Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,38.053,38.425,37.449,38.053,15969,0
2005-02-28,38.292,38.78,37.933,38.179,15308,0
2005-03-01,38.179,39.269,38.179,38.924,10478,0
2005-03-02,39.164,39.675,38.924,39.505,7631,0
2005-03-03,39.944,40.721,39.914,40.059,9821,0
2005-03-04,40.114,40.602,39.531,39.531,7843,0
2005-03-07,39.269,39.967,39.071,39.309,7720,0
2005-03-08,39.309,39.651,39.309,39.389,7922,0
2005-03-09,39.389,39.675,38.924,39.122,9695,0
2005-03-10,38.949,39.017,38.105,38.292,7019,0
2005-03-11,38.179,38.319,35.123,36.481,21617,0
2005-03-14,34.082,35.751,34.082,35.751,39855,0
2005-03-15,35.795,36.481,35.156,35.311,20916,0
2005-03-16,35.62,35.62,32.751,32.89,43776,0
2005-03-17,33.07,33.498,31.508,33.157,62669,0
2005-03-18,33.498,34.657,33.21,34.465,11472,0
2005-03-21,34.903,35.271,34.291,35.156,12252,0
2005-03-22,35.156,36.349,35.043,35.71,10568,0
2005-03-23,34.541,34.862,32.719,33.739,14317,0
2005-03-24,34.291,35.156,34.291,34.541,6145,0
2005-03-28,34.777,34.777,33.714,33.936,7756,0
2005-03-29,33.526,33.831,33.526,33.818,3428,0
2005-03-30,33.936,34.425,33.251,33.251,6145,0
2005-03-31,33.685,34.054,33.422,33.685,7264,0
2005-04-01,34.054,34.489,34.001,34.437,9654,0
2005-04-04,34.61,34.803,34.225,34.715,5651,0
2005-04-05,34.425,34.425,34.174,34.174,4704,0
2005-04-06,34.291,34.395,33.936,34.202,4746,0
2005-04-07,33.964,34.291,33.818,34.12,6145,0
2005-04-08,34.174,34.541,33.831,34.174,4704,0
2005-04-11,34.371,34.715,34.371,34.61,8255,0
2005-04-12,34.715,35.094,34.686,34.873,9777,0
2005-04-13,33.331,34.903,33.331,34.306,6559,0
2005-04-14,34.291,34.291,33.714,34.174,4621,0
2005-04-15,34.202,34.266,33.498,33.54,7347,0
2005-04-18,34.541,34.541,30.29,30.637,33912,0
2005-04-19,30.439,31.704,30.319,31.212,11472,0
2005-04-20,31.273,31.391,31.072,31.241,7428,0
2005-04-21,31.096,31.73,31.096,31.683,8743,0
2005-04-22,31.627,31.753,31.187,31.452,6356,0
2005-04-25,31.452,31.508,30.123,30.728,18647,0
2005-04-26,30.714,30.728,30.123,30.714,16091,0
2005-04-27,30.783,30.783,29.668,30.172,11969,0
2005-04-28,29.885,29.936,28.641,29.155,15554,0
2005-04-29,29.155,29.155,27.871,28.641,41094,0
2005-05-02,26.904,28.602,26.904,27.995,31313,0
2005-05-03,27.445,29.382,27.445,29.238,22900,0
2005-05-04,29.685,31.273,29.474,30.659,15643,0
2005-05-05,30.659,33.331,30.659,31.73,14975,0
2005-05-06,31.969,33.45,31.969,32.494,10441,0
2005-05-09,32.602,33.093,32.233,32.841,9777,0
2005-05-10,32.841,33.685,32.483,32.64,16418,0
2005-05-11,31.916,32.719,31.753,32.349,14771,0
2005-05-12,32.061,32.959,32.061,32.404,11261,0
2005-05-13,32.696,33.181,32.696,33.181,6927,0
2005-05-16,33.331,34.425,33.331,34.028,9654,0
2005-05-17,34.465,35.62,34.395,35.005,22533,0
2005-05-18,35.156,35.874,35.156,35.731,11509,0
2005-05-19,35.731,35.874,35.191,35.213,12992,0
2005-05-20,35.504,35.649,35.156,35.242,14151,0
2005-05-23,35.476,35.998,35.476,35.504,12133,0
2005-05-24,35.795,35.998,35.68,35.71,13407,0
2005-05-25,35.912,36.349,35.751,35.795,11720,0
2005-05-26,36.115,36.235,35.504,35.504,19269,0
2005-05-27,35.413,35.476,35.156,35.191,7051,0
2005-05-31,35.388,35.59,35.271,35.504,8743,0
2005-06-01,35.296,35.751,35.296,35.731,9736,0
2005-06-02,35.874,35.874,35.476,35.59,13991,0
2005-06-03,35.68,36.314,35.68,36.115,12133,0
2005-06-06,36.142,36.314,36.088,36.283,21288,0
2005-06-07,36.349,36.496,36.296,36.496,8416,0
2005-06-08,36.349,36.813,36.349,36.787,8546,0
2005-06-09,36.894,38.105,36.894,37.328,20422,0
2005-06-10,37.328,37.933,37.328,37.933,12954,0
2005-06-13,37.828,37.882,37.564,37.681,17250,0
2005-06-14,37.681,37.813,37.618,37.67,6805,0
2005-06-15,37.681,37.764,37.527,37.527,8546,0
2005-06-16,37.596,37.596,35.005,36.203,25784,0
2005-06-17,35.972,36.115,35.166,36.088,23428,0
2005-06-20,35.972,36.163,35.874,36.018,11305,0
2005-06-21,36.314,36.837,35.795,36.671,10648,0
2005-06-22,36.934,37.813,36.917,37.596,5941,0
2005-06-23,37.67,37.67,36.627,36.934,5324,0
2005-06-24,37.416,37.739,37.143,37.527,7720,0
2005-06-27,37.274,37.791,37.274,37.473,4086,0
2005-06-28,37.5,37.564,36.837,37.54,9572,0
2005-06-29,37.791,37.791,37.449,37.618,9323,0
2005-06-30,38.105,38.4,37.828,38.053,4415,0
2005-07-01,38.053,38.267,38.053,38.053,6190,0
2005-07-05,38.053,38.292,37.564,37.791,8579,0
2005-07-06,37.858,38.179,37.739,37.739,6891,0
2005-07-07,37.764,37.933,37.681,37.764,4538,0
2005-07-08,37.764,37.764,37.416,37.714,12954,0
2005-07-11,37.791,37.791,37.449,37.564,18973,0
2005-07-12,37.564,37.643,37.449,37.54,12914,0
2005-07-13,37.274,37.274,37.102,37.212,5324,0
2005-07-14,37.212,37.302,35.504,36.335,16752,0
2005-07-15,37.618,37.618,36.481,36.865,15056,0
2005-07-18,36.958,37.302,36.894,37.067,7594,0
2005-07-19,37.212,37.54,36.865,36.934,12581,0
2005-07-20,36.934,37.416,36.787,36.985,3840,0
2005-07-21,37.038,37.5,36.917,37.416,4043,0
2005-07-22,37.416,37.643,37.328,37.527,9200,0
2005-07-25,37.54,37.643,37.328,37.54,8622,0
2005-07-26,37.54,37.564,37.328,37.564,5362,0
2005-07-27,37.564,37.618,37.5,37.5,5651,0
2005-07-28,37.527,37.67,37.473,37.596,15724,0
2005-07-29,37.643,37.643,37.09,37.473,12787,0
2005-08-01,37.67,37.681,37.354,37.67,14111,0
2005-08-02,37.67,37.67,37.328,37.354,15554,0
2005-08-03,37.449,37.681,37.381,37.618,6849,0
2005-08-04,37.564,37.791,36.349,37.067,24551,0
2005-08-05,37.274,38.053,37.274,37.791,16707,0
2005-08-08,37.681,38.053,37.681,37.933,4908,0
2005-08-09,38.003,38.179,37.564,38.053,7051,0
2005-08-10,38.121,38.179,37.828,38.079,10190,0
2005-08-11,37.882,37.975,37.67,37.882,2555,0
2005-08-12,37.933,38.03,37.764,37.791,5573,0
2005-08-15,37.933,37.975,37.394,37.681,5651,0
2005-08-16,37.328,37.975,37.328,37.5,10109,0
2005-08-17,37.449,37.714,37.328,37.416,5443,0
2005-08-18,37.416,37.813,37.328,37.328,4373,0
2005-08-19,37.564,37.564,37.354,37.449,4166,0
2005-08-22,37.643,37.933,37.449,37.527,11305,0
2005-08-23,37.882,37.933,37.764,37.858,2889,0
2005-08-24,37.858,38.003,37.564,37.791,6805,0
2005-08-25,37.975,38.121,37.328,37.858,8336,0
2005-08-26,37.858,38.003,37.564,37.714,8080,0
2005-08-29,37.564,38.147,37.564,37.67,7966,0
2005-08-30,37.912,37.975,37.328,37.5,11227,0
2005-08-31,37.739,38.03,37.564,37.791,16337,0
2005-09-01,37.912,38.179,37.813,38.147,13531,0
2005-09-02,38.179,38.543,38.147,38.543,8998,0
2005-09-06,38.543,39.017,37.933,38.267,20627,0
2005-09-07,38.053,38.859,38.053,38.662,9077,0
2005-09-08,38.713,39.007,38.584,38.805,8494,0
2005-09-09,38.875,39.239,38.875,39.071,9284,0
2005-09-12,39.334,39.389,39.007,39.295,8336,0
2005-09-13,39.152,39.505,39.071,39.334,6849,0
2005-09-14,39.505,39.563,39.017,39.017,11509,0
2005-09-15,39.152,39.505,38.924,39.269,16588,0
2005-09-16,39.295,39.587,39.017,39.454,11509,0
2005-09-19,39.454,39.597,39.164,39.389,6473,0
2005-09-20,39.389,39.389,39.295,39.309,5117,0
2005-09-21,39.563,39.597,39.355,39.454,7547,0
2005-09-22,39.389,39.651,39.295,39.355,7220,0
2005-09-23,39.355,40.429,39.355,39.847,25584,0
2005-09-26,40.085,40.233,39.847,39.944,8622,0
2005-09-27,39.944,39.944,39.847,39.901,5941,0
2005-09-28,39.876,40.021,39.745,39.766,6723,0
2005-09-29,39.745,39.745,39.389,39.505,4538,0
2005-09-30,39.531,41.081,39.531,40.205,8743,0
2005-10-03,39.454,40.195,39.389,40.114,15842,0
2005-10-04,39.995,39.995,39.587,39.766,8210,0
2005-10-05,39.745,40.956,39.651,39.967,9162,0
2005-10-06,39.745,40.915,39.355,39.706,22201,0
2005-10-07,39.505,40.376,39.414,40.233,20297,0
2005-10-10,39.745,39.876,31.273,32.959,111768,0
2005-10-11,33.498,36.115,32.404,35.71,57187,0
2005-10-12,35.62,35.62,34.541,34.569,11342,0
2005-10-13,34.425,34.425,31.589,32.816,22114,0
2005-10-14,33.093,33.619,32.959,33.036,7428,0
2005-10-17,33.036,33.909,33.036,33.777,5820,0
2005-10-18,33.909,34.291,33.909,34.291,5941,0
2005-10-19,34.291,34.425,33.882,34.266,5246,0
2005-10-20,34.266,34.437,33.975,34.174,3300,0
2005-10-21,34.291,34.489,34.106,34.425,5573,0
2005-10-24,33.936,34.657,33.646,34.465,8707,0
2005-10-25,34.425,34.437,33.714,34.028,2555,0
2005-10-26,34.054,34.054,33.331,33.975,6805,0
2005-10-27,33.646,34.425,33.011,33.671,11305,0
2005-10-28,33.567,33.964,33.21,33.964,6394,0
2005-10-31,34.054,34.541,33.685,33.936,5941,0
2005-11-01,33.964,34.541,33.936,34.348,5443,0
2005-11-02,34.586,34.777,34.318,34.777,6022,0
2005-11-03,34.777,34.777,33.975,34.657,9491,0
2005-11-04,34.425,34.586,34.174,34.291,1862,0
2005-11-07,34.425,35.005,34.371,34.862,8494,0
2005-11-08,34.862,35.156,34.829,35.156,4333,0
2005-11-09,35.271,35.852,35.094,35.476,5246,0
2005-11-10,34.862,35.094,34.715,34.903,2518,0
2005-11-11,34.657,34.657,33.975,34.291,5694,0
2005-11-14,34.371,35.022,34.225,35.022,12832,0
2005-11-15,35.022,35.504,34.318,35.296,5982,0
2005-11-16,35.504,35.608,34.777,34.95,12707,0
2005-11-17,34.777,35.156,34.569,34.95,2190,0
2005-11-18,34.777,35.998,34.174,35.311,13451,0
2005-11-21,34.95,35.156,34.541,34.73,10931,0
2005-11-22,34.541,35.156,34.425,35.022,8622,0
2005-11-23,35.022,35.156,34.862,35.123,5198,0
2005-11-25,35.156,35.156,35.022,35.043,2602,0
2005-11-28,34.978,35.156,34.519,34.715,8867,0
2005-11-29,34.73,35.156,34.657,35.156,3506,0
2005-11-30,34.903,35.156,34.715,34.903,9572,0
2005-12-01,35.022,35.311,35.022,35.191,4746,0
2005-12-02,35.156,35.271,34.95,35.271,3590,0
2005-12-05,35.271,35.751,35.191,35.504,10234,0
2005-12-06,35.751,36.115,35.56,35.825,5982,0
2005-12-07,36.283,36.574,35.912,36.349,11639,0
2005-12-08,36.349,37.54,36.335,37.54,8172,0
2005-12-09,37.54,37.54,37.09,37.449,4784,0
2005-12-12,37.54,37.564,37.09,37.231,6227,0
2005-12-13,36.695,36.958,35.751,36.894,8546,0
2005-12-14,36.837,37.54,36.722,36.985,5362,0
2005-12-15,36.958,36.958,36.349,36.671,5246,0
2005-12-16,35.795,36.574,35.795,36.481,7300,0
2005-12-19,36.426,36.481,35.912,35.912,3464,0
2005-12-20,36.235,36.335,35.998,36.189,6190,0
2005-12-21,36.189,36.314,35.56,35.912,11676,0
2005-12-22,36.044,36.044,35.62,35.68,1195,0
2005-12-23,35.62,35.768,35.191,35.751,5573,0
2005-12-27,35.388,35.68,34.082,34.657,13491,0
2005-12-28,35.271,35.271,34.541,34.903,6523,0
2005-12-29,34.657,35.156,34.657,35.022,3009,0
2005-12-30,35.156,35.852,34.777,35.852,5982,0
2006-01-03,35.852,36.722,35.852,36.426,13287,0
2006-01-04,36.457,36.695,35.751,36.426,10521,0
2006-01-05,36.642,36.958,36.642,36.813,8788,0
2006-01-06,36.837,36.958,36.598,36.903,7594,0
2006-01-09,36.695,36.958,36.642,36.958,5117,0
2006-01-10,36.958,37.09,36.813,37.038,17949,0
2006-01-11,36.349,36.627,36.115,36.549,5941,0
2006-01-12,36.481,37.011,36.481,36.917,5982,0
2006-01-13,37.011,37.09,36.894,37.011,3133,0
2006-01-17,36.958,36.958,36.349,36.958,7019,0
2006-01-18,36.598,36.598,36.349,36.549,4254,0
2006-01-19,36.671,36.837,36.283,36.722,3590,0
2006-01-20,36.787,37.09,36.408,36.642,11509,0
2006-01-23,36.894,37.09,36.627,36.787,11596,0
2006-01-24,36.958,37.09,36.958,37.09,9736,0
2006-01-25,36.837,37.102,36.722,37.102,5941,0
2006-01-26,37.212,37.564,37.116,37.449,3669,0
2006-01-27,37.527,37.564,37.5,37.564,9572,0
2006-01-30,37.564,38.179,37.5,38.121,10846,0
2006-01-31,38.292,38.662,37.933,38.543,12460,0
2006-02-01,38.685,38.685,38.179,38.567,4704,0
2006-02-02,38.78,38.924,38.179,38.924,14276,0
2006-02-03,38.662,38.899,38.489,38.899,7801,0
2006-02-06,39.017,39.622,38.859,39.622,12084,0
2006-02-07,39.876,39.876,39.389,39.622,10568,0
2006-02-08,39.847,39.995,39.622,39.799,9695,0
2006-02-09,39.675,39.944,39.44,39.876,12168,0
2006-02-10,39.876,39.876,39.389,39.876,6559,0
2006-02-13,39.622,39.967,39.622,39.766,12707,0
2006-02-14,39.505,39.745,38.179,39.531,12541,0
2006-02-15,39.454,39.944,39.152,39.44,7300,0
2006-02-16,39.44,39.505,38.292,38.78,10772,0
2006-02-17,38.292,39.505,38.292,39.454,4373,0
2006-02-21,39.454,39.995,39.454,39.995,9859,0
2006-02-22,39.995,40.114,39.622,40.114,6190,0
2006-02-23,40.114,40.351,39.995,40.114,8822,0
2006-02-24,39.995,40.602,39.995,40.574,14031,0
2006-02-27,40.574,41.446,40.337,41.363,15146,0
2006-02-28,41.497,41.914,40.748,41.681,20132,0
2006-03-01,41.213,41.331,40.721,40.721,15842,0
2006-03-02,41.213,41.213,40.602,40.915,9323,0
2006-03-03,40.956,40.981,39.269,39.675,18818,0
2006-03-06,39.675,40.891,39.675,40.639,9529,0
2006-03-07,40.639,40.694,40.351,40.454,4166,0
2006-03-08,40.574,40.915,40.483,40.602,8950,0
2006-03-09,40.627,40.842,40.483,40.483,4662,0
2006-03-10,40.602,40.956,40.602,40.956,5820,0
2006-03-13,40.915,41.01,40.233,40.842,17823,0
2006-03-14,40.933,41.01,40.454,41.01,7177,0
2006-03-15,40.627,40.627,35.942,37.933,90396,0
2006-03-16,37.564,38.662,37.564,38.105,19352,0
2006-03-17,37.681,38.713,37.328,38.425,25204,0
2006-03-20,38.543,39.269,38.543,38.662,9944,0
2006-03-21,38.78,39.269,38.425,38.859,9695,0
2006-03-22,38.899,39.505,38.899,39.122,7843,0
2006-03-23,38.859,39.095,38.292,39.034,11017,0
2006-03-24,39.095,39.095,38.292,38.756,13120,0
2006-03-27,39.017,39.017,38.121,38.292,10931,0
2006-03-28,38.292,38.61,37.739,37.739,7966,0
2006-03-29,37.618,38.489,37.618,38.489,7300,0
2006-03-30,38.225,38.728,38.053,38.425,14031,0
2006-03-31,38.292,38.631,37.564,38.003,7509,0
2006-04-03,38.003,38.584,38.003,38.319,10026,0
2006-04-04,38.437,38.631,37.564,38.543,12787,0
2006-04-05,38.728,38.899,38.543,38.899,14848,0
2006-04-06,38.899,38.899,38.543,38.78,7801,0
2006-04-07,38.859,38.875,37.564,38.875,9162,0
2006-04-10,38.875,39.017,38.631,38.833,7547,0
2006-04-11,38.685,39.071,38.425,39.017,7673,0
2006-04-12,38.833,39.017,38.543,38.584,5324,0
2006-04-13,38.179,38.437,38.105,38.425,4949,0
2006-04-17,38.179,38.662,38.053,38.179,6891,0
2006-04-18,38.179,38.437,38.179,38.425,5736,0
2006-04-19,38.25,38.543,38.053,38.543,3629,0
2006-04-20,38.25,38.543,38.179,38.292,7922,0
2006-04-21,38.053,38.78,38.053,38.079,7547,0
2006-04-24,38.179,38.662,38.053,38.292,9821,0
2006-04-25,38.425,38.584,38.053,38.4,7756,0
2006-04-26,38.292,38.584,38.053,38.4,8336,0
2006-04-27,38.053,38.543,38.053,38.543,3756,0
2006-04-28,38.515,38.911,38.319,38.662,13407,0
2006-05-01,39.213,39.563,39.152,39.505,10234,0
2006-05-02,38.319,39.122,38.319,38.899,15056,0
2006-05-03,39.164,39.269,38.105,39.152,15056,0
2006-05-04,39.095,39.309,38.78,39.152,8494,0
2006-05-05,39.152,40.283,38.466,40.283,10441,0
2006-05-08,40.262,40.262,38.567,39.563,12707,0
2006-05-09,39.847,40.085,39.675,39.799,3756,0
2006-05-10,39.192,40.205,39.192,39.967,7843,0
2006-05-11,39.876,39.876,38.899,39.334,7428,0
2006-05-12,39.095,39.239,38.292,39.192,4333,0
2006-05-15,39.017,39.017,38.292,38.319,16588,0
2006-05-16,38.4,38.685,38.319,38.4,7300,0
2006-05-17,38.4,38.543,38.343,38.437,15759,0
2006-05-18,38.543,38.543,38.292,38.425,2727,0
2006-05-19,38.685,39.192,38.369,39.017,7843,0
2006-05-22,39.045,39.045,38.567,39.007,7220,0
2006-05-23,38.875,39.269,38.292,38.844,11342,0
2006-05-24,38.899,39.269,38.78,39.152,8707,0
2006-05-25,38.899,39.269,38.899,39.269,2190,0
2006-05-26,39.269,39.309,39.152,39.309,5573,0
2006-05-30,39.44,39.44,38.899,39.389,8579,0
2006-05-31,39.152,39.478,39.152,39.309,4254,0
2006-06-01,39.355,39.766,39.355,39.531,8822,0
2006-06-02,39.597,40.114,39.505,40.085,8494,0
2006-06-05,40.085,40.085,39.389,39.967,9406,0
2006-06-06,40.195,40.283,39.745,40.195,7720,0
2006-06-07,40.114,40.283,39.389,39.995,7264,0
2006-06-08,39.995,39.995,38.899,39.269,8255,0
2006-06-09,39.269,39.587,39.017,39.587,6601,0
2006-06-12,39.587,40.233,39.574,40.233,8372,0
2006-06-13,39.269,39.505,38.543,39.269,10568,0
2006-06-14,39.505,40.233,38.78,40.142,10568,0
2006-06-15,40.142,40.142,39.44,39.799,6227,0
2006-06-16,39.914,40.233,39.766,40.205,6271,0
2006-06-19,39.745,40.602,39.706,40.483,10972,0
2006-06-20,40.114,40.351,39.563,39.995,5736,0
2006-06-21,39.745,40.602,39.651,40.602,7547,0
2006-06-22,40.233,40.351,39.745,39.914,8546,0
2006-06-23,39.914,40.483,39.876,40.483,4538,0
2006-06-26,39.995,40.483,39.901,39.901,6271,0
2006-06-27,40.721,40.721,39.901,40.205,11509,0
2006-06-28,40.494,40.915,40.283,40.748,10931,0
2006-06-29,40.981,41.103,40.842,41.081,6022,0
2006-06-30,40.933,41.213,40.891,41.213,9736,0
2006-07-03,41.181,41.213,41.081,41.181,5651,0
2006-07-05,41.181,41.213,40.981,41.103,10274,0
2006-07-06,41.103,41.763,41.103,41.446,7801,0
2006-07-07,41.563,41.713,41.446,41.446,10728,0
2006-07-10,41.763,41.763,41.446,41.681,16504,0
2006-07-11,41.791,41.791,41.156,41.737,14604,0
2006-07-12,41.213,41.791,41.213,41.791,6356,0
2006-07-13,42.263,42.371,41.934,42.118,12787,0
2006-07-14,42.343,42.343,39.269,40.671,25256,0
2006-07-17,39.505,40.114,39.192,39.389,25082,0
2006-07-18,39.017,39.876,39.017,39.766,14771,0
2006-07-19,39.622,39.967,39.454,39.967,8294,0
2006-07-20,39.901,39.995,39.823,39.995,4949,0
2006-07-21,39.901,40.337,39.901,40.233,10071,0
2006-07-24,39.995,40.602,39.944,40.494,6190,0
2006-07-25,40.602,40.915,40.55,40.915,6770,0
2006-07-26,41.081,41.213,40.627,41.156,13576,0
2006-07-27,41.213,42.171,41.213,41.855,17042,0
2006-07-28,42.409,42.409,41.356,42.118,14814,0
2006-07-31,42.081,42.263,42.053,42.171,10071,0
2006-08-01,42.171,42.409,42.053,42.409,8662,0
2006-08-02,42.542,43.623,42.053,42.288,26402,0
2006-08-03,42.409,42.9,42.053,42.393,10026,0
2006-08-04,42.488,42.542,42.171,42.542,11555,0
2006-08-07,42.542,43.505,42.542,43.27,12418,0
2006-08-08,43.195,43.505,43.151,43.452,13774,0
2006-08-09,43.995,46.407,43.603,46.294,36930,0
2006-08-10,43.623,44.836,42.288,43.703,47323,0
2006-08-11,43.387,43.411,42.488,42.861,11428,0
2006-08-14,42.081,42.658,41.563,42.581,19682,0
2006-08-15,41.681,42.779,41.681,42.542,12581,0
2006-08-16,41.591,42.436,41.591,42.436,18319,0
2006-08-17,42.322,42.9,42.288,42.779,10728,0
2006-08-18,42.754,43.603,42.081,42.393,10521,0
2006-08-21,42.227,42.873,42.227,42.658,7631,0
2006-08-22,42.713,43.623,42.713,43.165,10274,0
2006-08-23,43.339,44.234,43.165,43.444,6687,0
2006-08-24,43.444,43.703,43.151,43.623,6022,0
2006-08-25,43.623,45.078,43.623,44.234,12748,0
2006-08-28,42.542,43.623,42.288,43.24,48889,0
2006-08-29,42.171,42.658,41.813,42.288,32595,0
2006-08-30,42.104,42.873,41.828,42.861,14482,0
2006-08-31,42.288,42.953,42.288,42.861,11969,0
2006-09-01,42.609,43.004,42.609,42.831,10568,0
2006-09-05,42.713,42.802,42.171,42.802,29500,0
2006-09-06,42.609,43.02,42.198,42.658,16296,0
2006-09-07,42.409,42.9,42.198,42.713,13902,0
2006-09-08,42.713,42.9,42.713,42.873,8822,0
2006-09-11,42.831,43.584,42.802,43.295,17411,0
2006-09-12,43.27,43.295,42.9,43.151,14848,0
2006-09-13,42.466,42.802,42.409,42.779,14975,0
2006-09-14,42.581,42.658,42.409,42.581,8546,0
2006-09-15,42.581,43.151,42.424,43.151,9529,0
2006-09-18,42.658,43.02,42.171,42.567,12873,0
2006-09-19,42.581,43.295,42.581,43.295,14031,0
2006-09-20,43.339,43.623,43.067,43.623,16832,0
2006-09-21,43.505,43.678,43.505,43.623,11428,0
2006-09-22,43.623,43.746,43.505,43.72,7547,0
2006-09-25,43.559,44.022,43.452,43.795,22404,0
2006-09-26,43.559,44.81,43.452,44.599,27936,0
2006-09-27,44.774,44.774,43.623,44.042,12622,0
