Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2379,8.2379,8.198,8.2221,20751,0
2005-02-28,8.2935,8.4208,8.2539,8.373,79858,0
2005-03-01,8.4447,8.4685,8.373,8.4685,196309,0
2005-03-02,8.4447,8.4605,8.4208,8.4447,28170,0
2005-03-03,8.4685,8.4685,8.4208,8.4447,50932,0
2005-03-04,8.4605,8.5083,8.4605,8.4924,69796,0
2005-03-07,8.5163,8.5401,8.4924,8.5401,31314,0
2005-03-08,8.548,8.564,8.548,8.564,28547,0
2005-03-09,8.5799,8.5799,8.4208,8.4208,14965,0
2005-03-10,8.4208,8.5873,8.4208,8.5002,32447,0
2005-03-11,8.5002,8.5873,8.4605,8.5163,12071,0
2005-03-14,8.564,8.6198,8.4368,8.5163,18235,0
2005-03-15,8.5401,8.572,8.4288,8.4288,13959,0
2005-03-16,8.4368,8.4368,8.2539,8.2935,31566,0
2005-03-17,8.2459,8.4685,7.9597,8.4208,60742,0
2005-03-18,8.4208,8.4447,8.3891,8.4447,6666,0
2005-03-21,8.4208,8.4447,8.3412,8.381,27417,0
2005-03-22,8.4605,8.4685,8.4208,8.4208,25152,0
2005-03-23,8.4208,8.4208,8.2697,8.2697,53324,0
2005-03-24,8.2935,8.3333,8.0232,8.0709,40999,0
2005-03-28,7.9994,8.1823,7.9835,8.0788,15218,0
2005-03-29,8.1187,8.1187,7.9199,8.063,13708,0
2005-03-30,7.9356,8.0471,7.9356,7.9755,17228,0
2005-03-31,8.0232,8.1425,7.9914,8.1425,8176,0
2005-04-01,8.1744,8.1744,8.1425,8.1425,251,0
2005-04-04,8.0392,8.0392,7.8722,7.8722,14338,0
2005-04-05,7.9279,7.9835,7.8881,7.9835,12200,0
2005-04-06,8.0232,8.1505,8.0232,8.1187,9809,0
2005-04-07,8.1744,8.2221,8.0948,8.198,22383,0
2005-04-08,8.2299,8.2299,8.1505,8.1505,2137,0
2005-04-11,8.2221,8.2935,8.1744,8.2221,10062,0
2005-04-12,8.2459,8.2935,8.2221,8.2697,18865,0
2005-04-13,8.373,8.5163,8.373,8.4605,47033,0
2005-04-14,8.5163,8.5322,8.4685,8.5163,35339,0
2005-04-15,8.5163,8.5163,8.3412,8.4208,30685,0
2005-04-18,8.373,8.4208,7.9517,8.0471,72313,0
2005-04-19,8.0948,8.2142,8.055,8.1187,14212,0
2005-04-20,8.1744,8.198,8.1187,8.1744,9558,0
2005-04-21,8.2221,8.2539,8.1346,8.1903,17858,0
2005-04-22,8.1346,8.198,8.055,8.055,13078,0
2005-04-25,8.1107,8.1903,8.0948,8.1187,10816,0
2005-04-26,8.1744,8.1744,8.0232,8.1744,14462,0
2005-04-27,8.1903,8.1903,8.0709,8.0709,4653,0
2005-04-28,8.1505,8.1505,8.0312,8.0312,3772,0
2005-04-29,8.0232,8.0312,7.8005,7.8722,31566,0
2005-05-02,7.9994,8.063,7.912,7.912,24649,0
2005-05-03,7.9356,7.9675,7.8324,7.8403,15470,0
2005-05-04,7.8722,7.8722,7.7928,7.7928,43890,0
2005-05-05,7.8005,7.8483,7.7928,7.8324,12954,0
2005-05-06,7.6893,7.7847,7.6893,7.7529,28673,0
2005-05-09,7.8005,7.9597,7.7766,7.912,18487,0
2005-05-10,7.8722,7.896,7.7688,7.8722,8553,0
2005-05-11,7.8881,7.9199,7.8085,7.8881,7419,0
2005-05-12,7.7847,7.8164,7.7529,7.8164,23770,0
2005-05-13,7.8483,7.8722,7.8483,7.8562,3647,0
2005-05-16,7.9755,7.9755,7.8246,7.9199,9305,0
2005-05-17,7.9199,7.9199,7.8722,7.9039,5407,0
2005-05-18,7.896,7.896,7.8246,7.8722,4152,0
2005-05-19,7.8722,7.8722,7.7766,7.8403,7169,0
2005-05-20,7.729,7.729,7.3473,7.5621,83882,0
2005-05-23,7.5461,7.57,7.5304,7.5304,19494,0
2005-05-24,7.5779,7.5779,7.5063,7.5223,27289,0
2005-05-25,7.554,7.5779,7.554,7.57,2642,0
2005-05-26,7.6575,7.7688,7.6575,7.7688,16851,0
2005-05-27,7.7529,7.8562,7.7529,7.8562,4780,0
2005-05-31,7.8562,7.8562,7.8164,7.8483,1760,0
2005-06-01,7.8324,7.8324,7.8085,7.8246,10186,0
2005-06-02,7.8483,7.8483,7.7847,7.8483,9936,0
2005-06-03,7.8005,7.8403,7.6732,7.6732,15470,0
2005-06-06,7.6972,7.6972,7.4906,7.5223,23517,0
2005-06-07,7.5461,7.6337,7.5304,7.6257,67158,0
2005-06-08,7.6177,7.6257,7.57,7.57,6916,0
2005-06-09,7.5304,7.57,7.5223,7.57,9936,0
2005-06-10,7.554,7.5938,7.5142,7.5859,8049,0
2005-06-13,7.5859,7.5859,7.554,7.5859,3269,0
2005-06-14,7.5304,7.6017,7.5063,7.6017,11696,0
2005-06-15,7.4268,7.5063,7.4268,7.5063,21758,0
2005-06-16,7.4825,7.4906,7.4348,7.4348,13708,0
2005-06-17,7.4348,7.4666,7.4268,7.4348,9431,0
2005-06-20,7.3076,7.3155,7.2758,7.2838,55334,0
2005-06-21,7.2916,7.3791,7.2916,7.3711,16851,0
2005-06-22,7.3872,7.4109,7.3155,7.3473,11066,0
2005-06-23,7.2518,7.2518,7.1804,7.1883,36973,0
2005-06-24,7.1564,7.1564,7.0212,7.1247,29303,0
2005-06-27,7.0373,7.0373,6.8941,6.8941,18111,0
2005-06-28,6.91,7.0056,6.91,7.0056,51059,0
2005-06-29,7.0212,7.0293,6.9895,6.9895,27289,0
2005-06-30,6.9736,6.9736,6.91,6.91,7796,0
2005-07-01,6.91,6.9339,6.8862,6.9021,9431,0
2005-07-05,6.91,6.9658,6.8862,6.8941,27918,0
2005-07-06,6.91,6.9577,6.91,6.9577,47159,0
2005-07-07,6.8623,6.918,6.8305,6.8701,25905,0
2005-07-08,6.8701,6.9577,6.8701,6.9339,35588,0
2005-07-11,7.1725,7.2201,7.1485,7.1804,44520,0
2005-07-12,7.1804,7.3633,7.1725,7.3633,46407,0
2005-07-13,7.3791,7.4268,7.3076,7.403,43260,0
2005-07-14,7.4268,7.4268,7.3473,7.3473,15593,0
2005-07-15,7.3473,7.3633,7.2758,7.2838,9305,0
2005-07-18,7.2679,7.2758,7.1883,7.2281,22763,0
2005-07-19,7.2201,7.2916,7.2201,7.2599,5030,0
2005-07-20,7.2916,7.3554,7.2916,7.3473,11193,0
2005-07-21,7.3872,7.4507,7.3711,7.419,6036,0
2005-07-22,7.4109,7.4666,7.3951,7.4666,7924,0
2005-07-25,7.57,7.6098,7.5223,7.57,10438,0
2005-07-26,7.5621,7.5621,7.4587,7.4587,11948,0
2005-07-27,7.4825,7.4825,7.403,7.4268,7294,0
2005-07-28,7.4348,7.5859,7.4348,7.5859,30056,0
2005-07-29,7.6177,7.6177,7.4745,7.5779,7546,0
2005-08-01,7.5381,7.5381,7.4985,7.4985,6036,0
2005-08-02,7.6098,7.6654,7.6017,7.6495,13078,0
2005-08-03,7.6575,7.7688,7.6495,7.7688,11948,0
2005-08-04,7.6972,7.7131,7.6575,7.7131,2766,0
2005-08-05,7.6732,7.7131,7.5779,7.5779,50805,0
2005-08-08,7.5461,7.57,7.4906,7.5461,15092,0
2005-08-09,7.6654,7.6732,7.5859,7.6732,7796,0
2005-08-10,7.6257,7.6337,7.5779,7.5779,24397,0
2005-08-11,7.6337,7.6414,7.554,7.6017,11444,0
2005-08-12,7.554,7.5938,7.4906,7.5063,8176,0
2005-08-15,7.554,7.6257,7.5063,7.554,9431,0
2005-08-16,7.6257,7.6575,7.5859,7.5859,7294,0
2005-08-17,7.6813,8.1505,7.6495,7.8562,308739,0
2005-08-18,8.1744,8.4765,8.0709,8.4208,679354,0
2005-08-19,8.4288,8.4685,8.3254,8.4685,220205,0
2005-08-22,8.4685,8.5163,8.4048,8.4208,175309,0
2005-08-23,8.4208,8.5956,8.4208,8.564,138589,0
2005-08-24,8.564,8.564,8.373,8.4208,90044,0
2005-08-25,8.373,8.381,8.2935,8.3175,55334,0
2005-08-26,8.397,8.4527,8.3175,8.4128,39488,0
2005-08-29,8.4368,8.4368,8.2539,8.3333,49423,0
2005-08-30,8.373,8.373,8.1903,8.2221,40620,0
2005-08-31,8.198,8.2459,8.1505,8.1505,41374,0
2005-09-01,8.1505,8.2142,8.055,8.1505,53699,0
2005-09-02,8.0948,8.2299,8.0788,8.2142,35841,0
2005-09-06,8.3412,8.5163,8.3175,8.4924,51059,0
2005-09-07,8.5401,8.564,8.3175,8.397,30936,0
2005-09-08,8.2935,8.4208,8.2935,8.373,26409,0
2005-09-09,8.2697,8.3412,8.2221,8.2697,27668,0
2005-09-12,8.2299,8.4048,8.2221,8.3333,18487,0
2005-09-13,8.3175,8.3651,8.2539,8.3175,15092,0
2005-09-14,8.3175,8.4048,8.3175,8.397,18361,0
2005-09-15,8.2221,8.397,8.2221,8.3333,20373,0
2005-09-16,8.381,8.3891,8.3095,8.3891,14338,0
2005-09-19,8.3891,8.3891,8.0471,8.2142,55838,0
2005-09-20,8.0709,8.1505,8.055,8.1107,25656,0
2005-09-21,7.9356,8.0471,7.9356,7.9755,46529,0
2005-09-22,7.9517,7.9755,7.9199,7.9437,45148,0
2005-09-23,7.8722,7.9517,7.8005,7.912,68413,0
2005-09-26,8.1505,8.1744,7.9835,8.1744,25278,0
2005-09-27,8.2061,8.2061,8.0948,8.1744,9305,0
2005-09-28,8.1744,8.1744,8.0948,8.1744,17104,0
2005-09-29,8.1107,8.1346,7.9755,8.063,20623,0
2005-09-30,7.9597,8.1744,7.9356,8.0312,24397,0
2005-10-03,8.1187,8.1584,7.9597,8.0788,16097,0
2005-10-04,8.0312,8.0709,7.9755,8.0471,28170,0
2005-10-05,7.9994,8.063,7.9835,8.055,11822,0
2005-10-06,8.063,8.0948,7.8483,7.8483,17985,0
2005-10-07,7.8562,7.9994,7.8562,7.9755,10816,0
2005-10-10,8.0232,8.0232,7.8562,7.9039,17481,0
2005-10-11,7.9517,7.9914,7.9356,7.9356,10438,0
2005-10-12,7.8881,7.9199,7.8881,7.896,19618,0
2005-10-13,7.8483,7.8881,7.6813,7.7688,15719,0
2005-10-14,7.7766,7.9039,7.7766,7.8246,9936,0
2005-10-17,7.8005,7.8005,7.737,7.7529,12324,0
2005-10-18,7.7928,7.8005,7.7688,7.7688,5407,0
2005-10-19,7.737,7.745,7.6732,7.729,21632,0
2005-10-20,7.8164,7.8722,7.7766,7.7766,21379,0
2005-10-21,7.7529,7.8005,7.745,7.7766,13204,0
2005-10-24,7.8483,7.896,7.8246,7.8324,18487,0
2005-10-25,7.8403,7.896,7.8324,7.8324,11570,0
2005-10-26,7.8085,7.912,7.8085,7.896,6540,0
2005-10-27,7.8483,7.8642,7.7928,7.8324,16978,0
2005-10-28,7.8085,7.8085,7.7766,7.7928,4023,0
2005-10-31,7.8642,7.9517,7.8642,7.9517,10816,0
2005-11-01,7.9356,8.0471,7.912,7.9994,12828,0
2005-11-02,7.9755,7.9994,7.9597,7.9755,7546,0
2005-11-03,7.9199,7.9994,7.912,7.9755,15218,0
2005-11-04,7.9755,7.9994,7.9356,7.9597,3772,0
2005-11-07,7.9356,7.9914,7.8403,7.88,10313,0
2005-11-08,7.8642,7.912,7.8562,7.912,3647,0
2005-11-09,7.9356,7.9755,7.9356,7.9517,13708,0
2005-11-10,7.9517,7.9517,7.8403,7.8722,7419,0
2005-11-11,7.8881,7.9199,7.8642,7.9039,17228,0
2005-11-14,7.8403,7.8562,7.8164,7.8246,16474,0
2005-11-15,7.8164,7.8562,7.8164,7.8483,27164,0
2005-11-16,7.8246,7.9517,7.8164,7.8246,17985,0
2005-11-17,7.8642,7.9199,7.8324,7.9199,7419,0
2005-11-18,7.9755,7.9994,7.9437,7.9914,25531,0
2005-11-21,8.1187,8.1187,7.9994,8.0788,40747,0
2005-11-22,8.0312,8.2221,8.0312,8.1744,13581,0
2005-11-23,8.2935,8.373,8.1505,8.2299,12954,0
2005-11-25,8.3175,8.3175,8.2459,8.2459,9181,0
2005-11-28,8.2697,8.3412,8.2539,8.3015,24270,0
2005-11-29,8.3175,8.373,8.1744,8.2935,13331,0
2005-11-30,8.3412,8.373,8.2459,8.3175,6290,0
2005-12-01,8.198,8.2935,8.198,8.2539,21884,0
2005-12-02,8.3573,8.3573,8.2299,8.2299,25531,0
2005-12-05,8.2221,8.3573,8.2142,8.2777,11822,0
2005-12-06,8.2935,8.2935,8.2221,8.2221,16978,0
2005-12-07,8.2697,8.2697,8.2221,8.2221,10186,0
2005-12-08,8.2221,8.2221,8.0232,8.0788,30308,0
2005-12-09,8.1346,8.2459,8.1346,8.1744,9936,0
2005-12-12,8.198,8.2459,8.1744,8.198,6790,0
2005-12-13,8.1744,8.2617,8.1744,8.2617,17355,0
2005-12-14,8.2697,8.2697,8.1903,8.2379,26158,0
2005-12-15,8.2617,8.2856,8.2539,8.2856,21128,0
2005-12-16,8.3175,8.3493,8.2935,8.3412,26660,0
2005-12-19,8.397,8.6037,8.3412,8.564,77593,0
2005-12-20,8.5559,8.6434,8.5083,8.6434,38986,0
2005-12-21,8.6037,8.6352,8.4128,8.4208,46279,0
2005-12-22,8.4527,8.4685,8.3573,8.3651,49550,0
2005-12-23,8.397,8.4128,8.381,8.397,30811,0
2005-12-27,8.397,8.5083,8.381,8.4924,23266,0
2005-12-28,8.5002,8.5083,8.4048,8.4208,30308,0
2005-12-29,8.4208,8.5559,8.373,8.5002,24649,0
2005-12-30,8.4924,8.5799,8.4844,8.5799,21128,0
2006-01-03,8.628,9.0251,8.628,8.9775,49172,0
2006-01-04,9.1129,9.3118,8.9457,9.0568,52316,0
2006-01-05,8.8668,9.0093,8.754,8.9457,101363,0
2006-01-06,9.0251,9.0251,8.7066,8.7066,440033,0
2006-01-09,8.8668,9.2082,8.8338,8.8897,160219,0
2006-01-10,8.9457,9.2396,8.9457,9.2157,64891,0
2006-01-11,9.2396,9.2396,9.1196,9.2243,26409,0
2006-01-12,9.2396,9.471,9.1682,9.3598,47788,0
2006-01-13,9.4543,9.558,9.3746,9.4858,45274,0
2006-01-17,9.4307,9.4307,9.0093,9.3824,74953,0
2006-01-18,9.2471,9.4159,9.2243,9.4159,18738,0
2006-01-19,9.4386,9.518,9.2871,9.3824,35213,0
2006-01-20,9.3598,9.471,9.2871,9.2871,14462,0
2006-01-23,9.2871,9.4307,9.2719,9.4307,17104,0
2006-01-24,9.3992,9.573,9.3992,9.573,28422,0
2006-01-25,9.573,9.764,9.3347,9.4386,61118,0
2006-01-26,9.518,9.731,9.3194,9.3992,38986,0
2006-01-27,9.3824,9.3824,8.9775,9.2396,106895,0
2006-01-30,9.1129,9.534,8.9222,9.503,45021,0
2006-01-31,9.4386,9.518,9.407,9.518,19744,0
2006-02-01,9.471,9.551,9.1929,9.2471,19618,0
2006-02-02,9.3033,9.3033,9.1368,9.3033,19366,0
2006-02-03,9.2719,9.471,9.1682,9.1682,34961,0
2006-02-06,9.1529,9.1529,8.9457,9.0968,18738,0
2006-02-07,9.0407,9.0492,8.8503,8.8897,16224,0
2006-02-08,8.9297,9.1129,8.8979,9.0492,14338,0
2006-02-09,9.1843,9.3598,9.0806,9.2243,24649,0
2006-02-10,9.2719,9.2719,9.1368,9.2157,11193,0
2006-02-13,9.0806,9.1368,8.9775,8.9775,14713,0
2006-02-14,8.9222,9.1282,8.9222,9.0251,10816,0
2006-02-15,9.1682,9.1682,8.9457,9.0251,9558,0
