526,0
2017-10-30,17.82,17.84,17.58,17.77,15256,0
2017-10-31,17.82,17.9699,17.82,17.93,17466,0
2017-11-01,18,18.06,17.99,18.06,13929,0
2017-11-02,18.0392,18.29,18.03,18.06,7822,0
2017-11-03,18.01,18.2,17.99,18.13,11299,0
2017-11-06,18.05,18.14,17.95,18.03,11470,0
2017-11-07,18.03,18.33,18.03,18.17,15729,0
2017-11-08,18.25,18.25,18.16,18.2461,5585,0
2017-11-09,18.1,18.1,17.83,18.04,10929,0
2017-11-10,18.03,18.03,17.8901,17.96,7161,0