2006-09-28,44.042,44.119,43.879,44.03,4208,0
2006-09-29,43.995,44.35,43.819,44.35,11555,0
2006-10-02,44.64,44.64,43.879,44.571,20754,0
2006-10-03,44.042,44.787,43.879,44.022,21617,0
2006-10-04,43.971,44.787,43.971,44.308,8045,0
2006-10-05,44.451,44.716,43.879,44.524,15842,0
2006-10-06,44.35,44.716,44.35,44.524,7922,0
2006-10-09,44.671,44.836,44.599,44.64,15228,0
2006-10-10,44.671,45.078,44.671,45.078,23269,0
2006-10-11,44.892,45.184,44.335,45.184,9736,0
2006-10-12,45.01,46.319,44.836,45.54,21663,0
2006-10-13,45.21,47.742,45.21,46.407,24676,0
2006-10-16,45.825,47.015,43.623,46.976,53261,0
2006-10-17,46.407,47.267,46.171,47.267,13741,0
2006-10-18,46.689,46.726,45.078,46.561,21123,0
2006-10-19,45.565,46.486,45.565,46.198,14848,0
2006-10-20,46.171,46.198,44.931,45.231,15308,0
2006-10-23,45.078,45.68,45.078,45.643,8080,0
2006-10-24,45.21,45.643,45.21,45.643,5492,0
2006-10-25,45.933,46.053,45.565,46.053,8822,0
2006-10-26,46.053,46.053,45.078,45.379,14031,0
2006-10-27,45.21,46.656,45.21,46.369,9614,0
2006-10-30,46.198,46.294,45.68,46.053,9572,0
2006-10-31,46.053,46.294,45.825,46.188,7220,0
2006-11-01,46.171,46.407,46.147,46.407,8255,0
2006-11-02,46.459,46.459,46.171,46.319,11720,0
2006-11-03,46.171,46.407,46.171,46.407,6805,0
2006-11-06,46.407,46.999,46.407,46.999,11639,0
2006-11-07,47.267,47.456,47.015,47.162,9077,0
2006-11-08,46.87,47.267,46.782,47.193,9695,0
2006-11-09,47.193,47.267,46.952,47.071,6066,0
2006-11-10,47.384,47.742,47.147,47.456,14111,0
2006-11-13,47.456,47.624,46.34,47.624,15428,0
2006-11-14,46.782,47.742,46.656,47.742,12210,0
2006-11-15,47.532,47.624,46.34,46.635,9529,0
2006-11-16,46.656,46.656,42.409,43.505,95556,0
2006-11-17,43.559,43.746,41.681,41.88,36887,0
2006-11-20,41.379,42.923,41.379,42.658,19187,0
2006-11-21,42.923,44.571,42.802,44.119,25951,0
2006-11-22,43.9,44.35,43.505,44.059,9944,0
2006-11-24,43.819,43.819,43.295,43.733,5198,0
2006-11-27,44.119,44.119,43.819,43.9,2974,0
2006-11-28,43.913,43.913,43.703,43.913,2555,0
2006-11-29,43.913,43.971,43.879,43.971,12873,0
2006-11-30,44.483,44.774,44.162,44.671,9988,0
2006-12-01,44.836,45.063,44.801,44.984,7882,0
2006-12-04,45.273,45.565,44.483,45.329,13774,0
2006-12-05,45.443,46.053,45.443,46.053,15428,0
2006-12-06,46.03,46.726,46.03,46.714,13161,0
2006-12-07,46.807,46.807,46.513,46.782,7387,0
2006-12-08,46.714,47.742,46.714,47.742,18400,0
2006-12-11,47.384,47.742,47.044,47.601,12666,0
2006-12-12,47.384,47.742,47.015,47.586,11428,0
2006-12-13,46.896,47.015,45.329,45.622,16129,0
2006-12-14,45.763,45.969,45.565,45.738,5858,0
2006-12-15,45.443,45.933,45.35,45.721,8662,0
2006-12-18,45.997,47.218,45.763,46.807,7922,0
2006-12-19,46.807,46.896,46.58,46.604,7264,0
2006-12-20,46.407,47.147,45.589,45.815,7509,0
2006-12-21,46.053,46.87,46.053,46.221,9323,0
2006-12-22,46.604,46.952,46.294,46.407,6022,0
2006-12-26,46.407,46.407,46.248,46.319,6559,0
2006-12-27,46.34,46.782,46.079,46.513,6107,0
2006-12-28,46.513,47.733,46.513,47.733,12252,0
2006-12-29,47.267,48.231,46.541,47.555,11969,0
2007-01-03,47.555,47.586,47.044,47.339,12418,0
2007-01-04,47.218,47.742,47.218,47.267,5820,0
2007-01-05,47.267,48.165,46.656,47.996,17042,0
2007-01-08,48.11,48.11,46.976,47.793,14111,0
2007-01-09,47.886,48.018,47.742,48.018,8743,0
2007-01-10,47.456,47.501,46.999,47.442,7098,0
2007-01-11,47.442,47.442,46.833,46.87,6927,0
2007-01-12,46.87,47.478,46.833,47.267,6394,0
2007-01-16,47.015,47.147,46.171,46.442,14771,0
2007-01-17,46.407,46.635,43.971,45.063,34124,0
2007-01-18,44.864,45.379,44.836,45.078,13161,0
2007-01-19,44.483,44.64,44.162,44.498,14394,0
2007-01-22,43.995,44.234,43.623,44.162,22156,0
2007-01-23,44.308,45.035,44.174,45.035,5982,0
2007-01-24,45.21,45.21,44.836,44.966,3179,0
2007-01-25,44.921,45.184,44.35,44.836,7594,0
2007-01-26,44.64,45.21,44.64,45.09,8372,0
2007-01-29,45.21,45.565,44.119,45.565,9372,0
2007-01-30,45.329,45.68,44.599,45.329,9406,0
2007-01-31,45.329,45.565,43.995,45.21,11428,0
2007-02-01,45.078,45.078,44.35,44.955,8045,0
2007-02-02,44.931,45.67,44.892,45.496,9491,0
2007-02-05,45.417,45.955,45.417,45.825,4254,0
2007-02-06,45.526,46.053,45.035,45.394,17782,0
2007-02-07,45.565,46.101,45.35,46.101,10026,0
2007-02-08,46.101,47.501,46.101,47.029,19600,0
2007-02-09,47.267,48.165,46.079,47.456,17823,0
2007-02-12,47.218,47.501,45.955,47.218,16466,0
2007-02-13,46.896,46.896,45.68,46.264,6584,0
2007-02-14,46.171,46.171,45.815,45.955,4129,0
2007-02-15,46.442,46.976,46.221,46.234,7177,0
2007-02-16,45.969,46.999,45.969,46.689,5406,0
2007-02-20,46.782,47.015,46.294,46.294,18606,0
2007-02-21,46.407,46.407,45.54,46.053,21167,0
2007-02-22,45.969,45.969,44.64,45.474,31067,0
2007-02-23,44.892,45.79,44.864,45.589,17782,0
2007-02-26,45.329,45.443,44.81,45.417,9529,0
2007-02-27,45.443,45.825,45.184,45.622,11883,0
2007-02-28,45.707,46.407,45.68,46.248,11261,0
2007-03-01,45.997,45.997,45.622,45.91,4746,0
2007-03-02,45.68,45.707,45.443,45.68,5982,0
2007-03-05,45.565,45.622,44.599,45.129,6473,0
2007-03-06,44.892,45.184,44.599,44.864,5694,0
2007-03-07,44.836,45.329,44.774,45.302,5982,0
2007-03-08,45.622,45.969,45.231,45.379,7133,0
2007-03-09,45.815,46.264,45.565,45.763,4704,0
2007-03-12,45.68,45.933,45.67,45.91,14276,0
2007-03-13,45.184,46.396,45.184,45.738,24097,0
2007-03-14,45.815,45.933,45.68,45.815,8004,0
2007-03-15,45.933,46.053,45.078,45.302,8462,0
2007-03-16,44.955,46.396,44.864,46.053,9529,0
2007-03-19,46.053,46.053,45.394,45.417,7300,0
2007-03-20,45.394,45.997,45.273,45.825,5651,0
2007-03-21,45.707,45.882,45.707,45.882,2190,0
2007-03-22,45.882,45.882,45.589,45.707,2766,0
2007-03-23,45.589,45.68,44.892,45.68,9033,0
2007-03-26,45.329,45.549,45.248,45.394,5573,0
2007-03-27,45.329,45.329,44.892,45.035,12334,0
2007-03-28,45.035,45.273,45.01,45.035,3380,0
2007-03-29,45.035,45.035,44.836,44.836,8294,0
2007-03-30,44.955,45.184,44.955,45.167,2555,0
2007-04-02,45.248,45.997,45.248,45.443,7133,0
2007-04-03,45.443,45.68,44.864,45.68,12748,0
2007-04-04,45.707,46.053,45.1,46.03,7843,0
2007-04-05,45.933,46.396,45.853,46.079,9406,0
2007-04-09,45.955,47.093,45.955,46.442,12334,0
2007-04-10,46.442,46.976,46.442,46.782,11509,0
2007-04-11,46.486,46.486,45.707,45.882,4043,0
2007-04-12,45.933,46.369,45.815,45.853,4577,0
2007-04-13,46.053,46.369,45.825,46.369,7472,0
2007-04-16,46.101,46.833,46.101,46.58,12954,0
2007-04-17,46.34,46.58,45.763,45.825,6687,0
2007-04-18,45.825,46.833,45.707,46.053,10109,0
2007-04-19,45.933,46.442,45.815,46.053,4746,0
2007-04-20,46.053,46.101,45.443,45.474,5573,0
2007-04-23,45.474,46.101,45.329,45.589,18360,0
2007-04-24,46.053,46.119,45.565,46.119,6022,0
2007-04-25,45.933,46.294,45.565,45.955,12873,0
2007-04-26,46.119,46.119,45.273,45.443,7720,0
2007-04-27,45.474,46.042,45.329,45.565,9944,0
2007-04-30,45.815,46.101,45.632,46.03,6145,0
2007-05-01,46.101,46.119,46.079,46.079,7801,0
2007-05-02,46.101,46.101,45.763,46.101,4908,0
2007-05-03,46.119,46.714,45.997,46.58,10728,0
2007-05-04,46.656,46.782,46.053,46.407,7264,0
2007-05-07,46.407,46.635,46.319,46.319,2147,0
2007-05-08,46.656,46.656,45.589,45.763,18941,0
2007-05-09,45.933,46.407,45.91,46.079,10397,0
2007-05-10,46.053,46.486,45.933,46.369,7428,0
2007-05-11,45.933,46.053,45.622,45.969,3840,0
2007-05-14,45.969,46.053,45.329,45.329,8579,0
2007-05-15,45.273,45.273,43.24,43.505,34452,0
2007-05-16,43.387,43.387,41.974,43.24,32922,0
2007-05-17,43.387,43.995,43.151,43.703,8494,0
2007-05-18,43.733,44.189,43.703,44.086,7472,0
2007-05-21,43.879,43.995,43.339,43.603,13050,0
2007-05-22,43.151,43.387,42.976,43.195,17701,0
2007-05-23,43.623,44.189,43.339,43.819,11676,0
2007-05-24,43.971,44.202,43.151,43.27,11596,0
2007-05-25,43.505,43.623,43.151,43.603,7347,0
2007-05-29,43.505,43.995,43.452,43.733,5198,0
2007-05-30,43.746,43.746,43.387,43.559,4908,0
2007-05-31,43.623,44.119,43.505,44.022,6107,0
2007-06-01,43.913,44.64,43.879,44.64,6066,0
2007-06-04,44.64,44.688,44.451,44.498,10772,0
2007-06-05,44.498,44.599,44.35,44.599,5406,0
2007-06-06,44.571,44.688,44.285,44.451,6969,0
2007-06-07,44.119,44.571,43.733,44.35,6022,0
2007-06-08,44.429,45.063,44.335,44.836,6315,0
2007-06-11,44.836,45.078,44.801,45.063,10314,0
2007-06-12,45.273,45.565,44.688,44.688,7133,0
2007-06-13,44.308,44.549,44.308,44.483,3669,0
2007-06-14,44.483,44.64,44.119,44.483,7428,0
2007-06-15,44.716,44.955,44.498,44.955,5820,0
2007-06-18,45.129,45.955,45.129,45.68,8127,0
2007-06-19,45.68,45.933,45.21,45.54,5032,0
2007-06-20,45.248,45.933,44.955,45.933,3257,0
2007-06-21,45.815,45.815,45.078,45.329,3097,0
2007-06-22,45.622,45.853,44.81,44.81,4373,0
2007-06-25,44.81,46.053,44.81,45.231,5573,0
2007-06-26,45.231,45.443,44.599,44.599,8416,0
2007-06-27,44.63,44.63,44.483,44.571,4006,0
2007-06-28,44.571,44.955,44.571,44.774,5651,0
2007-06-29,44.921,45.707,44.876,45.68,5524,0
2007-07-02,45.707,45.707,44.787,45.156,7756,0
2007-07-03,44.955,45.815,44.836,45.565,5982,0
2007-07-05,45.738,46.053,45.643,45.933,6440,0
2007-07-06,45.815,46.198,45.707,45.815,5406,0
2007-07-09,46.198,46.656,45.815,46.053,10441,0
2007-07-10,45.707,46.053,45.707,45.933,7019,0
2007-07-11,45.815,45.815,44.864,44.984,11182,0
2007-07-12,44.984,45.063,44.836,44.836,4949,0
2007-07-13,44.836,45.443,44.716,45.443,3590,0
2007-07-16,45.443,45.456,44.747,44.876,5324,0
2007-07-17,45.078,45.68,45.078,45.643,8915,0
2007-07-18,45.565,45.68,44.836,44.836,7220,0
2007-07-19,45.21,45.21,44.234,44.498,9284,0
2007-07-20,44.571,44.571,44.119,44.39,8004,0
2007-07-23,44.377,44.836,44.248,44.801,6356,0
2007-07-24,44.671,44.671,43.746,43.746,11509,0
2007-07-25,43.623,44.119,42.288,43.529,24465,0
2007-07-26,43.02,43.479,42.658,42.779,13407,0
2007-07-27,43.27,44.571,42.779,44.202,10728,0
2007-07-30,44.35,44.35,43.411,43.795,5573,0
2007-07-31,43.623,44.059,43.387,43.819,7756,0
2007-08-01,43.623,43.795,43.02,43.295,5820,0
2007-08-02,43.505,43.505,42.658,42.953,1940,0
2007-08-03,43.02,43.387,39.505,39.651,25287,0
2007-08-06,39.505,39.622,34.318,35.62,76368,0
2007-08-07,35.874,36.115,33.355,35.874,43814,0
2007-08-08,36.115,37.813,35.998,37.449,30779,0
2007-08-09,37.449,37.564,36.722,37.328,4828,0
2007-08-10,37.038,39.152,36.598,37.618,15350,0
2007-08-13,37.416,37.527,36.349,37.22,7220,0
2007-08-14,36.958,37.078,35.9,35.9,5900,0
2007-08-15,35.751,35.751,32.841,32.959,49510,0
2007-08-16,30.783,32.841,24.233,28.484,73189,0
2007-08-17,38.003,38.003,29.096,34.395,17163,0
2007-08-20,34.395,35.9,34.395,35.9,11926,0
2007-08-21,35.912,37.449,33.936,36.722,23022,0
2007-08-22,36.894,37.564,36.894,37.564,5362,0
2007-08-23,36.894,37.449,36.894,36.958,7472,0
2007-08-24,37.564,37.813,36.985,37.564,8867,0
2007-08-27,36.722,37.212,36.349,37.078,7428,0
2007-08-28,36.349,37.102,35.504,36.706,7509,0
2007-08-29,36.408,36.865,33.331,33.619,19552,0
2007-08-30,33.093,34.903,30.57,34.541,20839,0
2007-08-31,34.541,35.62,34.174,34.541,2395,0
2007-09-04,35.022,35.874,35.022,35.62,7882,0
2007-09-05,36.408,36.408,35.62,36.335,2766,0
2007-09-06,36.349,36.349,35.62,35.62,6107,0
2007-09-07,36.189,36.235,35.751,36.235,2766,0
2007-09-10,35.998,36.235,34.926,34.95,5160,0
2007-09-11,34.903,35.504,34.777,35.504,7631,0
2007-09-12,35.388,35.504,34.73,35.043,2267,0
2007-09-13,35.242,35.388,34.903,35.156,6000,0
2007-09-14,35.123,35.731,34.926,35.504,4333,0
2007-09-17,35.191,35.666,35.191,35.59,3882,0
2007-09-18,35.998,36.235,35.62,36.235,5820,0
2007-09-19,36.349,36.598,35.998,36.481,5278,0
2007-09-20,36.722,37.09,36.598,37.09,7177,0
2007-09-21,37.564,39.995,36.481,38.425,12541,0
2007-09-24,38.292,38.425,36.722,38.053,4415,0
2007-09-25,38.425,38.515,36.349,36.523,9323,0
2007-09-26,36.349,37.643,36.349,37.155,10357,0
2007-09-27,37.714,37.714,37.155,37.231,10441,0
2007-09-28,37.449,37.449,36.115,36.142,16129,0
2007-10-01,36.481,37.449,36.481,37.212,7594,0
2007-10-02,37.527,37.933,37.527,37.912,6227,0
2007-10-03,38.053,38.179,37.449,37.449,2147,0
2007-10-04,37.449,37.449,36.598,36.958,3300,0
2007-10-05,36.642,37.681,36.642,37.328,6315,0
2007-10-08,37.681,38.179,37.564,37.813,5079,0
2007-10-09,37.564,38.179,37.564,38.179,4869,0
2007-10-10,38.292,38.78,38.179,38.543,8127,0
2007-10-11,38.425,38.425,37.813,38.053,4577,0
2007-10-12,38.292,38.466,37.764,37.813,5443,0
2007-10-15,37.564,37.681,37.102,37.185,5573,0
2007-10-16,35.942,37.564,35.942,37.067,11388,0
2007-10-17,37.328,37.328,36.349,36.349,3097,0
2007-10-18,36.695,36.695,35.022,35.156,11428,0
2007-10-19,34.777,35.022,34.715,35.005,2930,0
2007-10-22,34.657,34.657,33.21,33.251,14071,0
2007-10-23,35.271,35.271,33.331,33.646,5117,0
2007-10-24,33.21,33.232,30.877,32.719,19966,0
2007-10-25,32.494,32.494,31.096,31.742,14727,0
2007-10-26,31.273,31.589,31.024,31.332,8210,0
2007-10-29,31.358,31.873,31.332,31.417,9077,0
2007-10-30,31.024,31.024,29.787,30.488,11182,0
2007-10-31,30.255,30.783,29.521,30.29,16752,0
2007-11-01,29.818,29.818,28.841,29.787,18566,0
2007-11-02,29.818,29.818,28.959,29.329,9448,0
2007-11-05,28.841,28.841,27.503,28.602,26032,0
2007-11-06,28.232,29.685,26.904,29.54,22656,0
2007-11-07,28.841,30.054,28.602,29.276,8495,0
2007-11-08,27.126,29.329,27.126,29.329,14672,0
2007-11-09,30.29,30.29,29.096,29.787,11098,0
2007-11-12,30.29,30.29,29.329,29.447,6218,0
2007-11-13,29.211,30.29,28.668,29.594,11102,0
2007-11-14,29.668,30.03,29.668,29.668,6849,0
2007-11-15,29.818,29.936,29.685,29.936,5117,0
2007-11-16,29.565,30.172,29.565,29.715,6601,0
2007-11-19,29.036,30.226,29.036,29.329,8409,0
2007-11-20,28.959,29.685,28.841,29.25,5651,0
2007-11-21,28.523,29.447,28.523,28.723,11261,0
2007-11-23,28.602,29.096,27.871,27.871,6145,0
2007-11-26,27.871,28.383,27.756,28.064,7673,0
2007-11-27,28.484,28.484,27.902,28.115,7720,0
2007-11-28,27.871,28.383,27.871,28.263,19255,0
2007-11-29,28.484,28.484,28.193,28.353,3629,0
2007-11-30,28.575,29.565,28.115,29.329,8255,0
2007-12-03,29.329,30.03,28.115,29.329,15183,0
2007-12-04,29.036,29.685,29.036,29.685,6723,0
2007-12-05,29.818,30.054,28.959,29.096,6969,0
2007-12-06,29.685,30.29,29.329,30.054,5524,0
2007-12-07,29.818,30.902,29.565,30.902,6969,0
2007-12-10,31.155,31.241,30.054,31.042,6770,0
2007-12-11,31.273,31.873,31.273,31.753,6190,0
2007-12-12,31.627,31.627,30.29,30.29,9162,0
2007-12-13,30.29,32.816,29.818,31.007,13347,0
2007-12-14,31.311,31.358,30.54,31.024,992,0
2007-12-17,30.54,31.155,28.484,28.484,7547,0
2007-12-18,28.353,29.096,27.503,28.115,10931,0
2007-12-19,27.445,27.565,26.278,26.398,13531,0
2007-12-20,26.253,28.353,25.108,25.623,13863,0
2007-12-21,24.606,25.642,23.759,24.146,47776,0
2007-12-24,23.877,24.482,23.048,24.462,12991,0
2007-12-26,23.945,25.685,23.945,24.606,18527,0
2007-12-27,24.482,24.724,23.994,24.233,11388,0
2007-12-28,24.233,24.354,23.759,24.342,11926,0
2007-12-31,24.023,24.233,23.628,23.759,20893,0
2008-01-02,23.945,25.211,23.8,25.064,17941,0
2008-01-03,24.288,25.095,24.163,25.095,8867,0
2008-01-04,24.743,24.867,24.482,24.867,6532,0
2008-01-07,25.884,25.884,24.628,24.951,6344,0
2008-01-08,24.951,25.095,24.724,25.064,11395,0
2008-01-09,24.918,25.095,24.778,24.778,10071,0
2008-01-10,24.67,24.867,24.429,24.743,11496,0
2008-01-11,24.743,24.787,23.759,24.092,13596,0
2008-01-14,23.972,24.606,23.759,24.342,9372,0
2008-01-15,24.656,24.724,24.198,24.313,4601,0
2008-01-16,24.656,24.656,24.259,24.259,6048,0
2008-01-17,24.313,24.313,23.759,23.849,14862,0
2008-01-18,23.628,24.342,22.295,23.083,9821,0
2008-01-22,22.056,23.019,19.876,22.902,28965,0
2008-01-23,23.217,23.628,20.958,21.331,17451,0
2008-01-24,21.82,22.174,21.039,21.82,8950,0
2008-01-25,21.355,22.345,21.355,22.257,6145,0
2008-01-28,22.399,23.509,22.399,23.509,9859,0
2008-01-29,23.509,24.233,23.418,24.233,11098,0
2008-01-30,23.994,24.482,23.994,24.482,16708,0
2008-01-31,24.575,24.575,24.233,24.482,6272,0
2008-02-01,24.482,25.211,24.405,25.095,9529,0
2008-02-04,24.958,25.446,24.958,25.05,11555,0
2008-02-05,25.095,25.978,25.095,25.818,18017,0
2008-02-06,25.937,26.002,25.685,25.978,11138,0
2008-02-07,25.884,26.375,25.737,26.058,7264,0
2008-02-08,25.884,26.15,25.884,25.937,5778,0
2008-02-11,25.937,26.438,25.685,26.438,6022,0
2008-02-12,26.111,27.503,25.937,27.503,10613,0
2008-02-13,27.827,27.827,26.548,26.676,15402,0
2008-02-14,26.904,27.191,25.567,26.002,8707,0
2008-02-15,26.002,26.425,24.724,25.963,9001,0
2008-02-19,25.737,26.058,25.567,25.963,4708,0
2008-02-20,25.978,26.611,25.818,26.346,7681,0
2008-02-21,26.292,26.292,25.476,25.476,14065,0
2008-02-22,25.672,25.768,25.325,25.685,3054,0
2008-02-25,25.446,26.174,25.277,25.567,11006,0
2008-02-26,25.685,26.253,25.567,25.567,5405,0
2008-02-27,26.174,26.611,25.567,26.058,11596,0
2008-02-28,25.567,26.346,25.567,26.346,5927,0
2008-02-29,26.058,26.548,25.818,26.548,3133,0
2008-03-03,26.548,27.191,26.548,26.664,7347,0
2008-03-04,26.788,26.788,25.623,26.15,6927,0
2008-03-05,26.058,26.174,25.623,26.082,7080,0
2008-03-06,25.685,26.788,25.685,26.253,5533,0
2008-03-07,26.174,26.904,25.937,26.425,5469,0
2008-03-10,26.425,26.873,25.446,26.425,9773,0
2008-03-11,26.23,26.664,26.058,26.582,4494,0
2008-03-12,26.861,26.861,25.304,26.174,8172,0
2008-03-13,25.937,26.292,25.685,26.096,5079,0
2008-03-14,26.174,27.626,25.446,26.788,12843,0
2008-03-17,25.937,26.788,25.685,25.712,10289,0
2008-03-18,26.292,27.007,25.567,25.818,14359,0
2008-03-19,25.594,26.425,25.446,25.937,7673,0
2008-03-20,25.446,25.685,25.325,25.53,5995,0
2008-03-24,25.642,25.685,25.53,25.685,1896,0
2008-03-25,25.685,26.548,25.685,25.937,5573,0
2008-03-26,26.548,26.548,25.685,25.884,8822,0
2008-03-27,25.789,25.937,25.446,25.672,4254,0
2008-03-28,25.623,26.058,25.446,25.502,7177,0
2008-03-31,25.884,26.518,25.642,26.518,5910,0
2008-04-01,26.058,27.871,26.058,27.312,13451,0
2008-04-02,27.503,28.959,27.503,28.484,14897,0
2008-04-03,26.375,28.959,26.375,28.723,11342,0
2008-04-04,27.902,29.211,27.902,29.185,5087,0
2008-04-07,29.211,29.447,28.206,28.959,15716,0
2008-04-08,28.774,29.39,28.774,29.361,5362,0
2008-04-09,29.565,29.565,28.875,28.998,5982,0
2008-04-10,29.447,29.447,28.891,29.096,5079,0
2008-04-11,29.096,29.096,28.668,29.096,5573,0
2008-04-14,28.959,29.036,28.353,28.774,7577,0
2008-04-15,27.915,29.211,27.915,28.723,6039,0
2008-04-16,29.096,29.096,28.629,29.096,3725,0
2008-04-17,28.484,29.096,27.902,28.756,3710,0
2008-04-18,29.54,29.54,28.018,28.484,9415,0
2008-04-21,29.036,29.737,28.774,29.505,7543,0
2008-04-22,29.685,29.936,29.565,29.565,3064,0
2008-04-23,29.912,30.902,29.818,30.52,8927,0
2008-04-24,30.861,32.233,30.861,31.627,11261,0
2008-04-25,31.969,31.969,31.108,31.168,5776,0
2008-04-28,31.609,32.113,31.508,31.811,4727,0
2008-04-29,31.627,32.113,31.627,31.998,5276,0
2008-04-30,32.336,33.331,32.169,32.959,5827,0
2008-05-01,33.181,34.054,33.157,33.739,12260,0
2008-05-02,33.685,34.873,33.685,34.586,11541,0
2008-05-05,35.357,36.481,34.777,36.203,24820,0
2008-05-06,36.335,36.958,34.395,35.504,21887,0
2008-05-07,36.335,36.335,35.156,35.388,6963,0