2006-02-16,8.9775,9.0009,8.9222,8.9531,5030,0
2006-02-17,9.0251,9.073,8.9531,9.0251,7546,0
2006-02-21,8.969,9.0251,8.9457,9.0251,17731,0
2006-02-22,9.0251,9.1196,8.9775,9.0251,21505,0
2006-02-23,9.0568,9.0968,9.0251,9.0806,3269,0
2006-02-24,9.0009,9.0806,9.0009,9.0251,13708,0
2006-02-27,9.0251,9.0251,8.9373,9.0093,15971,0
2006-02-28,9.0327,9.0327,9.0009,9.0009,9683,0
2006-03-01,9.0093,9.0093,8.8732,8.9222,55712,0
2006-03-02,8.9457,8.969,8.8897,8.9139,46529,0
2006-03-03,8.9222,9.0251,8.8897,8.9373,34961,0
2006-03-06,8.9775,8.9775,8.8586,8.9373,28925,0
2006-03-07,8.9373,8.9531,8.8979,8.8979,23266,0
2006-03-08,8.8897,8.9139,8.8421,8.8421,9936,0
2006-03-09,8.8421,8.9373,8.8338,8.8668,18613,0
2006-03-10,8.8897,8.9222,8.8668,8.8732,15719,0
2006-03-13,8.9063,8.9222,8.8668,8.8816,24270,0
2006-03-14,8.8979,8.9063,8.8732,8.9063,9431,0
2006-03-15,8.9063,8.9063,8.8421,8.8816,15218,0
2006-03-16,8.8503,8.8897,8.7312,8.7477,99224,0
2006-03-17,8.7871,8.8101,8.754,8.8101,26409,0
2006-03-20,8.8503,8.9222,8.8338,8.8668,13078,0
2006-03-21,8.8503,8.8897,8.8338,8.8338,13331,0
2006-03-22,8.779,8.9139,8.779,8.8668,10689,0
2006-03-23,8.8668,8.9457,8.8183,8.8668,18989,0
2006-03-24,8.754,8.8816,8.754,8.8421,13455,0
2006-03-27,8.9222,8.9222,8.7871,8.8816,9181,0
2006-03-28,8.8816,8.8816,8.779,8.8026,6162,0
2006-03-29,8.754,8.8101,8.754,8.779,12324,0
2006-03-30,8.7312,8.754,8.6994,8.7066,18111,0
2006-03-31,8.6912,8.8101,8.572,8.8101,36471,0
2006-04-03,8.8026,8.8026,8.628,8.6668,17607,0
2006-04-04,8.6994,8.8026,8.6994,8.8026,29428,0
2006-04-05,8.8897,8.9222,8.7706,8.8026,36595,0
2006-04-06,8.8026,8.8668,8.7871,8.8026,10438,0
2006-04-07,8.754,8.779,8.6668,8.6994,25782,0
2006-04-10,8.7147,8.8183,8.6668,8.6668,27164,0
2006-04-11,8.6597,8.7312,8.6037,8.6037,15971,0
2006-04-12,8.6037,8.7147,8.6037,8.6198,12828,0
2006-04-13,8.628,8.7395,8.5799,8.7228,39111,0
2006-04-17,8.6434,8.754,8.5401,8.5873,16851,0
2006-04-18,8.6037,8.754,8.5956,8.6832,11822,0
2006-04-19,8.6118,8.6832,8.564,8.628,13078,0
2006-04-20,8.6516,8.779,8.6516,8.7623,51561,0
2006-04-21,8.779,8.8265,8.7312,8.7623,11822,0
2006-04-24,8.6597,8.7944,8.6434,8.7871,20876,0
2006-04-25,8.8338,8.8338,8.7312,8.7395,14462,0
2006-04-26,8.779,8.779,8.675,8.7477,21255,0
2006-04-27,8.7228,8.779,8.7066,8.779,15846,0
2006-04-28,8.779,8.9297,8.754,8.8338,21255,0
2006-05-01,8.9222,9.0251,8.9222,8.9775,26535,0
2006-05-02,9.0251,9.0251,8.8816,8.9775,14212,0
2006-05-03,8.8668,8.9775,8.8338,8.9775,9305,0
2006-05-04,8.9373,8.9775,8.8897,8.9373,9305,0
2006-05-05,8.8897,8.9775,8.8668,8.9775,16851,0
2006-05-08,9.1368,9.2794,9.1368,9.2471,78348,0
2006-05-09,9.2871,9.3271,9.2557,9.3033,59611,0
2006-05-10,9.3033,9.3271,9.2794,9.3033,22636,0
2006-05-11,9.3432,9.3432,9.2243,9.2243,57220,0
2006-05-12,9.2396,9.2396,9.0568,9.0644,23894,0
2006-05-15,9.0251,9.0492,8.6198,8.8338,100483,0
2006-05-16,8.8816,9.0568,8.8816,9.0568,26030,0
2006-05-17,8.9775,8.9775,8.754,8.754,44896,0
2006-05-18,8.8503,8.8668,8.8026,8.8338,24270,0
2006-05-19,8.8503,8.8668,8.7944,8.8421,12071,0
2006-05-22,8.6597,8.675,8.5401,8.548,52065,0
2006-05-23,8.675,8.9457,8.675,8.8421,22259,0
2006-05-24,8.7066,8.7477,8.6994,8.7477,14462,0
2006-05-25,8.7312,8.779,8.7312,8.7623,9558,0
2006-05-26,8.7312,8.8183,8.7312,8.8183,7419,0
2006-05-30,8.8503,8.8897,8.675,8.7066,23391,0
2006-05-31,8.8101,8.8668,8.7312,8.8026,3772,0
2006-06-01,8.8026,8.8026,8.675,8.7312,17858,0
2006-06-02,8.754,8.8101,8.754,8.7623,20373,0
2006-06-05,8.7623,8.8732,8.7623,8.779,23517,0
2006-06-06,8.754,8.754,8.6118,8.675,5659,0
2006-06-07,8.6434,8.675,8.5873,8.5873,10313,0
2006-06-08,8.5401,8.6434,8.1425,8.4208,43012,0
2006-06-09,8.4844,8.6434,8.4288,8.4288,21002,0
2006-06-12,8.4288,8.4924,8.3175,8.373,42255,0
2006-06-13,8.2061,8.2617,7.9914,8.0709,33702,0
2006-06-14,8.0788,8.1505,7.9914,8.0471,16224,0
2006-06-15,8.1346,8.4844,8.1346,8.4288,11696,0
2006-06-16,8.4288,8.4527,8.2935,8.3412,7796,0
2006-06-19,8.3412,8.4208,8.1663,8.1663,6036,0
2006-06-20,8.1823,8.2379,8.1823,8.2061,6916,0
2006-06-21,8.2617,8.3175,8.2617,8.2935,10564,0
2006-06-22,8.3175,8.3651,8.1903,8.2379,6162,0
2006-06-23,8.2617,8.3412,8.2617,8.2935,16474,0
2006-06-26,8.1823,8.198,8.1346,8.1823,13204,0
2006-06-27,8.2379,8.2379,8.1266,8.1266,8176,0
2006-06-28,8.2061,8.2061,8.1505,8.1744,15342,0
2006-06-29,8.1505,8.1823,8.1425,8.1823,32447,0
2006-06-30,8.1663,8.2299,8.1266,8.2299,11444,0
2006-07-03,8.3651,8.4844,8.3651,8.4844,17481,0
2006-07-05,8.373,8.4685,8.373,8.4048,21884,0
2006-07-06,8.397,8.5401,8.397,8.5401,15092,0
2006-07-07,8.5401,8.564,8.4844,8.4844,9809,0
2006-07-10,8.5002,8.564,8.4527,8.4527,11444,0
2006-07-11,8.4447,8.4844,8.397,8.4844,6916,0
2006-07-12,8.2379,8.2617,8.2061,8.2061,41374,0
2006-07-13,7.9199,7.9199,7.6575,7.8483,88661,0
2006-07-14,7.7529,7.9039,7.7131,7.8722,50178,0
2006-07-17,7.9437,8.3573,7.9039,8.3254,91426,0
2006-07-18,8.3412,8.3891,8.2142,8.2697,38358,0
2006-07-19,8.2061,8.3175,8.0709,8.3175,30433,0
2006-07-20,8.397,8.397,8.1823,8.2061,22763,0
2006-07-21,8.1505,8.1505,7.9437,7.9675,40117,0
2006-07-24,7.9675,8.1823,7.9675,8.1505,12200,0
2006-07-25,8.2061,8.4527,8.1505,8.198,33452,0
2006-07-26,8.198,8.2061,8.1346,8.198,15470,0
2006-07-27,8.2061,8.373,8.1505,8.3333,19366,0
2006-07-28,8.397,8.4527,8.1266,8.2379,25531,0
2006-07-31,8.2379,8.3651,8.2379,8.3412,30685,0
2006-08-01,8.3254,8.4288,8.3254,8.381,35968,0
2006-08-02,8.397,8.5873,8.397,8.564,22763,0
2006-08-03,8.5401,8.5401,8.3493,8.5322,9431,0
2006-08-04,8.572,8.7312,8.564,8.7312,22008,0
2006-08-07,8.5083,8.6434,8.4288,8.6198,29806,0
2006-08-08,8.6037,8.7228,8.4844,8.6668,36344,0
2006-08-09,8.6912,8.6912,8.5002,8.564,11444,0
2006-08-10,8.564,8.564,8.4844,8.4844,13581,0
2006-08-11,8.4844,8.5559,8.4844,8.5559,6290,0
2006-08-14,8.6198,8.7477,8.6198,8.6434,27164,0
2006-08-15,8.564,8.6832,8.5322,8.6832,4653,0
2006-08-16,8.6434,8.7147,8.6198,8.675,17355,0
2006-08-17,8.7477,8.754,8.6912,8.7477,19744,0
2006-08-18,8.6994,8.7312,8.6198,8.6516,8927,0
2006-08-21,8.628,8.7147,8.628,8.675,13455,0
2006-08-22,8.6434,8.6912,8.6434,8.6597,5534,0
2006-08-23,8.6516,8.6516,8.4685,8.5322,17607,0
2006-08-24,8.564,8.572,8.4288,8.572,17355,0
2006-08-25,8.564,8.6912,8.5002,8.6912,6666,0
2006-08-28,8.5401,8.7312,8.5401,8.6597,23391,0
2006-08-29,8.6912,8.6912,8.5163,8.6352,11822,0
2006-08-30,8.5401,8.6434,8.5401,8.6434,15593,0
2006-08-31,8.6912,8.6994,8.5956,8.6434,10438,0
2006-09-01,8.628,8.6994,8.628,8.6597,2389,0
2006-09-05,8.6516,8.6516,8.6037,8.628,5534,0
2006-09-06,8.628,8.628,8.4844,8.5559,17985,0
2006-09-07,8.5163,8.5873,8.4605,8.4844,5281,0
2006-09-08,8.4605,8.5401,8.4288,8.5322,5659,0
2006-09-11,8.5956,8.6352,8.572,8.572,18361,0
2006-09-12,8.5956,8.675,8.572,8.675,18361,0
2006-09-13,8.7066,8.8183,8.675,8.7706,30936,0
2006-09-14,8.7706,8.8183,8.7623,8.8183,8803,0
2006-09-15,8.8183,8.9222,8.8183,8.9139,16097,0
2006-09-18,8.969,9.0892,8.969,9.0009,49925,0
2006-09-19,9.0327,9.1129,9.0251,9.0892,19494,0
2006-09-20,9.1282,9.1282,9.0093,9.1129,33829,0
2006-09-21,9.1368,9.1368,8.969,8.9934,27289,0
2006-09-22,9.0327,9.1196,8.9531,9.1196,10564,0
2006-09-25,9.2243,9.2243,9.1196,9.2082,23012,0
2006-09-26,9.1929,9.1929,9.1453,9.1767,7169,0
2006-09-27,9.1453,9.2396,9.1196,9.1196,18738,0
2006-09-28,9.2243,9.2396,9.0407,9.0892,19240,0
2006-09-29,9.0892,9.1368,9.0644,9.1044,8049,0
2006-10-02,9.1129,9.1682,9.0968,9.1682,3522,0
2006-10-03,9.1129,9.1996,9.0968,9.1682,4023,0
2006-10-04,9.2243,9.2243,9.2082,9.2082,10564,0
2006-10-05,9.2471,9.2957,9.2396,9.2557,26535,0
2006-10-06,9.2957,9.3033,9.2557,9.2719,24146,0
2006-10-09,9.3033,9.3033,9.2557,9.3033,24775,0
2006-10-10,9.3118,9.3271,9.2871,9.2871,27289,0
2006-10-11,9.3347,9.3347,9.2794,9.2794,10942,0
2006-10-12,9.3118,9.3598,9.3118,9.3598,7546,0
2006-10-13,9.3598,9.3992,9.3432,9.3992,16978,0
2006-10-16,9.4543,9.509,9.4543,9.4543,17858,0
2006-10-17,9.4464,9.4789,9.4228,9.4228,7796,0
2006-10-18,9.4464,9.471,9.3903,9.3903,9683,0
2006-10-19,9.471,9.503,9.0327,9.2396,53953,0
2006-10-20,9.2557,9.2719,9.1996,9.2243,31566,0
2006-10-23,9.2794,9.3992,9.2794,9.2794,7546,0
2006-10-24,9.3347,9.4386,9.3347,9.3992,24270,0
2006-10-25,9.3824,9.4858,9.3824,9.4858,33829,0
2006-10-26,9.4858,9.638,9.471,9.638,34584,0
2006-10-27,9.558,9.606,9.503,9.573,24020,0
2006-10-30,9.543,9.63,9.543,9.558,14085,0
2006-10-31,9.543,9.558,9.503,9.543,12701,0
2006-11-01,9.526,9.63,9.526,9.613,7671,0
2006-11-02,9.558,9.558,9.3598,9.407,20876,0
2006-11-03,9.3824,9.518,9.3824,9.503,33452,0
2006-11-06,9.503,9.63,9.4858,9.59,12828,0
2006-11-07,9.701,9.773,9.67,9.764,47664,0
2006-11-08,9.662,9.693,9.606,9.693,23266,0
2006-11-09,9.606,9.662,9.606,9.662,10438,0
2006-11-10,9.582,9.718,9.582,9.718,9936,0
2006-11-13,9.78,9.805,9.731,9.805,6540,0
2006-11-14,9.82,9.852,9.731,9.731,4401,0
2006-11-15,9.758,9.828,9.718,9.805,13078,0
2006-11-16,9.837,9.837,9.718,9.773,10186,0
2006-11-17,9.749,9.852,9.718,9.852,11444,0
2006-11-20,9.852,9.852,9.852,9.852,10062,0
2006-11-21,9.788,9.963,9.718,9.868,14589,0
2006-11-22,9.908,10.471,9.908,10.346,65143,0
2006-11-24,10.241,10.241,10.131,10.131,10942,0
2006-11-27,10.043,10.043,9.773,9.773,24020,0
2006-11-28,9.885,9.924,9.749,9.78,14965,0
2006-11-29,9.915,10.131,9.915,10.131,15218,0
2006-11-30,10.21,10.21,10.05,10.075,3522,0
2006-12-01,10.131,10.185,10.098,10.185,13959,0
2006-12-04,10.115,10.138,9.892,10.018,38231,0
2006-12-05,10.05,10.185,9.94,10.146,42634,0
2006-12-06,10.067,10.131,10.05,10.123,10313,0
2006-12-07,10.083,10.313,10.083,10.241,13835,0
2006-12-08,10.241,10.296,10.241,10.241,15470,0
2006-12-11,10.162,10.346,9.764,10.313,10942,0
2006-12-12,10.338,10.346,10.267,10.296,5534,0
2006-12-13,10.296,10.313,10.267,10.313,4528,0
2006-12-14,10.267,10.267,10.203,10.258,22636,0
2006-12-15,10.267,10.48,10.185,10.433,29930,0
2006-12-18,10.322,10.543,10.203,10.433,26158,0
2006-12-19,10.346,10.402,10.083,10.346,27289,0
2006-12-20,10.394,10.407,10.29,10.352,4401,0
2006-12-21,10.377,10.495,10.352,10.385,13204,0
2006-12-22,10.441,10.495,10.385,10.407,13835,0
2006-12-26,10.433,10.56,10.433,10.504,3772,0
2006-12-27,10.624,10.662,10.495,10.656,16346,0
2006-12-28,10.551,10.551,10.495,10.495,3647,0
2006-12-29,10.639,10.869,10.599,10.869,41878,0
2007-01-03,11.022,11.547,11.022,11.475,33201,0
2007-01-04,11.427,11.427,11.077,11.108,24649,0
2007-01-05,10.838,10.91,10.529,10.569,62000,0
2007-01-08,10.847,10.958,10.616,10.718,61245,0
2007-01-09,10.718,10.775,10.56,10.775,16097,0
2007-01-10,10.743,10.743,10.551,10.607,15218,0
2007-01-11,10.639,10.782,10.551,10.577,14085,0
2007-01-12,10.521,10.583,10.495,10.495,10186,0
2007-01-16,10.648,10.758,10.616,10.616,17228,0
2007-01-17,10.718,10.743,10.632,10.639,7546,0
2007-01-18,10.632,10.806,10.632,10.806,9181,0
2007-01-19,10.806,10.806,10.67,10.67,6540,0
2007-01-22,10.782,10.806,10.67,10.67,15342,0
2007-01-23,10.726,10.799,10.607,10.639,8927,0
2007-01-24,10.551,10.688,10.534,10.639,8553,0
2007-01-25,10.583,10.767,10.495,10.767,17985,0
2007-01-26,10.806,10.91,10.703,10.814,9558,0
2007-01-29,10.847,10.91,10.743,10.743,12200,0
2007-01-30,10.758,10.847,10.583,10.583,9305,0
2007-01-31,10.607,10.607,10.48,10.504,15470,0
2007-02-01,10.551,10.607,10.394,10.56,30056,0
2007-02-02,10.583,10.607,10.534,10.551,11822,0
2007-02-05,10.583,10.639,10.352,10.352,7671,0
2007-02-06,10.67,10.726,10.67,10.67,15342,0
2007-02-07,10.67,10.67,10.639,10.648,10313,0
2007-02-08,10.695,10.726,10.385,10.495,31691,0
2007-02-09,10.521,10.607,10.521,10.521,3900,0
2007-02-12,10.529,10.607,10.29,10.352,19618,0
2007-02-13,10.424,10.775,10.346,10.346,13348,0
2007-02-14,10.407,10.782,10.377,10.624,17104,0
2007-02-15,10.775,10.775,10.551,10.56,13455,0
2007-02-16,10.521,10.695,10.495,10.624,12324,0
2007-02-20,10.656,10.726,10.56,10.648,15342,0
2007-02-21,10.67,10.782,10.543,10.577,16346,0
2007-02-22,10.56,10.726,10.513,10.624,19240,0
2007-02-23,10.656,10.662,9.996,10.322,25405,0
2007-02-26,10.352,10.639,10.352,10.624,33075,0
2007-02-27,10.48,10.48,9.534,10.018,59233,0
2007-02-28,10.146,10.194,9.908,10.05,27417,0
2007-03-01,10.17,10.194,9.908,10.083,22418,0
2007-03-02,10.027,10.098,9.844,9.915,14212,0
2007-03-05,9.773,9.796,9.606,9.693,19618,0
2007-03-06,9.764,9.996,9.709,9.796,58981,0
2007-03-07,9.773,9.908,9.764,9.773,30056,0
2007-03-08,9.844,10.146,9.844,10.043,19494,0
2007-03-09,10.075,10.203,10.011,10.043,15846,0
2007-03-12,10.17,10.203,10.131,10.162,6916,0
2007-03-13,10.106,10.106,9.924,9.955,5659,0
2007-03-14,9.876,9.931,9.758,9.837,12324,0
2007-03-15,9.852,10.05,9.852,10.05,9683,0
2007-03-16,10.018,10.05,9.971,9.971,6790,0
2007-03-19,9.931,10.075,9.931,10.075,12954,0
2007-03-20,9.996,10.067,9.987,10.043,12575,0
2007-03-21,10.011,10.185,10.011,10.185,13581,0
2007-03-22,10.203,10.29,10.203,10.282,7796,0
2007-03-23,10.225,10.274,10.218,10.274,11444,0
2007-03-26,10.322,10.322,10.083,10.234,9936,0
2007-03-27,10.234,10.346,10.21,10.313,12828,0
2007-03-28,10.083,10.241,10.083,10.131,7671,0
2007-03-29,10.203,10.346,10.194,10.203,10313,0
2007-03-30,10.258,10.258,10.115,10.115,5910,0
2007-04-02,10.194,10.67,10.185,10.258,27542,0
2007-04-03,10.377,10.583,10.377,10.48,14462,0
2007-04-04,10.407,10.758,10.407,10.735,14338,0
2007-04-05,10.758,10.758,10.743,10.758,7419,0
2007-04-09,10.735,10.775,10.607,10.688,25905,0
2007-04-10,10.688,10.925,10.607,10.607,24397,0
2007-04-11,10.624,10.695,10.616,10.632,2766,0
2007-04-12,10.695,10.806,10.688,10.726,5157,0
2007-04-13,10.814,10.958,10.814,10.901,18989,0
2007-04-16,10.997,11.355,10.988,11.227,39991,0
2007-04-17,11.227,11.323,11.22,11.323,11318,0
2007-04-18,11.283,11.347,10.91,10.934,47033,0
2007-04-19,11.022,11.211,10.67,11.022,48796,0
2007-04-20,10.941,11.22,10.934,11.108,47033,0
2007-04-23,11.022,11.077,10.958,11.022,12324,0
2007-04-24,10.997,11.371,10.988,11.252,7671,0
2007-04-25,11.252,11.252,11.133,11.205,15846,0
2007-04-26,11.227,11.394,11.227,11.292,10062,0
2007-04-27,11.355,11.411,11.171,11.188,5910,0
2007-04-30,11.657,12.739,11.657,12.332,212328,0
2007-05-01,12.301,13.939,12.301,13.438,226996,0
2007-05-02,13.438,13.867,13.407,13.716,201216,0
2007-05-03,13.724,13.724,12.595,12.707,129658,0
2007-05-04,12.659,12.882,12.301,12.809,84635,0
2007-05-07,12.962,13.407,12.859,12.946,45274,0
2007-05-08,13.231,13.231,12.324,12.381,90421,0
2007-05-09,12.388,12.524,12.07,12.245,89289,0
2007-05-10,12.357,12.683,12.357,12.619,27668,0
2007-05-11,12.476,12.611,12.452,12.54,29677,0
2007-05-14,12.595,12.859,12.531,12.795,58387,0
2007-05-15,12.771,13.001,12.739,12.882,19870,0
2007-05-16,12.946,12.962,12.65,12.795,21255,0
2007-05-17,12.914,13.056,12.659,12.771,17228,0
2007-05-18,12.746,12.962,12.683,12.914,40368,0
2007-05-21,12.914,12.914,12.245,12.245,76966,0
2007-05-22,12.245,12.795,12.245,12.484,42634,0
2007-05-23,12.245,12.531,12.183,12.318,57095,0
2007-05-24,12.196,12.476,12.19,12.27,22511,0
2007-05-25,12.126,12.27,12.031,12.27,31816,0
2007-05-29,12.357,12.667,12.278,12.332,25278,0
2007-05-30,12.27,12.42,12.214,12.42,10062,0
2007-05-31,12.404,12.404,12.301,12.349,25782,0
2007-06-01,12.31,12.476,12.285,12.444,25656,0
2007-06-04,12.643,12.643,12.468,12.516,26158,0
2007-06-05,12.595,12.739,12.516,12.643,25026,0
2007-06-06,12.842,12.842,12.444,12.572,27918,0
2007-06-07,12.293,12.444,11.959,12.166,47537,0
2007-06-08,12.175,12.397,12.07,12.357,21255,0
2007-06-11,12.468,12.468,11.895,12.245,38482,0
2007-06-12,12.301,12.301,11.966,12.006,11193,0
2007-06-13,11.966,11.966,11.22,11.458,100107,0
2007-06-14,11.498,12.047,11.491,11.879,67281,0
2007-06-15,11.768,11.768,11.371,11.697,49047,0
2007-06-18,11.745,12.006,11.697,11.697,29930,0
2007-06-19,11.776,11.809,11.427,11.657,31691,0
2007-06-20,11.594,11.856,11.562,11.569,29930,0
2007-06-21,11.394,11.569,11.252,11.371,32699,0
2007-06-22,11.283,11.475,11.283,11.292,17104,0
2007-06-25,11.371,11.371,11.292,11.299,15218,0
2007-06-26,11.299,11.307,11.235,11.307,10942,0
2007-06-27,11.275,11.275,11.22,11.252,11822,0
2007-06-28,11.26,11.633,11.26,11.34,26282,0
2007-06-29,11.482,11.712,11.482,11.491,35464,0
2007-07-02,11.569,11.609,11.482,11.482,12324,0
2007-07-03,11.547,12.205,11.521,11.966,41752,0
2007-07-05,12.07,12.07,11.92,12.047,16346,0
2007-07-06,11.992,12.245,11.959,11.984,42130,0
2007-07-09,12.357,12.817,12.332,12.817,79732,0
2007-07-10,12.739,12.795,12.183,12.739,63131,0
2007-07-11,12.667,12.69,12.531,12.611,23770,0
2007-07-12,12.683,12.771,12.564,12.707,32948,0
2007-07-13,12.739,12.882,12.42,12.882,32572,0
2007-07-16,12.771,12.771,12.564,12.771,32447,0
2007-07-17,12.723,12.771,12.676,12.746,18361,0
2007-07-18,12.771,12.882,12.659,12.882,54830,0
2007-07-19,12.826,12.953,12.707,12.859,30685,0
2007-07-20,12.723,12.928,12.676,12.771,27038,0
2007-07-23,12.946,12.953,12.795,12.859,19996,0
2007-07-24,12.906,12.906,12.771,12.882,21128,0
2007-07-25,12.97,13.557,12.946,13.438,88661,0
2007-07-26,13.263,13.263,12.429,12.882,31816,0
2007-07-27,12.771,12.882,12.508,12.698,25905,0
2007-07-30,12.739,12.826,12.54,12.809,27793,0
2007-07-31,12.826,13.391,12.771,12.771,45400,0
2007-08-01,12.619,12.771,12.54,12.739,26535,0
2007-08-02,13.001,13.001,12.683,12.882,15971,0
2007-08-03,12.946,12.946,12.531,12.531,15470,0
2007-08-06,12.508,12.97,12.102,12.882,44140,0
2007-08-07,12.882,12.97,12.572,12.914,22008,0
2007-08-08,12.946,13.471,12.914,13.263,57220,0
2007-08-09,13.175,13.994,12.946,13.821,101363,0
2007-08-10,13.845,13.845,13.263,13.422,51310,0
2007-08-13,13.382,13.382,13.129,13.192,17355,0
2007-08-14,13.256,13.256,12.826,12.826,14338,0
2007-08-15,12.595,12.595,11.984,12.183,58226,0
2007-08-16,11.745,11.975,10.966,11.458,101236,0
2007-08-17,12.826,12.826,11.427,11.689,53953,0
2007-08-20,12.039,12.332,11.959,12.332,17228,0
2007-08-21,12.301,12.476,12.006,12.214,14713,0
2007-08-22,12.508,12.723,12.46,12.643,26409,0
2007-08-23,12.864,12.882,12.095,12.183,22259,0
2007-08-24,12.183,12.851,12.183,12.604,14338,0
2007-08-27,12.97,13.12,12.739,12.795,21632,0
2007-08-28,12.739,12.739,11.323,12.056,52945,0
2007-08-29,12.183,13.12,12.183,12.452,12200,0
2007-08-30,12.65,12.826,12.324,12.476,21255,0
2007-08-31,12.65,12.739,12.341,12.595,10438,0
2007-09-04,12.572,13.026,12.572,12.891,12701,0
2007-09-05,12.803,12.985,12.69,12.739,15719,0
2007-09-06,12.579,12.723,12.444,12.476,7546,0
2007-09-07,12.572,12.572,11.491,11.895,76713,0
2007-09-10,12.014,12.07,11.681,11.984,16474,0
2007-09-11,12.056,12.278,11.992,12.278,16978,0
2007-09-12,12.222,12.31,12.047,12.31,8428,0
2007-09-13,12.31,12.31,12.142,12.222,10313,0
2007-09-14,12.133,12.388,12.102,12.388,13331,0
2007-09-17,12.412,12.572,11.705,12.278,25405,0
2007-09-18,12.19,12.516,12.111,12.365,12575,0
2007-09-19,12.484,12.643,12.388,12.484,17104,0
2007-09-20,12.604,12.604,12.278,12.365,8176,0
2007-09-21,12.397,12.69,12.397,12.572,10689,0
2007-09-24,12.754,12.842,12.579,12.587,17228,0
2007-09-25,12.69,12.778,12.142,12.397,18487,0
2007-09-26,12.444,12.667,12.42,12.604,8803,0
2007-09-27,12.636,12.746,12.508,12.746,9181,0
2007-09-28,12.778,12.928,12.778,12.928,8927,0
2007-10-01,12.898,12.898,12.707,12.842,17104,0
2007-10-02,12.859,12.985,12.715,12.715,10438,0
2007-10-03,12.739,12.962,12.604,12.914,14713,0
2007-10-04,12.842,12.962,12.667,12.921,9558,0
2007-10-05,12.928,13.367,12.898,13.231,31190,0
2007-10-08,13.548,13.548,12.873,12.873,12701,0
2007-10-09,12.906,13.548,12.906,13.462,17731,0
2007-10-10,13.391,13.478,13.231,13.43,16097,0
2007-10-11,13.43,13.43,13.104,13.256,34332,0
2007-10-12,13.239,13.535,13.136,13.535,11696,0
2007-10-15,13.548,13.628,13.367,13.367,26030,0
2007-10-16,13.28,13.518,13.28,13.462,17985,0
2007-10-17,13.256,13.845,13.239,13.557,25656,0
2007-10-18,13.239,13.98,13.239,13.414,22636,0
2007-10-19,13.271,13.907,12.851,13.28,25656,0
2007-10-22,13.28,13.622,12.604,12.771,20876,0
2007-10-23,12.864,13.541,12.786,13.192,22888,0
2007-10-24,13.367,13.407,12.962,13.16,21884,0
2007-10-25,13.43,13.637,13.216,13.548,19240,0
2007-10-26,13.344,13.781,13.344,13.548,32447,0
2007-10-29,13.637,13.676,13.344,13.43,19744,0
2007-10-30,13.676,13.781,13.446,13.604,24397,0
2007-10-31,13.74,14.186,13.112,13.462,22008,0
2007-11-01,13.136,13.399,12.69,13.239,23141,0
2007-11-02,13.391,13.803,13.16,13.724,19996,0
2007-11-05,13.724,13.724,13.399,13.518,26391,0
2007-11-06,13.471,14.074,13.311,13.987,32699,0
2007-11-07,14.344,14.344,13.628,13.684,11696,0
2007-11-08,14.026,14.727,13.43,13.845,20398,0
2007-11-09,14.369,14.369,13.399,13.724,16801,0
2007-11-12,13.628,13.955,13.295,13.446,13078,0
2007-11-13,13.248,13.781,13.12,13.399,23266,0
2007-11-14,13.548,13.812,13.256,13.256,14589,0
2007-11-15,13.43,13.756,13.391,13.43,36218,0
2007-11-16,13.548,13.548,13.104,13.327,13835,0
2007-11-19,13.486,13.781,13.327,13.43,15593,0
2007-11-20,13.574,13.845,13.12,13.12,22383,0
2007-11-21,13.136,13.59,13.017,13.51,15342,0
2007-11-23,13.756,13.828,13.548,13.661,12954,0
2007-11-26,13.946,13.946,13.486,13.548,13078,0
2007-11-27,13.367,13.693,13.367,13.628,15342,0
2007-11-28,13.756,14.281,13.574,14.13,27038,0
2007-11-29,13.891,14.456,13.59,14.257,17483,0
2007-11-30,14.599,14.599,14.051,14.17,19366,0
2007-12-03,14.138,14.248,13.955,14.202,12452,0
2007-12-04,14.108,14.393,13.987,13.987,8927,0
2007-12-05,14.312,14.695,14.138,14.242,20751,0
2007-12-06,14.553,14.553,14.02,14.369,18738,0
2007-12-07,14.337,14.71,14.297,14.448,14965,0
2007-12-10,14.138,14.695,14.138,14.607,20373,0
2007-12-11,14.727,14.727,14.138,14.226,12954,0
2007-12-12,14.504,14.981,14.162,14.344,16224,0
2007-12-13,14.138,14.456,13.987,14.162,10469,0
2007-12-14,14.115,14.115,13.845,13.915,7546,0
2007-12-17,13.399,13.845,13.136,13.256,37430,0
2007-12-18,12.817,13.43,12.73,13.256,21003,0
2007-12-19,13.367,13.724,13.344,13.71,21632,0
2007-12-20,13.781,14.312,13.781,14.312,18111,0
2007-12-21,14.519,14.575,14.312,14.535,8049,0
2007-12-24,14.718,14.718,14.544,14.687,4277,0
2007-12-26,14.862,15.442,14.44,15.14,18989,0
2007-12-27,15.044,16.197,14.79,15.006,133822,0
2007-12-28,15.562,15.562,14.162,14.751,25905,0
2007-12-31,14.783,14.79,14.504,14.783,21255,0
2008-01-02,14.361,14.783,14.202,14.783,17355,0
2008-01-03,14.901,15.196,14.535,15.14,17355,0
2008-01-04,15.291,15.291,14.695,15.011,13854,0
2008-01-07,15.562,15.562,14.854,15.267,33709,0
2008-01-08,14.918,15.418,14.918,15.155,12828,0
2008-01-09,15.291,15.291,14.599,15.069,26913,0
2008-01-10,14.87,15.713,14.79,15.291,24020,0
2008-01-11,15.601,15.609,14.981,15.514,34584,0
2008-01-14,15.505,17.097,15.505,16.468,39492,0
2008-01-15,17.153,17.153,15.228,16.222,89299,0
2008-01-16,16.215,16.215,15.259,15.386,32853,0
2008-01-17,15.108,15.736,14.575,14.575,56844,0
2008-01-18,14.933,15.49,14.297,14.344,30559,0
2008-01-22,13.239,15.783,11.959,15.061,73443,0
2008-01-23,14.95,15.545,13.907,15.291,39740,0
2008-01-24,14.918,16.992,14.918,15.863,71180,0
2008-01-25,15.705,16.206,14.479,14.765,39864,0
2008-01-28,14.646,15.028,13.693,14.082,58729,0
2008-01-29,14.472,14.639,14.266,14.344,19618,0
2008-01-30,14.034,14.519,14.02,14.082,18487,0
2008-01-31,14.369,14.385,13.845,14.202,16600,0
2008-02-01,14.369,14.472,13.876,13.907,32447,0
2008-02-04,14.44,14.44,13.455,13.59,60403,0