2008-05-08,35.504,36.349,35.444,36.115,6399,0
2008-05-09,36.163,36.349,35.912,36.349,9889,0
2008-05-12,36.627,36.627,35.156,35.751,15941,0
2008-05-13,34.73,35.271,34.174,34.348,16572,0
2008-05-14,34.202,34.777,33.936,34.054,9386,0
2008-05-15,34.054,34.266,33.964,33.964,4720,0
2008-05-16,34.054,34.054,31.042,31.742,31720,0
2008-05-19,31.478,31.594,29.521,29.685,38065,0
2008-05-20,29.765,29.765,28.316,28.951,33560,0
2008-05-21,28.316,30.054,28.232,29.565,14262,0
2008-05-22,29.565,30.52,29.197,30.345,7609,0
2008-05-23,30.463,30.54,29.685,29.861,6979,0
2008-05-27,30.268,30.332,29.521,30.29,8043,0
2008-05-28,29.329,30.701,28.629,29.818,12538,0
2008-05-29,29.83,30.783,29.818,30.659,12707,0
2008-05-30,30.783,31.452,30.426,30.714,5514,0
2008-06-02,30.54,32.061,30.54,31.998,7409,0
2008-06-03,31.998,33.45,31.873,32.826,15394,0
2008-06-04,32.719,33.422,32.233,32.841,7048,0
2008-06-05,32.841,33.093,32.336,32.455,2952,0
2008-06-06,32.92,32.92,31.652,32.92,17914,0
2008-06-09,32.89,34.425,32.719,33.671,19743,0
2008-06-10,34.028,34.054,33.355,33.45,6360,0
2008-06-11,32.575,32.841,32.061,32.169,8177,0
2008-06-12,32.113,32.719,32.113,32.139,3188,0
2008-06-13,31.873,32.483,31.873,32.336,6017,0
2008-06-16,32.139,32.89,32.139,32.139,6332,0
2008-06-17,32.194,32.379,31.942,31.942,4519,0
2008-06-18,31.873,32.035,31.873,31.969,3710,0
2008-06-19,31.873,31.998,31.508,31.508,7165,0
2008-06-20,32.194,32.349,31.73,31.998,5440,0
2008-06-23,31.54,32.048,31.508,31.589,10384,0
2008-06-24,31.742,32.113,31.704,31.901,3267,0
2008-06-25,32.285,32.285,30.902,30.952,13695,0
2008-06-26,30.952,31.683,30.783,31.024,2857,0
2008-06-27,30.803,31.508,30.585,30.659,3164,0
2008-06-30,32.263,32.263,29.936,29.936,8875,0
2008-07-01,29.361,30.54,29.361,30.147,5478,0
2008-07-02,29.936,30.147,25.937,28.841,26110,0
2008-07-03,29.067,29.067,27.272,28.456,2004,0
2008-07-07,29.067,29.067,25.685,26.031,17461,0
2008-07-08,25.642,27.154,25.567,27.154,13434,0
2008-07-09,26.904,28.554,26.904,27.73,6668,0
2008-07-10,28.115,29.096,27.902,29.036,3696,0
2008-07-11,28.193,31.753,26.788,30.783,15474,0
2008-07-14,29.885,30.29,27.388,29.155,9572,0
2008-07-15,29.977,29.977,27.995,28.602,3286,0
2008-07-16,29.912,29.912,28.575,29.211,6854,0
2008-07-17,29.096,29.521,28.891,28.891,5339,0
2008-07-18,29.521,31.007,29.421,30.585,10503,0
2008-07-21,30.345,31.508,30.345,31.187,5495,0
2008-07-22,31.478,31.508,30.783,31.042,5281,0
2008-07-23,30.714,32.719,30.714,31.821,12102,0
2008-07-24,32.233,32.719,31.753,31.753,6726,0
2008-07-25,31.753,31.873,31.155,31.391,5422,0
2008-07-28,31.155,31.273,30.659,30.659,3213,0
2008-07-29,30.659,31.753,30.659,31.627,9249,0
2008-07-30,31.273,31.753,30.902,31.627,4441,0
2008-07-31,31.54,31.54,31.273,31.445,6142,0
2008-08-01,31.704,31.769,31.299,31.54,7086,0
2008-08-04,31.391,31.742,31.391,31.683,3604,0
2008-08-05,31.73,31.942,31.391,31.942,3449,0
2008-08-06,31.942,32.194,31.753,32.194,5902,0
2008-08-07,31.942,32.194,31.508,32.061,10036,0
2008-08-08,31.821,31.873,31.508,31.508,3374,0
2008-08-11,31.508,31.683,29.685,29.936,25510,0
2008-08-12,29.565,29.936,27.871,29.096,25697,0
2008-08-13,27.651,28.523,27.651,27.871,13920,0
2008-08-14,27.503,28.34,27.503,28.283,5966,0
2008-08-15,29.067,29.067,27.651,27.712,3492,0
2008-08-18,27.712,28.064,27.651,27.756,3269,0
2008-08-19,27.756,28.064,27.388,27.73,5417,0
2008-08-20,28.554,29.329,27.52,28.165,7093,0
2008-08-21,28.115,28.165,27.42,27.445,3082,0
2008-08-22,27.626,28.538,27.626,28.142,5094,0
2008-08-25,27.565,28.456,27.565,28.401,6491,0
2008-08-26,28.602,29.036,27.915,28.602,10016,0
2008-08-27,28.746,29.685,28.746,29.685,7842,0
2008-08-28,29.685,29.685,29.447,29.565,5519,0
2008-08-29,30.003,30.054,29.565,29.622,6156,0
2008-09-02,29.765,29.977,29.108,29.964,5282,0
2008-09-03,30.03,30.03,29.329,29.936,5032,0
2008-09-04,27.902,28.841,23.363,24.233,95607,0
2008-09-05,23.127,23.628,22.056,23.272,35808,0
2008-09-08,22.111,22.374,18.44,19.022,96738,0
2008-09-09,18.44,18.44,15.272,15.418,118876,0
2008-09-10,14.874,15.707,14.585,15.508,52707,0
2008-09-11,14.81,15.297,14.468,14.544,34050,0
2008-09-12,14.521,14.928,14.296,14.401,21453,0
2008-09-15,14.256,14.256,12.801,13.384,30111,0
2008-09-16,13.425,13.425,11.325,11.798,76452,0
2008-09-17,12.05,12.063,10.982,11.907,37083,0
2008-09-18,11.88,13.647,11.763,13.452,29674,0
2008-09-19,14.756,15.152,13.7,13.847,36973,0
2008-09-22,13.7,14.468,12.779,13.452,32100,0
2008-09-23,12.843,13.993,12.843,13.874,12168,0
2008-09-24,13.109,13.781,13.109,13.452,13477,0
2008-09-25,13.187,13.847,13.187,13.253,7076,0
2008-09-26,12.751,13.425,12.117,13.092,10114,0
2008-09-29,13.394,13.394,10.901,11.537,10790,0
2008-09-30,12.553,12.553,11.655,12.063,18682,0
2008-10-01,12.779,12.779,11.776,12.553,10259,0
2008-10-02,13.712,13.712,12.182,12.605,18059,0
2008-10-03,12.962,13.187,12.117,12.356,8261,0
2008-10-06,12.145,12.145,10.573,10.93,21142,0
2008-10-07,11.271,11.508,9.714,9.714,15269,0
2008-10-08,10.177,10.177,8.5526,9.0136,27628,0
2008-10-09,8.7776,9.57,8.3153,8.6613,35525,0
2008-10-10,7.5641,8.2093,6.9292,7.5382,47751,0
2008-10-13,8.2359,9.57,8.2359,9.57,18066,0
2008-10-14,10.348,11.008,10.177,10.56,44690,0
2008-10-15,10.441,10.546,9.3601,10.297,16558,0
2008-10-16,10.203,10.613,9.57,10.546,17051,0
2008-10-17,10.177,11.152,9.939,10.784,12528,0
2008-10-20,10.901,11.152,10.667,11.008,27481,0
2008-10-21,11.338,11.338,10.667,10.667,13463,0
2008-10-22,10.441,10.784,9.714,9.793,13863,0
2008-10-23,9.939,10.427,9.2121,9.953,15417,0
2008-10-24,9.702,9.702,8.9628,9.622,8687,0
2008-10-27,9.4251,10.15,9.4251,9.742,1606,0
2008-10-28,9.767,10.731,9.1606,10.467,12078,0
2008-10-29,10.467,10.93,10.467,10.546,5813,0
2008-10-30,11.325,11.389,10.573,10.573,5732,0
2008-10-31,11.073,11.367,10.93,11.034,7276,0
2008-11-03,11.367,11.563,10.956,11.418,11666,0
2008-11-04,11.917,11.917,11.367,11.763,7149,0
2008-11-05,11.418,11.917,11.418,11.591,7511,0
2008-11-06,11.776,11.88,11.152,11.194,12528,0
2008-11-07,11.099,11.614,11.099,11.614,3115,0
2008-11-10,11.776,12.526,11.776,11.907,20460,0
2008-11-11,11.798,11.798,11.389,11.798,14514,0
2008-11-12,11.418,12.514,9.714,10.283,32184,0
2008-11-13,10.297,10.297,9.2121,9.714,11164,0
2008-11-14,9.714,10.401,9.0929,9.2779,10715,0
2008-11-17,9.57,9.767,8.7255,9.0136,14486,0
2008-11-18,8.8704,9.4763,8.7255,8.8036,14130,0
2008-11-19,9.0418,9.0418,7.5382,7.6297,16704,0
2008-11-20,7.2998,7.8546,6.5727,6.9292,31529,0
2008-11-21,7.3654,7.6162,6.3222,6.6654,18416,0
2008-11-24,6.9024,9.767,6.9024,8.9921,22858,0
2008-11-25,8.7493,9.53,7.761,8.9921,13479,0
2008-11-26,9.3312,9.3828,9.0418,9.1072,3743,0
2008-11-28,9.714,10.255,9.714,10.005,2591,0
2008-12-01,10.427,11.099,9.505,10.061,12417,0
2008-12-02,10.297,10.375,9.742,10.255,7475,0
2008-12-03,10.255,10.255,9.793,10.138,5089,0
2008-12-04,10.177,10.177,9.86,10.138,4422,0
2008-12-05,10.585,10.585,9.702,9.822,5426,0
2008-12-08,10.11,10.15,9.702,9.822,12367,0
2008-12-09,9.822,10.15,9.793,9.846,8117,0
2008-12-10,10.138,10.691,10.138,10.467,11180,0
2008-12-11,9.648,9.939,9.648,9.702,10652,0
2008-12-12,9.793,10.518,9.4507,9.4507,7178,0
2008-12-15,9.767,10.863,8.9628,9.659,17333,0
2008-12-16,9.702,10.177,9.2411,9.57,5665,0
2008-12-17,9.3976,9.793,8.4862,8.7255,11791,0
2008-12-18,8.171,8.8157,8.171,8.2626,3826,0
2008-12-19,8.8157,8.8704,8.2359,8.2359,3400,0
2008-12-22,8.2359,9.1072,8.2359,8.5278,6931,0
2008-12-23,8.3679,8.9497,7.8808,8.6989,33841,0
2008-12-24,8.6315,9.2934,8.6315,9.1464,4756,0
2008-12-26,9.57,9.727,8.9759,9.3177,20776,0
2008-12-29,9.3312,9.3312,8.132,8.9921,16383,0
2008-12-30,8.9628,8.9628,8.5013,8.7913,14539,0
2008-12-31,9.1072,9.2121,8.5402,9.2121,11430,0
2009-01-02,9.2121,9.926,9.2121,9.584,14477,0
2009-01-05,9.939,10.163,9.584,10.084,22826,0
2009-01-06,10.484,10.745,10.177,10.506,12460,0
2009-01-07,10.6,11.152,10.546,10.667,13576,0
2009-01-08,10.506,11.073,10.506,10.77,8462,0
2009-01-09,11.14,11.378,10.706,11.206,15415,0
2009-01-12,11.233,11.508,10.901,11.508,16049,0
2009-01-13,11.458,11.508,10.691,10.745,9716,0
2009-01-14,10.784,10.784,9.832,10.099,14157,0
2009-01-15,9.966,10.018,9.702,9.754,1862,0
2009-01-16,9.832,10.084,9.754,9.767,2956,0
2009-01-20,9.767,9.767,9.3976,9.4379,14076,0
2009-01-21,9.808,10.11,9.638,10.061,5322,0
2009-01-22,9.659,10.297,9.659,10.177,5984,0
2009-01-23,9.876,10.242,9.876,10.23,3688,0
2009-01-26,9.994,10.203,9.876,9.994,2855,0
2009-01-27,10.452,10.994,10.203,10.452,10230,0
2009-01-28,10.756,10.756,10.467,10.731,3846,0
2009-01-29,10.23,10.851,10.23,10.506,7300,0
2009-01-30,10.613,10.731,10.414,10.427,2072,0
2009-02-02,10.891,11.35,10.6,10.901,13215,0
2009-02-03,10.387,10.876,10.387,10.441,3300,0
2009-02-04,10.6,11.467,10.255,10.731,14718,0
2009-02-05,10.546,10.784,10.297,10.651,504,0
2009-02-06,10.968,10.968,10.484,10.901,6367,0
2009-02-09,11.194,11.194,10.876,10.876,5599,0
2009-02-10,10.901,10.901,10.375,10.706,6515,0
2009-02-11,10.177,11.021,10.177,10.546,8810,0
2009-02-12,10.745,10.745,10.191,10.214,3699,0
2009-02-13,10.125,10.484,9.134,10.163,5111,0
2009-02-17,10.163,10.163,9.3976,9.622,7511,0
2009-02-18,9.622,10.084,9.0929,9.57,27830,0
2009-02-19,9.702,10.901,9.0929,9.2663,9120,0
2009-02-20,9.1464,9.1464,8.6613,8.6613,6945,0
2009-02-23,8.4462,8.8445,7.9057,8.132,19794,0
2009-02-24,8.3031,9.0824,7.9462,8.5013,8546,0
2009-02-25,8.6613,8.8575,8.3679,8.6207,3255,0
2009-02-26,8.4605,9.0824,7.8808,8.3031,6340,0
2009-02-27,8.3031,8.3031,7.9978,8.143,6890,0
2009-03-02,8.2496,8.3679,7.8808,7.9207,12972,0
2009-03-03,7.9207,7.9978,7.8808,7.8808,10435,0
2009-03-04,7.8933,8.2359,7.8933,8.0643,4687,0
2009-03-05,7.8808,7.8933,7.4314,7.6026,8558,0
2009-03-06,7.4714,7.6162,6.969,6.969,16063,0
2009-03-09,6.7442,7.0632,6.4152,6.4277,15244,0
2009-03-10,6.3222,6.9423,6.2566,6.9423,17057,0
2009-03-11,6.9576,7.6297,6.8114,6.9024,5418,0
2009-03-12,6.969,7.2457,6.969,7.2457,5257,0
2009-03-13,7.2724,7.4972,7.1398,7.154,5203,0
2009-03-16,7.208,7.5783,7.208,7.3399,8236,0
2009-03-17,7.3399,7.4576,7.219,7.4576,5568,0
2009-03-18,7.3916,8.0252,7.3399,7.4972,6873,0
2009-03-19,7.5107,7.6826,7.5107,7.5107,11950,0
2009-03-20,7.6026,7.6826,7.2594,7.3916,13672,0
2009-03-23,7.3264,7.748,7.3264,7.748,2617,0
2009-03-24,7.3654,7.8659,7.3654,7.6944,5926,0
2009-03-25,7.7747,7.7747,7.6162,7.7354,6305,0
2009-03-26,7.6425,8.1828,7.6425,8.0135,9808,0
2009-03-27,7.8933,8.645,7.6713,8.0779,7509,0
2009-03-30,7.6026,8.0779,7.524,7.6162,5936,0
2009-03-31,7.6425,7.9314,7.6162,7.761,2248,0
2009-04-01,7.9978,8.2496,7.6162,7.8808,7299,0
2009-04-02,7.8408,8.6853,7.2594,8.1168,13877,0
2009-04-03,8.132,8.6315,7.8808,8.5013,5873,0
2009-04-06,8.5526,8.7913,7.9978,8.5782,9006,0
2009-04-07,8.5666,9.597,8.1042,8.7639,15410,0
2009-04-08,8.7639,9.0681,8.7639,8.9628,9430,0
2009-04-09,9.0929,9.702,8.9759,9.3976,6920,0
2009-04-13,9.3976,9.3976,8.4862,8.7913,15309,0
2009-04-14,8.7493,9.2121,8.5666,8.6073,9594,0
2009-04-15,8.4862,8.9628,8.3302,8.395,6763,0
2009-04-16,8.4222,8.6073,8.3153,8.4862,3816,0
2009-04-17,8.5278,9.2527,8.5278,8.8295,8511,0
2009-04-20,8.6073,9.3976,8.6073,9.307,15724,0
2009-04-21,9.2256,9.2256,8.8704,9.1464,3425,0
2009-04-22,8.6073,9.3976,8.6073,9.2779,8346,0
2009-04-23,9.2256,9.69,8.9759,9.622,17077,0
2009-04-24,9.544,9.913,9.544,9.822,8634,0
2009-04-27,9.846,10.214,9.846,10.072,7323,0
2009-04-28,9.897,10.125,9.832,10.018,11182,0
2009-04-29,9.702,10.11,9.702,9.994,9567,0
2009-04-30,10.283,10.851,10.125,10.283,11123,0
2009-05-01,10.494,11.073,10.125,10.518,10451,0
2009-05-04,10.6,10.891,10.427,10.573,17966,0
2009-05-05,10.573,10.784,10.427,10.679,8305,0
2009-05-06,10.731,10.901,10.731,10.784,23833,0
2009-05-07,10.784,11.114,10.784,11.114,15766,0
2009-05-08,10.731,11.574,10.731,11.574,19720,0
2009-05-11,11.667,11.961,10.138,10.81,39470,0
2009-05-12,10.297,12.117,10.297,11.642,26016,0
2009-05-13,11.83,11.83,10.348,10.784,24630,0
2009-05-14,10.546,10.546,9.86,10.401,18973,0
2009-05-15,10.401,10.427,10.061,10.255,9295,0
2009-05-18,10.494,10.756,10.348,10.533,8710,0
2009-05-19,10.533,10.6,10.362,10.452,17856,0
2009-05-20,10.716,11.099,10.546,10.891,16698,0
2009-05-21,10.851,11.667,10.427,10.891,25429,0
2009-05-22,11.008,11.219,10.716,10.901,4881,0
2009-05-26,10.624,11.099,10.6,10.731,5838,0
2009-05-27,10.982,11.206,10.613,11.206,8041,0
2009-05-28,11.088,11.194,10.901,11.194,8425,0
2009-05-29,11.271,11.508,10.901,11.14,12789,0
2009-06-01,11.798,11.798,11.467,11.508,25261,0
2009-06-02,11.642,11.813,11.367,11.508,23389,0
2009-06-03,11.508,11.734,10.917,11.378,11413,0
2009-06-04,11.206,11.604,11.206,11.467,8877,0
2009-06-05,11.563,11.614,11.378,11.5,8492,0
2009-06-08,11.5,11.574,11.467,11.549,8164,0
2009-06-09,11.508,11.642,11.508,11.642,9370,0
2009-06-10,11.763,12.356,11.418,11.508,29885,0
2009-06-11,11.508,11.574,11.194,11.338,15537,0
2009-06-12,11.325,11.325,11.14,11.206,15426,0
2009-06-15,11.034,11.248,11.034,11.034,8195,0
2009-06-16,10.901,11.5,10.901,11.034,15681,0
2009-06-17,10.93,11.219,10.638,10.968,19672,0
2009-06-18,10.968,11.508,10.968,11.325,8550,0
2009-06-19,11.325,11.917,11.325,11.614,9459,0
2009-06-22,11.83,12.659,11.034,11.5,7352,0
2009-06-23,11.206,12.356,11.206,11.271,17952,0
2009-06-24,11.299,11.682,11.167,11.444,5901,0
2009-06-25,11.378,11.549,11.325,11.508,9627,0
2009-06-26,11.549,11.798,11.549,11.707,6772,0
2009-06-29,11.707,12.117,11.707,11.961,7012,0
2009-06-30,12.248,12.591,12.063,12.197,10467,0
2009-07-01,11.614,12.539,11.614,12.539,9280,0
2009-07-02,12.526,13.07,12.327,12.421,16635,0
2009-07-06,12.421,12.722,12.421,12.514,6613,0
2009-07-07,12.514,13.82,12.435,13.16,27772,0
2009-07-08,12.934,13.029,12.883,12.91,9780,0
2009-07-09,13.092,13.688,12.856,13.29,15614,0
2009-07-10,13.306,13.514,12.327,13.514,9603,0
2009-07-13,13.209,13.452,13.029,13.452,11051,0
2009-07-14,13.394,14.296,13.394,14.296,10437,0
2009-07-15,13.938,13.938,13.647,13.925,22314,0
2009-07-16,13.581,13.925,13.329,13.766,11758,0
2009-07-17,13.452,13.74,13.394,13.544,5132,0
2009-07-20,13.874,14.137,13.462,13.874,16997,0
2009-07-21,13.73,14.177,13.505,14.044,9249,0
2009-07-22,13.581,14.177,13.581,14.044,8499,0
2009-07-23,14.306,14.306,13.914,13.952,8715,0
2009-07-24,14.083,14.177,13.753,13.753,4157,0
2009-07-27,13.978,14.177,12.843,12.894,33443,0
2009-07-28,12.91,13.329,12.91,13.329,11700,0
2009-07-29,13.394,13.394,12.91,13.029,15784,0
2009-07-30,13.394,13.581,12.843,13.452,9557,0
2009-07-31,13.568,13.73,13.462,13.73,2979,0
2009-08-03,14.137,14.481,13.462,14.058,14215,0
2009-08-04,14.018,14.361,14.018,14.124,15886,0
2009-08-05,14.6,14.73,14.296,14.73,17694,0
2009-08-06,14.544,15.142,14.544,14.969,6516,0
2009-08-07,15.086,15.836,15.086,15.836,8721,0
2009-08-10,16.103,16.103,15.152,15.326,16814,0
2009-08-11,15.326,15.574,15.152,15.388,6143,0
2009-08-12,15.178,15.326,14.666,14.666,17777,0
2009-08-13,14.703,14.719,13.938,14.204,20843,0
2009-08-14,14.426,14.666,13.938,14.306,9835,0
2009-08-17,13.635,13.938,12.526,13.359,24748,0
2009-08-18,13.635,14.306,12.948,14.177,11904,0
2009-08-19,14.177,14.177,13.753,13.753,12193,0
2009-08-20,13.753,13.938,13.452,13.74,13873,0
2009-08-21,13.938,14.296,13.938,14.124,12167,0
2009-08-24,14.124,14.521,13.938,14.521,17414,0
2009-08-25,14.243,14.243,13.938,13.952,12515,0
2009-08-26,14.148,14.389,14.058,14.137,6525,0
2009-08-27,14.322,14.426,14.137,14.268,6069,0
2009-08-28,14.73,14.73,14.189,14.256,7479,0
2009-08-31,14.544,14.544,14.177,14.389,12029,0
2009-09-01,14.306,14.401,13.993,14.018,10423,0
2009-09-02,13.781,14.666,13.781,14.177,11260,0
2009-09-03,14.177,14.243,14.177,14.229,10718,0
2009-09-04,14.162,15.021,14.124,14.296,11759,0
2009-09-08,15.086,15.086,14.6,14.969,10677,0
2009-09-09,14.835,15.127,14.585,15.127,8786,0
2009-09-10,15.142,15.388,15.058,15.388,9889,0
2009-09-11,15.152,15.457,14.874,15.152,15292,0
2009-09-14,15.086,15.457,14.296,14.955,19370,0
2009-09-15,14.903,15.445,14.785,15.297,15507,0
2009-09-16,15.127,15.326,14.852,15.086,15561,0
2009-09-17,15.388,15.418,15.021,15.152,7631,0
2009-09-18,15.403,15.418,15.142,15.326,3870,0
2009-09-21,15.209,15.43,15.209,15.313,4333,0
2009-09-22,15.209,15.445,15.209,15.377,6465,0
2009-09-23,15.418,15.574,15.272,15.403,9012,0
2009-09-24,15.403,15.403,15.009,15.078,6449,0
2009-09-25,15.021,15.508,15.021,15.127,7069,0
2009-09-28,15.508,15.813,15.152,15.326,28458,0
2009-09-29,15.445,15.588,15.326,15.56,4106,0
2009-09-30,15.746,15.761,15.498,15.627,12983,0
2009-10-01,15.88,15.88,15.445,15.787,7024,0
2009-10-02,15.969,15.969,15.457,15.588,14577,0
2009-10-05,15.388,15.746,15.272,15.457,18796,0
2009-10-06,15.508,15.902,15.467,15.77,9979,0
2009-10-07,15.902,16.208,15.746,15.813,14318,0
2009-10-08,16.117,16.117,15.852,16.036,6987,0
2009-10-09,15.932,16.064,15.8,16.064,8188,0
2009-10-12,15.852,16.184,15.852,16.05,15240,0
2009-10-13,15.88,15.88,15.761,15.77,4896,0
2009-10-14,15.813,15.88,15.77,15.77,10690,0
2009-10-15,15.457,15.88,15.326,15.88,7243,0
2009-10-16,15.852,16.05,15.852,15.944,6048,0
2009-10-19,15.932,16.002,15.836,15.892,5619,0
2009-10-20,15.537,16.002,15.508,15.88,6949,0
2009-10-21,15.982,16.05,15.944,15.944,5107,0
2009-10-22,15.932,15.932,15.826,15.902,8931,0
2009-10-23,15.826,16.002,15.813,15.919,7690,0
2009-10-26,16.036,16.05,15.852,15.932,6174,0
2009-10-27,15.919,15.969,15.693,15.746,8041,0
2009-10-28,15.932,15.932,15.508,15.627,13968,0
2009-10-29,15.508,15.551,15.152,15.551,16173,0
2009-10-30,15.627,15.627,13.329,13.505,115564,0
2009-11-02,13.514,14.229,13.514,14.044,47040,0
2009-11-03,13.544,14.058,13.544,13.952,20986,0
2009-11-04,14.162,14.625,14.124,14.401,13287,0
2009-11-05,14.412,14.835,14.412,14.785,11726,0
2009-11-06,14.73,15.482,14.73,15.326,15648,0
2009-11-09,15.508,15.683,15.209,15.652,12909,0
2009-11-10,15.482,15.482,15.058,15.152,17257,0
2009-11-11,15.209,15.388,15.152,15.272,7216,0
2009-11-12,15.078,15.326,14.703,15.036,18539,0
2009-11-13,15.036,15.036,14.703,15.036,8133,0
2009-11-16,15.036,15.036,13.83,13.965,50816,0
2009-11-17,13.978,13.993,12.327,12.406,131020,0
2009-11-18,12.316,12.975,11.786,12.948,67483,0
2009-11-19,12.894,12.99,12.287,12.699,14774,0
2009-11-20,12.659,12.99,12.526,12.99,12534,0
2009-11-23,13.002,13.187,13.002,13.173,11887,0
2009-11-24,13.07,13.187,13.07,13.16,11152,0
2009-11-25,13.147,13.147,13.002,13.055,16319,0
2009-11-27,12.659,12.948,12.659,12.948,8132,0
2009-11-30,12.659,12.934,12.659,12.801,11204,0
2009-12-01,13.014,13.014,12.473,12.801,28264,0
2009-12-02,13.041,13.041,12.738,12.91,8903,0
2009-12-03,12.91,13.092,12.91,13.014,12232,0
2009-12-04,13.092,13.134,12.751,12.948,21713,0
2009-12-07,13.029,13.029,12.738,12.962,13695,0
2009-12-08,12.815,12.962,12.801,12.922,17123,0
2009-12-09,12.962,13.109,12.962,13.029,8303,0
2009-12-10,13.092,13.109,12.856,12.856,14970,0
2009-12-11,12.843,12.843,12.714,12.779,6473,0
2009-12-14,12.922,12.934,12.682,12.934,23833,0
2009-12-15,12.922,12.922,12.659,12.91,14983,0
2009-12-16,12.792,13.029,12.67,12.99,21699,0
2009-12-17,13.014,13.029,12.922,12.975,4820,0
2009-12-18,13.029,13.029,12.868,12.91,4720,0
2009-12-21,12.856,12.948,12.605,12.831,7457,0
2009-12-22,12.815,12.868,12.617,12.801,5524,0
2009-12-23,12.815,12.831,12.646,12.722,10797,0
2009-12-24,12.738,12.738,12.617,12.738,1651,0
2009-12-28,12.738,12.91,12.539,12.722,19932,0
2009-12-29,12.751,12.801,12.659,12.699,2767,0
2009-12-30,12.751,12.792,12.367,12.605,21156,0
2009-12-31,12.539,12.566,12.367,12.421,22430,0
2010-01-04,12.514,12.629,12.421,12.435,23628,0
2010-01-05,12.367,12.646,12.367,12.566,17491,0
2010-01-06,12.514,13.07,12.514,12.948,16623,0
2010-01-07,13.092,13.173,13.014,13.109,30565,0
2010-01-08,13.134,13.29,13.109,13.29,25422,0
2010-01-11,13.319,13.514,13.265,13.344,13774,0
2010-01-12,13.359,13.425,13.226,13.375,18282,0
2010-01-13,13.329,13.384,13.055,13.173,13407,0
2010-01-14,13.109,13.173,12.975,13.079,8130,0
2010-01-15,12.99,13.092,12.922,13.029,10299,0
2010-01-19,13.041,13.394,12.962,13.375,26259,0
2010-01-20,13.329,13.329,13.147,13.209,6408,0
2010-01-21,13.209,13.329,13.16,13.226,17496,0
2010-01-22,13.173,13.555,13.029,13.109,9885,0
2010-01-25,13.109,13.2,12.566,12.868,19900,0
2010-01-26,12.722,13.109,12.714,12.948,10607,0
2010-01-27,12.856,13.306,12.856,13.147,5339,0
2010-01-28,13.134,13.2,12.948,13.041,6927,0
2010-01-29,12.962,13.329,12.843,12.894,26143,0
2010-02-01,13.092,13.092,12.934,13.029,8143,0
2010-02-02,13.092,13.092,12.948,13.092,15792,0
2010-02-03,13.12,13.134,13.029,13.12,11569,0
2010-02-04,13.109,13.147,12.367,12.751,34134,0
2010-02-05,12.553,12.722,12.209,12.553,37407,0
2010-02-08,12.526,12.526,12.224,12.277,7435,0
2010-02-09,12.367,12.617,12.262,12.396,26030,0
2010-02-10,12.421,12.579,12.13,12.485,2746,0
2010-02-11,12.99,12.99,12.001,12.485,77859,0
2010-02-12,12.3,12.327,12.039,12.262,20985,0
2010-02-16,12.169,12.262,11.642,11.776,72588,0
2010-02-17,11.813,11.981,11.721,11.88,9633,0
2010-02-18,11.947,12.224,11.947,12.209,6548,0
2010-02-19,12.001,12.327,12.001,12.145,9845,0
2010-02-22,12.155,12.316,12.155,12.197,8743,0
2010-02-23,12.13,12.13,12.001,12.078,8689,0
2010-02-24,12.039,12.091,12.001,12.078,6076,0
2010-02-25,12.039,12.039,11.813,11.893,19950,0
2010-02-26,11.839,11.893,11.786,11.851,7041,0
2010-03-01,11.867,11.981,11.746,11.981,13439,0
2010-03-02,12.063,12.117,11.88,12.012,27857,0
2010-03-03,11.917,12.05,11.917,11.93,8237,0
2010-03-04,12.001,12.091,11.88,12.039,11673,0
2010-03-05,12.012,12.367,12.001,12.235,25765,0
2010-03-08,12.396,12.396,12.235,12.34,14404,0
2010-03-09,12.262,12.367,12.235,12.316,6384,0
2010-03-10,12.316,12.421,12.316,12.421,13774,0
2010-03-11,12.248,12.382,12.063,12.34,13451,0
2010-03-12,12.235,12.406,12.235,12.34,4086,0
2010-03-15,12.367,12.421,12.327,12.406,4704,0
2010-03-16,12.34,12.843,12.327,12.473,12892,0
2010-03-17,12.473,12.514,12.382,12.396,13886,0
2010-03-18,12.499,12.566,12.421,12.514,8805,0
2010-03-19,12.462,12.566,12.367,12.367,13542,0
2010-03-22,12.406,12.406,12.235,12.382,10263,0
2010-03-23,12.435,12.514,12.367,12.473,17986,0
2010-03-24,12.367,12.539,12.367,12.485,11972,0
2010-03-25,12.514,12.617,12.435,12.485,23147,0
2010-03-26,12.553,12.605,12.485,12.605,9794,0
2010-03-29,12.579,12.629,12.539,12.629,3693,0
2010-03-30,12.682,12.682,12.553,12.617,5324,0
2010-03-31,12.67,12.67,12.462,12.539,7470,0
2010-04-01,12.762,12.831,12.67,12.682,8032,0
2010-04-05,12.831,12.962,12.831,12.948,10638,0
2010-04-06,13.014,13.029,12.934,13.014,12373,0
2010-04-07,13.014,13.134,12.962,13.134,19448,0
2010-04-08,13.12,13.265,13.092,13.265,11795,0
2010-04-09,13.265,13.306,13.16,13.16,21742,0
2010-04-12,13.253,13.319,13.147,13.277,16452,0
2010-04-13,13.253,13.253,12.514,12.975,43056,0
2010-04-14,13.134,13.147,12.738,12.948,16269,0
2010-04-15,13.002,13.002,12.843,12.962,4528,0
2010-04-16,12.462,12.948,12.396,12.779,9972,0
2010-04-19,12.499,12.714,12.462,12.514,16438,0
2010-04-20,12.591,12.629,12.514,12.605,12247,0
2010-04-21,12.539,12.801,12.539,12.659,14433,0
2010-04-22,12.539,12.659,12.539,12.591,2534,0
2010-04-23,12.596,12.743,12.582,12.69,5720,0
2010-04-26,12.722,12.762,12.566,12.566,7772,0
2010-04-27,12.699,12.714,12.579,12.579,11330,0
2010-04-28,12.659,12.762,12.646,12.762,1710,0
2010-04-29,12.699,13.014,12.699,13.014,6030,0
2010-04-30,12.948,13.092,12.779,13.055,7175,0
2010-05-03,13.07,13.16,13.07,13.16,17555,0
2010-05-04,13.041,13.29,12.605,12.629,32132,0
2010-05-05,12.514,12.659,12.262,12.539,27672,0
2010-05-06,12.566,12.722,11.563,11.707,43703,0
2010-05-07,11.746,12.591,11.655,12.145,24679,0
2010-05-10,12.514,12.856,12.367,12.435,15881,0
2010-05-11,12.287,12.815,12.235,12.801,21100,0
2010-05-12,12.801,12.948,12.435,12.526,22106,0
2010-05-13,12.751,12.751,12.435,12.553,12232,0
2010-05-14,12.526,12.714,12.447,12.629,22982,0
2010-05-17,12.646,12.659,12.421,12.462,16116,0
2010-05-18,12.435,12.485,12.117,12.224,18776,0
2010-05-19,12.13,12.145,11.798,12.063,20416,0
2010-05-20,11.604,11.981,10.891,11.099,38071,0
2010-05-21,11.088,11.707,10.982,11.325,28624,0
2010-05-24,11.314,11.642,11.299,11.404,18188,0
2010-05-25,11.257,11.483,10.891,11.271,42764,0
2010-05-26,11.467,11.467,11.167,11.181,9720,0
2010-05-27,11.257,11.467,11.257,11.467,9994,0
2010-05-28,11.367,11.458,11.35,11.378,12246,0
2010-06-01,11.271,11.5,11.271,11.418,19554,0
2010-06-02,11.458,11.483,11.378,11.483,11311,0
2010-06-03,11.614,11.614,11.389,11.537,10222,0
2010-06-04,11.458,11.614,11.458,11.614,14600,0
2010-06-07,11.763,11.763,11.591,11.746,10162,0
2010-06-08,11.43,11.851,11.35,11.574,29362,0
2010-06-09,11.574,11.867,11.574,11.696,13477,0
2010-06-10,11.88,12.155,11.696,12.145,18844,0
2010-06-11,12.117,12.117,11.813,11.981,8545,0
2010-06-14,11.961,12.078,11.786,11.93,9507,0
2010-06-15,11.961,12.169,11.961,12.169,13039,0
2010-06-16,12.169,12.617,12.169,12.617,4373,0
2010-06-17,12.539,12.659,12.435,12.659,9979,0
2010-06-18,12.526,12.526,12.462,12.485,6943,0
2010-06-21,12.659,12.659,12.473,12.526,7673,0
2010-06-22,12.473,12.566,12.473,12.514,4624,0
2010-06-23,12.539,12.539,12.485,12.499,2968,0
2010-06-24,12.566,12.566,12.382,12.382,3993,0
2010-06-25,12.421,12.792,12.382,12.682,4441,0
2010-06-28,12.762,12.779,12.566,12.566,3542,0
2010-06-29,12.485,12.485,12.117,12.182,15599,0
2010-06-30,12.144,12.292,12.113,12.113,22622,0
2010-07-01,12.209,12.209,12.117,12.117,15237,0
2010-07-02,12.117,12.209,12.117,12.117,7375,0
2010-07-06,12.396,12.396,12.145,12.155,6143,0
2010-07-07,12.287,12.447,12.169,12.447,8006,0
2010-07-08,12.526,12.659,12.499,12.605,13398,0
2010-07-09,12.659,12.792,12.262,12.591,22575,0
2010-07-12,12.462,12.792,12.327,12.722,16192,0
2010-07-13,12.682,12.714,12.526,12.553,5599,0
2010-07-14,12.579,12.629,12.13,12.145,20916,0
2010-07-15,12.209,12.209,11.839,11.93,24530,0
2010-07-16,11.893,11.917,11.88,11.88,12876,0
2010-07-19,11.88,11.88,11.338,11.642,28194,0
2010-07-20,11.521,11.798,11.521,11.721,9572,0
2010-07-21,11.813,11.93,11.707,11.93,12159,0
2010-07-22,11.917,12.063,11.88,11.88,8389,0
2010-07-23,11.93,11.971,11.763,11.93,9344,0
2010-07-26,12.023,12.05,11.88,11.907,10156,0
2010-07-27,11.93,12.063,11.907,12.039,12596,0
2010-07-28,12.05,12.063,12.023,12.05,11123,0
2010-07-29,12.001,12.197,11.981,12.104,7898,0
2010-07-30,12.078,12.182,12.063,12.117,7251,0
2010-08-02,12.182,12.367,12.182,12.367,22493,0
2010-08-03,12.367,12.367,12.235,12.367,8664,0
2010-08-04,12.367,12.435,12.235,12.382,12724,0
2010-08-05,12.473,12.514,12.406,12.462,14496,0
2010-08-06,12.421,12.579,12.421,12.579,23323,0
2010-08-09,12.605,12.605,12.485,12.485,18805,0
2010-08-10,12.566,12.579,12.485,12.514,14383,0
2010-08-11,12.34,12.421,12.117,12.224,13878,0
2010-08-12,12.356,12.356,12.169,12.169,327,0
2010-08-13,12.235,12.235,11.907,12.023,23336,0
2010-08-16,12.001,12.023,11.798,11.88,15580,0
2010-08-17,11.907,12.039,11.907,11.961,7523,0
2010-08-18,11.893,11.981,11.763,11.83,7194,0
2010-08-19,11.763,12.039,11.763,11.961,9169,0
2010-08-20,11.917,12.382,11.917,12.117,8181,0
2010-08-23,13.2,13.462,13.029,13.306,5457,0
2010-08-24,13.109,13.384,12.831,13.384,9112,0
2010-08-25,13.319,13.319,12.868,13.187,9353,0
2010-08-26,13.265,13.384,12.934,12.934,11074,0
2010-08-27,12.934,12.934,12.801,12.934,19743,0
2010-08-30,12.934,12.934,12.591,12.591,21621,0
2010-08-31,12.538,12.605,12.512,12.578,10682,0
2010-09-01,12.591,12.67,12.485,12.514,25899,0
2010-09-02,12.579,12.934,12.514,12.843,12511,0
2010-09-03,12.868,13.12,12.801,12.922,9716,0
2010-09-07,12.975,13.041,12.738,12.856,13214,0
2010-09-08,12.868,12.934,12.831,12.894,8318,0
2010-09-09,13.092,13.265,12.831,13.265,18242,0
2010-09-10,13.226,13.253,12.934,13.147,13517,0
2010-09-13,13.029,13.253,12.894,12.922,23923,0
2010-09-14,12.922,13.07,12.91,13.055,6174,0
2010-09-15,13.079,13.079,12.883,12.99,4017,0
2010-09-16,12.894,13.253,12.682,12.831,15553,0
2010-09-17,12.815,12.815,12.605,12.699,12610,0
2010-09-20,12.67,12.91,12.617,12.646,11976,0
2010-09-21,12.659,12.815,12.617,12.815,5170,0
2010-09-22,12.699,12.856,12.699,12.856,3445,0
2010-09-23,12.738,13.079,12.738,12.801,8374,0
2010-09-24,12.868,12.868,12.751,12.856,9679,0
2010-09-27,12.868,13.002,12.868,12.962,9084,0
2010-09-28,12.962,12.962,12.762,12.894,13715,0
2010-09-29,12.894,12.922,12.762,12.922,4912,0
2010-09-30,12.838,12.974,12.838,12.892,8539,0
2010-10-01,12.843,12.975,12.843,12.868,11526,0
2010-10-04,12.922,12.922,12.831,12.883,8446,0
2010-10-05,12.868,12.934,12.856,12.934,12578,0
2010-10-06,12.91,12.975,12.856,12.975,5685,0
2010-10-07,12.962,13.041,12.948,13.041,5330,0
2010-10-08,13.07,13.173,12.894,13.147,28521,0
2010-10-11,12.99,13.209,12.948,13.173,31175,0
2010-10-12,13.187,13.253,12.883,13.173,30922,0
2010-10-13,13.055,13.344,12.99,13.29,24673,0
2010-10-14,13.24,13.277,13.07,13.265,18097,0
2010-10-15,13.265,13.425,13.265,13.359,9273,0
2010-10-18,13.375,13.597,13.329,13.597,14480,0
2010-10-19,13.62,13.62,13.425,13.425,10920,0
2010-10-20,13.462,13.476,13.277,13.452,8718,0
2010-10-21,13.514,13.514,13.359,13.412,7620,0
2010-10-22,13.568,13.635,13.24,13.581,11642,0
2010-10-25,13.581,13.86,13.384,13.794,25060,0
2010-10-26,13.753,14.375,13.753,14.124,17578,0
2010-10-27,14.256,14.281,13.86,14.189,28564,0
2010-10-28,13.394,13.476,12.514,13.041,99849,0
2010-10-29,13.207,13.295,12.929,12.973,19242,0
2010-11-01,13.079,13.319,13.079,13.306,17777,0
2010-11-02,13.375,13.83,13.2,13.394,19072,0
2010-11-03,13.452,13.597,13.226,13.505,9248,0
2010-11-04,13.675,13.74,13.544,13.675,13402,0
2010-11-05,13.581,13.62,13.544,13.62,4230,0
2010-11-08,13.7,13.73,13.635,13.7,9530,0
2010-11-09,13.807,13.885,13.663,13.73,22019,0
2010-11-10,13.647,13.647,13.505,13.514,6219,0
2010-11-11,13.462,13.608,13.462,13.608,2258,0
2010-11-12,13.7,13.7,13.462,13.663,9979,0
2010-11-15,13.462,13.647,13.462,13.462,3678,0
2010-11-16,13.394,13.394,12.856,12.948,41989,0
2010-11-17,12.948,12.948,12.629,12.868,23939,0
2010-11-18,12.762,12.831,12.682,12.792,31688,0
2010-11-19,12.617,12.67,12.316,12.514,34290,0
2010-11-22,12.473,12.646,12.435,12.514,20640,0
2010-11-23,12.447,12.605,12.435,12.462,15270,0
2010-11-24,12.447,12.499,12.023,12.13,27345,0
2010-11-26,12.13,12.13,11.378,11.746,39086,0
2010-11-29,11.746,11.746,10.891,11.181,34396,0
2010-11-30,11.142,11.263,10.964,11.021,23505,0
2010-12-01,11.206,11.549,11.049,11.271,23311,0
2010-12-02,11.206,11.206,11.021,11.088,26145,0
2010-12-03,11.129,11.314,11.034,11.194,11602,0
2010-12-06,11.194,11.248,11.021,11.194,17437,0
2010-12-07,11.248,11.257,11.049,11.06,16229,0
2010-12-08,11.06,11.167,10.982,10.982,32216,0
2010-12-09,10.942,11.021,10.917,10.942,29062,0
2010-12-10,10.917,10.917,10.56,10.6,60679,0
2010-12-13,10.518,10.706,10.163,10.177,29488,0
2010-12-14,10.163,10.177,9.544,9.86,62080,0
2010-12-15,9.897,9.897,9.702,9.832,69768,0
2010-12-16,10.14,10.168,9.926,10.072,34844,0
2010-12-17,10.138,10.15,9.966,9.979,27804,0
2010-12-20,10.099,10.099,9.742,9.822,92389,0
2010-12-21,9.886,9.886,9.767,9.793,77413,0
2010-12-22,9.781,10.099,9.767,10.005,69440,0
2010-12-23,9.966,10.214,9.966,10.177,67674,0
2010-12-27,10.23,10.297,10.099,10.297,31972,0
2010-12-28,10.268,10.335,10.138,10.268,30782,0
2010-12-29,10.236,10.304,10.194,10.219,28748,0
2010-12-30,10.276,10.304,10.166,10.236,21834,0
2010-12-31,10.236,10.396,10.236,10.396,30978,0
2011-01-03,10.375,10.427,10.335,10.401,42622,0
2011-01-04,10.414,10.651,10.414,10.533,43313,0
2011-01-05,10.585,10.784,10.56,10.573,57555,0
2011-01-06,10.706,10.824,10.56,10.585,35145,0
2011-01-07,10.651,10.863,10.624,10.756,44531,0
2011-01-10,10.81,10.994,10.691,10.756,84691,0
2011-01-11,10.876,11.06,10.784,10.851,60977,0
2011-01-12,11.099,11.181,10.798,11.181,101602,0
2011-01-13,11.219,11.219,11.088,11.099,10845,0
2011-01-14,11.008,11.219,10.994,11.008,10946,0
2011-01-18,10.994,10.994,10.824,10.917,33380,0
2011-01-19,10.901,10.901,10.342,10.593,82838,0
2011-01-20,10.518,10.56,10.375,10.56,42642,0
2011-01-21,10.506,10.546,10.427,10.427,19498,0
2011-01-24,10.506,10.917,10.506,10.798,55144,0
2011-01-25,11.06,11.06,10.835,10.956,49662,0
2011-01-26,11.06,11.073,10.917,11.034,29592,0
2011-01-27,11.073,11.219,11.021,11.194,38332,0
2011-01-28,11.088,11.219,11.021,11.099,28494,0
2011-01-31,11.209,11.36,11.091,11.24,18717,0
2011-02-01,11.299,11.418,11.287,11.338,17414,0
2011-02-02,11.367,11.521,11.338,11.521,20239,0
2011-02-03,11.529,11.879,11.529,11.794,39881,0
2011-02-04,11.867,12.078,11.867,11.917,39493,0
2011-02-07,11.93,11.981,11.88,11.917,23677,0
2011-02-08,11.907,11.981,11.88,11.971,46192,0
2011-02-09,11.981,11.981,11.917,11.947,9447,0
2011-02-10,11.915,11.945,11.85,11.891,28969,0
2011-02-11,11.786,11.813,11.604,11.614,24035,0
2011-02-14,11.696,11.981,11.63,11.971,46222,0
2011-02-15,12.001,12.012,11.907,12.012,16682,0
2011-02-16,12.05,12.145,11.947,12.13,11697,0
2011-02-18,12.157,12.21,12.145,12.21,14430,0
2011-02-22,12.145,12.277,12.13,12.145,21712,0
2011-02-23,12.197,12.396,12.169,12.356,12867,0
2011-02-24,12.435,12.566,12.277,12.539,27789,0
2011-02-25,12.666,12.797,12.545,12.611,37548,0
2011-02-28,12.711,12.919,12.697,12.762,36959,0
2011-03-01,12.797,12.988,12.54,12.807,25277,0
2011-03-02,12.807,12.988,12.807,12.921,50532,0
2011-03-03,12.946,13.07,12.946,13.001,23309,0
2011-03-04,13.028,13.068,12.932,12.986,34429,0
2011-03-07,13.108,13.133,11.515,12.157,188394,0
2011-03-08,12.21,12.21,11.382,11.74,107023,0
2011-03-09,11.915,11.915,11.556,11.703,32277,0
2011-03-10,11.703,12.327,11.649,12.084,54286,0
2011-03-11,11.971,12.157,11.945,12.104,25545,0
2011-03-14,12.131,12.131,11.718,11.864,26941,0
2011-03-15,11.757,11.836,11.597,11.663,36951,0
2011-03-16,11.693,11.928,11.624,11.624,26892,0
2011-03-17,11.771,11.99,11.771,11.784,15728,0
2011-03-18,11.891,12.157,11.794,11.915,11913,0
2011-03-21,12.063,12.238,11.971,12.091,37181,0
2011-03-22,12.078,12.251,12.039,12.198,9784,0
2011-03-23,12.198,12.319,12.091,12.319,16753,0
2011-03-24,12.344,12.424,12.289,12.304,16641,0
2011-03-25,12.327,12.364,12.295,12.295,7738,0
2011-03-28,12.304,12.41,12.289,12.358,13254,0
2011-03-29,12.33,12.41,12.289,12.344,17884,0
2011-03-30,12.251,12.304,12,12.225,23944,0
2011-03-31,12.331,12.582,12.273,12.582,20317,0
2011-04-01,12.621,12.69,12.485,12.556,25764,0
2011-04-04,12.584,12.639,12.078,12.41,33096,0
2011-04-05,12.428,12.551,12.359,12.551,18150,0
2011-04-06,12.528,12.54,12.217,12.528,13679,0
2011-04-07,12.538,12.756,12.428,12.563,22111,0
2011-04-08,12.65,12.797,12.609,12.664,17009,0
2011-04-11,12.769,12.826,12.528,12.757,27813,0
2011-04-12,12.661,12.905,12.605,12.865,48319,0
2011-04-13,12.892,13.001,12.621,12.946,23494,0
2011-04-14,12.838,12.838,12.65,12.757,6937,0
2011-04-15,12.797,12.838,12.65,12.664,10615,0
2011-04-18,12.65,12.731,12.257,12.621,15411,0
2011-04-19,12.54,12.596,12.38,12.462,13330,0
2011-04-20,12.528,12.637,12.528,12.621,10717,0
2011-04-21,12.621,13.055,12.621,12.921,57536,0
2011-04-25,12.988,13.029,12.609,12.865,32090,0
2011-04-26,12.932,13.003,12.865,12.921,12625,0
2011-04-27,12.905,13.029,12.838,12.946,17893,0
2011-04-28,12.974,12.988,12.865,12.932,6555,0
2011-04-29,13.011,13.011,12.922,12.981,6945,0
2011-05-02,13.041,13.041,12.892,12.932,35576,0
2011-05-03,12.96,13.014,12.89,12.96,17961,0
2011-05-04,13.031,13.031,12.892,12.892,16964,0
2011-05-05,12.89,13.014,12.612,12.738,67448,0
2011-05-06,12.806,13.139,12.806,13.031,39551,0
2011-05-09,12.921,13.041,12.672,13.031,23491,0
2011-05-10,13.139,13.15,12.905,13.041,32422,0
2011-05-11,13.07,13.262,13.07,13.124,23148,0
2011-05-12,13.15,13.181,13.097,13.125,7140,0
2011-05-13,13.181,13.194,13.113,13.125,29508,0
2011-05-16,13.181,13.207,13.139,13.181,17844,0
2011-05-17,13.167,13.167,13.139,13.139,24728,0
2011-05-18,13.15,13.218,13.139,13.207,28407,0
2011-05-19,13.207,13.329,13.15,13.319,22375,0
2011-05-20,13.33,13.33,13.195,13.274,24610,0
2011-05-23,13.236,13.236,13.207,13.207,13384,0
2011-05-24,13.261,13.274,13.194,13.207,7850,0
2011-05-25,13.25,13.274,13.15,13.274,9162,0
2011-05-26,13.261,13.329,13.25,13.329,11596,0
2011-05-27,13.319,13.428,13.262,13.33,15580,0
2011-05-31,13.381,13.411,13.335,13.35,11262,0
2011-06-01,13.319,13.426,13.139,13.319,28985,0
2011-06-02,13.319,13.399,13.167,13.377,20078,0
2011-06-03,13.344,13.386,13.236,13.29,11932,0
2011-06-06,13.167,13.33,13.167,13.195,31808,0
2011-06-07,13.274,13.29,13.149,13.179,15927,0
2011-06-08,13.193,13.274,13.179,13.261,23350,0
2011-06-09,13.29,13.669,13.207,13.626,48543,0
2011-06-10,13.541,13.636,13.167,13.319,49996,0
2011-06-13,13.29,13.386,12.821,13.167,46310,0
2011-06-14,13.29,13.305,12.762,13.014,43385,0
2011-06-15,12.96,13.082,12.738,12.752,11258,0
2011-06-16,12.73,12.799,12.514,12.627,18397,0
2011-06-17,12.626,12.738,12.463,12.573,23808,0
2011-06-20,12.573,12.654,12.463,12.542,28697,0
2011-06-21,12.559,12.919,12.559,12.821,14941,0
2011-06-22,12.821,13.029,12.738,12.834,18946,0
2011-06-23,12.781,12.848,12.573,12.848,11100,0
2011-06-24,12.856,12.856,12.59,12.731,16564,0
2011-06-27,12.804,13.029,12.738,13.014,6395,0
2011-06-28,12.944,13.055,12.848,13,10681,0
2011-06-29,13.07,13.124,12.804,12.834,22746,0
2011-06-30,12.922,12.996,12.877,12.952,18641,0
2011-07-01,12.997,13.093,12.915,13.078,16055,0
2011-07-05,13.124,13.239,12.983,13.139,47395,0
2011-07-06,13.144,13.26,13.086,13.26,33329,0
2011-07-07,13.239,13.48,13.223,13.312,20698,0
2011-07-08,13.207,13.424,13.169,13.424,37383,0
2011-07-11,13.418,13.64,13.378,13.555,36753,0
2011-07-12,13.506,13.554,13.381,13.464,31716,0
2011-07-13,13.487,13.696,13.4,13.4,39260,0
2011-07-14,13.29,13.543,13.29,13.33,26264,0
2011-07-15,13.305,13.4,13.207,13.305,15142,0
2011-07-18,13.344,13.344,13.039,13.164,35658,0
2011-07-19,13.25,13.319,13.19,13.19,3642,0
2011-07-20,13.29,13.344,13.164,13.207,16104,0