2008-02-05,13.676,13.845,13.59,13.812,59107,0
2008-02-06,13.693,14.13,13.486,13.661,23012,0
2008-02-07,13.566,13.716,13.056,13.311,16727,0
2008-02-08,13.017,13.574,13.017,13.344,37978,0
2008-02-11,13.438,13.845,13.175,13.845,49423,0
2008-02-12,13.71,13.845,13.693,13.716,37727,0
2008-02-13,13.382,14.193,13.374,13.765,23141,0
2008-02-14,14.13,14.257,13.566,13.845,12701,0
2008-02-15,13.295,13.845,13.295,13.74,14212,0
2008-02-19,14.321,14.321,13.732,13.845,12954,0
2008-02-20,13.541,13.812,13.344,13.344,17026,0
2008-02-21,13.223,14.099,13.223,13.667,31944,0
2008-02-22,13.566,13.716,13.382,13.493,18235,0
2008-02-25,13.845,13.867,13.566,13.845,46279,0
2008-02-26,13.604,14.051,13.604,13.628,30750,0
2008-02-27,13.295,13.684,13.295,13.599,8803,0
2008-02-28,13.407,13.964,13.391,13.812,10942,0
2008-02-29,13.987,13.987,13.716,13.716,8553,0
2008-03-03,14.108,14.344,13.311,13.628,21379,0
2008-03-04,13.693,13.693,13.089,13.374,17643,0
2008-03-05,13.478,13.535,12.809,12.993,38986,0
2008-03-06,13.017,13.152,12.809,13.001,20120,0
2008-03-07,12.555,13.471,12.056,13.256,45046,0
2008-03-10,13.064,13.183,12.077,13.026,14338,0
2008-03-11,12.636,13.574,12.636,13.557,9809,0
2008-03-12,13.828,13.828,13.557,13.756,10186,0
2008-03-13,13.628,13.845,13.599,13.788,15846,0
2008-03-14,13.628,13.812,13.446,13.446,11193,0
2008-03-17,13.446,13.628,12.587,12.898,22440,0
2008-03-18,13.216,13.336,12.795,13.12,11696,0
2008-03-19,13.471,13.471,12.73,12.977,12828,0
2008-03-20,12.962,13.089,12.906,13.04,6200,0
2008-03-24,12.906,13.535,12.906,13.295,10085,0
2008-03-25,13.311,14.56,12.906,13.812,24523,0
2008-03-26,13.535,15.108,13.208,14.654,61055,0
2008-03-27,14.663,14.695,14.4,14.472,40003,0
2008-03-28,14.702,14.757,14.408,14.472,41501,0
2008-03-31,14.695,14.695,13.407,13.748,22888,0
2008-04-01,14.09,14.352,13.604,14.274,28948,0
2008-04-02,14.074,14.472,13.9,14.17,15593,0
2008-04-03,14.226,14.226,13.939,14.115,5407,0
2008-04-04,13.987,14.162,13.987,14.034,10689,0
2008-04-07,14.067,14.695,13.876,13.994,19996,0
2008-04-08,14.178,14.178,13.788,13.788,5407,0
2008-04-09,13.541,13.907,13.541,13.828,9551,0
2008-04-10,13.812,13.828,13.599,13.667,19494,0
2008-04-11,13.351,13.964,13.351,13.836,14841,0
2008-04-14,14.067,14.067,12.906,13.566,51097,0
2008-04-15,13.51,13.932,13.471,13.748,9859,0
2008-04-16,13.661,14.321,13.192,14.218,32729,0
2008-04-17,13.932,14.352,13.907,13.907,10423,0
2008-04-18,14.02,14.79,13.987,14.162,14651,0
2008-04-21,13.613,13.845,13.256,13.599,86890,0
2008-04-22,13.16,13.599,13.112,13.28,74335,0
2008-04-23,13.28,13.535,13.089,13.28,48754,0
2008-04-24,13.082,13.28,13.056,13.129,42576,0
2008-04-25,12.928,13.033,12.619,12.778,50404,0
2008-04-28,12.643,12.817,12.611,12.723,54781,0
2008-04-29,12.587,12.763,12.357,12.628,41557,0
2008-04-30,12.31,13.112,12.31,12.921,19446,0
2008-05-01,12.628,13.208,12.628,13.026,29339,0
2008-05-02,12.873,13.216,12.771,12.778,16993,0
2008-05-05,12.604,13.208,12.604,13.208,27438,0
2008-05-06,12.809,13.311,12.809,13.311,16980,0
2008-05-07,13.836,13.836,12.636,13.288,22357,0
2008-05-08,12.953,13.28,12.953,13.033,11298,0
2008-05-09,12.906,13.471,12.65,12.73,34031,0
2008-05-12,12.604,12.851,12.604,12.851,22185,0
2008-05-13,13.145,13.239,12.746,12.778,34145,0
2008-05-14,12.69,13.16,12.69,12.826,14477,0
2008-05-15,12.604,13.082,12.604,12.906,16511,0
2008-05-16,12.891,13.009,12.778,12.842,42674,0
2008-05-19,12.786,13.391,12.786,12.891,30397,0
2008-05-20,12.891,12.891,12.723,12.723,8294,0
2008-05-21,12.643,13.208,12.643,12.985,61742,0
2008-05-22,12.683,13.535,12.683,13.04,15145,0
2008-05-23,13.017,13.017,12.723,12.763,7703,0
2008-05-27,13.311,13.311,12.746,12.97,10372,0
2008-05-28,12.898,13.064,12.859,13.04,12361,0
2008-05-29,13.223,13.223,13.033,13.04,16675,0
2008-05-30,12.771,13.201,12.771,13.12,49634,0
2008-06-02,13.145,13.28,12.906,12.962,13628,0
2008-06-03,13.112,13.351,12.906,12.906,14613,0
2008-06-04,12.786,12.937,12.667,12.842,24712,0
2008-06-05,13.208,13.208,12.707,12.906,9220,0
2008-06-06,12.953,12.953,12.636,12.683,19845,0
2008-06-09,13.033,13.033,12.587,12.683,11835,0
2008-06-10,12.595,12.628,12.429,12.468,21070,0
2008-06-11,12.318,12.508,12.27,12.372,15266,0
2008-06-12,12.285,12.444,12.27,12.332,9246,0
2008-06-13,12.572,12.572,12.278,12.429,8760,0
2008-06-16,12.437,12.898,12.437,12.809,21049,0
2008-06-17,12.739,12.873,12.579,12.715,17047,0
2008-06-18,12.786,12.882,12.723,12.754,13808,0
2008-06-19,12.587,12.898,12.587,12.73,11997,0
2008-06-20,12.604,12.771,12.508,12.619,3195,0
2008-06-23,12.46,12.54,12.31,12.452,5667,0
2008-06-24,12.293,12.524,12.27,12.42,6168,0
2008-06-25,12.278,12.365,12.278,12.365,20876,0
2008-06-26,12.324,12.324,12.063,12.238,17355,0
2008-06-27,12.119,12.332,11.521,11.681,27220,0
2008-06-30,11.307,11.513,11.18,11.363,26208,0
2008-07-01,11.124,11.482,10.974,11.347,46729,0
2008-07-02,11.26,11.609,11.26,11.475,27385,0
2008-07-03,11.331,11.363,11.092,11.156,9213,0
2008-07-07,11.124,11.26,10.988,10.988,41786,0
2008-07-08,11.061,11.061,10.806,10.941,7776,0
2008-07-09,11.205,11.211,10.878,10.901,6306,0
2008-07-10,10.79,10.831,9.899,10.79,55026,0
2008-07-11,10.901,11.053,10.712,10.878,7920,0
2008-07-14,10.775,10.814,10.648,10.656,6486,0
2008-07-15,10.489,10.577,10.138,10.369,45293,0
2008-07-16,10.338,10.338,10.218,10.267,26266,0
2008-07-17,10.79,10.854,10.305,10.369,17189,0
2008-07-18,10.489,10.703,10.352,10.394,40518,0
2008-07-21,10.521,10.607,10.402,10.402,42404,0
2008-07-22,10.352,10.583,10.322,10.577,13301,0
2008-07-23,10.534,10.887,10.534,10.887,26184,0
2008-07-24,10.591,10.861,10.495,10.504,16244,0
2008-07-25,10.551,10.607,10.521,10.521,15986,0
2008-07-28,10.457,10.607,10.457,10.56,16205,0
2008-07-29,10.457,10.639,10.449,10.632,14678,0
2008-07-30,10.639,10.822,10.513,10.79,16823,0
2008-07-31,10.847,10.887,10.703,10.703,7498,0
2008-08-01,10.831,10.831,10.822,10.822,629,0
2008-08-04,10.758,10.758,10.521,10.599,5488,0
2008-08-05,10.703,10.79,10.56,10.743,10740,0
2008-08-06,10.639,10.656,10.529,10.577,8374,0
2008-08-07,10.513,10.616,10.457,10.489,3273,0
2008-08-08,10.449,10.67,10.449,10.543,9468,0
2008-08-11,10.48,10.656,10.449,10.471,20121,0
2008-08-12,10.457,10.521,10.322,10.322,19549,0
2008-08-13,10.322,10.407,10.322,10.369,5659,0
2008-08-14,10.346,10.551,10.346,10.543,5817,0
2008-08-15,10.854,10.854,10.543,10.543,8386,0
2008-08-18,10.513,10.543,10.385,10.402,8835,0
2008-08-19,10.185,10.377,10.067,10.282,34481,0
2008-08-20,10.203,10.36,10.162,10.338,9384,0
2008-08-21,10.385,10.385,10.225,10.241,3078,0
2008-08-22,10.267,10.407,10.267,10.313,6196,0
2008-08-25,10.402,10.433,10.203,10.203,7875,0
2008-08-26,10.194,10.194,10.067,10.138,5336,0
2008-08-27,10.059,10.258,10.059,10.225,4653,0
2008-08-28,10.146,10.185,10.115,10.185,9190,0
2008-08-29,10.154,10.218,10.083,10.218,9683,0
2008-09-02,10.56,10.56,10.067,10.305,17870,0
2008-09-03,9.915,10.162,9.915,10.036,31139,0
2008-09-04,10.146,10.146,9.899,9.899,15020,0
2008-09-05,9.885,9.908,9.644,9.74,14920,0
2008-09-08,10.067,10.185,9.828,9.828,8061,0
2008-09-09,10.098,10.098,9.3347,9.543,44592,0
2008-09-10,9.4543,9.63,9.4543,9.582,5240,0
2008-09-11,9.4307,9.4307,9.1044,9.3432,15324,0
2008-09-12,9.2082,9.4947,9.1996,9.4159,9030,0
2008-09-15,9.3347,9.3992,9.0251,9.0968,15578,0
2008-09-16,8.7312,8.7395,8.4765,8.6832,21759,0
2008-09-17,8.6037,8.7623,8.4765,8.5322,33257,0
2008-09-18,8.4844,8.564,8.198,8.5559,32115,0
2008-09-19,9.3432,10.767,8.6198,8.7623,74663,0
2008-09-22,8.6516,9.1529,8.6516,8.8732,11425,0
2008-09-23,8.8816,8.8816,8.7477,8.8265,9815,0
2008-09-24,8.6912,8.8816,8.6912,8.7395,7766,0
2008-09-25,8.9373,9.0968,8.9373,9.0968,19334,0
2008-09-26,8.6912,8.9616,8.572,8.9616,11854,0
2008-09-29,8.779,8.779,7.3633,7.4906,24177,0
2008-09-30,7.6575,8.0153,7.6575,8.0153,15780,0
2008-10-01,8.1107,8.1425,7.9356,8.1425,22485,0
2008-10-02,7.896,8.1425,7.896,8.1107,11714,0
2008-10-03,8.063,8.5242,8.063,8.2299,12552,0
2008-10-06,8.5873,8.5873,7.1564,7.3473,61189,0
2008-10-07,7.6575,7.6575,7.1644,7.3711,39114,0
2008-10-08,7.1644,7.3076,6.5363,6.735,55711,0
2008-10-09,6.8384,6.9736,6.3454,6.3534,34549,0
2008-10-10,6.7034,6.7034,4.437,5.9478,51968,0
2008-10-13,6.5283,7.0056,6.1307,7.0056,25872,0
2008-10-14,7.4745,7.7131,6.8226,7.4109,53271,0
2008-10-15,7.1883,7.1883,6.4727,6.4727,32099,0
2008-10-16,6.7034,7.1564,6.258,6.8623,20733,0
2008-10-17,6.7034,6.8305,6.5283,6.6873,9683,0
2008-10-20,6.8701,7.3235,6.8305,6.9577,26898,0
2008-10-21,6.7113,7.2518,6.7113,7.0531,42310,0
2008-10-22,6.7113,7.0133,6.7113,6.8464,51243,0
2008-10-23,6.8623,7.1883,6.6795,6.6795,11108,0
2008-10-24,6.5999,6.5999,6.0671,6.5442,27095,0
2008-10-27,6.3852,6.5999,6.083,6.3137,13731,0
2008-10-28,6.0353,6.6795,5.8525,6.6715,31015,0
2008-10-29,6.759,6.7987,6.6398,6.7987,11477,0
2008-10-30,6.7987,7.236,6.7987,7.2121,18001,0
2008-10-31,7.0293,7.1883,6.6078,6.9815,16932,0
2008-11-03,7.1883,7.3314,6.9658,7.0451,24042,0
2008-11-04,6.9975,7.6813,6.8701,7.3791,25466,0
2008-11-05,7.1247,7.4906,6.8226,6.8226,8270,0
2008-11-06,6.7668,6.8226,6.584,6.584,6162,0
2008-11-07,6.7034,6.8544,6.3693,6.5124,28039,0
2008-11-10,6.7827,6.7908,6.5999,6.6317,15837,0
2008-11-11,6.5124,6.6398,6.3216,6.4966,20621,0
2008-11-12,6.2898,6.3137,6.1547,6.1547,23747,0
2008-11-13,6.0034,6.4171,5.8128,6.4171,35477,0
2008-11-14,6.2898,6.3216,5.9559,5.9559,35370,0
2008-11-17,5.7888,6.1624,5.7808,5.9399,40682,0
2008-11-18,5.8682,5.8922,5.288,5.6139,62582,0
2008-11-19,5.4786,5.8047,5.1129,5.3436,43102,0
2008-11-20,5.2084,5.2719,5.0174,5.0811,15914,0
2008-11-21,4.9539,5.4311,4.9539,5.089,22361,0
2008-11-24,4.9937,5.5583,4.8743,5.3036,32293,0
2008-11-25,5.105,5.5184,5.097,5.1368,31028,0
2008-11-26,4.7234,5.2401,4.7234,5.2322,81978,0
2008-11-28,5.2719,5.2719,5.1447,5.2401,12982,0
2008-12-01,4.9539,5.598,4.8743,4.8823,42912,0
2008-12-02,4.8426,5.6854,4.8426,5.2401,22122,0
2008-12-03,5.0811,5.2242,4.8983,5.1687,23975,0
2008-12-04,5.0174,5.2242,5.0174,5.1368,32538,0
2008-12-05,5.1289,5.1924,5.0493,5.1924,23837,0
2008-12-08,5.0493,5.6854,5.0493,5.407,42430,0
2008-12-09,5.407,5.5901,5.3118,5.3993,24303,0
2008-12-10,5.407,5.5265,5.3036,5.4311,43725,0
2008-12-11,5.3355,5.6854,5.3277,5.3277,24443,0
2008-12-12,5.3118,5.3118,5.0493,5.089,27122,0
2008-12-15,5.0255,5.089,5.0255,5.0653,20890,0
2008-12-16,5.0174,5.4231,5.0174,5.3833,69326,0
2008-12-17,5.3197,5.773,5.3197,5.7331,53482,0
2008-12-18,5.6935,5.7888,5.598,5.598,17792,0
2008-12-19,5.4629,5.8446,5.4629,5.6536,67500,0
2008-12-22,5.5422,5.5422,5.2005,5.4947,47709,0
2008-12-23,5.4707,5.6217,5.4468,5.4707,16526,0
2008-12-24,4.8187,5.7411,4.8187,5.3036,41914,0
2008-12-26,5.1368,5.5104,5.1368,5.3675,17840,0
2008-12-29,5.2401,5.5344,5.1845,5.4468,195542,0
2008-12-30,5.4468,5.6217,5.3993,5.6217,33919,0
2008-12-31,6.4409,6.4409,6.083,6.3773,173144,0
2009-01-02,6.4567,6.6555,6.4409,6.6398,16942,0
2009-01-05,7.1644,7.1644,6.4488,6.6398,40042,0
2009-01-06,6.7749,6.7749,6.5999,6.6555,27361,0
2009-01-07,6.8384,6.8384,6.2818,6.3614,84481,0
2009-01-08,6.2818,6.5442,6.2818,6.3295,27205,0
2009-01-09,6.6635,6.6635,6.3614,6.5124,12096,0
2009-01-12,6.6317,6.7034,6.3614,6.3852,46450,0
2009-01-13,6.3614,6.7509,6.2977,6.5202,144486,0
2009-01-14,6.5045,6.5124,6.2898,6.3693,14319,0
2009-01-15,6.4329,6.5522,6.3693,6.5202,11004,0
2009-01-16,6.8862,6.8862,6.2977,6.6795,10741,0
2009-01-20,6.4409,6.6715,6.3216,6.4409,7566,0
2009-01-21,6.5045,6.5124,6.3216,6.4806,11698,0
2009-01-22,6.5202,6.5202,6.4727,6.4727,5848,0
2009-01-23,6.4011,6.4091,6.1307,6.3295,7076,0
2009-01-26,6.4091,6.4171,6.242,6.3137,8708,0