2011-07-21,13.33,13.57,13.25,13.487,24696,0
2011-07-22,13.438,13.554,13.438,13.464,15350,0
2011-07-25,13.319,13.362,12.617,12.997,43557,0
2011-07-26,12.943,13.25,12.858,13.104,13261,0
2011-07-27,13.078,13.218,12.87,12.955,12329,0
2011-07-28,13.014,13.059,12.757,12.799,19082,0
2011-07-29,12.716,12.967,12.6,12.801,23282,0
2011-08-01,13.025,13.149,12.83,12.997,19279,0
2011-08-02,13.107,13.295,13.003,13.075,17311,0
2011-08-03,13.139,13.139,12.868,13.07,9694,0
2011-08-04,13.014,13.104,12.601,12.901,19466,0
2011-08-05,12.7,12.842,10.697,12.402,105228,0
2011-08-08,10.147,12.033,10.147,10.756,71178,0
2011-08-09,10.626,11.138,9.2954,11.096,88453,0
2011-08-10,10.87,11.392,10.768,11.067,37429,0
2011-08-11,10.94,11.195,10.713,11.182,26745,0
2011-08-12,11.195,11.336,11.039,11.039,15111,0
2011-08-15,11.109,11.707,11.096,11.464,20851,0
2011-08-16,11.434,11.605,11.224,11.563,29326,0
2011-08-17,11.707,11.989,11.409,11.989,16294,0
2011-08-18,11.72,11.917,11.238,11.563,44346,0
2011-08-19,11.323,11.605,11.238,11.38,7180,0
2011-08-22,11.605,11.621,11.209,11.209,20596,0
2011-08-23,11.238,11.323,11.109,11.138,15440,0
2011-08-24,11.195,11.409,11.067,11.182,43267,0
2011-08-25,11.238,11.478,11.083,11.125,14358,0
2011-08-26,11.073,11.26,10.813,11.232,25048,0
2011-08-29,11.296,11.464,11.238,11.367,8921,0
2011-08-30,11.323,11.464,11.279,11.464,8841,0
2011-08-31,11.605,11.605,11.43,11.505,10349,0
2011-09-01,11.536,11.694,11.536,11.694,28179,0
2011-09-02,11.518,11.71,11.491,11.682,14262,0
2011-09-06,11.546,11.546,11.357,11.458,26118,0
2011-09-07,11.572,11.634,11.383,11.634,11758,0
2011-09-08,11.634,11.954,11.634,11.909,27067,0
2011-09-09,11.908,11.936,11.707,11.778,29704,0
2011-09-12,11.736,11.778,11.65,11.736,28255,0
2011-09-13,11.809,11.809,11.462,11.576,21802,0
2011-09-14,11.535,11.679,11.505,11.576,11848,0
2011-09-15,11.722,11.766,11.549,11.665,17052,0
2011-09-16,11.722,11.722,11.535,11.549,6668,0
2011-09-19,11.576,11.576,11.146,11.365,14067,0
2011-09-20,11.365,11.477,11.365,11.433,7970,0
2011-09-21,11.494,11.494,11.433,11.477,7436,0
2011-09-22,11.433,11.494,11.365,11.365,19998,0
2011-09-23,11.357,11.546,11.357,11.502,14076,0
2011-09-26,11.563,11.563,11.26,11.365,16358,0
2011-09-27,11.405,11.766,11.405,11.576,18695,0
2011-09-28,11.766,11.766,11.592,11.707,6518,0
2011-09-29,11.766,11.766,11.622,11.748,13494,0
2011-09-30,11.755,11.973,11.474,11.858,25204,0
2011-10-03,11.722,11.895,11.388,11.65,17952,0
2011-10-04,11.647,11.66,11.006,11.371,42011,0
2011-10-05,11.401,11.652,11.401,11.505,8611,0
2011-10-06,11.563,11.814,11.505,11.624,2497,0
2011-10-07,11.647,11.777,11.56,11.719,2371,0
2011-10-10,11.79,11.895,11.674,11.766,16364,0
2011-10-11,12.012,12.187,11.777,12.012,19786,0
2011-10-12,11.978,12.097,11.777,12.087,11182,0
2011-10-13,11.909,12.216,11.88,12.012,9940,0
2011-10-14,12.187,12.187,11.808,12.187,12964,0
2011-10-17,12.04,12.229,11.835,12.155,10693,0
2011-10-18,12.187,12.229,12.053,12.216,5107,0
2011-10-19,12.216,12.216,11.954,11.999,15112,0
2011-10-20,11.978,12.087,11.719,11.88,5411,0
2011-10-21,11.888,12.082,11.726,11.739,9131,0
2011-10-24,11.79,12.144,11.766,11.999,5795,0
2011-10-25,11.888,12.037,11.814,11.973,5437,0
2011-10-26,12.023,12.023,11.835,11.999,4793,0
2011-10-27,12.04,12.609,12.023,12.04,24501,0
2011-10-28,12.008,12.331,11.798,12.141,25228,0
2011-10-31,12.063,12.317,12.05,12.185,9774,0
2011-11-01,12.063,12.244,11.873,12.244,18890,0
2011-11-02,12.318,12.404,12.144,12.216,9591,0
2011-11-03,12.273,12.273,11.993,12.168,17177,0
2011-11-04,12.273,12.36,12.108,12.108,12713,0
2011-11-07,12.185,12.273,12.108,12.185,12760,0
2011-11-08,12.301,12.391,12.301,12.347,21763,0
2011-11-09,12.436,12.479,12.141,12.479,18903,0
2011-11-10,12.449,12.67,12.449,12.524,7133,0
2011-11-11,12.582,13.204,12.582,13.055,96607,0
2011-11-14,13.055,13.143,12.774,13.027,25062,0
2011-11-15,13.027,13.617,12.996,13.617,40322,0
2011-11-16,13.51,13.824,13.274,13.721,27993,0
2011-11-17,12.716,12.849,11.844,11.993,86129,0
2011-11-18,11.973,11.973,10.502,10.763,69985,0
2011-11-21,10.531,10.531,9.866,10.308,83353,0
2011-11-22,10.381,10.381,9.807,9.866,47776,0
2011-11-23,9.676,9.911,9.656,9.689,19235,0
2011-11-25,9.656,10.16,9.656,9.656,29412,0
2011-11-28,9.926,10.027,9.776,9.851,28882,0
2011-11-29,9.792,9.926,9.689,9.866,21904,0
2011-11-30,9.807,10.072,9.807,9.911,32180,0
2011-12-01,9.807,10.191,9.807,9.883,22788,0
2011-12-02,10.001,10.072,9.835,10.072,21704,0
2011-12-05,10.174,10.174,9.982,10.114,18321,0
2011-12-06,10.042,10.132,10.042,10.06,24446,0
2011-12-07,10.191,10.308,9.911,10.072,43702,0
2011-12-08,10.013,10.013,9.893,9.926,12463,0
2011-12-09,10.114,10.219,9.954,10.114,39477,0
2011-12-12,10.001,10.191,9.926,9.982,22542,0
2011-12-13,9.969,9.969,9.3177,9.4241,45061,0
2011-12-14,9.3051,9.3907,8.875,9.0079,60803,0
2011-12-15,9.1119,9.3332,9.0671,9.2886,17162,0
2011-12-16,9.2741,9.2886,8.9497,9.0958,33128,0
2011-12-19,9.1282,9.1282,8.7722,8.7867,74300,0
2011-12-20,8.7867,9.04,8.7867,8.9356,38434,0
2011-12-21,8.9356,8.9356,8.5792,8.6387,95058,0
2011-12-22,8.5792,8.6387,8.3906,8.6234,242816,0
2011-12-23,8.6835,8.847,8.5947,8.847,31581,0
2011-12-27,8.9356,8.9356,8.7867,8.8305,88978,0
2011-12-28,8.8305,8.847,8.6098,8.7126,42243,0
2011-12-29,8.6387,8.7867,8.6387,8.7292,20218,0
2011-12-30,8.7867,8.8157,8.6989,8.8157,43071,0
2012-01-03,8.9195,8.9789,8.8305,8.9074,66677,0
2012-01-04,8.9356,8.9957,8.861,8.9789,42204,0
2012-01-05,8.9638,9.0522,8.9195,8.9638,27011,0
2012-01-06,9.0079,9.0079,8.9195,8.9638,14671,0
2012-01-09,8.9957,9.0958,8.9638,9.0522,48453,0
2012-01-10,9.1282,9.1406,9.04,9.0958,58581,0
2012-01-11,9.0079,9.0079,8.8907,8.9074,35898,0
2012-01-12,8.9638,9.04,8.8907,9.0079,29533,0
2012-01-13,9.0079,9.04,8.8907,9.04,22563,0
2012-01-17,9.0958,9.1119,8.9074,8.9957,59457,0
2012-01-18,9.0671,9.0671,8.9356,8.9497,17513,0
2012-01-19,9.04,9.0522,8.9195,8.9638,36266,0
2012-01-20,9.0079,9.04,8.9497,8.9789,7371,0
2012-01-23,8.9638,9.04,8.9638,8.9957,28297,0
2012-01-24,8.9957,9.1406,8.9638,9.0958,23974,0
2012-01-25,9.0834,9.2449,9.0671,9.2449,34793,0
2012-01-26,9.2886,9.4241,9.2741,9.4241,41704,0
2012-01-27,9.4369,9.554,9.4084,9.554,63538,0
2012-01-30,9.554,9.585,9.498,9.498,47161,0
2012-01-31,9.598,9.703,9.498,9.644,58335,0
2012-02-01,9.63,9.689,9.612,9.656,35456,0
2012-02-02,9.689,9.689,9.644,9.656,34018,0
2012-02-03,9.63,9.703,9.598,9.656,36852,0
2012-02-06,9.689,9.749,9.656,9.749,31348,0
2012-02-07,9.762,9.822,9.718,9.822,42257,0
2012-02-08,9.835,9.911,9.822,9.911,26395,0
2012-02-09,9.911,10.001,9.851,9.883,45817,0
2012-02-10,9.926,9.969,9.866,9.911,47232,0
2012-02-13,9.893,9.926,9.807,9.911,42143,0
2012-02-14,9.911,9.954,9.822,9.866,30267,0
2012-02-15,9.893,9.893,9.656,9.689,57405,0
2012-02-16,9.676,9.749,9.554,9.63,24882,0
2012-02-17,9.689,9.731,9.612,9.656,17150,0
2012-02-21,9.792,9.883,9.749,9.762,31958,0
2012-02-22,9.893,9.926,9.776,9.835,34655,0
2012-02-23,9.939,9.954,9.851,9.866,14830,0
2012-02-24,9.954,10.013,9.926,9.969,26573,0
2012-02-27,9.969,9.969,9.893,9.939,17246,0
2012-02-28,9.954,10.027,9.939,10.027,18202,0
2012-02-29,10.027,10.114,10.001,10.013,40163,0
2012-03-01,10.013,10.027,9.835,9.982,33477,0
2012-03-02,10.001,10.086,9.911,9.911,42378,0
2012-03-05,10.013,10.086,9.926,9.969,39273,0
2012-03-06,9.926,9.969,9.822,9.835,55840,0
2012-03-07,9.866,9.939,9.835,9.926,22263,0
2012-03-08,9.939,9.954,9.866,9.954,33328,0
2012-03-09,9.969,10.104,9.969,10.06,45104,0
2012-03-12,10.104,10.132,10.027,10.114,60717,0
2012-03-13,10.027,10.06,9.893,9.969,34259,0
2012-03-14,9.954,9.969,9.893,9.911,27304,0
2012-03-15,9.969,10.013,9.893,10.013,23343,0
2012-03-16,10.001,10.001,9.893,9.969,24782,0
2012-03-19,9.982,10.001,9.939,9.969,10606,0
2012-03-20,9.982,10.086,9.954,10.013,23732,0
2012-03-21,10.013,10.027,9.969,10.013,10293,0
2012-03-22,10.027,10.06,9.939,9.982,19432,0
2012-03-23,10.001,10.013,9.893,10.013,15178,0
2012-03-26,10.001,10.06,9.954,10.013,46732,0
2012-03-27,10.027,10.042,9.969,10.013,21777,0
2012-03-28,10.042,10.104,9.969,10.072,47570,0
2012-03-29,10.013,10.086,9.893,10.086,25584,0
2012-03-30,10.114,10.114,10.027,10.042,25408,0
2012-04-02,10.086,10.191,10.042,10.16,63284,0
2012-04-03,10.191,10.323,10.174,10.279,42231,0
2012-04-04,10.294,10.339,10.191,10.323,65063,0
2012-04-05,10.294,10.502,10.294,10.486,45656,0
2012-04-09,10.486,10.486,10.413,10.441,39884,0
2012-04-10,10.47,10.515,10.16,10.219,70791,0
2012-04-11,10.191,10.191,10.001,10.072,30579,0
2012-04-12,10.086,10.148,10.042,10.148,22416,0
2012-04-13,10.16,10.204,10.16,10.204,33712,0
2012-04-16,10.279,10.294,10.16,10.236,11455,0
2012-04-17,10.236,10.339,10.236,10.264,21053,0
2012-04-18,10.279,10.323,10.264,10.308,9594,0
2012-04-19,10.323,10.323,10.219,10.236,38156,0
2012-04-20,10.219,10.339,10.204,10.236,18889,0
2012-04-23,10.249,10.264,10.191,10.249,15877,0
2012-04-24,10.204,10.264,10.191,10.236,29945,0
2012-04-25,10.236,10.279,10.236,10.264,27750,0
2012-04-26,10.264,10.308,10.264,10.308,21400,0
2012-04-27,10.339,10.396,10.294,10.396,24840,0
2012-04-30,10.369,10.455,10.369,10.441,42946,0
2012-05-01,10.427,10.486,10.413,10.441,45597,0
2012-05-02,10.455,10.455,10.353,10.369,57805,0
2012-05-03,10.427,10.427,10.381,10.381,38846,0
2012-05-04,10.413,10.413,10.323,10.396,61076,0
2012-05-07,10.413,10.515,10.323,10.502,48616,0
2012-05-08,10.56,10.56,10.47,10.515,40646,0
2012-05-09,10.515,10.515,10.413,10.515,31826,0
2012-05-10,10.502,10.502,10.455,10.502,63625,0
2012-05-11,10.323,10.323,10.191,10.249,65618,0
2012-05-14,10.249,10.294,8.9356,9.1864,234996,0
2012-05-15,9.1282,9.703,9.1282,9.598,56663,0
2012-05-16,9.676,9.822,9.3641,9.509,45610,0
2012-05-17,9.509,9.509,9.2295,9.2449,44895,0
2012-05-18,9.2149,9.2149,8.861,8.875,70106,0
2012-05-21,8.861,8.861,8.4325,8.5947,147447,0
2012-05-22,8.6835,9.04,8.5792,8.9356,32614,0
2012-05-23,8.861,8.9789,8.8027,8.8305,41905,0
2012-05-24,8.861,9.04,8.7292,8.9789,22098,0
2012-05-25,9.0834,9.2449,9.0079,9.1282,39484,0
2012-05-29,9.1406,9.3332,9.0834,9.2295,23094,0
2012-05-30,9.2575,9.3051,9.1558,9.2149,29359,0
2012-05-31,9.2449,9.2449,8.9638,9.0522,53297,0
2012-06-01,9.1978,9.1978,8.9074,8.9957,22621,0
2012-06-04,8.875,8.9789,8.861,8.9195,30230,0
2012-06-05,8.9074,9.04,8.861,9.04,22488,0
2012-06-06,9.0079,9.0958,9.0079,9.0958,26812,0
2012-06-07,9.1119,9.2449,9.0671,9.2449,29323,0
2012-06-08,9.1558,9.2295,9.0231,9.2295,13274,0
2012-06-11,9.2741,9.3177,9.2295,9.2575,30655,0
2012-06-12,9.3177,9.3907,9.2295,9.2886,57959,0
2012-06-13,9.0958,9.172,8.9789,9.04,23167,0
2012-06-14,9.04,9.1282,9.04,9.0522,20811,0
2012-06-15,9.0231,9.0522,8.875,8.9356,33839,0
2012-06-18,8.9356,8.9356,8.8027,8.861,33684,0
2012-06-19,8.847,8.9789,8.8305,8.9195,38191,0
2012-06-20,8.875,8.9957,8.8157,8.9957,29005,0
2012-06-21,8.9497,8.9638,8.861,8.861,22341,0
2012-06-22,8.9356,9.0522,8.861,9.0079,23545,0
2012-06-25,9.0079,9.0522,8.9638,9.0079,26343,0
2012-06-26,9.04,9.1558,9.0079,9.1558,38908,0
2012-06-27,9.1978,9.1978,9.0834,9.0834,31493,0
2012-06-28,9.0834,9.2886,9.0834,9.2449,17141,0
2012-06-29,9.2886,9.541,9.2295,9.4369,47011,0
2012-07-02,9.4084,9.644,9.4084,9.598,42102,0
2012-07-03,9.612,9.866,9.598,9.731,22023,0
2012-07-05,9.731,9.939,9.718,9.926,42037,0
2012-07-06,9.939,10.013,9.883,9.982,34870,0
2012-07-09,9.969,10.013,9.954,9.969,67851,0
2012-07-10,10.001,10.027,9.731,9.883,61627,0
2012-07-11,9.835,9.911,9.807,9.883,24290,0
2012-07-12,9.776,9.776,9.3907,9.656,49340,0
2012-07-13,9.718,9.731,9.4803,9.612,17769,0
2012-07-16,9.3332,9.3641,9.0834,9.1978,96760,0
2012-07-17,9.2886,9.2886,9.0834,9.2575,41317,0
2012-07-18,9.3486,9.3486,9.1406,9.3051,42499,0
2012-07-19,9.2741,9.4084,9.2741,9.3641,15901,0
2012-07-20,9.3641,9.3779,9.2741,9.3177,10653,0
2012-07-23,9.2295,9.4527,9.2295,9.3907,42991,0
2012-07-24,9.3486,9.4369,9.2575,9.3486,27109,0
2012-07-25,9.3177,9.3779,9.1119,9.1558,56132,0
2012-07-26,9.172,9.3177,9.0231,9.0834,86010,0
2012-07-27,9.1406,9.2149,8.9957,9.1558,35520,0
2012-07-30,9.2149,9.3177,9.1864,9.2886,26105,0
2012-07-31,9.3641,9.4241,9.1406,9.2295,101020,0
2012-08-01,9.3332,9.524,9.0958,9.4803,49018,0
2012-08-02,9.4527,9.4665,9.1978,9.2575,70940,0
2012-08-03,9.3641,9.4084,9.3051,9.3177,17707,0
2012-08-06,9.4084,9.554,9.3779,9.524,60137,0
2012-08-07,9.585,9.676,9.571,9.598,69251,0
2012-08-08,9.585,9.656,9.571,9.63,32439,0
2012-08-09,9.63,9.676,9.541,9.612,51389,0
2012-08-10,9.656,9.676,9.598,9.63,45890,0
2012-08-13,9.596,9.715,9.596,9.654,22591,0
2012-08-14,9.641,9.7,9.61,9.654,11280,0
2012-08-15,9.671,9.7,9.641,9.686,19743,0
2012-08-16,9.7,9.76,9.7,9.729,34278,0
2012-08-17,9.748,9.76,9.671,9.7,16647,0
2012-08-20,9.579,9.641,9.518,9.61,30711,0
2012-08-21,9.654,9.654,9.565,9.565,18119,0
2012-08-22,9.553,9.686,9.553,9.641,16166,0
2012-08-23,9.627,9.686,9.61,9.654,19069,0
2012-08-24,9.671,9.686,9.596,9.654,10629,0
2012-08-27,9.671,9.748,9.671,9.715,38375,0
2012-08-28,9.671,9.805,9.671,9.805,19689,0
2012-08-29,9.822,9.822,9.748,9.791,22694,0
2012-08-30,9.834,9.866,9.775,9.85,52086,0
2012-08-31,9.866,9.956,9.822,9.926,37279,0
2012-09-04,9.926,10.016,9.912,9.926,50733,0
2012-09-05,9.912,9.956,9.894,9.956,28241,0
2012-09-06,9.971,10.09,9.926,10.072,68848,0
2012-09-07,10.09,10.225,10.09,10.179,68456,0
2012-09-10,10.179,10.195,10.166,10.179,83346,0
2012-09-11,10.209,10.209,10.119,10.209,72686,0
2012-09-12,10.221,10.221,10.056,10.192,37344,0
2012-09-13,10.206,10.283,10.175,10.238,30096,0
2012-09-14,10.266,10.374,10.238,10.266,57146,0
2012-09-17,10.266,10.358,10.221,10.238,38325,0
2012-09-18,10.283,10.283,10.251,10.266,23413,0
2012-09-19,10.312,10.328,10.221,10.251,32874,0
2012-09-20,10.283,10.312,10.251,10.266,26846,0
2012-09-21,10.266,10.344,10.266,10.312,9806,0
2012-09-24,10.312,10.403,10.312,10.358,48301,0
2012-09-25,10.465,10.484,10.344,10.344,72989,0
2012-09-26,10.344,10.344,10.192,10.266,39498,0
2012-09-27,10.266,10.344,10.192,10.238,45578,0
2012-09-28,10.238,10.251,10.192,10.251,14171,0
2012-10-01,10.251,10.419,10.251,10.283,62213,0
2012-10-02,10.298,10.438,10.298,10.438,27067,0
2012-10-03,10.484,10.647,10.438,10.647,52860,0
2012-10-04,10.63,10.768,10.603,10.692,62972,0
2012-10-05,10.692,10.768,10.692,10.755,24827,0
2012-10-08,10.755,10.785,10.679,10.768,37530,0
2012-10-09,10.755,10.768,10.665,10.711,60320,0
2012-10-10,10.711,10.711,9.964,10.465,257303,0
2012-10-11,10.539,10.539,10.339,10.506,49211,0
2012-10-12,10.445,10.539,10.29,10.29,34293,0
2012-10-15,10.339,10.4,9.582,10.001,125438,0
2012-10-16,10.001,10.062,9.879,10.001,56705,0
2012-10-17,10.001,10.001,9.889,9.967,27967,0
2012-10-18,9.967,10.014,9.859,9.936,32668,0
2012-10-19,9.936,10.001,9.842,9.842,89591,0
2012-10-22,9.69,9.936,9.3051,9.3516,278311,0
2012-10-23,9.3516,9.4724,9.0268,9.1491,93436,0
2012-10-24,9.2265,9.4143,9.0268,9.368,53076,0
2012-10-25,9.4724,9.507,9.2731,9.4143,29394,0
2012-10-26,9.368,9.566,9.2567,9.4901,19294,0
2012-10-31,9.4901,9.859,9.4143,9.751,34718,0
2012-11-01,9.566,9.859,9.4901,9.784,44739,0
2012-11-02,9.796,9.829,9.517,9.582,39109,0
2012-11-05,9.676,9.829,9.368,9.4429,32347,0
2012-11-06,9.4261,9.566,9.4261,9.4261,28541,0
2012-11-07,9.4261,9.4261,9.2876,9.368,55248,0
2012-11-08,9.3798,9.4143,9.2265,9.2567,57032,0
2012-11-09,9.2731,9.3966,9.2265,9.368,28671,0
2012-11-12,9.4261,9.598,9.3341,9.4901,54712,0
2012-11-13,9.4251,9.532,9.2663,9.4537,25943,0
2012-11-14,9.549,9.549,8.7803,8.9213,108436,0
2012-11-15,8.4677,8.7803,8.3259,8.6234,150513,0
2012-11-16,8.4835,9.091,8.4835,8.9375,61935,0
2012-11-19,9.091,9.4084,9.0315,9.1548,61119,0
2012-11-20,9.1548,9.2343,8.9074,9.1397,90021,0
2012-11-21,8.9835,9.0136,8.7018,8.811,95211,0
2012-11-23,8.825,8.9375,8.7803,8.9375,18786,0
2012-11-26,8.9375,9.173,8.7968,8.9987,85664,0
2012-11-27,9.2507,9.3897,8.9516,9.2809,62648,0
2012-11-28,9.3611,9.4084,9.2663,9.3759,50855,0
2012-11-29,9.4251,9.4251,9.2025,9.2663,24247,0
2012-11-30,9.3138,9.4251,9.173,9.2198,34205,0
2012-12-03,9.3274,9.4084,9.2198,9.2507,18197,0
2012-12-04,9.2507,9.3428,9.2507,9.3138,11801,0
2012-12-05,9.2663,9.3274,9.2025,9.2507,32624,0
2012-12-06,9.3138,9.3138,9.173,9.1873,25110,0
2012-12-07,9.2198,9.2507,9.0624,9.1092,31136,0
2012-12-10,9.1092,9.1397,8.811,8.8435,69821,0
2012-12-11,8.8435,9.0315,8.8435,8.9375,28011,0
2012-12-12,8.8842,9.0109,8.6161,8.9647,40863,0
2012-12-13,8.9037,8.9647,8.7739,8.8195,17962,0
2012-12-14,8.9167,8.9816,8.7091,8.9037,51664,0
2012-12-17,8.8555,8.9037,8.6161,8.6925,88016,0
2012-12-18,8.664,8.7739,8.6161,8.742,33744,0
2012-12-19,8.7739,8.9037,8.6766,8.7566,17765,0
2012-12-20,8.7739,8.8555,8.742,8.7739,12942,0
2012-12-21,8.7091,8.7739,8.7091,8.7566,19501,0
2012-12-24,8.7091,8.7264,8.645,8.6766,33679,0
2012-12-26,8.6161,8.6766,8.5022,8.6279,86551,0
2012-12-27,8.6161,8.6279,8.4534,8.5316,44438,0
2012-12-28,8.44,8.5504,8.3914,8.4701,75743,0
2012-12-31,8.3765,8.5504,8.3765,8.5504,259523,0
2013-01-02,8.7091,8.8195,8.664,8.742,324121,0
2013-01-03,8.7264,8.9816,8.7264,8.9816,181488,0
2013-01-04,8.9816,9.1397,8.9816,9.1253,86093,0
2013-01-07,9.1883,9.2198,9.1253,9.2035,129520,0
2013-01-08,9.2373,9.2837,9.2035,9.2837,137640,0
2013-01-09,9.2837,9.3946,9.2837,9.3789,124275,0
2013-01-10,9.4143,9.4438,9.3477,9.3946,112388,0
2013-01-11,9.3877,9.4694,9.3582,9.4694,51353,0
2013-01-14,9.4694,9.4694,9.3582,9.4054,57626,0
2013-01-15,9.4054,9.4232,9.3215,9.3582,52058,0
2013-01-16,9.34,9.3877,9.2934,9.3582,59766,0
2013-01-17,9.3877,9.4054,9.3582,9.4054,23656,0
2013-01-18,9.4054,9.4537,9.3739,9.4389,32526,0
2013-01-22,9.4537,9.517,9.4054,9.505,110378,0
2013-01-23,9.505,9.585,9.4862,9.585,117091,0
2013-01-24,9.616,9.616,9.517,9.537,81111,0
2013-01-25,9.585,9.698,9.537,9.616,86070,0
2013-01-28,9.682,9.749,9.616,9.714,68820,0
2013-01-29,9.764,9.814,9.729,9.779,63182,0
2013-01-30,9.814,9.881,9.764,9.829,47031,0
2013-01-31,9.881,9.891,9.814,9.842,93649,0
2013-02-01,9.891,9.926,9.86,9.891,93409,0
2013-02-04,9.911,9.941,9.881,9.926,93194,0
2013-02-05,9.911,10.006,9.911,9.991,87997,0
2013-02-06,9.991,10.023,9.991,10.006,82592,0
2013-02-07,10.023,10.023,9.973,10.006,77049,0
2013-02-08,10.023,10.072,9.991,10.072,99052,0
2013-02-11,10.072,10.169,10.037,10.169,111037,0
2013-02-12,10.217,10.236,10.137,10.217,123371,0
2013-02-13,10.203,10.268,10.121,10.138,93259,0
2013-02-14,10.138,10.171,10.072,10.072,44066,0
2013-02-15,10.219,10.219,10.057,10.072,72153,0
2013-02-19,10.057,10.106,10.022,10.057,51928,0
2013-02-20,10.057,10.152,9.956,9.989,162263,0
2013-02-21,10.037,10.037,9.509,9.679,177023,0
2013-02-22,9.888,9.939,9.742,9.877,77510,0
2013-02-25,9.939,9.939,9.791,9.809,48384,0
2013-02-26,9.839,9.888,9.839,9.888,19716,0
2013-02-27,9.906,10.072,9.888,10.022,38135,0
2013-02-28,10.057,10.088,9.939,10.004,54349,0
2013-03-01,10.004,10.057,9.925,10.037,44730,0
2013-03-04,10.037,10.203,10.037,10.203,86375,0
2013-03-05,10.203,10.251,10.188,10.251,55214,0
2013-03-06,10.302,10.302,10.236,10.286,63931,0
2013-03-07,10.286,10.351,10.286,10.334,112442,0
2013-03-08,10.436,10.436,10.251,10.334,135866,0
2013-03-11,10.334,10.383,10.334,10.369,70067,0
2013-03-12,10.417,10.436,10.219,10.351,142016,0
2013-03-13,10.304,10.37,10.202,10.287,55716,0
2013-03-14,10.338,10.421,10.304,10.387,59288,0
2013-03-15,10.439,10.439,10.304,10.319,93918,0
2013-03-18,10.287,10.338,10.237,10.338,40181,0
2013-03-19,10.319,10.37,10.251,10.269,43651,0
2013-03-20,10.287,10.354,10.269,10.319,51708,0
2013-03-21,10.338,10.37,10.269,10.37,74433,0
2013-03-22,10.354,10.403,10.354,10.387,21252,0
2013-03-25,10.387,10.452,10.37,10.403,70522,0
2013-03-26,10.387,10.47,10.387,10.452,34243,0
2013-03-27,10.387,10.504,10.387,10.421,56846,0
2013-03-28,10.421,10.605,10.421,10.572,133902,0
2013-04-01,10.605,10.623,10.572,10.623,64095,0
2013-04-02,10.623,10.706,10.605,10.706,92728,0
2013-04-03,10.706,10.756,10.671,10.706,88999,0
2013-04-04,10.706,10.822,10.687,10.787,98629,0
2013-04-05,10.756,10.822,10.739,10.822,73272,0
2013-04-08,10.839,10.956,10.805,10.939,109279,0
2013-04-09,10.921,11.056,10.905,11.056,112505,0
2013-04-10,11.056,11.175,11.056,11.175,79470,0
2013-04-11,11.193,11.296,10.971,11.244,72816,0
2013-04-12,11.124,11.276,11.072,11.244,77008,0
2013-04-15,11.193,11.276,11.006,11.006,80668,0
2013-04-16,11.039,11.209,11.039,11.157,18498,0
2013-04-17,11.157,11.157,11.006,11.023,83589,0
2013-04-18,11.089,11.105,10.513,10.618,201793,0
2013-04-19,10.63,10.683,10.513,10.683,92393,0
2013-04-22,10.668,10.683,10.361,10.445,151828,0
2013-04-23,10.513,10.618,10.445,10.548,70388,0
2013-04-24,10.548,10.7,10.548,10.7,43030,0
2013-04-25,10.7,10.886,10.7,10.751,70007,0
2013-04-26,10.766,10.855,10.766,10.818,47243,0
2013-04-29,10.818,10.855,10.818,10.818,52164,0
2013-04-30,10.87,10.971,10.87,10.937,82572,0
2013-05-01,10.937,11.056,10.937,11.023,72238,0
2013-05-02,11.105,11.14,11.056,11.105,76959,0
2013-05-03,11.177,11.244,11.124,11.244,113874,0
2013-05-06,11.296,11.296,11.124,11.225,105363,0
2013-05-07,11.258,11.312,11.177,11.276,109544,0
2013-05-08,11.312,11.34,11.276,11.276,66751,0
2013-05-09,11.296,11.34,11.276,11.326,101431,0
2013-05-10,11.34,11.446,11.276,11.326,150751,0
2013-05-13,11.397,11.397,10.967,11.209,146530,0
2013-05-14,11.209,11.314,11.209,11.26,25243,0
2013-05-15,11.314,11.397,11.314,11.344,46456,0
2013-05-16,11.38,11.432,11.193,11.314,50167,0
2013-05-17,11.297,11.344,11.226,11.314,31090,0
2013-05-20,11.344,11.452,11.344,11.452,64366,0
2013-05-21,11.432,11.503,11.38,11.397,93919,0
2013-05-22,11.367,11.417,11.26,11.367,99409,0
2013-05-23,11.277,11.344,11.193,11.344,56083,0
2013-05-24,11.344,11.417,11.26,11.397,50345,0
2013-05-28,11.484,11.503,11.417,11.503,60011,0
2013-05-29,11.466,11.466,11.277,11.466,78018,0
2013-05-30,11.503,11.536,11.452,11.518,47137,0
2013-05-31,11.554,11.592,11.464,11.554,39209,0
2013-06-03,11.553,11.831,11.466,11.726,138842,0
2013-06-04,11.791,11.979,11.726,11.898,79244,0
2013-06-05,11.861,12.088,11.861,12.017,58332,0
2013-06-06,12.033,12.102,11.518,11.861,128607,0
2013-06-07,11.812,12.033,11.812,11.968,108180,0
2013-06-10,12.003,12.05,11.968,12.033,87631,0
2013-06-11,11.949,12.205,11.861,11.949,111443,0
2013-06-12,11.982,11.982,11.76,11.777,65340,0
2013-06-13,11.844,12.157,11.844,12.073,62381,0
2013-06-14,12.073,12.177,11.982,12.019,30729,0
2013-06-17,12.039,12.157,11.67,11.76,76398,0
2013-06-18,11.707,11.725,11.339,11.391,136848,0
2013-06-19,11.533,11.568,11.391,11.391,76323,0
2013-06-20,11.339,11.339,10.714,10.888,140916,0
2013-06-21,11.06,11.619,10.888,11.217,117842,0
2013-06-24,11.166,11.462,10.801,11.377,85481,0
2013-06-25,11.391,11.812,11.391,11.691,72447,0
2013-06-26,11.585,11.844,11.585,11.844,40937,0
2013-06-27,11.844,12.006,11.791,11.9,52017,0
2013-06-28,12.091,12.177,11.863,12.157,72574,0
2013-07-01,12.177,12.281,12.157,12.211,68235,0
2013-07-02,12.195,12.264,12.039,12.246,33491,0
2013-07-03,12.211,12.264,12.143,12.143,28912,0
2013-07-05,12.143,12.143,11.76,12.053,66949,0
2013-07-08,11.88,12.211,11.831,12.177,77007,0
2013-07-09,12.228,12.228,12.053,12.107,37227,0
2013-07-10,12.039,12.107,11.76,11.88,48965,0
2013-07-11,11.845,12.148,11.739,11.865,78143,0
2013-07-12,11.792,12.008,11.792,11.901,17231,0
2013-07-15,12.008,12.077,11.739,11.76,47771,0
2013-07-16,11.739,11.971,11.69,11.725,25744,0
2013-07-17,11.725,11.915,11.725,11.882,32417,0
2013-07-18,12.008,12.022,11.812,11.971,29891,0
2013-07-19,11.954,12.059,11.954,11.954,9861,0
2013-07-22,11.915,12.253,11.915,12.008,37415,0
2013-07-23,12.163,12.182,11.934,12.008,36030,0
2013-07-24,12.042,12.093,11.832,11.954,38597,0
2013-07-25,11.954,11.987,11.725,11.915,38778,0
2013-07-26,11.987,11.987,11.69,11.725,66750,0
2013-07-29,11.725,11.812,11.707,11.725,21304,0
2013-07-30,11.777,11.915,11.739,11.76,27890,0
2013-07-31,11.707,11.971,11.707,11.739,81243,0
2013-08-01,11.901,11.987,11.812,11.987,35188,0
2013-08-02,12.008,12.093,11.934,12.093,38970,0
2013-08-05,12.093,12.148,11.739,12.008,60453,0
2013-08-06,12.077,12.093,11.865,12.059,77771,0
2013-08-07,12.077,12.077,11.865,12.059,13855,0
2013-08-08,12.093,12.109,11.915,12.008,29936,0
2013-08-09,11.971,12.042,11.915,12.008,24086,0
2013-08-12,12.008,12.008,11.915,11.954,50505,0
2013-08-13,11.936,11.991,11.903,11.972,30590,0
2013-08-14,11.991,12.097,11.918,12.081,34518,0
2013-08-15,12.097,12.097,11.903,11.956,38503,0
2013-08-16,12.024,12.136,11.936,12.046,34187,0
2013-08-19,12.046,12.136,11.903,11.972,43197,0
2013-08-20,11.991,12.011,11.866,11.866,21776,0
2013-08-21,11.866,11.991,11.455,11.598,134577,0
2013-08-22,11.598,11.812,11.578,11.812,63785,0
2013-08-23,11.777,11.777,11.468,11.651,58880,0
2013-08-26,11.651,11.723,11.651,11.704,34098,0
2013-08-27,11.759,11.759,11.651,11.687,21035,0
2013-08-28,11.651,11.903,11.651,11.832,25109,0
2013-08-29,11.759,11.936,11.759,11.903,15852,0
2013-08-30,12.011,12.024,11.866,11.956,18783,0
2013-09-03,11.99,12.083,11.915,12.025,28039,0
2013-09-04,12.098,12.174,12.009,12.174,34258,0
2013-09-05,12.174,12.283,12.138,12.227,26157,0
2013-09-06,12.225,12.225,12.063,12.172,25930,0
2013-09-09,12.097,12.169,12.063,12.063,39689,0
2013-09-10,12.117,12.207,12.097,12.117,25123,0
2013-09-11,12.097,12.189,12.097,12.169,55693,0
2013-09-12,12.083,12.335,11.881,11.915,87203,0
2013-09-13,11.915,11.99,11.881,11.881,42008,0
2013-09-16,11.971,11.971,11.831,11.881,35590,0
2013-09-17,11.901,11.955,11.788,11.788,59617,0
2013-09-18,11.863,11.955,11.831,11.955,22567,0
2013-09-19,12.025,12.154,12.011,12.154,51202,0
2013-09-20,12.154,12.154,12.117,12.117,20607,0
2013-09-23,12.154,12.154,12.083,12.154,46085,0
2013-09-24,12.191,12.191,12.063,12.083,20851,0
2013-09-25,12.083,12.317,12.083,12.083,41024,0
2013-09-26,12.262,12.281,12.172,12.244,13398,0
2013-09-27,12.154,12.321,12.154,12.283,18785,0
2013-09-30,12.063,12.207,12.025,12.137,42879,0
2013-10-01,12.117,12.335,12.117,12.317,52406,0
2013-10-02,12.317,12.372,12.262,12.372,30943,0
2013-10-03,12.376,12.376,12.154,12.209,67796,0
2013-10-04,12.209,12.209,12.154,12.174,21244,0
2013-10-07,12.154,12.154,12.063,12.117,34245,0
2013-10-08,12.192,12.209,12.046,12.138,41268,0
2013-10-09,12.138,12.283,12.083,12.227,49821,0
2013-10-10,12.338,12.432,12.246,12.358,30595,0
2013-10-11,12.358,12.376,12.267,12.321,21365,0
2013-10-14,12.209,12.504,12.209,12.504,39474,0
2013-10-15,12.504,12.504,12.376,12.432,12159,0
2013-10-16,12.41,12.504,12.358,12.396,26257,0
2013-10-17,12.468,12.504,12.41,12.468,25501,0
2013-10-18,12.468,12.504,12.267,12.41,67550,0
2013-10-21,12.448,12.577,12.448,12.577,122390,0
2013-10-22,12.597,12.966,12.597,12.927,172612,0
2013-10-23,12.927,13.148,12.89,13.148,294704,0
2013-10-24,11.713,12.358,11.401,12.154,328980,0
2013-10-25,11.86,12.046,11.841,11.988,106701,0
2013-10-28,11.954,11.954,11.675,11.826,150384,0
2013-10-29,11.771,11.841,11.771,11.805,35979,0
2013-10-30,11.805,11.913,11.771,11.88,63790,0
2013-10-31,11.954,12.063,11.88,11.954,64228,0
2013-11-01,12.098,12.098,12.009,12.063,40950,0
2013-11-04,12.138,12.174,12.083,12.154,38182,0
2013-11-05,12.267,12.321,12.154,12.246,58543,0
2013-11-06,12.321,12.321,12.209,12.227,27970,0
2013-11-07,12.267,12.267,12.192,12.227,27464,0
2013-11-08,12.227,12.321,12.227,12.321,39084,0
2013-11-11,12.321,12.338,12.227,12.338,45683,0
2013-11-12,12.3,12.321,12.227,12.246,39198,0
2013-11-13,12.209,12.321,12.209,12.3,52340,0
2013-11-14,12.267,12.41,12.267,12.321,53209,0
2013-11-15,12.41,12.41,12.338,12.41,46247,0
2013-11-18,12.321,12.448,12.283,12.41,56070,0
2013-11-19,12.358,12.448,12.138,12.174,60621,0
2013-11-20,12.099,12.212,12.024,12.155,102449,0
2013-11-21,12.139,12.155,11.895,11.895,97336,0
2013-11-22,11.895,11.895,11.244,11.413,187678,0
2013-11-25,11.429,11.429,10.718,11,180243,0
2013-11-26,11,11,10.645,10.796,144148,0
2013-11-27,10.907,11.187,10.832,11.187,75682,0
2013-11-29,11.187,11.486,10.741,10.741,82963,0
2013-12-02,10.756,11.187,10.756,10.925,147835,0
2013-12-03,10.982,10.982,10.741,10.87,109897,0
2013-12-04,10.87,10.907,10.311,10.384,295577,0
2013-12-05,10.291,10.554,10.2,10.291,582719,0
2013-12-06,10.424,10.625,10.311,10.424,160183,0
2013-12-09,10.481,10.645,10.368,10.625,123489,0
2013-12-10,10.684,10.684,10.625,10.684,172309,0
2013-12-11,10.799,10.799,10.627,10.627,95735,0
2013-12-12,10.705,10.705,10.588,10.647,54883,0
2013-12-13,10.668,10.799,10.668,10.759,95537,0
2013-12-16,10.799,10.818,10.705,10.722,69628,0
2013-12-17,10.686,10.759,10.668,10.722,63790,0
2013-12-18,10.744,10.782,10.627,10.722,69786,0
2013-12-19,10.647,10.856,10.647,10.759,88257,0
2013-12-20,10.744,10.837,10.744,10.837,146096,0
2013-12-23,10.895,11.046,10.837,11.046,89268,0
2013-12-24,11.063,11.139,11.046,11.139,47495,0
2013-12-26,11.139,11.329,11.063,11.293,120160,0
2013-12-27,11.312,11.329,11.272,11.329,72541,0
2013-12-30,11.329,11.346,11.293,11.293,56917,0
2013-12-31,11.329,11.502,11.329,11.462,105725,0
2014-01-02,11.538,11.556,11.462,11.502,151119,0
2014-01-03,11.538,11.556,11.462,11.518,63511,0
2014-01-06,11.574,11.652,11.556,11.556,84765,0
2014-01-07,11.556,11.652,11.556,11.652,62522,0
2014-01-08,11.652,11.785,11.652,11.745,87677,0
2014-01-09,11.745,11.767,11.652,11.652,122518,0
2014-01-10,11.693,11.693,11.595,11.612,120618,0
2014-01-13,11.685,11.704,11.471,11.471,114285,0
2014-01-14,11.511,11.57,11.471,11.531,44037,0
2014-01-15,11.456,11.531,11.434,11.511,83001,0
2014-01-16,11.434,11.531,11.434,11.456,40520,0
2014-01-17,11.531,11.551,11.471,11.511,92117,0
2014-01-21,11.551,11.606,11.531,11.606,73585,0
2014-01-22,11.606,11.685,11.606,11.685,72943,0
2014-01-23,11.685,11.685,11.606,11.647,67910,0
2014-01-24,11.606,11.629,11.282,11.299,193659,0
2014-01-27,11.339,11.511,10.993,11.204,148133,0
2014-01-28,11.245,11.434,11.245,11.282,94225,0
2014-01-29,11.282,11.299,11.07,11.147,76598,0
2014-01-30,11.204,11.282,11.204,11.245,30225,0
2014-01-31,11.147,11.245,11.147,11.204,66114,0
2014-02-03,11.245,11.282,11.054,11.07,118099,0
2014-02-04,11.13,11.245,11.107,11.245,55004,0
2014-02-05,11.224,11.224,11.147,11.166,48525,0
2014-02-06,11.224,11.224,11.147,11.166,57471,0
2014-02-07,11.166,11.282,11.166,11.282,55012,0
2014-02-10,11.299,11.339,11.26,11.339,90659,0
2014-02-11,11.321,11.395,11.299,11.395,103728,0
2014-02-12,11.43,11.43,11.331,11.331,55698,0
2014-02-13,11.43,11.452,11.314,11.352,93358,0
2014-02-14,11.413,11.43,11.331,11.43,64418,0
2014-02-18,11.452,11.508,11.413,11.452,60060,0
2014-02-19,11.508,11.528,11.413,11.413,58122,0
2014-02-20,11.467,11.49,11.413,11.452,47509,0
2014-02-21,11.452,11.467,11.331,11.331,62659,0
2014-02-24,11.413,11.49,11.413,11.49,51123,0
2014-02-25,11.508,11.626,11.49,11.588,135960,0
2014-02-26,11.588,11.685,11.588,11.626,51840,0
2014-02-27,11.685,11.685,11.605,11.646,39583,0
2014-02-28,11.685,11.685,11.548,11.647,120219,0
2014-03-03,11.605,11.646,11.605,11.646,51791,0
2014-03-04,11.646,11.723,11.626,11.665,54812,0
2014-03-05,11.764,11.859,11.703,11.839,122042,0
2014-03-06,11.839,11.936,11.839,11.915,64966,0
2014-03-07,11.972,11.972,11.859,11.936,74718,0
2014-03-10,11.9,11.936,11.568,11.88,176724,0
2014-03-11,11.823,11.936,11.782,11.88,95387,0
2014-03-12,11.792,11.873,11.792,11.792,68920,0
2014-03-13,11.792,11.873,11.614,11.674,153562,0
2014-03-14,11.637,11.714,11.637,11.637,66422,0
2014-03-17,11.674,11.674,11.637,11.656,28753,0
2014-03-18,11.674,11.674,11.637,11.674,41394,0
2014-03-19,11.813,11.813,11.637,11.656,66417,0
2014-03-20,11.614,11.674,11.574,11.637,66068,0
2014-03-21,11.674,11.674,11.637,11.674,57315,0
2014-03-24,11.674,11.696,11.596,11.614,62096,0
2014-03-25,11.656,11.674,11.614,11.614,56228,0
2014-03-26,11.656,11.656,11.538,11.556,110618,0
2014-03-27,11.516,11.556,11.477,11.516,77580,0
2014-03-28,11.556,11.596,11.538,11.574,66678,0
2014-03-31,11.596,11.776,11.556,11.734,118052,0
2014-04-01,11.734,11.873,11.734,11.851,104842,0
2014-04-02,11.792,11.894,11.776,11.851,72328,0
2014-04-03,11.913,11.913,11.596,11.851,81074,0
2014-04-04,11.93,11.93,11.851,11.894,57856,0
2014-04-07,11.873,11.93,11.834,11.873,70857,0
2014-04-08,11.834,11.894,11.834,11.894,58137,0
2014-04-09,11.894,11.913,11.873,11.873,67711,0
2014-04-10,11.913,11.913,11.754,11.813,157027,0
2014-04-11,11.746,11.831,11.666,11.786,84666,0
2014-04-14,11.771,11.786,11.689,11.771,80059,0
2014-04-15,11.746,11.831,11.746,11.809,53642,0
2014-04-16,11.888,11.927,11.87,11.87,56083,0
2014-04-17,11.87,11.927,11.846,11.927,51020,0
2014-04-21,11.927,11.971,11.927,11.949,63230,0
2014-04-22,11.987,11.987,11.949,11.987,53243,0
2014-04-23,11.987,11.987,11.949,11.987,70263,0
2014-04-24,11.971,12.011,11.927,11.971,55368,0
2014-04-25,11.971,11.971,11.888,11.908,63132,0
2014-04-28,11.888,11.927,11.888,11.908,81957,0
2014-04-29,11.908,11.927,11.746,11.786,147633,0
2014-04-30,11.831,11.888,11.809,11.888,47977,0
2014-05-01,11.888,11.927,11.846,11.87,39505,0
2014-05-02,11.888,11.949,11.888,11.949,48210,0
2014-05-05,11.809,11.987,11.809,11.927,77789,0
2014-05-06,11.908,12.011,11.908,11.949,57900,0
2014-05-07,12.011,12.029,11.949,12.029,123179,0
2014-05-08,12.049,12.091,11.987,12.091,128117,0
2014-05-09,12.091,12.091,11.908,12.049,81588,0
2014-05-12,12.011,12.029,11.908,11.987,119928,0
2014-05-13,12.022,12.088,11.942,12.022,61006,0
2014-05-14,11.964,12.063,11.964,11.964,76729,0
2014-05-15,12.007,12.022,11.922,11.964,56368,0
2014-05-16,12.007,12.007,11.903,11.903,57247,0
2014-05-19,11.922,11.979,11.147,11.228,271799,0
2014-05-20,11.208,11.292,10.621,10.861,416264,0
2014-05-21,10.901,11.329,10.901,11.252,99413,0
2014-05-22,11.35,11.414,11.252,11.312,97182,0
2014-05-23,11.39,11.432,11.312,11.39,39146,0
2014-05-27,11.47,11.47,11.329,11.414,48975,0
2014-05-28,11.414,11.455,11.312,11.414,40578,0
2014-05-29,11.455,11.497,11.372,11.432,22130,0
2014-05-30,11.513,11.656,11.329,11.535,68715,0
2014-06-02,11.573,11.676,11.554,11.614,57893,0
2014-06-03,11.676,11.779,11.656,11.779,50360,0
2014-06-04,11.822,11.839,11.779,11.822,42663,0
2014-06-05,11.822,11.839,11.737,11.822,44051,0
2014-06-06,11.822,11.903,11.779,11.86,44695,0
2014-06-09,11.86,11.942,11.86,11.86,69223,0
2014-06-10,11.86,11.881,11.638,11.638,177332,0
2014-06-11,11.651,11.777,11.505,11.671,60171,0
2014-06-12,11.671,11.794,11.607,11.694,35522,0
2014-06-13,11.651,11.713,11.548,11.694,29351,0
2014-06-16,11.591,11.713,11.527,11.607,73452,0
2014-06-17,11.651,11.651,11.591,11.591,33164,0
2014-06-18,11.548,11.569,11.505,11.527,31436,0
2014-06-19,11.505,11.591,11.505,11.527,37407,0
2014-06-20,11.591,11.651,11.548,11.607,33009,0
2014-06-23,11.591,11.713,11.591,11.713,88521,0
2014-06-24,11.754,11.794,11.607,11.671,25555,0
2014-06-25,11.713,11.734,11.671,11.713,35032,0
2014-06-26,11.713,11.794,11.651,11.754,25498,0
2014-06-27,11.713,11.734,11.713,11.734,18842,0
2014-06-30,11.671,11.754,11.671,11.671,42231,0
2014-07-01,11.671,11.919,11.671,11.818,113758,0
2014-07-02,11.858,12.006,11.858,11.979,54118,0
2014-07-03,11.979,11.979,11.919,11.979,36742,0
2014-07-07,12.006,12.088,11.963,12.088,63343,0
2014-07-08,12.022,12.129,11.979,12.022,61784,0
2014-07-09,12.046,12.046,12.006,12.046,58714,0
2014-07-10,12.046,12.046,11.88,12.006,144827,0
2014-07-11,12.019,12.039,11.703,11.893,112648,0
2014-07-14,11.972,12.039,11.972,12,39796,0
2014-07-15,11.956,12.083,11.872,11.913,33135,0
2014-07-16,11.972,11.972,11.913,11.932,15124,0
2014-07-17,11.956,11.972,11.767,11.831,31656,0
2014-07-18,11.831,11.913,11.831,11.872,35104,0
2014-07-21,11.893,11.972,11.785,11.972,19673,0
2014-07-22,11.972,12.06,11.913,12.06,35884,0
2014-07-23,12.019,12.083,12.019,12.083,14851,0
2014-07-24,12.083,12.083,12.019,12.039,18821,0
2014-07-25,12.083,12.083,12,12.039,27805,0
2014-07-28,11.972,12.039,11.972,12.039,19963,0
2014-07-29,12.039,12.083,12.019,12.083,47165,0
2014-07-30,12.083,12.083,11.972,12.083,26938,0
2014-07-31,12.083,12.083,12,12.083,51906,0
2014-08-01,12.06,12.083,12,12.06,53834,0
2014-08-04,12.123,12.145,12.083,12.101,43475,0
2014-08-05,12.083,12.123,12,12.06,34722,0
2014-08-06,12,12.083,11.972,12.083,20908,0
2014-08-07,12.083,12.101,12,12.019,25066,0
2014-08-08,12.06,12.101,11.972,12.06,40246,0
2014-08-11,12.083,12.101,12.039,12.06,67463,0
2014-08-12,12.083,12.083,12.019,12.039,68042,0
2014-08-13,12.141,12.159,12.033,12.096,61316,0
2014-08-14,12.117,12.225,12.074,12.096,53072,0
2014-08-15,12.159,12.159,12.074,12.117,28243,0
2014-08-18,12.141,12.141,12.053,12.096,43462,0
2014-08-19,12.074,12.141,12.053,12.141,50154,0
2014-08-20,12.141,12.141,12.096,12.141,28118,0
2014-08-21,12.141,12.182,12.096,12.159,42770,0
2014-08-22,12.203,12.203,12.096,12.117,21737,0
2014-08-25,12.096,12.246,12.096,12.159,36069,0
2014-08-26,12.141,12.269,12.141,12.203,44981,0
2014-08-27,12.203,12.269,12.182,12.269,51802,0
2014-08-28,12.269,12.269,12.203,12.269,23605,0
2014-08-29,12.269,12.313,12.225,12.287,43437,0
2014-09-02,12.287,12.353,12.287,12.313,57291,0
2014-09-03,12.313,12.417,12.287,12.397,73989,0
2014-09-04,12.397,12.481,12.33,12.461,66784,0
2014-09-05,12.438,12.503,12.375,12.481,33848,0
2014-09-08,12.438,12.481,12.375,12.461,90238,0
2014-09-09,12.417,12.481,12.375,12.438,56458,0
2014-09-10,12.397,12.481,12.397,12.481,68607,0
2014-09-11,12.474,12.519,12.388,12.474,70599,0
2014-09-12,12.474,12.582,12.388,12.432,48773,0
2014-09-15,12.388,12.451,12.344,12.344,53968,0
2014-09-16,12.324,12.365,11.931,12.019,160336,0
2014-09-17,12.106,12.171,12.041,12.151,47467,0
2014-09-18,12.215,12.388,12.215,12.365,68739,0
2014-09-19,12.299,12.344,12.281,12.324,44635,0
2014-09-22,12.257,12.299,11.346,11.972,267327,0
2014-09-23,11.956,12.063,11.371,11.39,247162,0
2014-09-24,11.632,11.801,11.39,11.737,69616,0
2014-09-25,11.696,11.891,11.696,11.869,58365,0
2014-09-26,11.827,11.869,11.39,11.544,147616,0