2009-01-27,6.2182,6.3454,6.2182,6.2818,5355,0
2009-01-28,6.4806,6.5999,6.3375,6.4806,15081,0
2009-01-29,6.3534,6.3534,6.2024,6.3137,5131,0
2009-01-30,6.2024,6.3216,6.1864,6.3137,11887,0
2009-02-02,6.25,6.25,6.2182,6.2261,12197,0
2009-02-03,6.3056,6.3614,6.2658,6.2658,22495,0
2009-02-04,6.3295,6.3614,6.2182,6.25,18487,0
2009-02-05,6.2898,6.6555,6.2898,6.4409,12396,0
2009-02-06,6.4409,6.5999,6.4409,6.584,8211,0
2009-02-09,6.6237,6.6715,6.6078,6.6317,11911,0
2009-02-10,6.7431,6.7431,6.4011,6.4011,16474,0
2009-02-11,6.4647,6.7192,6.3693,6.6078,18738,0
2009-02-12,6.5601,6.5601,6.2977,6.4806,15695,0
2009-02-13,6.4885,6.6476,6.4885,6.5283,13581,0
2009-02-17,6.3534,6.4329,6.2818,6.3614,18066,0
2009-02-18,6.2658,6.4567,6.2658,6.3614,7922,0
2009-02-19,6.3693,6.3773,6.2261,6.2261,11037,0
2009-02-20,6.2342,6.2342,6.1943,6.2024,16353,0
2009-02-23,6.1624,6.1624,5.9637,5.9637,16959,0
2009-02-24,5.9637,6.2182,5.9637,6.2182,26777,0
2009-02-25,6.0114,6.1387,5.7888,6.0989,21773,0
2009-02-26,6.4011,6.4011,6.1228,6.1228,10125,0
2009-02-27,6.0034,6.0751,5.9877,6.0593,9488,0
2009-03-02,5.932,5.932,5.3833,5.5821,33042,0
2009-03-03,5.5344,5.6139,5.4549,5.5583,29189,0
2009-03-04,5.5661,5.6854,5.5661,5.6854,30435,0
2009-03-05,5.606,5.6615,5.5901,5.6217,21326,0
2009-03-06,5.8844,5.924,5.4468,5.4786,15469,0
2009-03-09,5.4707,5.8047,5.3675,5.4549,26736,0
2009-03-10,5.5661,5.6935,5.4151,5.6935,33405,0
2009-03-11,5.7252,5.8128,5.7172,5.7411,4045,0
2009-03-12,5.5265,5.8128,5.5265,5.8128,23584,0
2009-03-13,6.0034,6.1069,5.6697,5.6935,28963,0
2009-03-16,5.7808,6.0989,5.7808,5.8047,25631,0
2009-03-17,5.7649,5.9559,5.7491,5.9559,4884,0
2009-03-18,5.9877,6.4329,5.9559,6.3056,17673,0
2009-03-19,6.2977,6.2977,6.0274,6.2977,5268,0
2009-03-20,6.2739,6.2739,5.9717,6.083,36218,0
2009-03-23,6.0195,6.3931,6.0195,6.3852,33879,0
2009-03-24,6.2977,6.5045,6.2818,6.3534,23766,0
2009-03-25,6.4806,6.5045,6.2898,6.2898,10835,0
2009-03-26,6.4488,6.6635,6.4488,6.5283,22915,0
2009-03-27,6.5761,6.7113,6.5601,6.568,23938,0
2009-03-30,6.5283,6.5283,6.2024,6.2261,5600,0
2009-03-31,6.4885,6.4885,6.3295,6.4171,3284,0
2009-04-01,6.5045,6.6635,6.4329,6.5283,4207,0
2009-04-02,6.7192,6.8544,6.6555,6.8384,8014,0
2009-04-03,6.9339,6.9496,6.7113,6.9496,14777,0
2009-04-06,7.1167,7.1167,6.7192,6.8384,13110,0
2009-04-07,6.7192,6.727,6.4806,6.7192,10120,0
2009-04-08,6.8384,6.9577,6.7192,6.735,8283,0
2009-04-09,6.7987,7.0929,6.7034,6.8623,11597,0
2009-04-13,7.2518,7.2518,6.9339,7.0451,12219,0
2009-04-14,6.926,7.0531,6.6476,6.8862,13053,0
2009-04-15,6.8862,6.926,6.5761,6.8384,15822,0
2009-04-16,6.727,6.9736,6.727,6.9339,8088,0
2009-04-17,6.7987,7.0691,6.7987,7.0293,12116,0
2009-04-20,6.7113,6.9895,6.6795,6.6795,24943,0
2009-04-21,6.568,7.0768,6.5601,6.6873,12102,0
2009-04-22,6.8701,6.918,6.6795,6.7827,10551,0
2009-04-23,6.7987,7.0768,6.7827,6.8384,4898,0
2009-04-24,6.8701,7.0293,6.8701,6.9975,8238,0
2009-04-27,6.9975,6.9975,6.926,6.9496,20962,0
2009-04-28,6.918,7.0612,6.918,7.0373,11434,0
2009-04-29,7.0768,7.1247,7.0768,7.1167,7659,0
2009-04-30,7.1962,7.3393,7.1883,7.2996,24993,0
2009-05-01,7.5223,7.6257,7.1804,7.3155,11796,0
2009-05-04,7.6575,7.9437,7.5223,7.8483,39651,0
2009-05-05,7.8164,7.9437,7.6414,7.9437,17820,0
2009-05-06,8.1744,8.1744,7.6813,7.9517,19223,0
2009-05-07,8.373,8.373,7.7529,8.0074,6980,0
2009-05-08,7.7847,8.5242,7.7529,8.0392,59605,0
2009-05-11,8.0948,8.0948,7.419,7.7529,5841,0
2009-05-12,7.8722,8.0788,7.8722,7.9517,3772,0
2009-05-13,7.912,8.0074,7.896,7.896,11072,0
2009-05-14,7.7928,7.9279,7.6495,7.7131,9546,0
2009-05-15,7.8085,7.9517,7.7131,7.9517,2862,0
2009-05-18,8.1107,8.1107,7.737,8.1107,14121,0
2009-05-19,7.8562,8.1107,7.8562,8.1107,5572,0
2009-05-20,8.1107,8.1584,7.57,8.1266,34677,0
2009-05-21,8.1346,8.2777,7.9279,8.1584,10313,0
2009-05-22,8.1505,8.397,8.1505,8.397,12412,0
2009-05-26,8.4208,8.4288,8.1425,8.397,8955,0
2009-05-27,8.4924,8.548,8.4527,8.4844,13915,0
2009-05-28,8.4288,8.7395,8.2697,8.381,6840,0
2009-05-29,8.1505,8.6668,8.1505,8.6597,9536,0
2009-06-01,9.3194,9.3194,8.2856,8.8265,27234,0
2009-06-02,8.8265,9.1196,8.5083,8.9457,7513,0
2009-06-03,8.7395,8.7395,8.4685,8.6434,19808,0
2009-06-04,8.675,8.8265,8.6668,8.6668,11993,0
2009-06-05,8.9063,8.9063,8.7066,8.7395,16881,0
2009-06-08,8.9139,9.1129,8.628,8.9063,15498,0
2009-06-09,9.0251,9.0251,8.7066,8.7228,20061,0
2009-06-10,8.779,8.8897,8.628,8.6912,5833,0
2009-06-11,8.628,8.9297,8.628,8.9297,19316,0
2009-06-12,8.564,9.2243,8.564,9.2243,45012,0
2009-06-15,8.9858,8.9858,8.548,8.6668,34264,0
2009-06-16,8.8897,9.1453,8.548,8.7066,12440,0
2009-06-17,8.8979,8.8979,8.1505,8.3175,21708,0
2009-06-18,8.572,8.6668,8.3412,8.4605,7351,0
2009-06-19,8.572,8.7395,8.3412,8.4685,8676,0
2009-06-22,8.3651,8.3891,8.2697,8.3412,15322,0
2009-06-23,8.3493,8.7477,8.2777,8.6597,13266,0
2009-06-24,8.6668,8.9139,8.4288,8.9139,21286,0
2009-06-25,8.2697,8.7871,8.2299,8.754,60052,0
2009-06-26,8.7623,8.7706,8.5799,8.7312,26741,0
2009-06-29,8.8338,8.9457,8.754,8.8732,14832,0
2009-06-30,8.8503,9.1368,8.675,9.0492,18605,0
2009-07-01,8.9457,9.2471,8.6668,8.6668,7681,0
2009-07-02,8.3015,9.1368,8.2856,8.7944,18835,0
2009-07-06,8.9063,9.1453,8.2697,9.0167,11521,0
2009-07-07,9.0093,9.1368,8.779,8.8026,19449,0
2009-07-08,9.0093,9.0093,8.3493,8.5163,4576,0
2009-07-09,9.0167,9.1282,8.564,9.1282,8885,0
2009-07-10,8.7623,8.7623,8.5163,8.5799,8435,0
2009-07-13,8.6198,8.675,8.5873,8.675,5839,0
2009-07-14,8.7706,8.8265,8.7147,8.7623,2991,0
2009-07-15,9.073,9.1044,8.7871,8.8101,13362,0
2009-07-16,8.9063,9.0568,8.8816,9.0492,22782,0
2009-07-17,9.1196,9.1196,8.9934,9.0644,6820,0
2009-07-20,9.1129,9.4307,9.1129,9.3118,9846,0
2009-07-21,9.2396,9.4622,9.2329,9.3824,25152,0
2009-07-22,9.4543,9.606,9.3271,9.543,16499,0
2009-07-23,9.565,9.621,9.407,9.613,14095,0
2009-07-24,10.027,10.027,9.4307,9.837,19247,0
2009-07-27,9.899,10.241,9.899,10.162,22262,0
2009-07-28,10.29,10.504,9.924,10.059,28016,0
2009-07-29,10.098,10.33,10.075,10.225,5840,0
2009-07-30,10.415,10.534,10.123,10.534,10601,0
2009-07-31,10.656,10.656,10.338,10.529,13813,0
2009-08-03,10.656,11.053,10.569,10.988,35980,0
2009-08-04,10.838,10.974,10.402,10.949,18877,0
2009-08-05,10.966,10.966,10.495,10.695,15857,0
2009-08-06,10.695,10.695,10.489,10.577,18491,0
2009-08-07,10.735,10.735,10.17,10.17,40990,0
2009-08-10,10.258,10.489,10.234,10.322,12492,0
2009-08-11,10.322,10.415,10.17,10.194,15615,0
2009-08-12,10.847,10.847,10.241,10.495,13742,0
2009-08-13,10.583,11.101,10.583,10.878,16953,0
2009-08-14,10.878,10.988,10.377,10.415,15604,0
2009-08-17,10.274,10.377,9.94,9.94,18306,0
2009-08-18,10.027,10.234,10.027,10.027,16620,0
2009-08-19,10.004,10.123,9.899,10.123,5030,0
2009-08-20,10.17,10.48,10.17,10.218,2642,0
2009-08-21,10.011,10.495,10.011,10.415,10798,0
2009-08-24,10.489,10.656,10.415,10.648,9431,0
2009-08-25,10.98,11.053,10.599,10.79,24618,0
2009-08-26,10.854,11.053,10.534,10.67,16312,0
2009-08-27,10.656,10.799,10.656,10.79,2930,0
2009-08-28,10.688,10.974,10.415,10.695,15121,0
2009-08-31,10.569,10.569,10.338,10.48,21521,0
2009-09-01,10.05,10.861,10.05,10.282,10511,0
2009-09-02,10.138,10.656,10.05,10.098,7885,0
2009-09-03,10.322,10.735,10.322,10.543,2892,0
2009-09-04,10.258,10.679,10.258,10.679,7625,0
2009-09-08,10.534,10.814,10.352,10.814,15307,0
2009-09-09,10.599,10.67,10.495,10.577,7690,0
2009-09-10,10.352,10.775,10.352,10.648,9115,0
2009-09-11,10.67,10.767,10.639,10.743,5862,0
2009-09-14,10.385,10.639,10.385,10.639,2703,0
2009-09-15,10.599,10.599,10.504,10.599,6036,0
2009-09-16,10.616,10.735,10.616,10.735,3906,0
2009-09-17,10.743,10.822,10.504,10.775,7307,0
2009-09-18,10.814,10.925,10.591,10.607,12149,0
2009-09-21,10.534,10.887,10.534,10.806,2344,0
2009-09-22,11.053,11.148,10.878,11.133,31444,0
2009-09-23,10.974,11.133,10.974,11.022,6954,0
2009-09-24,10.21,10.814,9.979,10.662,47342,0
2009-09-25,10.56,10.616,10.56,10.616,4345,0
2009-09-28,10.534,10.743,10.534,10.743,17968,0
2009-09-29,10.513,10.949,10.513,10.878,11229,0
2009-09-30,10.941,11.133,10.838,10.925,19305,0
2009-10-01,10.949,10.974,10.79,10.831,11037,0
2009-10-02,10.775,10.98,10.775,10.838,9151,0
2009-10-05,10.775,10.894,10.616,10.894,13737,0
2009-10-06,10.974,11.34,10.974,11.331,10564,0
2009-10-07,11.331,11.387,11.275,11.275,10644,0
2009-10-08,11.307,11.411,11.188,11.188,41219,0
2009-10-09,11.101,11.205,11.085,11.156,5059,0
2009-10-12,11.116,11.227,11.116,11.188,4880,0
2009-10-13,11.029,11.283,11.029,11.164,5979,0
2009-10-14,11.609,11.609,11.164,11.411,7051,0
2009-10-15,11.133,11.491,11.092,11.34,18870,0
2009-10-16,11.26,11.266,11.142,11.188,5775,0
2009-10-19,11.227,11.53,11.227,11.387,12455,0
2009-10-20,11.355,11.482,11.315,11.411,6369,0
2009-10-21,11.379,11.379,11.116,11.22,6119,0
2009-10-22,11.252,11.292,11.197,11.26,12896,0
2009-10-23,11.387,11.547,11.252,11.252,8455,0
2009-10-26,11.371,11.394,11.211,11.252,13818,0
2009-10-27,11.331,11.363,11.211,11.266,4223,0
2009-10-28,11.164,11.164,10.624,10.782,24155,0
2009-10-29,10.814,11.171,10.806,11.029,10224,0
2009-10-30,11.014,11.053,10.838,10.974,22949,0
2009-11-02,10.838,10.925,10.758,10.806,8990,0
2009-11-03,10.529,10.648,10.529,10.534,5954,0
2009-11-04,10.662,10.847,10.662,10.806,12487,0
2009-11-05,10.887,10.887,10.806,10.887,6290,0
2009-11-06,10.887,10.98,10.887,10.974,5596,0
2009-11-09,11.148,11.227,11.133,11.171,13729,0
2009-11-10,11.283,11.347,11.171,11.171,7419,0
2009-11-11,11.211,11.299,11.188,11.283,19740,0
2009-11-12,11.171,11.411,11.171,11.387,12100,0
2009-11-13,11.323,11.65,11.283,11.633,17795,0
2009-11-16,11.839,11.848,11.729,11.768,18000,0
2009-11-17,11.848,11.904,11.792,11.874,10568,0
2009-11-18,11.856,11.887,11.697,11.737,15460,0
2009-11-19,11.618,11.729,11.569,11.729,7356,0
2009-11-20,11.65,11.65,11.569,11.625,10772,0
2009-11-23,11.538,11.737,11.458,11.65,15175,0
2009-11-24,11.681,11.833,11.65,11.809,6614,0
2009-11-25,11.689,11.992,11.594,11.951,30155,0
2009-11-27,12.611,12.611,11.554,11.562,28144,0
2009-11-30,11.745,11.76,11.665,11.712,11919,0
2009-12-01,11.809,11.809,11.752,11.809,21589,0
2009-12-02,11.839,12.063,11.817,11.943,15355,0
2009-12-03,12.006,12.006,11.928,11.984,31906,0
2009-12-04,11.992,12.086,11.984,12.07,13268,0
2009-12-07,11.951,12.166,11.943,12.095,17228,0
2009-12-08,11.992,12.039,11.943,11.943,5944,0
2009-12-09,11.984,12.022,11.887,12.022,8151,0
2009-12-10,12.063,12.205,12.063,12.102,5691,0
2009-12-11,12.102,12.158,12.022,12.102,15358,0
2009-12-14,12.196,12.205,12.014,12.205,16730,0
2009-12-15,12.126,12.126,12.006,12.047,25329,0
2009-12-16,12.142,12.15,12.102,12.15,9381,0
2009-12-17,11.984,11.984,11.874,11.895,20350,0
2009-12-18,11.936,11.936,11.275,11.809,32939,0
2009-12-21,11.752,11.912,11.752,11.912,10231,0
2009-12-22,11.72,12.086,11.72,12.047,15956,0
2009-12-23,11.895,12.039,11.895,12.022,7737,0
2009-12-24,12.014,12.285,12.014,12.245,6737,0
2009-12-28,12.175,12.285,12.119,12.196,17063,0
2009-12-29,12.245,12.245,12.086,12.166,6140,0
2009-12-30,12.086,12.285,12.031,12.27,12233,0
2009-12-31,12.245,12.245,12.006,12.039,32792,0
2010-01-04,12.102,12.659,12.102,12.516,31051,0
2010-01-05,12.579,12.985,12.548,12.937,34953,0
2010-01-06,12.826,12.882,12.723,12.754,21432,0
2010-01-07,12.643,12.763,12.531,12.754,10193,0
2010-01-08,12.754,12.763,12.715,12.723,19104,0
2010-01-11,12.73,13.001,12.73,12.946,10869,0
2010-01-12,12.771,12.771,12.659,12.676,17311,0
2010-01-13,12.723,12.723,12.572,12.659,18046,0
2010-01-14,12.676,12.795,12.676,12.795,7022,0
2010-01-15,12.102,12.746,12.102,12.676,12452,0
2010-01-19,12.531,12.763,12.524,12.707,14065,0