2014-09-29,11.564,11.588,11.39,11.434,48972,0
2014-09-30,11.502,11.782,11.434,11.782,81138,0
2014-10-01,11.696,11.696,11.519,11.651,91150,0
2014-10-02,11.632,11.737,11.478,11.519,106691,0
2014-10-03,11.588,11.782,11.434,11.434,82339,0
2014-10-06,11.415,11.564,11.415,11.434,48319,0
2014-10-07,11.502,11.502,11.346,11.371,79750,0
2014-10-08,11.415,11.478,11.109,11.304,109644,0
2014-10-09,11.371,11.39,11.152,11.196,65706,0
2014-10-10,11.08,11.146,10.486,10.925,115365,0
2014-10-13,10.902,10.948,9.827,9.934,246878,0
2014-10-14,9.869,9.913,9.3631,9.514,347952,0
2014-10-15,8.9009,9.3631,8.5031,9.1635,572901,0
2014-10-16,8.8759,9.495,8.8555,9.3631,138585,0
2014-10-17,9.604,9.979,9.582,9.628,172226,0
2014-10-20,9.845,10.089,9.781,10.044,69045,0
2014-10-21,10.242,10.663,10.111,10.573,92210,0
2014-10-22,10.75,10.969,10.573,10.727,122265,0
2014-10-23,10.969,10.969,10.684,10.727,69062,0
2014-10-24,10.707,10.902,10.242,10.463,88838,0
2014-10-27,10.354,10.396,10.154,10.2,117707,0
2014-10-28,10.22,10.354,10.134,10.265,84344,0
2014-10-29,10.265,10.308,10.177,10.242,50691,0
2014-10-30,10.177,10.308,10.134,10.2,32675,0
2014-10-31,10.419,10.486,10.308,10.486,77237,0
2014-11-03,10.531,10.859,10.463,10.795,63470,0
2014-11-04,10.859,10.882,10.663,10.707,58735,0
2014-11-05,10.707,11.014,10.707,10.969,87947,0
2014-11-06,10.925,11.014,10.814,10.948,73888,0
2014-11-07,10.969,11.101,10.902,11.036,143600,0
2014-11-10,11.059,11.235,10.948,11.146,101815,0
2014-11-11,11.146,11.169,11.036,11.101,96824,0
2014-11-12,10.985,11.299,10.759,11.095,49750,0
2014-11-13,11.027,11.208,11.027,11.095,37292,0
2014-11-14,11.186,11.186,10.871,10.917,39397,0
2014-11-17,10.782,10.782,10.604,10.715,85060,0
2014-11-18,10.715,10.917,10.646,10.894,57815,0
2014-11-19,10.917,10.938,10.827,10.827,18062,0
2014-11-20,10.827,10.871,10.759,10.871,40033,0
2014-11-21,10.917,10.938,10.805,10.871,43499,0
2014-11-24,10.692,10.871,10.67,10.805,99629,0
2014-11-25,10.738,10.85,10.715,10.782,31868,0
2014-11-26,10.805,10.985,10.715,10.894,42808,0
2014-11-28,10.985,10.985,10.782,10.871,21232,0
2014-12-01,10.85,10.938,10.827,10.894,41127,0
2014-12-02,10.871,11.095,10.871,11.072,55004,0
2014-12-03,11.095,11.23,10.985,11.186,88679,0
2014-12-04,11.186,11.321,11.095,11.274,37969,0
2014-12-05,11.274,11.431,11.23,11.34,63885,0
2014-12-08,11.34,11.367,11.163,11.163,35185,0
2014-12-09,11.139,11.208,11.095,11.186,49950,0
2014-12-10,11.163,11.321,11.119,11.253,72584,0
2014-12-11,11.199,11.362,11.199,11.199,44652,0
2014-12-12,11.179,11.267,10.994,11.041,50656,0
2014-12-15,11.02,11.062,10.287,10.401,102470,0
2014-12-16,10.38,10.651,10.311,10.516,98588,0
2014-12-17,10.492,10.834,10.492,10.812,56093,0
2014-12-18,11.02,11.267,11.02,11.179,47002,0
2014-12-19,11.293,11.406,11.199,11.406,45014,0
2014-12-22,11.406,11.472,11.199,11.406,58166,0
2014-12-23,11.472,11.472,11.087,11.362,68252,0
2014-12-24,11.362,11.406,11.108,11.406,32320,0
2014-12-26,11.382,11.406,11.293,11.406,14984,0
2014-12-29,11.462,11.869,11.378,11.433,77860,0
2014-12-30,11.452,11.538,10.955,11.194,111225,0
2014-12-31,11.206,11.346,11.069,11.069,72909,0
2015-01-02,11.041,11.299,11,11.091,34199,0
2015-01-05,11.091,11.174,10.965,11.02,26912,0
2015-01-06,11.047,11.406,10.917,11.316,117817,0
2015-01-07,11.267,11.406,11.267,11.406,37603,0
2015-01-08,11.433,11.672,11.433,11.608,70580,0
2015-01-09,11.635,11.662,11.615,11.635,41459,0
2015-01-12,11.679,11.679,11.605,11.615,63815,0
2015-01-13,11.674,11.757,11.513,11.674,66002,0
2015-01-14,11.617,11.698,11.513,11.636,46173,0
2015-01-15,11.595,11.624,11.513,11.518,44731,0
2015-01-16,11.513,11.624,11.513,11.56,42124,0
2015-01-20,11.548,11.641,11.478,11.544,62681,0
2015-01-21,11.544,11.689,11.491,11.6,80454,0
2015-01-22,11.548,11.689,11.499,11.538,61461,0
2015-01-23,11.507,11.538,11.503,11.53,31436,0
2015-01-26,11.591,11.631,11.518,11.56,42584,0
2015-01-27,11.61,11.61,11.554,11.583,51740,0
2015-01-28,11.605,11.682,11.583,11.595,50066,0
2015-01-29,11.605,11.652,11.595,11.624,30418,0
2015-01-30,11.595,11.641,11.538,11.544,62213,0
2015-02-02,11.576,11.591,11.538,11.538,119439,0
2015-02-03,11.576,11.738,11.544,11.689,116127,0
2015-02-04,11.652,11.843,11.624,11.717,155985,0
2015-02-05,11.776,12.03,11.776,12.004,151725,0
2015-02-06,12.008,12.336,11.971,12.274,238780,0
2015-02-09,12.233,12.638,12.233,12.62,145863,0
2015-02-10,12.638,12.638,12.436,12.638,113777,0
2015-02-11,12.516,12.83,12.427,12.793,32143,0
2015-02-12,12.806,12.833,12.744,12.793,28647,0
2015-02-13,12.793,12.833,12.699,12.733,53973,0
2015-02-17,12.668,12.766,12.512,12.664,81688,0
2015-02-18,12.699,12.699,12.559,12.627,36271,0
2015-02-19,12.668,12.766,12.658,12.664,33163,0
2015-02-20,12.716,12.801,12.658,12.784,85016,0
2015-02-23,12.83,12.937,12.756,12.937,44452,0
2015-02-24,12.998,12.998,12.806,12.945,73155,0
2015-02-25,12.958,13.208,12.898,13.134,58939,0
2015-02-26,13.134,13.418,13.134,13.39,108374,0
2015-02-27,13.474,13.554,13.322,13.488,169424,0
2015-03-02,13.423,13.599,13.118,13.541,272132,0
2015-03-03,13.569,13.688,13.468,13.554,139122,0
2015-03-04,13.541,13.852,13.458,13.77,302879,0
2015-03-05,13.764,13.929,13.58,13.616,223206,0
2015-03-06,13.731,13.793,13.481,13.496,96486,0
2015-03-09,13.213,13.58,12.851,13.358,142689,0
2015-03-10,13.262,13.509,13.156,13.351,43998,0
2015-03-11,13.344,13.481,13.322,13.468,31259,0
2015-03-12,13.554,13.679,13.554,13.633,27121,0
2015-03-13,13.679,13.679,13.528,13.592,42020,0
2015-03-16,13.537,13.722,13.381,13.424,57251,0
2015-03-17,13.39,13.395,13.052,13.066,70143,0
2015-03-18,13.052,13.052,12.936,12.951,41852,0
2015-03-19,12.963,12.963,12.843,12.85,63945,0
2015-03-20,13.015,13.093,12.843,13.093,41015,0
2015-03-23,13.035,13.21,13.035,13.21,27121,0
2015-03-24,13.285,13.32,13.202,13.32,22098,0
2015-03-25,13.44,13.489,13.35,13.381,32475,0
2015-03-26,13.299,13.344,13.266,13.344,15736,0
2015-03-27,13.395,13.412,13.311,13.404,16569,0
2015-03-30,13.469,13.633,13.395,13.537,43021,0
2015-03-31,13.523,13.537,13.381,13.39,44053,0
2015-04-01,13.371,13.528,13.371,13.419,27285,0
2015-04-02,13.463,13.475,13.32,13.379,57421,0
2015-04-06,13.381,13.489,13.371,13.395,40512,0
2015-04-07,13.453,13.592,13.44,13.504,51061,0
2015-04-08,13.663,13.663,13.51,13.559,42348,0
2015-04-09,13.679,13.793,13.614,13.782,65654,0
2015-04-10,13.799,13.919,13.756,13.81,96091,0
2015-04-13,13.915,13.963,13.842,13.873,74747,0
2015-04-14,13.884,13.939,13.877,13.877,35147,0
2015-04-15,13.939,13.939,13.8,13.834,106106,0
2015-04-16,13.895,14.084,13.849,13.963,109389,0
2015-04-17,13.957,14.009,13.818,13.892,126224,0
2015-04-20,13.873,13.91,13.811,13.862,43194,0
2015-04-21,13.855,14.035,13.855,13.97,51629,0
2015-04-22,13.974,14.084,13.939,14.061,61797,0
2015-04-23,14.061,14.061,13.892,13.895,56263,0
2015-04-24,13.939,14.061,13.892,14,25552,0
2015-04-27,13.97,14.055,13.945,14.055,26729,0
2015-04-28,14.061,14.061,13.963,13.974,72614,0
2015-04-29,13.934,14.05,13.915,13.989,130022,0
2015-04-30,13.963,13.981,13.818,13.895,177049,0
2015-05-01,13.927,13.989,13.834,13.934,146356,0
2015-05-04,14.029,14.035,13.834,13.91,80359,0
2015-05-05,13.927,14.09,13.877,13.939,115168,0
2015-05-06,13.994,14.121,13.825,14.029,207789,0
2015-05-07,13.945,14.127,13.945,14.079,117648,0
2015-05-08,14.061,14.133,13.981,14.133,112860,0
2015-05-11,14.133,14.41,14.035,14.279,170448,0
2015-05-12,14.249,14.423,14.243,14.316,86696,0
2015-05-13,14.309,14.561,14.309,14.521,62830,0
2015-05-14,14.343,14.568,14.343,14.435,83454,0
2015-05-15,14.386,14.482,14.14,14.285,106149,0
2015-05-18,14.426,14.435,14.285,14.329,77573,0
2015-05-19,14.439,14.439,14.298,14.421,45148,0
2015-05-20,14.413,14.413,14.236,14.292,42963,0
2015-05-21,14.279,14.402,14.273,14.343,28471,0
2015-05-22,14.39,14.435,14.273,14.435,79714,0
2015-05-26,14.304,14.528,14.304,14.528,93158,0
2015-05-27,14.464,14.622,14.445,14.457,116154,0
2015-05-28,14.513,14.557,14.413,14.505,45057,0
2015-05-29,14.542,14.6,14.323,14.323,77112,0
2015-06-01,14.352,14.499,14.335,14.343,78787,0
2015-06-02,14.343,14.499,14.343,14.439,90196,0
2015-06-03,14.386,14.628,14.386,14.593,83783,0
2015-06-04,14.6,14.6,14.537,14.537,81341,0
2015-06-05,14.587,14.702,14.457,14.457,74509,0
2015-06-08,14.532,14.663,14.532,14.633,87034,0
2015-06-09,14.663,14.752,14.648,14.752,118363,0
2015-06-10,14.752,15.038,14.702,14.943,126624,0
2015-06-11,15.113,15.113,14.933,14.933,75094,0
2015-06-12,14.87,14.944,14.728,14.758,51507,0
2015-06-15,14.661,14.807,14.582,14.768,56161,0
2015-06-16,14.857,15.018,14.783,14.79,27119,0
2015-06-17,14.924,15.018,14.833,14.87,68516,0
2015-06-18,14.994,15.039,14.857,14.918,44929,0
2015-06-19,15.034,15.034,14.888,14.888,39956,0
2015-06-22,14.957,15.007,14.739,14.739,31773,0
2015-06-23,14.715,14.879,14.715,14.879,44422,0
2015-06-24,15.007,15.007,14.87,14.906,46855,0
2015-06-25,14.988,15.011,14.863,14.879,41722,0
2015-06-26,14.845,15.062,14.837,15.062,83439,0
2015-06-29,15.062,15.062,14.801,14.801,110720,0
2015-06-30,14.801,14.826,14.37,14.687,202235,0
2015-07-01,14.661,14.783,14.582,14.665,82961,0
2015-07-02,14.665,14.863,14.645,14.863,62582,0
2015-07-06,14.826,14.906,14.645,14.826,161583,0
2015-07-07,14.708,14.957,14.676,14.79,259629,0
2015-07-08,14.826,14.879,14.551,14.732,212613,0
2015-07-09,14.732,15.146,14.687,15.099,150998,0
2015-07-10,14.957,16.939,14.957,15.586,319318,0
2015-07-13,15.648,15.908,15.423,15.607,132997,0
2015-07-14,15.557,15.948,15.268,15.466,169851,0
2015-07-15,13.296,13.427,12.004,13.155,588260,0
2015-07-16,13.062,13.209,11.525,11.693,629848,0
2015-07-17,11.685,11.779,11.474,11.708,195222,0
2015-07-20,11.779,12.252,11.762,12.057,192531,0
2015-07-21,11.964,12.312,11.964,12.202,111941,0
2015-07-22,12.302,12.348,11.971,12.008,126507,0
2015-07-23,12.014,12.334,11.935,12.14,104184,0
2015-07-24,12.252,12.252,11.853,11.853,150574,0
2015-07-27,11.893,12.134,11.893,11.985,76631,0
2015-07-28,11.972,12.111,11.906,11.977,65548,0
2015-07-29,12.09,12.147,11.964,12.019,98797,0
2015-07-30,12.023,12.095,11.972,12.063,71569,0
2015-07-31,11.985,12.063,11.912,12.004,59692,0
2015-08-03,12.09,12.197,12.063,12.191,97671,0
2015-08-04,12.162,12.28,12.075,12.09,161816,0
2015-08-05,12.147,12.147,12.014,12.045,84072,0
2015-08-06,11.972,12.039,11.591,11.664,202734,0
2015-08-07,11.597,11.604,10.919,11.18,285791,0
2015-08-10,11.186,11.497,11.186,11.385,151997,0
2015-08-11,11.467,11.467,11.147,11.305,185747,0
2015-08-12,11.179,11.229,11.128,11.172,92616,0
2015-08-13,11.184,11.192,11.018,11.145,119034,0
2015-08-14,11.133,11.26,11.074,11.15,252052,0
2015-08-17,11.074,11.57,11.074,11.57,158970,0
2015-08-18,11.455,11.495,11.288,11.411,110953,0
2015-08-19,11.388,11.388,11.145,11.224,179637,0
2015-08-20,11.179,11.179,10.786,10.856,225793,0
2015-08-21,10.786,10.786,10.219,10.354,287488,0
2015-08-24,9.4606,10.024,9.1558,9.828,217167,0
2015-08-25,10.142,10.554,10.136,10.136,505193,0
2015-08-26,10.344,10.964,10.168,10.781,488568,0
2015-08-27,10.987,11.331,10.836,11.158,316389,0
2015-08-28,11.133,11.314,11.01,11.203,117481,0
2015-08-31,11.251,11.288,11.1,11.243,174355,0
2015-09-01,11.114,11.158,11.003,11.069,140481,0
2015-09-02,11.251,11.299,11.069,11.251,100850,0
2015-09-03,11.229,11.36,11.229,11.26,66506,0
2015-09-04,11.229,11.229,11.1,11.121,136591,0
2015-09-08,11.26,11.326,11.15,11.237,119810,0
2015-09-09,11.314,11.467,11.307,11.395,78321,0
2015-09-10,11.395,11.417,11.288,11.314,211574,0
2015-09-11,11.251,11.339,11.144,11.3,123035,0
2015-09-14,11.281,11.281,11.059,11.059,88583,0
2015-09-15,11.059,11.132,10.861,11.054,203237,0
2015-09-16,10.934,11.09,10.843,10.942,93460,0
2015-09-17,10.889,11.136,10.889,11.086,77107,0
2015-09-18,10.981,11.209,10.874,11.097,92697,0
2015-09-21,10.981,11.273,10.895,11.202,69525,0
2015-09-22,11.097,11.195,11.021,11.118,59457,0
2015-09-23,11.118,11.333,11.086,11.315,36950,0
2015-09-24,11.281,11.327,11.031,11.15,71501,0
2015-09-25,11.26,11.333,11.157,11.267,52599,0
2015-09-28,11.215,11.333,10.966,10.973,118363,0
2015-09-29,10.907,11.086,10.246,10.298,180671,0
2015-09-30,10.226,10.554,10.226,10.54,103369,0
2015-10-01,10.561,10.691,10.54,10.67,32930,0
2015-10-02,10.606,10.993,10.494,10.92,90104,0
2015-10-05,11.071,11.407,11.021,11.327,89008,0
2015-10-06,11.327,11.368,11.281,11.321,39335,0
2015-10-07,11.345,11.465,11.321,11.426,77488,0
2015-10-08,11.477,11.53,11.453,11.505,59000,0
2015-10-09,11.545,11.614,11.492,11.53,87206,0
2015-10-12,11.607,11.607,11.398,11.465,55864,0
2015-10-13,11.375,11.421,11.198,11.314,85700,0
2015-10-14,11.287,11.287,11.145,11.165,46516,0
2015-10-15,11.165,11.534,11.165,11.248,55341,0
2015-10-16,11.278,11.502,11.258,11.375,25124,0
2015-10-19,11.426,11.534,11.339,11.379,45525,0
2015-10-20,11.433,11.699,11.375,11.605,44424,0
2015-10-21,11.681,11.681,11.534,11.567,31409,0
2015-10-22,11.652,11.695,11.601,11.695,31711,0
2015-10-23,11.902,11.902,11.611,11.738,47563,0
2015-10-26,11.769,11.969,11.753,11.907,91686,0
2015-10-27,11.769,12.027,11.734,11.902,114720,0
2015-10-28,11.969,12.095,11.927,11.986,78071,0
2015-10-29,12.02,12.283,11.969,12.108,78972,0
2015-10-30,12.049,12.255,12.049,12.201,80466,0
2015-11-02,12.223,12.558,12.207,12.511,96529,0
2015-11-03,12.489,12.761,12.448,12.558,111113,0
2015-11-04,12.599,12.599,12.389,12.436,109633,0
2015-11-05,12.342,12.407,12.129,12.16,99315,0
2015-11-06,12.129,12.136,11.941,11.995,75232,0
2015-11-09,11.995,11.995,11.753,11.875,171355,0
2015-11-10,11.847,11.847,11.651,11.726,112869,0
2015-11-11,11.67,11.895,11.67,11.752,118006,0
2015-11-12,11.768,11.768,11.679,11.733,70010,0
2015-11-13,11.847,11.847,11.574,11.693,77350,0
2015-11-16,11.574,11.651,11.114,11.535,459691,0
2015-11-17,11.496,12.129,11.414,11.712,721240,0
2015-11-18,11.712,11.861,11.686,11.743,109050,0
2015-11-19,11.719,11.823,11.686,11.823,77790,0
2015-11-20,11.944,11.951,11.614,11.726,81899,0
2015-11-23,11.831,11.853,11.776,11.84,79991,0
2015-11-24,11.84,11.991,11.823,11.89,50893,0
2015-11-25,11.84,12.007,11.823,11.928,245845,0
2015-11-27,11.87,11.923,11.87,11.923,20256,0
2015-11-30,11.973,12.099,11.96,12.06,118443,0
2015-12-01,12.081,12.129,12.033,12.081,58620,0
2015-12-02,12.081,12.107,11.96,11.973,71392,0
2015-12-03,11.96,12.081,11.835,11.923,309877,0
2015-12-04,11.944,12.007,11.704,11.861,198436,0
2015-12-07,11.861,11.877,11.752,11.814,103475,0
2015-12-08,11.719,11.882,11.508,11.679,202878,0
2015-12-09,11.583,11.686,11.291,11.39,148830,0
2015-12-10,11.384,11.488,11.384,11.414,56212,0
2015-12-11,11.415,11.621,11.17,11.367,237664,0
2015-12-14,11.35,11.367,10.623,10.814,349299,0
2015-12-15,10.983,11.121,10.871,11.121,62725,0
2015-12-16,11.121,11.505,11.087,11.317,112360,0
2015-12-17,11.329,11.434,11.317,11.427,70494,0
2015-12-18,11.427,11.606,10.829,11.121,304563,0
2015-12-21,11.134,11.367,11.134,11.255,72795,0
2015-12-22,11.323,11.427,11.233,11.427,56643,0
2015-12-23,11.408,11.483,11.367,11.456,35966,0
2015-12-24,11.49,11.51,11.468,11.475,16637,0
2015-12-28,11.505,11.505,11.399,11.505,37429,0
2015-12-29,11.505,11.645,11.505,11.645,30602,0
2015-12-30,11.656,11.738,11.467,11.679,236849,0
2015-12-31,11.733,11.776,11.631,11.738,66855,0
2016-01-04,11.51,11.679,11.483,11.637,185476,0
2016-01-05,11.679,11.801,11.646,11.704,108321,0
2016-01-06,11.679,11.704,11.539,11.704,103370,0
2016-01-07,11.566,11.662,11.34,11.461,172704,0
2016-01-08,11.483,11.531,10.9,11.255,111205,0
2016-01-11,11.164,11.178,10.811,11.134,227585,0
2016-01-12,11.233,11.233,10.766,10.976,370375,0
2016-01-13,11.082,11.123,10.841,10.883,153674,0
2016-01-14,10.883,10.933,10.317,10.876,434003,0
2016-01-15,10.685,10.826,10.439,10.617,202823,0
2016-01-19,10.531,10.642,10.057,10.098,304121,0
2016-01-20,9.921,9.977,8.5758,9.3322,809094,0
2016-01-21,9.2055,9.856,9.1224,9.4113,299881,0
2016-01-22,9.675,10.037,9.589,9.886,95387,0
2016-01-25,9.873,10.083,9.799,10.033,153110,0
2016-01-26,9.977,10.197,9.927,10.149,95063,0
2016-01-27,10.176,10.229,10.064,10.083,44073,0
2016-01-28,10.117,10.367,10.117,10.303,84341,0
2016-01-29,10.33,10.583,10.317,10.367,181431,0
2016-02-01,10.352,10.465,10.297,10.465,47438,0
2016-02-02,10.401,10.424,10.359,10.393,86631,0
2016-02-03,10.45,10.487,10.323,10.482,52363,0
2016-02-04,10.473,10.506,10.403,10.502,55237,0
2016-02-05,10.515,10.515,10.197,10.218,258312,0
2016-02-08,10.21,10.215,9.913,10.041,135441,0
2016-02-09,10.006,10.232,9.85,9.85,147807,0
2016-02-10,9.865,10.061,9.776,9.928,139958,0
2016-02-11,10.021,10.139,9.2441,9.3148,154925,0
2016-02-12,9.3196,9.956,9.3196,9.956,309314,0
2016-02-16,10.139,10.139,9.734,9.865,312916,0
2016-02-17,9.892,10.104,9.873,10.072,48930,0
2016-02-18,10.104,10.355,10.079,10.289,146775,0
2016-02-19,10.312,10.391,10.232,10.289,87797,0
2016-02-22,10.362,10.82,10.345,10.671,220590,0
2016-02-23,10.55,10.601,10.232,10.441,167179,0
2016-02-24,10.397,10.436,10.232,10.436,30449,0
2016-02-25,10.566,10.824,10.397,10.759,102493,0
2016-02-26,10.802,10.802,10.687,10.759,66773,0
2016-02-29,10.759,10.759,10.618,10.624,52611,0
2016-03-01,10.722,10.759,10.618,10.667,39633,0
2016-03-02,10.731,10.752,10.651,10.701,86851,0
2016-03-03,10.693,10.765,10.627,10.752,89481,0
2016-03-04,10.752,11.164,10.699,10.961,260709,0
2016-03-07,11.005,11.179,10.86,11.027,190223,0
2016-03-08,11.056,11.09,10.687,11.077,139362,0
2016-03-09,11.077,11.141,10.874,10.983,187708,0
2016-03-10,11.07,11.128,10.918,11.048,70682,0
2016-03-11,11.098,11.366,11.097,11.358,93479,0
2016-03-14,11.248,11.372,11.248,11.305,25236,0
2016-03-15,11.208,11.385,11.106,11.299,140158,0
2016-03-16,11.195,11.424,11.195,11.358,52189,0
2016-03-17,11.26,11.444,11.26,11.4,99207,0
2016-03-18,11.305,11.416,11.032,11.416,28221,0
2016-03-21,11.314,11.489,11.314,11.444,57846,0
2016-03-22,11.459,11.65,11.39,11.645,54992,0
2016-03-23,11.63,11.63,11.548,11.6,98604,0
2016-03-24,11.532,11.611,11.507,11.611,21391,0
2016-03-28,11.6,11.605,11.51,11.542,33966,0
2016-03-29,11.473,11.672,11.473,11.562,69773,0
2016-03-30,11.657,11.747,11.612,11.68,30532,0
2016-03-31,11.696,11.962,11.68,11.84,195439,0
2016-04-01,11.84,11.922,11.77,11.848,122712,0
2016-04-04,11.914,12.121,11.872,12.056,171474,0
2016-04-05,12.04,12.173,11.988,12.086,142600,0
2016-04-06,12.098,12.276,12.04,12.201,96427,0
2016-04-07,12.239,12.437,12.163,12.356,206012,0
2016-04-08,12.356,12.526,12.204,12.43,216009,0
2016-04-11,12.43,12.592,12.43,12.504,101868,0
2016-04-12,12.526,12.645,12.521,12.592,130720,0
2016-04-13,12.637,12.734,12.472,12.524,212788,0
2016-04-14,12.511,12.645,12.291,12.449,203863,0
2016-04-15,12.443,12.517,12.323,12.338,98705,0
2016-04-18,12.202,12.465,12.202,12.291,85726,0
2016-04-19,12.247,12.452,12.197,12.209,105378,0
2016-04-20,12.189,12.298,12.12,12.163,45401,0
2016-04-21,12.137,12.218,11.671,11.917,170873,0
2016-04-22,11.949,12.197,11.889,12.105,250552,0