2010-01-20,12.579,12.928,12.579,12.73,17012,0
2010-01-21,12.826,12.835,12.524,12.548,7884,0
2010-01-22,12.524,12.524,12.285,12.31,30393,0
2010-01-25,12.293,12.324,12.285,12.31,29390,0
2010-01-26,12.231,12.253,12.039,12.183,20947,0
2010-01-27,12.332,12.332,12.086,12.133,20232,0
2010-01-28,12.183,12.245,12.014,12.07,8803,0
2010-01-29,12.119,12.245,11.966,11.966,17605,0
2010-02-01,12.119,12.166,11.966,12.111,8382,0
2010-02-02,12.133,12.452,12.133,12.372,15517,0
2010-02-03,12.372,12.372,12.261,12.261,14149,0
2010-02-04,12.095,12.15,11.928,11.951,26535,0
2010-02-05,11.928,11.928,11.227,11.507,72011,0
2010-02-08,11.681,11.681,11.211,11.475,12990,0
2010-02-09,11.547,11.856,11.547,11.824,8616,0
2010-02-10,11.76,11.839,11.657,11.737,21128,0
2010-02-11,11.839,12.063,11.8,12.031,3825,0
2010-02-12,11.895,11.912,11.785,11.809,11112,0
2010-02-16,11.975,12.253,11.975,12.158,5720,0
2010-02-17,12.126,12.278,12.126,12.15,8852,0
2010-02-18,12.278,12.278,12.133,12.158,6792,0
2010-02-19,12.293,12.341,12.133,12.166,17852,0
2010-02-22,12.404,12.404,12.133,12.245,13847,0
2010-02-23,12.133,12.245,12.133,12.245,5521,0
2010-02-24,12.166,12.484,12.133,12.133,8061,0
2010-02-25,12.126,12.126,11.928,12.102,7034,0
2010-02-26,12.102,12.175,12.047,12.166,12701,0
2010-03-01,12.261,12.381,12.15,12.222,15870,0
2010-03-02,12.183,12.318,12.183,12.231,8795,0
2010-03-03,12.238,12.372,11.928,12.293,9239,0
2010-03-04,12.42,12.46,12.253,12.372,14515,0
2010-03-05,12.564,12.763,12.524,12.707,29041,0
2010-03-08,12.873,12.97,12.659,12.723,26280,0
2010-03-09,12.698,12.723,12.611,12.723,18823,0
2010-03-10,12.763,12.763,12.676,12.73,9778,0
2010-03-11,12.676,12.723,12.524,12.723,30685,0
2010-03-12,12.723,12.851,12.723,12.795,9197,0
2010-03-15,12.65,12.746,12.564,12.604,10156,0
2010-03-16,12.628,12.873,12.628,12.786,7927,0
2010-03-17,12.842,12.921,12.795,12.817,12168,0
2010-03-18,12.928,12.928,12.754,12.851,27522,0
2010-03-19,12.873,12.873,12.763,12.763,16272,0
2010-03-22,12.548,12.604,12.278,12.604,27132,0
2010-03-23,12.548,12.746,12.548,12.746,8779,0
2010-03-24,12.739,12.803,12.73,12.754,4340,0
2010-03-25,12.803,12.842,12.786,12.817,24104,0
2010-03-26,12.803,12.859,12.778,12.835,29999,0
2010-03-29,12.928,13.04,12.928,13.001,100077,0
2010-03-30,13.082,13.095,12.928,12.962,39100,0
2010-03-31,12.921,13.095,12.921,13.095,15974,0
2010-04-01,13.12,13.223,13.112,13.208,13540,0
2010-04-05,13.28,13.518,13.28,13.486,27671,0
2010-04-06,13.541,13.541,13.486,13.527,12388,0
2010-04-07,13.535,13.535,13.288,13.295,10736,0
2010-04-08,13.288,13.358,13.239,13.358,29525,0
2010-04-09,13.271,13.518,13.271,13.399,25642,0
2010-04-12,13.478,13.478,13.358,13.478,18332,0
2010-04-13,13.486,13.628,13.358,13.414,5281,0
2010-04-14,13.486,13.59,13.471,13.527,17959,0
2010-04-15,13.59,13.59,13.374,13.493,9494,0
2010-04-16,13.358,13.367,13.145,13.28,33852,0
2010-04-19,13.12,13.169,12.928,13.12,10220,0
2010-04-20,13.12,13.231,13.095,13.12,12943,0
2010-04-21,13.216,13.248,13.04,13.048,23574,0
2010-04-22,12.993,12.993,12.898,12.946,18332,0
2010-04-23,13.064,13.12,12.97,13.12,14050,0
2010-04-26,13.183,13.183,13.001,13.073,11406,0
2010-04-27,13.017,13.017,12.851,12.851,5477,0
2010-04-28,12.754,12.882,12.636,12.683,27937,0
2010-04-29,12.698,12.698,12.324,12.636,31265,0
2010-04-30,12.54,12.619,12.205,12.476,20359,0
2010-05-03,12.524,12.851,12.524,12.842,20403,0
2010-05-04,12.707,12.778,12.301,12.468,15286,0
2010-05-05,12.46,12.46,12.039,12.126,14833,0
2010-05-06,11.928,12.07,10.338,11.211,56682,0
2010-05-07,11.411,11.427,10.887,11.156,52409,0
2010-05-10,11.411,11.865,11.411,11.865,34661,0
2010-05-11,11.785,11.984,11.785,11.824,13256,0
2010-05-12,11.992,12.372,11.928,12.07,14025,0
2010-05-13,12.245,12.245,11.776,11.92,10972,0
2010-05-14,11.928,11.928,11.625,11.76,19876,0
2010-05-17,11.633,12.047,11.379,11.609,28911,0
2010-05-18,11.776,11.833,11.371,11.434,8676,0
2010-05-19,11.371,11.371,10.695,11.044,173553,0
2010-05-20,10.632,10.974,10.577,10.775,58192,0
2010-05-21,10.521,11.116,10.521,10.814,52433,0
2010-05-24,10.838,10.934,10.814,10.814,19330,0
2010-05-25,10.782,10.887,10.577,10.869,43176,0
2010-05-26,10.997,11.171,10.901,11.085,13253,0
2010-05-27,11.171,11.235,11.142,11.235,8320,0
2010-05-28,11.331,11.363,11.22,11.275,12519,0
2010-06-01,11.053,11.18,10.901,10.901,17706,0
2010-06-02,10.91,10.91,10.624,10.894,25278,0
2010-06-03,10.941,11.45,10.941,11.014,51051,0
2010-06-04,10.901,10.934,10.569,10.569,12003,0
2010-06-07,10.639,10.917,10.639,10.656,6290,0
2010-06-08,10.703,10.934,10.457,10.695,20095,0
2010-06-09,10.639,10.838,10.639,10.735,3407,0
2010-06-10,10.878,11.101,10.806,11.044,8049,0
2010-06-11,10.925,10.958,10.847,10.958,8428,0
2010-06-14,11.061,11.252,10.934,11.053,18927,0
2010-06-15,11.061,11.188,11.061,11.188,2137,0
2010-06-16,11.124,11.22,11.116,11.22,5794,0
2010-06-17,11.148,11.283,11.101,11.188,7169,0
2010-06-18,11.331,11.331,11.142,11.142,20679,0
2010-06-21,11.299,11.347,11.299,11.331,5362,0
2010-06-22,11.235,11.323,11.235,11.323,6134,0
2010-06-23,10.98,11.092,10.98,11.053,8553,0
2010-06-24,10.966,10.988,10.887,10.91,9320,0
2010-06-25,10.901,11.133,10.847,11.022,10689,0
2010-06-28,11.069,11.069,10.718,10.894,7368,0
2010-06-29,10.735,10.799,10.639,10.688,6888,0
2010-06-30,10.695,10.703,10.639,10.703,4528,0
2010-07-01,10.632,10.632,10.495,10.583,38447,0
2010-07-02,10.616,10.639,10.495,10.495,8927,0
2010-07-06,10.735,10.767,10.632,10.632,13319,0
2010-07-07,10.712,10.934,10.712,10.934,12500,0
2010-07-08,10.941,11.053,10.941,10.988,6408,0
2010-07-09,11.044,11.053,10.917,10.98,6953,0
2010-07-12,11.092,11.142,10.997,11.085,15225,0
2010-07-13,11.164,11.411,11.164,11.266,9936,0
2010-07-14,11.205,11.283,11.133,11.211,7477,0
2010-07-15,11.18,11.299,11.18,11.211,13309,0
2010-07-16,11.292,11.34,11.142,11.22,75594,0
2010-07-19,11.18,11.34,11.18,11.307,9869,0
2010-07-20,11.331,11.34,11.148,11.148,5345,0
2010-07-21,11.292,11.292,11.211,11.211,4611,0
2010-07-22,11.323,11.371,11.283,11.315,6886,0
2010-07-23,11.387,11.387,11.133,11.315,11801,0
2010-07-26,11.22,11.45,11.211,11.45,11196,0
2010-07-27,11.411,11.491,11.363,11.458,5069,0
2010-07-28,11.513,11.513,11.315,11.315,6290,0
2010-07-29,11.379,11.379,11.292,11.331,9622,0
2010-07-30,11.315,11.507,11.315,11.371,3794,0
2010-08-02,11.411,11.839,11.411,11.776,18633,0
2010-08-03,11.768,11.785,11.594,11.681,9754,0
2010-08-04,11.745,11.839,11.705,11.839,4245,0
2010-08-05,11.879,11.879,11.817,11.833,8581,0
2010-08-06,11.824,11.833,11.609,11.792,11878,0
2010-08-09,11.817,12.086,11.817,11.943,12909,0
2010-08-10,11.887,11.959,11.839,11.848,11683,0
2010-08-11,11.792,11.792,11.53,11.53,10441,0
2010-08-12,11.507,11.547,11.42,11.507,5659,0
2010-08-13,11.521,11.641,11.521,11.641,7169,0
2010-08-16,11.697,11.72,11.53,11.689,23146,0
2010-08-17,11.824,11.959,11.776,11.928,12260,0
2010-08-18,11.895,12.039,11.848,12.039,10040,0
2010-08-19,12.142,12.142,11.8,11.865,22133,0
2010-08-20,11.8,11.8,11.729,11.76,12919,0
2010-08-23,11.776,11.839,11.776,11.785,14555,0
2010-08-24,11.681,11.681,11.594,11.602,9514,0
2010-08-25,11.475,11.562,11.434,11.562,10301,0
2010-08-26,11.538,11.705,11.538,11.577,13868,0
2010-08-27,11.609,11.729,11.331,11.577,24461,0
2010-08-30,11.507,11.689,11.507,11.562,9281,0
2010-08-31,11.594,11.594,11.554,11.554,937,0
2010-09-01,11.657,11.8,11.45,11.45,21731,0
2010-09-02,11.569,11.879,11.521,11.824,34251,0
2010-09-03,11.887,11.943,11.833,11.943,1131,0
2010-09-07,11.809,12.07,11.809,11.966,10970,0
2010-09-08,12.102,12.444,12.077,12.196,22685,0
2010-09-09,12.285,12.388,12.19,12.205,5975,0
2010-09-10,12.166,12.245,12.158,12.222,2139,0
2010-09-13,12.42,12.42,12.278,12.381,10414,0
2010-09-14,12.31,12.42,12.15,12.285,7538,0
2010-09-15,12.238,12.278,12.19,12.278,4718,0
2010-09-16,12.285,12.285,12.142,12.238,4200,0
2010-09-17,12.253,12.318,12.205,12.318,3947,0
2010-09-20,12.404,12.604,12.404,12.604,9026,0
2010-09-21,12.619,12.723,12.611,12.611,5469,0
2010-09-22,12.676,12.683,12.628,12.636,9337,0
2010-09-23,12.604,12.771,12.54,12.715,20703,0
2010-09-24,12.803,12.803,12.65,12.69,5702,0
2010-09-27,12.698,12.754,12.659,12.715,7775,0
2010-09-28,12.754,12.809,12.404,12.809,9465,0
2010-09-29,12.803,12.882,12.683,12.864,6111,0
2010-09-30,12.786,12.859,12.771,12.859,7719,0
2010-10-01,12.882,12.953,12.882,12.891,7741,0
2010-10-04,12.771,12.953,12.771,12.835,8690,0
2010-10-05,13.009,13.344,12.946,13.136,25573,0
2010-10-06,13.231,13.231,13.04,13.095,4372,0
2010-10-07,13.095,13.136,12.763,12.993,17778,0
2010-10-08,13.04,13.04,12.508,12.898,13959,0
2010-10-11,13.026,13.089,12.882,13.017,15655,0
2010-10-12,13.048,13.16,13.048,13.104,6252,0
2010-10-13,13.208,13.493,13.208,13.382,10140,0
2010-10-14,13.327,13.51,13.288,13.318,41750,0
2010-10-15,13.399,13.399,13.336,13.344,31357,0
2010-10-18,13.407,13.407,13.344,13.351,4699,0
2010-10-19,13.216,13.216,13.04,13.04,6593,0
2010-10-20,12.898,13.192,12.898,13.082,19867,0
2010-10-21,13.056,13.263,13.056,13.239,13229,0
2010-10-22,13.295,13.295,12.795,13.231,93855,0
2010-10-25,13.073,13.327,13.073,13.288,21141,0
2010-10-26,13.033,13.288,13.033,13.223,23514,0
2010-10-27,13.064,13.152,13.056,13.145,14050,0
2010-10-28,13.152,13.201,13.112,13.16,53433,0
2010-10-29,13.248,13.271,13.145,13.256,15814,0
2010-11-01,13.216,13.318,13.089,13.136,28799,0
2010-11-02,13.201,13.28,13.169,13.201,16646,0
2010-11-03,13.248,13.318,13.239,13.28,8704,0
2010-11-04,13.374,13.446,13.336,13.374,26682,0
2010-11-05,13.414,13.414,13.327,13.414,7131,0
2010-11-08,13.288,13.438,13.288,13.367,28393,0
2010-11-09,13.318,13.351,13.263,13.28,12739,0
2010-11-10,13.344,13.344,13.16,13.16,10264,0
2010-11-11,13.192,13.192,12.962,13.04,13538,0
2010-11-12,12.928,13.082,12.65,12.771,9537,0
2010-11-15,12.928,13.048,12.928,12.962,27539,0
2010-11-16,12.962,13.358,12.572,12.739,31293,0
2010-11-17,12.809,12.906,12.707,12.864,3837,0
2010-11-18,13.048,13.152,12.864,13.095,22054,0
2010-11-19,13.048,13.201,13.04,13.183,9146,0
2010-11-22,13.248,13.248,13.056,13.192,6953,0
2010-11-23,12.993,12.993,12.835,12.993,7089,0
2010-11-24,13.056,13.248,13.048,13.12,2270,0
2010-11-26,12.962,13.152,12.962,13.04,1604,0
2010-11-29,12.906,12.946,12.803,12.946,15177,0
2010-11-30,12.928,12.928,12.763,12.921,7998,0
2010-12-01,12.921,13.112,12.842,12.985,8102,0
2010-12-02,13.089,13.152,12.985,13.095,10614,0
2010-12-03,13.145,13.271,13.017,13.271,14038,0
2010-12-06,13.28,13.374,13.201,13.327,25402,0
2010-12-07,13.374,13.518,13.374,13.455,31870,0
2010-12-08,13.391,13.391,13.318,13.391,5314,0
2010-12-09,13.311,13.399,13.311,13.318,11388,0
2010-12-10,13.455,13.518,13.367,13.518,8116,0
2010-12-13,13.684,13.684,13.518,13.518,16521,0
2010-12-14,13.613,13.684,13.557,13.613,14249,0
2010-12-15,13.557,13.891,13.518,13.661,18916,0
2010-12-16,13.622,13.828,13.566,13.756,5418,0
2010-12-17,13.756,13.836,13.628,13.748,6775,0
2010-12-20,13.724,13.812,13.693,13.724,14867,0
2010-12-21,13.765,13.867,13.667,13.821,11255,0
2010-12-22,13.859,13.915,13.701,13.701,8670,0
2010-12-23,13.701,13.821,13.622,13.781,3494,0
2010-12-27,13.693,13.812,13.693,13.772,14979,0
2010-12-28,13.557,13.613,13.541,13.59,4904,0
2010-12-29,13.655,13.852,13.655,13.756,9664,0
2010-12-30,13.756,13.852,13.701,13.71,17354,0
2010-12-31,13.772,13.849,13.772,13.832,7368,0
2011-01-03,13.939,14.305,13.939,13.964,14595,0
2011-01-04,13.964,14.108,13.955,13.964,10656,0
2011-01-05,13.955,14.297,13.955,14.193,3410,0
2011-01-06,13.946,14.154,13.946,14.082,14905,0
2011-01-07,14.154,14.154,13.891,13.971,5030,0
2011-01-10,13.891,13.9,13.812,13.9,7143,0
2011-01-11,13.915,14.115,13.915,14.115,11813,0
2011-01-12,14.099,14.115,14.058,14.082,1572,0
2011-01-13,14.138,14.178,14.034,14.154,2471,0
2011-01-14,14.115,14.193,13.923,14.147,10390,0
2011-01-18,14.043,14.115,14.043,14.115,8628,0
2011-01-19,14.082,14.257,14.082,14.115,2413,0
2011-01-20,13.907,13.971,13.724,13.9,7269,0
2011-01-21,13.852,13.867,13.772,13.867,2681,0
2011-01-24,13.891,13.907,13.667,13.891,12743,0
2011-01-25,13.907,13.907,13.574,13.574,9820,0
2011-01-26,13.646,13.964,13.646,13.955,7999,0
2011-01-27,13.518,14.034,13.518,13.915,11219,0
2011-01-28,13.859,13.859,13.311,13.327,37612,0
2011-01-31,13.427,13.427,13.046,13.159,51259,0
2011-02-01,13.048,13.399,13.048,13.303,24080,0
2011-02-02,13.201,13.358,13.201,13.318,17384,0
2011-02-03,13.288,13.318,13.248,13.263,19211,0
2011-02-04,13.248,13.248,13.04,13.064,13392,0
2011-02-07,13.263,13.493,13.256,13.493,21059,0
2011-02-08,13.462,13.535,13.336,13.455,12512,0
2011-02-09,13.391,13.438,13.129,13.129,13248,0
2011-02-10,12.921,13.231,12.921,13.201,8131,0
2011-02-11,13.208,13.407,13.208,13.239,12487,0
2011-02-14,13.311,13.486,13.271,13.374,8793,0
2011-02-15,13.391,13.574,13.391,13.438,4818,0
2011-02-16,13.646,13.732,13.574,13.71,11477,0
2011-02-18,13.907,13.907,13.732,13.803,3269,0
2011-02-22,13.748,13.748,13.438,13.446,56940,0
2011-02-23,13.438,13.438,13.192,13.28,18610,0
2011-02-24,13.271,13.271,13.001,13.112,10427,0
2011-02-25,13.12,13.318,13.112,13.248,4478,0
2011-02-28,13.518,13.518,13.382,13.414,11797,0
2011-03-01,13.271,13.43,13.064,13.064,35200,0
2011-03-02,13.04,13.056,13.04,13.056,7088,0
2011-03-03,13.208,13.438,13.208,13.438,10297,0
2011-03-04,13.303,13.518,13.303,13.382,16013,0
2011-03-07,13.344,13.344,13.192,13.192,13596,0
2011-03-08,13.208,13.407,13.208,13.239,6780,0
2011-03-09,13.358,13.399,13.358,13.358,2295,0
2011-03-10,13.351,13.351,13.208,13.208,6820,0
2011-03-11,13.129,13.367,13.129,13.136,8476,0
2011-03-14,13.129,13.327,13.112,13.112,4624,0
2011-03-15,12.921,13.04,12.835,12.953,23378,0
2011-03-16,13.033,13.082,12.882,13.082,22929,0
2011-03-17,13.12,13.367,13.12,13.145,22423,0
2011-03-18,13.231,13.358,13.208,13.28,2413,0
2011-03-21,13.518,13.628,13.446,13.622,15904,0
2011-03-22,13.557,13.71,13.527,13.599,10752,0
2011-03-23,13.518,13.541,13.446,13.541,2981,0
2011-03-24,13.574,13.574,13.462,13.535,11741,0
2011-03-25,13.527,13.527,13.263,13.438,14725,0
2011-03-28,13.566,13.661,13.493,13.655,29429,0
2011-03-29,13.71,13.788,13.574,13.756,22442,0
2011-03-30,13.772,13.994,13.765,13.994,20974,0
2011-03-31,13.918,13.979,13.918,13.979,8564,0
2011-04-01,13.994,14.051,13.884,14.051,9586,0
2011-04-04,13.939,14.09,13.923,14.09,6877,0
2011-04-05,13.987,13.994,13.891,13.946,4942,0
2011-04-06,14.115,14.154,14.043,14.115,27015,0
2011-04-07,13.987,14.099,13.867,14.058,12980,0
2011-04-08,14.09,14.09,13.994,13.994,5358,0
2011-04-11,14.067,14.082,13.994,13.994,16972,0
2011-04-12,14.034,14.034,13.915,13.939,38531,0
2011-04-13,14.058,14.154,14.002,14.154,13253,0
2011-04-14,14.043,14.108,14.043,14.108,13631,0
2011-04-15,14.108,14.257,14.108,14.257,26706,0
2011-04-18,14.154,14.186,14.051,14.121,27149,0
2011-04-19,14.162,14.178,14.115,14.178,7413,0
2011-04-20,14.21,14.297,14.162,14.233,18384,0
2011-04-21,14.242,14.305,14.233,14.274,23661,0
2011-04-25,14.242,14.289,14.138,14.242,14724,0
2011-04-26,14.218,14.408,14.202,14.266,15656,0
2011-04-27,14.233,14.488,14.226,14.352,6907,0
2011-04-28,14.233,14.4,14.233,14.385,14368,0
2011-04-29,14.324,14.4,14.263,14.348,12267,0
2011-05-02,14.352,14.4,14.242,14.352,4014,0
2011-05-03,14.226,14.226,14.043,14.226,35057,0
2011-05-04,14.178,14.266,13.955,14.13,7779,0
2011-05-05,13.955,14.067,13.932,14.011,2579,0
2011-05-06,13.98,13.98,13.655,13.788,14012,0
2011-05-09,13.772,13.781,13.772,13.781,754,0
2011-05-10,13.772,14.21,13.772,13.859,7613,0
2011-05-11,13.955,13.955,13.781,13.828,8259,0
2011-05-12,13.828,13.876,13.684,13.772,9552,0
2011-05-13,13.684,13.845,13.676,13.845,6916,0
2011-05-16,13.748,13.748,13.622,13.646,3762,0
2011-05-17,13.518,13.581,13.248,13.535,14119,0
2011-05-18,13.628,13.693,13.535,13.574,5129,0
2011-05-19,13.701,13.836,13.667,13.836,5279,0
2011-05-20,13.765,13.836,13.661,13.748,2588,0
2011-05-23,13.471,13.527,13.327,13.455,11254,0
2011-05-24,13.422,13.676,13.295,13.391,14020,0
2011-05-25,13.263,13.391,13.263,13.318,25304,0
2011-05-26,13.407,13.548,13.407,13.414,6751,0
2011-05-27,13.414,13.748,13.414,13.748,2043,0
2011-05-31,13.74,13.915,13.693,13.74,4347,0
2011-06-01,13.628,13.845,13.535,13.581,17947,0
2011-06-02,13.701,13.732,13.548,13.637,5223,0
2011-06-03,13.566,13.566,13.263,13.541,8372,0
2011-06-06,13.59,13.59,13.414,13.462,8676,0
2011-06-07,13.486,13.599,13.486,13.581,7013,0
2011-06-08,13.455,13.59,13.414,13.541,3791,0
2011-06-09,13.351,13.478,13.351,13.478,8049,0
2011-06-10,13.43,13.43,13.367,13.399,13835,0
2011-06-13,13.318,13.358,12.946,13.358,12801,0
2011-06-14,13.336,13.518,13.288,13.518,8990,0
2011-06-15,13.288,13.438,13.192,13.327,8055,0
2011-06-16,13.192,13.201,13.112,13.129,17765,0
2011-06-17,13.271,13.271,13.248,13.271,2441,0
2011-06-20,13.082,13.303,13.082,13.28,8960,0
2011-06-21,13.374,13.486,13.374,13.462,6095,0
2011-06-22,13.391,13.557,13.391,13.535,5531,0
2011-06-23,13.407,13.407,13.183,13.256,2642,0
2011-06-24,13.318,13.318,13.192,13.201,3638,0
2011-06-27,13.208,13.471,13.208,13.471,1495,0
2011-06-28,13.422,13.51,13.303,13.446,2083,0
2011-06-29,13.51,13.628,13.51,13.548,5353,0
2011-06-30,13.539,13.755,13.539,13.737,12471,0
2011-07-01,13.655,13.876,13.655,13.876,4648,0
2011-07-05,13.876,14.026,13.876,14.026,7406,0
2011-07-06,13.915,13.915,13.876,13.876,17003,0
2011-07-07,13.932,14.034,13.915,13.955,12033,0
2011-07-08,13.946,14.074,13.796,14.074,9418,0
2011-07-11,13.859,13.915,13.701,13.796,13348,0
2011-07-12,13.693,14.026,13.581,13.701,5031,0
2011-07-13,13.732,13.828,13.732,13.828,2389,0
2011-07-14,13.781,13.781,13.756,13.756,2289,0
2011-07-15,13.788,13.9,13.613,13.684,1312,0
2011-07-18,13.748,13.836,13.613,13.613,8576,0
2011-07-19,13.748,13.756,13.535,13.574,12343,0
2011-07-20,13.701,13.867,13.701,13.867,2766,0
2011-07-21,13.845,14.058,13.518,14.058,17575,0
2011-07-22,14.058,14.147,13.971,14.138,5667,0
2011-07-25,13.955,14.233,13.821,14.115,2461,0
2011-07-26,14.226,14.226,14.058,14.058,6984,0
2011-07-27,13.923,13.923,13.527,13.923,6935,0
2011-07-28,13.828,13.828,13.486,13.628,8267,0
2011-07-29,13.581,13.724,13.407,13.701,18494,0
2011-08-01,13.676,13.676,13.367,13.535,3999,0
2011-08-02,13.391,13.391,12.993,12.993,13541,0
2011-08-03,12.937,12.937,12.73,12.842,22993,0
2011-08-04,12.65,12.65,12.175,12.628,33279,0
2011-08-05,12.429,12.659,12.047,12.253,19625,0
2011-08-08,12.175,12.175,11.133,11.292,49335,0
2011-08-09,11.133,11.45,11.133,11.307,21855,0
2011-08-10,11.275,11.363,10.958,10.958,21081,0
2011-08-11,11.069,11.475,10.988,11.45,17438,0
2011-08-12,11.562,12.253,11.562,12.205,15448,0
2011-08-15,12.245,12.516,12.245,12.381,16768,0
2011-08-16,12.324,12.324,11.966,12.205,5207,0
2011-08-17,12.214,12.31,12.15,12.158,4351,0
2011-08-18,11.729,11.966,11.467,11.482,2452,0
2011-08-19,11.45,11.752,11.252,11.292,16357,0
2011-08-22,11.618,11.657,11.427,11.538,9206,0
2011-08-23,11.697,11.697,11.547,11.681,1871,0
2011-08-24,11.689,11.928,11.689,11.76,8036,0
2011-08-25,11.705,11.809,11.205,11.292,39668,0
2011-08-26,11.164,11.266,11.156,11.266,505,0
2011-08-29,11.65,12,11.554,11.887,11739,0
2011-08-30,11.673,12.238,11.673,11.887,21272,0
2011-08-31,11.979,12.091,11.979,12.091,4208,0
2011-09-01,12.183,12.508,12.006,12.006,8706,0
2011-09-02,11.928,11.97,11.928,11.97,944,0
2011-09-06,11.427,11.427,11.142,11.379,21091,0
2011-09-07,11.475,11.65,11.458,11.491,2623,0
2011-09-08,11.434,11.434,11.156,11.156,13528,0
2011-09-09,11.148,11.171,11.014,11.124,16715,0
2011-09-12,11.022,11.077,10.735,10.934,16915,0
2011-09-13,10.854,10.958,10.854,10.958,7671,0
2011-09-14,11.044,11.323,10.988,11.315,8476,0
2011-09-15,11.402,11.538,11.292,11.355,18499,0
2011-09-16,11.434,11.45,10.775,11.307,11223,0
2011-09-19,10.988,11.211,10.988,11.211,11027,0
2011-09-20,11.371,11.371,11.275,11.34,29791,0
2011-09-21,11.427,11.53,11.315,11.323,8059,0
2011-09-22,10.441,11.053,10.441,10.679,8960,0
2011-09-23,10.656,11.133,10.607,11.092,8222,0
2011-09-26,11.022,11.347,10.98,11.18,8384,0
2011-09-27,11.252,11.586,11.014,11.562,4648,0
2011-09-28,11.458,11.458,11.133,11.133,4610,0
2011-09-29,11.275,11.355,11.142,11.252,2254,0
2011-09-30,11.048,11.135,11.048,11.135,1529,0
2011-10-03,11.014,11.029,10.799,10.799,9203,0
2011-10-04,10.735,10.735,10.543,10.583,15342,0
2011-10-05,10.521,10.894,10.48,10.894,13668,0
2011-10-06,10.997,11.197,10.775,11.197,5070,0
2011-10-07,11.077,11.188,11.014,11.188,3142,0
2011-10-10,11.434,11.434,11.211,11.347,10666,0
2011-10-12,11.371,11.65,11.371,11.65,4320,0
2011-10-13,11.507,11.547,11.491,11.547,881,0
2011-10-14,11.577,11.577,11.292,11.45,5466,0
2011-10-17,11.681,11.966,11.65,11.912,27871,0
2011-10-18,11.839,11.959,11.833,11.936,10719,0
2011-10-19,12.014,12.014,11.394,11.394,9115,0
2011-10-20,11.521,11.809,11.521,11.633,10993,0
2011-10-21,11.737,12.231,11.729,12.047,7957,0
2011-10-24,12.42,12.42,11.951,12.231,15688,0
2011-10-25,12.07,12.119,11.737,11.768,9662,0
2011-10-26,12.039,12.063,11.8,11.8,2769,0
2011-10-27,12.27,12.643,12.27,12.508,13613,0
2011-10-28,12.349,12.636,12.332,12.332,4317,0
2011-10-31,12.048,12.048,11.849,11.849,5626,0
2011-11-01,11.513,11.513,11.275,11.491,6036,0
2011-11-02,11.569,11.569,11.299,11.299,9431,0
2011-11-03,11.538,11.712,11.538,11.712,1886,0
2011-11-04,11.582,11.6,11.462,11.462,8480,0
2011-11-07,11.467,11.609,11.45,11.609,7438,0
2011-11-08,11.673,11.768,11.673,11.689,5345,0
2011-11-09,11.363,11.363,11.133,11.133,2642,0
2011-11-10,11.26,11.26,11.26,11.26,2892,0
2011-11-11,11.275,11.498,11.275,11.498,13652,0
2011-11-14,11.307,11.507,11.292,11.45,12670,0
2011-11-15,11.363,11.363,11.205,11.355,4277,0
2011-11-16,11.323,11.347,11.266,11.266,6334,0
2011-11-17,11.227,11.235,11.142,11.142,7384,0
2011-11-18,11.142,11.18,11.061,11.133,7540,0
2011-11-21,10.831,10.847,10.513,10.632,18706,0
2011-11-22,10.489,10.703,10.48,10.489,12171,0
2011-11-23,10.465,10.465,10.258,10.385,9281,0
2011-11-25,10.296,10.377,10.282,10.282,4469,0
2011-11-28,10.75,10.934,10.75,10.75,9314,0
2011-11-29,10.743,10.878,10.489,10.495,17637,0
2011-11-30,10.85,10.954,10.747,10.85,6011,0
2011-12-01,10.997,11.005,10.782,10.934,18102,0
2011-12-02,10.98,10.997,10.822,10.822,12220,0
2011-12-05,10.98,10.997,10.831,10.861,14297,0
2011-12-06,10.806,10.944,10.418,10.944,6585,0
2011-12-07,10.773,10.815,10.704,10.815,15033,0
2011-12-08,10.85,10.85,10.713,10.773,17515,0
2011-12-09,10.789,11.057,10.773,10.799,2914,0
2011-12-12,10.758,10.758,10.415,10.616,37172,0
2011-12-13,10.624,10.735,10.534,10.534,7389,0
2011-12-14,10.504,10.894,10.424,10.433,18795,0
2011-12-15,10.471,10.79,10.471,10.648,3246,0
2011-12-16,10.626,10.72,10.626,10.704,10484,0
2011-12-19,10.639,10.831,10.56,10.67,15935,0
2011-12-20,10.695,10.75,10.67,10.75,18475,0
2011-12-21,10.599,10.653,10.548,10.653,19538,0
2011-12-22,10.576,10.694,10.576,10.669,18142,0
2011-12-23,10.842,10.954,10.833,10.842,17992,0
2011-12-27,10.944,11.125,10.755,10.944,53870,0
2011-12-28,10.944,11.091,10.911,10.972,21369,0
2011-12-29,10.901,10.972,10.789,10.911,14412,0
2011-12-30,10.859,11.116,10.738,10.987,19077,0
2012-01-03,11.41,11.41,10.911,10.987,10831,0
2012-01-04,11.091,11.091,11.014,11.031,2269,0
2012-01-05,11.116,11.143,10.954,11.074,2611,0
2012-01-06,11.169,11.169,10.962,10.962,8617,0