2016-04-25,12.11,12.192,11.858,12.151,151134,0
2016-04-26,12.197,12.316,12.003,12.278,401922,0
2016-04-27,12.11,12.457,12.11,12.404,204330,0
2016-04-28,12.427,12.493,12.396,12.472,53594,0
2016-04-29,12.546,12.576,12.472,12.502,75781,0
2016-05-02,12.546,12.546,12.197,12.398,414371,0
2016-05-03,12.308,12.411,12.197,12.359,140231,0
2016-05-04,12.389,12.435,12.344,12.376,359048,0
2016-05-05,12.323,12.338,12.173,12.33,651329,0
2016-05-06,12.285,12.449,12.247,12.427,300948,0
2016-05-09,12.457,12.562,12.383,12.412,176444,0
2016-05-10,12.427,12.734,12.359,12.689,487046,0
2016-05-11,12.679,12.788,12.532,12.679,516637,0
2016-05-12,12.635,12.757,12.36,12.62,92614,0
2016-05-13,12.56,12.671,12.063,12.255,367069,0
2016-05-16,12.239,12.475,12.15,12.291,138886,0
2016-05-17,12.225,12.277,12.041,12.161,161905,0
2016-05-18,12.126,12.209,11.906,12.072,125689,0
2016-05-19,11.978,12.003,11.594,11.913,179657,0
2016-05-20,12.033,12.135,11.958,12.135,70534,0
2016-05-23,12.161,12.161,11.871,12.058,144320,0
2016-05-24,12.072,12.089,11.979,12.089,85742,0
2016-05-25,12.05,12.155,12.05,12.135,90782,0
2016-05-26,12.161,12.232,12.154,12.179,48226,0
2016-05-27,12.135,12.285,12.11,12.285,57202,0
2016-05-31,12.36,12.49,12.271,12.421,104797,0
2016-06-01,12.461,12.53,12.43,12.49,98242,0
2016-06-02,12.497,12.734,12.239,12.598,291416,0
2016-06-03,12.626,12.688,12.345,12.678,220102,0
2016-06-06,12.697,12.806,12.575,12.697,137915,0
2016-06-07,12.781,12.781,12.643,12.734,134059,0
2016-06-08,12.763,12.806,12.575,12.635,167152,0
2016-06-09,12.651,12.659,12.43,12.468,194201,0
2016-06-10,12.451,12.49,12.247,12.345,230831,0
2016-06-13,12.237,12.469,12.158,12.307,174810,0
2016-06-14,12.252,12.377,12.252,12.377,72278,0
2016-06-15,12.407,12.469,12.4,12.4,63123,0
2016-06-16,12.377,12.404,12.297,12.377,37626,0
2016-06-17,12.345,12.463,12.345,12.463,50377,0
2016-06-20,12.509,12.571,12.483,12.483,84092,0
2016-06-21,12.483,12.639,12.483,12.602,49373,0
2016-06-22,12.676,12.676,12.562,12.609,62261,0
2016-06-23,12.648,12.664,12.609,12.656,38161,0
2016-06-24,12.245,12.531,12.121,12.531,325777,0
2016-06-27,12.492,12.492,12.283,12.316,59603,0
2016-06-28,12.469,12.524,12.414,12.509,40165,0
2016-06-29,12.539,12.639,12.539,12.609,52984,0
2016-06-30,12.631,12.631,12.532,12.631,137769,0
2016-07-01,12.631,12.631,12.593,12.631,63377,0
2016-07-05,12.676,12.842,12.676,12.833,158068,0
2016-07-06,12.823,12.856,12.762,12.842,114661,0
2016-07-07,12.888,12.956,12.85,12.856,113609,0
2016-07-08,12.918,12.918,12.856,12.902,88648,0
2016-07-11,12.981,13.034,12.918,12.918,193776,0
2016-07-12,12.956,13.034,12.956,12.981,163845,0
2016-07-13,12.955,13.034,12.924,12.973,177861,0
2016-07-14,13.058,13.115,12.901,13.034,183046,0
2016-07-15,13.067,13.067,12.924,13.034,112000,0
2016-07-18,13.058,13.096,12.924,13.002,149967,0
2016-07-19,13.002,13.096,12.994,13.067,95691,0
2016-07-20,13.058,13.058,13.042,13.042,53533,0
2016-07-21,13.067,13.16,13.026,13.05,117930,0
2016-07-22,13.151,13.151,13.058,13.151,116155,0
2016-07-25,13.136,13.168,13.136,13.16,50297,0
2016-07-26,13.176,13.24,13.096,13.192,97309,0
2016-07-27,13.255,13.255,13.16,13.25,66743,0
2016-07-28,13.296,13.311,13.255,13.311,85186,0
2016-07-29,13.332,13.467,13.332,13.467,210368,0
2016-08-01,13.554,13.562,13.429,13.538,100022,0
2016-08-02,13.562,13.569,13.393,13.458,131074,0
2016-08-03,13.443,13.569,13.443,13.528,105264,0
2016-08-04,13.569,13.647,13.529,13.584,181736,0
2016-08-05,13.639,13.758,13.528,13.758,186557,0
2016-08-08,13.79,13.884,12.98,13.058,789496,0
2016-08-09,13.067,13.086,12.382,12.854,835387,0
2016-08-10,12.854,13.026,12.712,12.868,340593,0
2016-08-11,12.867,13.339,12.82,13.339,243222,0
2016-08-12,13.181,13.419,13.124,13.139,221181,0
2016-08-15,13.124,13.318,13.124,13.182,93255,0
2016-08-16,13.237,13.284,13.109,13.173,115310,0
2016-08-17,13.124,13.149,12.988,13.044,152227,0
2016-08-18,13.109,13.109,12.924,12.965,192740,0
2016-08-19,12.995,13.003,12.885,12.885,95171,0
2016-08-22,12.885,12.965,12.829,12.853,100749,0
2016-08-23,12.965,12.965,12.837,12.933,119258,0
2016-08-24,13.013,13.013,12.867,12.88,83953,0
2016-08-25,12.885,12.886,12.645,12.661,284569,0
2016-08-26,12.772,12.932,12.658,12.764,146535,0
2016-08-29,12.739,12.867,12.739,12.86,93796,0
2016-08-30,12.875,13.021,12.748,13.013,220702,0
2016-08-31,13.124,13.124,12.892,12.965,122174,0
2016-09-01,12.924,12.974,12.867,12.974,65504,0
2016-09-02,13.084,13.084,12.93,12.994,105609,0
2016-09-06,13.118,13.237,13.013,13.209,170910,0
2016-09-07,13.133,13.26,13.133,13.219,128560,0
2016-09-08,13.247,13.247,13.044,13.06,223354,0
2016-09-09,13.07,13.084,12.892,13.037,247965,0
2016-09-12,12.932,13.013,12.829,12.981,232324,0
2016-09-13,13.003,13.003,12.8,12.916,230614,0
2016-09-14,12.916,13.192,12.62,12.76,492153,0
2016-09-15,12.843,12.843,11.912,12.15,899305,0
2016-09-16,12.02,12.124,11.84,11.912,376201,0
2016-09-19,12.067,12.191,11.937,12.076,237021,0
2016-09-20,12.116,12.191,11.985,11.985,162713,0
2016-09-21,11.529,11.807,11.465,11.767,389742,0
2016-09-22,11.767,11.963,11.767,11.937,141462,0
2016-09-23,11.89,11.971,11.782,11.807,248918,0
2016-09-26,11.971,11.971,11.667,11.667,218908,0
2016-09-27,11.767,11.872,11.685,11.782,246043,0
2016-09-28,11.912,11.937,11.767,11.928,157507,0
2016-09-29,12.011,12.125,11.897,11.976,158615,0
2016-09-30,11.872,12.067,11.816,11.863,190387,0
2016-10-03,11.905,11.963,11.847,11.928,89486,0
2016-10-04,11.971,11.971,11.816,11.84,123391,0
2016-10-05,11.816,11.928,11.816,11.863,75447,0
2016-10-06,11.84,11.928,11.84,11.905,73610,0
2016-10-07,11.955,11.971,11.881,11.955,183775,0
2016-10-10,11.928,12.051,11.928,11.986,123180,0
2016-10-11,11.985,12.042,11.797,11.872,176151,0
2016-10-12,11.872,11.919,11.833,11.881,80986,0
2016-10-13,11.781,11.871,11.513,11.845,280679,0
2016-10-14,11.765,11.822,11.499,11.499,114104,0
2016-10-17,11.59,11.59,11.499,11.557,105620,0
2016-10-18,11.548,11.613,11.513,11.564,91285,0
2016-10-19,11.557,11.648,11.513,11.54,107488,0
2016-10-20,11.598,11.598,11.472,11.513,110770,0
2016-10-21,11.507,11.572,11.444,11.572,176038,0
2016-10-24,11.639,11.905,11.605,11.823,174880,0
2016-10-25,11.845,12.096,11.845,12.022,196881,0
2016-10-26,12.013,12.203,11.956,12.096,173410,0
2016-10-27,12.203,12.203,11.963,12.03,123726,0
2016-10-28,12.088,12.37,12.084,12.17,222908,0
2016-10-31,12.303,12.352,12.08,12.197,245048,0
2016-11-01,12.212,12.212,11.889,11.938,476697,0
2016-11-02,11.938,12.005,11.804,11.845,271994,0
2016-11-03,11.881,11.938,11.845,11.871,150073,0
2016-11-04,11.897,11.987,11.871,11.889,152733,0
2016-11-07,12.03,12.197,11.963,12.197,160513,0
2016-11-08,12.187,12.32,12.102,12.227,283106,0
2016-11-09,11.948,12.536,11.854,12.436,551276,0
2016-11-10,12.638,12.891,12.469,12.604,289872,0
2016-11-11,12.494,12.689,12.445,12.445,252995,0
2016-11-14,12.445,12.476,11.91,12.299,329136,0
2016-11-15,12.309,12.393,12.249,12.368,88450,0
2016-11-16,12.35,12.427,12.299,12.299,75278,0
2016-11-17,12.299,12.435,12.299,12.377,73745,0
2016-11-18,12.452,12.452,12.35,12.358,113355,0
2016-11-21,12.385,12.597,12.35,12.597,114815,0
2016-11-22,12.597,12.665,12.521,12.604,102301,0
2016-11-23,12.604,12.679,12.537,12.611,88551,0
2016-11-25,12.671,12.689,12.62,12.679,80590,0
2016-11-28,12.665,12.689,12.611,12.679,114676,0
2016-11-29,12.689,12.715,12.647,12.679,116304,0
2016-11-30,12.689,12.748,12.647,12.706,140546,0
2016-12-01,12.748,12.748,12.656,12.706,148972,0
2016-12-02,12.706,12.741,12.656,12.665,88745,0
2016-12-05,12.656,12.748,12.656,12.689,99456,0
2016-12-06,12.756,12.756,12.704,12.732,86889,0
2016-12-07,12.774,12.774,12.732,12.732,178447,0
2016-12-08,12.798,12.806,12.732,12.774,196108,0
2016-12-09,12.806,12.85,12.784,12.806,192672,0
2016-12-12,12.891,12.933,12.774,12.784,352478,0
2016-12-13,12.722,12.798,12.54,12.601,249823,0
2016-12-14,12.583,12.644,12.523,12.539,194698,0
2016-12-15,12.514,12.713,12.497,12.566,173926,0
2016-12-16,12.626,12.636,12.497,12.583,129558,0
2016-12-19,12.583,12.677,12.548,12.636,160626,0
2016-12-20,12.636,12.713,12.636,12.686,138544,0
2016-12-21,12.704,12.859,12.704,12.806,84175,0
2016-12-22,12.825,12.996,12.798,12.935,149288,0
2016-12-23,12.885,12.981,12.851,12.885,125889,0
2016-12-27,12.851,12.972,12.851,12.903,121267,0
2016-12-28,12.919,13.005,12.885,12.919,160496,0
2016-12-29,13.005,13.014,12.927,12.988,103520,0
2016-12-30,13.032,13.057,12.967,12.988,141568,0
2017-01-03,13.057,13.057,12.988,13.032,120177,0
2017-01-04,13.057,13.1,13.014,13.1,236131,0
2017-01-05,13.136,13.136,13.04,13.091,184491,0
2017-01-06,13.119,13.136,13.066,13.109,285837,0
2017-01-09,13.15,13.15,13.083,13.109,286680,0
2017-01-10,13.143,13.143,13.091,13.119,163720,0
2017-01-11,13.17,13.231,13.073,13.118,215079,0
2017-01-12,13.196,13.207,12.88,13.038,287361,0
2017-01-13,13.125,13.125,13.02,13.099,155293,0
2017-01-17,13.135,13.203,13.047,13.118,159304,0
2017-01-18,13.109,13.125,13.081,13.081,73553,0
2017-01-19,13.038,13.165,13.038,13.081,114247,0
2017-01-20,13.055,13.196,13.047,13.118,197948,0
2017-01-23,13.118,13.21,13.109,13.179,155832,0
2017-01-24,13.16,13.214,13.16,13.203,138935,0
2017-01-25,13.257,13.273,13.195,13.211,76169,0
2017-01-26,13.257,13.257,13.231,13.231,56862,0
2017-01-27,13.257,13.282,13.221,13.25,82393,0
2017-01-30,13.257,13.276,13.15,13.17,239678,0
2017-01-31,13.211,13.281,13.182,13.211,55010,0
2017-02-01,13.257,13.27,13.179,13.221,203187,0
2017-02-02,13.257,13.301,13.211,13.231,186485,0
2017-02-03,13.272,13.343,13.253,13.282,162239,0
2017-02-06,13.301,13.608,13.292,13.485,523497,0
2017-02-07,13.527,13.593,13.16,13.272,485537,0
2017-02-08,13.272,13.405,13.142,13.372,493958,0
2017-02-09,13.372,13.433,13.323,13.405,212817,0
2017-02-10,13.464,13.499,13.411,13.468,313137,0
2017-02-13,13.555,13.59,13.502,13.546,238707,0
2017-02-14,13.635,13.763,13.59,13.749,218904,0
2017-02-15,13.724,13.749,13.546,13.671,269586,0
2017-02-16,13.671,13.719,13.671,13.688,58096,0
2017-02-17,13.678,13.724,13.678,13.724,82774,0
2017-02-21,13.697,13.766,13.697,13.724,152046,0
2017-02-22,13.759,13.883,13.759,13.883,161745,0
2017-02-23,13.883,14.024,13.821,13.929,215866,0
2017-02-24,13.919,13.962,13.838,13.929,117803,0
2017-02-27,13.991,13.991,13.929,13.971,139934,0
2017-02-28,13.962,14.024,13.962,14.024,118456,0
2017-03-01,14.095,14.353,14.093,14.247,414840,0
2017-03-02,14.257,14.398,14.238,14.362,288050,0
2017-03-03,14.434,14.566,14.3,14.344,241969,0
2017-03-06,14.381,14.487,14.247,14.434,231722,0
2017-03-07,14.452,14.533,14.319,14.533,245544,0
2017-03-08,14.533,14.533,14.452,14.452,163526,0
2017-03-09,14.514,14.514,14.3,14.353,374185,0
2017-03-10,14.353,14.496,14.353,14.461,277300,0
2017-03-13,14.504,14.577,14.374,14.46,271472,0
2017-03-14,14.35,14.449,14.334,14.397,204905,0
2017-03-15,14.414,14.485,14.35,14.369,172990,0
2017-03-16,14.369,14.388,14.279,14.325,375978,0
2017-03-17,14.325,14.432,14.287,14.369,157812,0
2017-03-20,14.379,14.46,14.379,14.451,142672,0
2017-03-21,14.47,14.489,14.369,14.397,123826,0
2017-03-22,14.397,14.397,14.263,14.334,155753,0
2017-03-23,14.334,14.397,14.27,14.379,90679,0
2017-03-24,14.397,14.422,14.306,14.422,85225,0
2017-03-27,14.388,14.388,14.325,14.35,97009,0
2017-03-28,14.325,14.432,14.325,14.406,89396,0
2017-03-29,14.388,14.435,14.388,14.406,128672,0
2017-03-30,14.406,14.451,14.406,14.442,137525,0
2017-03-31,14.451,14.532,14.451,14.523,142883,0
2017-04-03,14.54,14.683,14.523,14.659,379665,0
2017-04-04,14.703,14.712,14.659,14.712,142363,0
2017-04-05,14.73,14.738,14.64,14.649,140757,0
2017-04-06,14.683,14.73,14.649,14.73,196575,0
2017-04-07,14.73,14.747,14.712,14.722,211274,0
2017-04-10,14.683,14.775,14.683,14.756,284877,0
2017-04-11,14.738,14.815,14.72,14.81,143409,0
2017-04-12,14.819,14.819,14.755,14.784,79988,0
2017-04-13,14.801,14.801,14.62,14.691,120728,0
2017-04-17,14.71,14.725,14.618,14.72,136189,0
2017-04-18,14.728,14.784,14.691,14.728,73084,0
2017-04-19,14.819,14.819,14.755,14.784,81469,0
2017-04-20,14.848,14.874,14.801,14.829,108188,0
2017-04-21,14.838,14.865,14.829,14.865,101390,0
2017-04-24,14.939,14.984,14.893,14.939,156434,0
2017-04-25,14.984,15.021,14.957,15.012,119788,0
2017-04-26,15.03,15.03,14.993,14.993,121609,0
2017-04-27,15.003,15.03,15.003,15.021,92821,0
2017-04-28,15.03,15.112,15.03,15.085,136732,0
2017-05-01,15.185,15.285,15.112,15.285,190329,0
2017-05-02,15.304,15.45,15.285,15.387,242508,0
2017-05-03,15.396,15.444,15.304,15.368,200372,0
2017-05-04,15.368,15.368,15.166,15.22,206686,0
2017-05-05,15.341,15.396,15.23,15.294,124762,0
2017-05-08,15.349,15.414,15.304,15.323,202691,0
2017-05-09,15.414,15.468,15.377,15.422,225661,0
2017-05-10,15.487,15.487,15.423,15.441,220265,0
2017-05-11,15.514,15.561,15.394,15.431,161475,0
2017-05-12,15.385,15.467,15.375,15.375,85067,0
2017-05-15,15.422,15.487,15.375,15.44,162109,0
2017-05-16,15.487,15.524,15.385,15.402,135356,0
2017-05-17,15.385,15.422,15.21,15.245,166389,0
2017-05-18,15.31,15.402,15.282,15.347,88177,0
2017-05-19,15.375,15.44,15.329,15.402,88292,0
2017-05-22,15.402,15.422,15.282,15.385,126150,0
2017-05-23,15.402,15.487,15.402,15.44,100369,0
2017-05-24,15.532,15.552,15.449,15.552,91209,0
2017-05-25,15.569,15.606,15.514,15.561,94740,0
2017-05-26,15.607,15.617,15.479,15.514,76205,0
2017-05-30,15.514,15.579,15.514,15.561,80810,0
2017-05-31,15.607,15.634,15.542,15.617,99494,0
2017-06-01,15.617,15.619,15.542,15.607,255763,0
2017-06-02,15.597,15.607,15.542,15.552,124834,0
2017-06-05,15.552,15.634,15.552,15.634,151718,0
2017-06-06,15.644,15.644,15.561,15.607,163658,0
2017-06-07,15.607,15.689,15.607,15.644,129493,0
2017-06-08,15.662,15.708,15.652,15.652,141215,0
2017-06-09,15.691,15.727,15.652,15.662,241759,0
2017-06-12,15.375,15.552,13.976,14.356,2106370,0
2017-06-13,14.561,14.769,14.421,14.44,436745,0
2017-06-14,14.581,14.581,14.074,14.083,698869,0
2017-06-15,13.933,14.055,13.584,13.97,499504,0
2017-06-16,13.951,13.951,13.303,13.744,946377,0
2017-06-19,13.772,13.848,13.613,13.65,317250,0
2017-06-20,13.744,13.904,13.678,13.829,236612,0
2017-06-21,13.96,14.214,13.857,13.894,616937,0
2017-06-22,13.989,14.148,13.96,14.074,251303,0
2017-06-23,14.101,14.299,14.055,14.055,196789,0
2017-06-26,14.101,14.337,14.101,14.167,172580,0
2017-06-27,14.196,14.403,14.196,14.318,197624,0
2017-06-28,14.469,14.683,14.384,14.525,137643,0
2017-06-29,14.618,14.759,14.571,14.657,272615,0
2017-06-30,14.825,14.985,14.703,14.816,340002,0
2017-07-03,15.004,15.004,14.854,14.911,213812,0
2017-07-05,15.041,15.041,14.948,15.041,200907,0
2017-07-06,15.041,15.219,14.994,15.07,335065,0
2017-07-07,15.146,15.146,14.985,15.07,227965,0
2017-07-10,14.797,15.37,14.393,15.286,771582,0
2017-07-11,15.219,15.721,15.182,15.455,1301019,0
2017-07-12,15.808,15.808,14.903,14.93,507125,0
2017-07-13,14.873,14.873,13.739,14.273,941440,0
2017-07-14,14.407,14.54,14.301,14.444,264369,0
2017-07-17,14.559,14.601,14.387,14.483,240609,0
2017-07-18,14.387,14.397,14.083,14.111,432311,0
2017-07-19,14.073,14.111,13.616,13.701,782813,0
2017-07-20,13.682,13.882,13.634,13.777,318282,0
2017-07-21,13.853,13.853,13.643,13.73,337312,0
2017-07-24,13.844,13.853,13.682,13.739,218990,0
2017-07-25,13.825,13.872,13.749,13.796,124743,0
2017-07-26,13.739,13.882,13.739,13.825,144970,0
2017-07-27,13.844,14.034,13.758,13.844,262103,0
2017-07-28,13.758,13.872,13.758,13.825,97403,0
2017-07-31,14.016,14.016,13.796,13.892,177842,0
2017-08-01,14.044,14.044,13.844,13.93,143967,0
2017-08-02,13.968,13.996,13.853,13.901,146567,0
2017-08-03,13.872,13.893,13.72,13.749,382249,0
2017-08-04,13.792,13.844,13.754,13.796,110839,0
2017-08-07,13.853,13.968,13.796,13.882,179192,0
2017-08-08,13.996,14.006,13.915,13.977,152828,0
2017-08-09,13.968,13.972,13.882,13.892,201054,0
2017-08-10,13.844,13.894,13.73,13.749,194302,0
2017-08-11,14.187,14.187,13.73,13.815,122024,0
2017-08-14,13.825,14.101,13.825,13.939,319347,0
2017-08-15,14.083,14.101,13.586,13.586,487314,0
2017-08-16,13.684,13.955,13.684,13.858,228719,0
2017-08-17,13.906,13.955,13.81,13.829,90716,0
2017-08-18,13.906,13.926,13.81,13.81,107929,0
2017-08-21,13.858,13.858,13.567,13.586,235761,0
2017-08-22,13.586,13.674,13.538,13.538,264348,0
2017-08-23,13.538,13.567,13.324,13.324,406136,0
2017-08-24,13.324,13.364,13.238,13.266,436621,0
2017-08-25,13.324,13.382,13.198,13.306,466219,0
2017-08-28,13.276,13.616,13.248,13.567,347017,0
2017-08-29,13.558,13.712,13.49,13.518,232024,0
2017-08-30,13.567,13.606,13.45,13.528,194644,0
2017-08-31,13.586,13.848,13.548,13.761,594037,0
2017-09-01,13.664,13.742,13.596,13.684,958183,0
2017-09-05,13.684,13.925,13.674,13.674,883206,0
2017-09-06,13.81,13.935,13.77,13.916,408131,0
2017-09-07,13.945,14.042,13.945,14.022,221936,0
2017-09-08,14.061,14.197,14.061,14.124,390608,0
2017-09-11,14.177,14.294,14.177,14.245,196218,0
2017-09-12,14.313,14.361,14.168,14.197,265091,0
2017-09-13,14.226,14.226,14.003,14.086,355288,0
2017-09-14,14.1,14.137,14.031,14.071,129827,0
2017-09-15,14.071,14.169,14.022,14.041,176026,0
2017-09-18,14.061,14.169,14.051,14.14,190141,0
2017-09-19,14.189,14.317,14.091,14.238,132836,0
2017-09-20,14.356,14.356,14.218,14.307,125888,0
2017-09-21,14.327,14.327,14.263,14.287,77357,0
2017-09-22,14.248,14.346,14.248,14.297,101679,0
2017-09-25,14.337,14.386,14.317,14.366,146692,0
2017-09-26,14.366,14.448,14.366,14.406,139112,0
2017-09-27,14.474,14.474,14.366,14.445,142898,0
2017-09-28,14.514,14.514,14.327,14.366,189822,0
2017-09-29,14.435,14.455,14.386,14.406,129472,0
2017-10-02,14.435,14.524,14.435,14.484,259692,0
2017-10-03,14.524,14.612,14.484,14.573,171158,0
2017-10-04,14.671,14.701,14.593,14.681,184056,0
2017-10-05,14.681,14.76,14.681,14.76,211108,0
2017-10-06,14.77,14.819,14.726,14.78,248465,0
2017-10-09,14.799,14.858,14.77,14.77,276494,0
2017-10-10,14.809,14.868,14.78,14.868,220780,0
2017-10-11,14.868,14.868,14.74,14.76,347748,0
2017-10-12,14.81,14.9,14.76,14.87,149654,0
2017-10-13,14.84,14.9,14.831,14.86,130183,0
2017-10-16,14.84,14.94,14.84,14.91,124244,0
2017-10-17,14.88,14.94,14.84,14.87,141466,0
2017-10-18,14.9,14.91,14.8,14.83,128053,0
2017-10-19,14.8,14.8269,14.67,14.7399,196405,0
2017-10-20,14.73,14.86,14.73,14.77,119693,0
2017-10-23,14.78,14.88,14.78,14.83,163207,0
2017-10-24,14.85,14.88,14.801,14.84,81087,0
2017-10-25,14.85,14.85,14.55,14.65,380520,0
2017-10-26,14.65,14.695,14.4,14.57,252326,0
2017-10-27,14.69,14.73,14.56,14.71,96440,0
2017-10-30,14.68,14.77,14.65,14.72,106486,0
2017-10-31,14.77,14.85,14.689,14.76,135365,0
2017-11-01,14.88,14.89,14.8,14.85,152413,0
2017-11-02,14.88,14.96,14.83,14.86,217117,0
2017-11-03,14.9,14.96,14.835,14.85,188200,0
2017-11-06,14.87,14.94,14.83,14.93,221099,0
2017-11-07,14.95,14.97,14.89,14.96,115442,0
2017-11-08,14.97,14.99,14.92,14.92,147859,0
2017-11-09,14.88,14.93,14.81,14.86,155953,0
2017-11-10,14.86,14.99,14.82,14.97,139770,0