2012-01-09,11.091,11.41,11.091,11.143,18043,0
2012-01-10,11.35,11.953,11.186,11.634,24156,0
2012-01-11,11.42,11.557,10.978,11.42,49430,0
2012-01-12,11.427,11.513,11.229,11.229,6164,0
2012-01-13,11.401,11.72,11.204,11.272,26875,0
2012-01-17,11.678,11.711,11.376,11.488,23351,0
2012-01-18,11.471,11.798,11.427,11.592,16784,0
2012-01-19,11.609,11.669,11.42,11.521,1537,0
2012-01-20,11.521,11.634,11.376,11.609,12946,0
2012-01-23,11.747,11.755,11.565,11.592,13067,0
2012-01-24,11.531,11.531,11.34,11.462,18212,0
2012-01-25,11.41,11.678,11.41,11.625,7890,0
2012-01-27,11.565,11.617,11.565,11.592,7570,0
2012-01-30,11.42,11.48,11.35,11.48,10505,0
2012-01-31,11.392,11.592,11.392,11.513,12508,0
2012-02-01,11.557,11.686,11.557,11.634,10141,0
2012-02-02,11.652,11.901,11.652,11.755,12420,0
2012-02-03,11.772,11.859,11.72,11.833,9616,0
2012-02-06,11.729,11.729,11.531,11.678,7523,0
2012-02-07,11.592,11.84,11.521,11.772,7777,0
2012-02-08,11.609,11.901,11.609,11.781,10455,0
2012-02-09,11.868,11.901,11.72,11.816,2077,0
2012-02-10,11.763,11.772,11.617,11.652,5270,0
2012-02-13,11.634,11.711,11.531,11.6,11646,0
2012-02-14,11.513,11.513,11.385,11.427,5093,0
2012-02-15,11.505,11.652,11.505,11.505,10863,0
2012-02-16,11.445,11.755,11.445,11.531,4194,0
2012-02-17,11.513,11.513,11.108,11.471,10897,0
2012-02-21,11.513,11.582,11.513,11.549,7393,0
2012-02-22,11.505,11.573,11.462,11.573,6093,0
2012-02-23,11.565,11.634,11.445,11.513,11880,0
2012-02-24,11.711,11.711,11.462,11.471,2745,0
2012-02-27,11.634,11.634,11.462,11.462,21400,0
2012-02-28,11.462,11.496,11.462,11.48,1888,0
2012-02-29,11.531,11.531,11.211,11.263,12221,0
2012-03-01,11.496,11.505,11.315,11.505,10071,0
2012-03-02,11.385,11.711,11.385,11.634,5164,0
2012-03-05,11.711,11.711,11.549,11.549,3395,0
2012-03-06,11.255,11.367,11.247,11.247,9950,0
2012-03-07,11.505,11.592,11.204,11.238,16554,0
2012-03-08,11.42,11.557,11.392,11.557,5337,0
2012-03-09,11.592,11.6,11.42,11.521,6991,0
2012-03-12,11.445,11.471,11.427,11.427,1834,0
2012-03-13,11.72,11.72,11.427,11.471,5205,0
2012-03-14,11.609,11.66,11.6,11.625,4226,0
2012-03-15,11.634,11.678,11.521,11.609,9726,0
2012-03-16,11.557,11.6,11.557,11.573,3970,0
2012-03-19,11.652,11.755,11.539,11.539,4912,0
2012-03-20,11.634,11.634,11.557,11.557,3649,0
2012-03-21,11.643,11.643,11.582,11.582,3712,0
2012-03-22,11.634,11.669,11.496,11.496,2968,0
2012-03-23,11.643,11.72,11.643,11.678,4061,0
2012-03-26,11.859,11.979,11.859,11.883,10063,0
2012-03-27,11.989,12.057,11.989,11.989,3976,0
2012-03-28,11.961,12.108,11.901,11.901,6477,0
2012-03-29,11.979,12.307,11.729,11.919,10698,0
2012-03-30,11.901,12.057,11.849,12.057,6447,0
2012-04-02,11.953,12.118,11.703,11.961,18132,0
2012-04-03,12.004,12.012,11.695,11.989,6614,0
2012-04-04,11.859,11.859,11.747,11.747,4661,0
2012-04-05,11.919,11.953,11.763,11.807,4702,0
2012-04-09,11.849,11.849,11.678,11.781,10448,0
2012-04-10,11.678,11.686,11.582,11.686,6387,0
2012-04-11,11.625,11.711,11.582,11.582,6593,0
2012-04-12,11.711,11.816,11.609,11.807,13699,0
2012-04-13,11.711,11.789,11.678,11.72,7020,0
2012-04-16,11.669,11.711,11.634,11.669,4922,0
2012-04-17,11.789,11.928,11.747,11.91,3386,0
2012-04-18,11.84,11.97,11.84,11.84,5946,0
2012-04-19,12.358,12.358,11.833,12.012,8101,0
2012-04-20,11.919,12.073,11.883,12.021,16013,0
2012-04-23,11.72,11.72,11.703,11.703,463,0
2012-04-24,11.876,11.936,11.807,11.807,2670,0
2012-04-25,11.883,12.108,11.84,11.868,7822,0
2012-04-26,11.747,12.065,11.703,11.876,7844,0
2012-04-27,11.781,11.901,11.781,11.901,1218,0
2012-04-30,11.738,11.84,11.738,11.816,7390,0
2012-05-01,11.755,11.919,11.755,11.859,3575,0
2012-05-02,11.711,11.755,11.686,11.686,1460,0
2012-05-03,11.703,11.729,11.643,11.678,5950,0
2012-05-04,11.643,12.065,11.471,11.549,10332,0
2012-05-07,11.452,11.452,11.359,11.392,7512,0
2012-05-08,11.445,11.488,11.385,11.471,10518,0
2012-05-09,11.35,11.35,11.255,11.263,12910,0
2012-05-10,11.298,11.332,11.255,11.255,3142,0
2012-05-11,11.263,11.272,11.169,11.186,6940,0
2012-05-14,11.074,11.083,10.825,10.825,9647,0
2012-05-15,10.944,11.196,10.893,10.893,3854,0
2012-05-16,11.023,11.281,10.972,10.987,1026,0
2012-05-17,10.987,10.987,10.944,10.944,580,0
2012-05-18,10.927,10.927,10.755,10.755,4283,0
2012-05-21,10.773,10.85,10.694,10.781,10996,0
2012-05-22,10.781,10.918,10.687,10.85,11164,0
2012-05-23,10.694,10.901,10.669,10.704,6468,0
2012-05-24,10.72,10.773,10.687,10.687,8623,0
2012-05-25,10.927,10.927,10.713,10.713,1186,0
2012-05-29,10.996,10.996,10.72,10.72,10447,0
2012-05-30,10.937,10.937,10.687,10.815,5571,0
2012-05-31,10.859,10.885,10.394,10.548,14380,0
2012-06-01,10.436,10.85,10.178,10.357,5466,0
2012-06-04,10.385,10.446,9.954,10.357,10777,0
2012-06-05,10.385,10.677,10.376,10.376,3580,0
2012-06-06,10.446,10.608,10.402,10.446,1218,0
2012-06-07,10.599,10.833,10.576,10.755,5036,0
2012-06-08,10.729,10.729,10.729,10.729,206,0
2012-06-11,10.576,10.582,10.469,10.582,8239,0
2012-06-12,10.523,10.582,10.376,10.582,3770,0
2012-06-13,10.557,10.599,10.446,10.469,6518,0
2012-06-14,10.454,10.557,10.428,10.557,10882,0
2012-06-15,10.653,10.653,10.342,10.523,5691,0
2012-06-18,10.608,10.608,10.454,10.53,3629,0
2012-06-19,10.505,11.074,10.469,10.66,10044,0
2012-06-20,10.608,10.799,10.608,10.729,3597,0
2012-06-21,10.351,10.643,10.351,10.643,4558,0
2012-06-22,10.469,10.469,10.357,10.357,9798,0
2012-06-25,10.185,10.729,10.185,10.599,5361,0
2012-06-26,10.428,10.428,10.316,10.367,2346,0
2012-06-27,10.367,10.505,10.334,10.488,4167,0
2012-06-28,10.229,10.446,10.229,10.385,1865,0
2012-06-29,10.515,10.764,10.488,10.764,7900,0
2012-07-02,10.859,10.859,10.729,10.729,696,0
2012-07-03,10.635,10.729,10.635,10.729,1326,0
2012-07-05,10.53,10.626,10.479,10.626,4234,0
2012-07-06,10.436,10.464,10.357,10.464,7143,0
2012-07-09,10.307,10.376,10.29,10.29,3688,0
2012-07-10,10.297,10.297,10.185,10.185,3264,0
2012-07-11,10.229,10.238,10.222,10.222,6093,0
2012-07-12,10.316,10.316,10.256,10.256,5102,0
2012-07-13,10.367,10.367,10.273,10.281,5808,0
2012-07-16,10.246,10.409,10.222,10.256,8933,0
2012-07-17,10.316,10.394,10.281,10.307,7365,0
2012-07-18,10.385,10.385,10.256,10.316,24530,0
2012-07-19,10.409,10.409,10.324,10.385,7830,0
2012-07-20,10.307,10.324,10.273,10.273,3761,0
2012-07-23,10.057,10.342,10.057,10.057,18741,0
2012-07-24,10.066,10.126,9.781,9.988,7082,0
2012-07-25,10.057,10.212,10.048,10.144,7539,0
2012-07-26,10.126,10.229,10.126,10.229,2774,0
2012-07-27,10.229,10.229,10.229,10.229,349,0
2012-07-30,10.265,10.488,10.265,10.454,2897,0
2012-07-31,10.357,10.376,10.351,10.351,2887,0
2012-08-01,10.307,10.385,10.307,10.385,2976,0
2012-08-02,10.385,10.409,10.099,10.099,7615,0
2012-08-03,10.195,10.297,10.195,10.222,6991,0
2012-08-06,10.367,10.446,10.256,10.316,7189,0
2012-08-07,10.454,10.479,10.229,10.29,14080,0
2012-08-08,10.29,10.385,10.29,10.29,20614,0
2012-08-09,10.297,10.548,10.297,10.394,9129,0
2012-08-10,10.418,10.418,10.342,10.376,9298,0
2012-08-13,10.222,10.246,10.195,10.238,21710,0
2012-08-14,10.212,10.256,10.212,10.212,4401,0
2012-08-15,10.099,10.212,10.099,10.144,10094,0
2012-08-16,10.178,10.256,10.152,10.256,8946,0
2012-08-17,10.238,10.324,10.238,10.324,8661,0
2012-08-20,10.256,10.29,10.246,10.29,2834,0
2012-08-21,10.307,10.557,10.307,10.351,19745,0
2012-08-22,10.376,10.376,10.29,10.316,1992,0
2012-08-23,10.29,10.351,10.29,10.324,5180,0
2012-08-24,10.29,10.29,10.229,10.238,4370,0
2012-08-27,10.281,10.334,10.246,10.29,11424,0
2012-08-28,10.29,10.29,10.222,10.238,1972,0
2012-08-29,10.256,10.307,10.256,10.256,17749,0
2012-08-30,10.222,10.265,10.195,10.222,8254,0
2012-08-31,10.178,10.222,10.178,10.185,1540,0
2012-09-04,10.178,10.185,10.178,10.185,4056,0
2012-09-05,10.144,10.152,10.134,10.152,5957,0
2012-09-06,10.134,10.324,10.134,10.265,5101,0
2012-09-07,10.385,10.428,10.273,10.342,5915,0
2012-09-10,10.394,10.539,10.394,10.539,9344,0
2012-09-11,10.436,10.515,10.409,10.505,14660,0
2012-09-12,10.394,10.557,10.394,10.539,7649,0
2012-09-13,10.599,10.599,10.454,10.464,13141,0
2012-09-14,10.436,10.643,10.436,10.608,31132,0
2012-09-17,10.53,10.764,10.53,10.747,16128,0
2012-09-18,10.653,10.653,10.566,10.582,8015,0
2012-09-19,10.618,10.747,10.608,10.653,16371,0
2012-09-20,10.635,10.653,10.53,10.566,2524,0
2012-09-21,10.576,10.653,10.576,10.626,3856,0
2012-09-24,10.738,10.738,10.635,10.669,21944,0
2012-09-25,10.653,10.704,10.653,10.669,13228,0
2012-09-26,10.576,10.713,10.576,10.687,2875,0
2012-09-27,10.738,10.859,10.738,10.859,7817,0
2012-09-28,10.738,11.169,10.738,11.108,24485,0
2012-10-01,11.014,11.116,11.014,11.066,8510,0
2012-10-02,11.161,11.29,11.143,11.247,12740,0
2012-10-03,11.609,11.609,11.281,11.315,9686,0
2012-10-04,11.315,11.42,11.29,11.29,37688,0
2012-10-05,11.324,11.471,11.324,11.35,2816,0
2012-10-08,11.255,11.427,11.255,11.315,7659,0
2012-10-09,11.135,11.247,11.125,11.247,1550,0
2012-10-10,11.376,11.376,11.116,11.204,11720,0
2012-10-11,11.445,11.445,11.161,11.281,1972,0
2012-10-12,11.281,11.281,11.238,11.238,696,0
2012-10-15,11.359,11.452,11.307,11.42,5149,0
2012-10-16,11.332,11.634,11.332,11.539,16302,0
2012-10-17,11.625,11.634,11.6,11.6,7996,0
2012-10-18,11.452,11.462,11.42,11.445,15817,0
2012-10-19,11.445,11.445,11.315,11.315,11952,0
2012-10-22,11.392,11.392,11.255,11.29,20190,0
2012-10-23,11.151,11.151,11.1,11.1,930,0
2012-10-24,11.196,11.204,11.169,11.169,2627,0
2012-10-25,11.359,11.376,11.255,11.307,1392,0
2012-10-26,11.211,11.367,11.211,11.315,7217,0
2012-10-31,11.272,11.272,11.125,11.161,7301,0
2012-11-01,11.196,11.255,11.169,11.255,6265,0
2012-11-02,11.255,11.281,11.255,11.281,930,0
2012-11-05,11.367,11.367,11.169,11.29,3813,0
2012-11-06,11.29,11.315,11.29,11.315,2670,0
2012-11-07,11.196,11.211,11.108,11.211,1548,0
2012-11-08,11.161,11.161,11.1,11.1,1335,0
2012-11-09,11.108,11.143,10.996,11.066,4561,0
2012-11-12,10.978,11.083,10.962,10.987,5519,0
2012-11-13,10.987,11.376,10.987,11.005,5360,0
2012-11-14,10.911,10.911,10.557,10.876,9905,0
2012-11-15,10.876,10.927,10.626,10.842,4698,0
2012-11-16,10.653,10.773,10.653,10.729,1740,0
2012-11-19,10.911,11.108,10.876,10.937,13074,0
2012-11-20,10.866,11.039,10.866,10.866,6440,0
2012-11-21,10.937,11.083,10.738,11.083,5455,0
2012-11-26,11.057,11.42,11.048,11.359,7022,0
2012-11-27,11.238,11.307,11.108,11.272,8903,0
2012-11-28,11.143,11.315,11.143,11.315,4612,0
2012-11-29,11.211,11.35,11.211,11.35,2052,0
2012-11-30,11.376,11.539,11.376,11.539,16595,0
2012-12-03,11.496,11.549,11.471,11.505,5662,0
2012-12-04,11.625,11.634,11.513,11.582,5823,0
2012-12-05,11.513,11.634,11.513,11.634,2234,0
2012-12-06,11.462,11.609,11.435,11.549,8166,0
2012-12-07,11.452,11.452,11.427,11.452,3017,0
2012-12-10,11.462,11.609,11.462,11.539,9230,0
2012-12-11,11.6,11.634,11.513,11.609,7043,0
2012-12-12,11.531,11.625,11.445,11.513,8304,0
2012-12-13,11.513,11.513,11.392,11.496,15339,0
2012-12-14,11.565,11.582,11.307,11.48,5665,0
2012-12-17,11.385,11.582,11.385,11.48,15990,0
2012-12-18,11.462,11.634,11.41,11.427,25609,0
2012-12-19,11.513,11.592,11.332,11.452,13957,0
2012-12-20,11.609,11.609,11.471,11.549,11136,0
2012-12-21,11.531,11.531,11.427,11.488,15123,0
2012-12-24,11.427,11.488,11.324,11.427,15570,0
2012-12-26,11.238,11.505,11.238,11.488,18881,0
2012-12-27,11.616,11.642,11.482,11.607,11203,0
2012-12-28,11.819,11.837,11.526,11.704,14212,0
2012-12-31,11.607,11.713,11.57,11.651,22679,0
2013-01-02,11.9,12.024,11.793,11.989,36857,0
2013-01-03,11.927,11.962,11.856,11.909,26238,0
2013-01-04,11.936,12.006,11.881,11.953,11767,0
2013-01-07,11.563,11.953,11.491,11.953,4871,0
2013-01-08,11.962,12.006,11.829,11.936,17031,0
2013-01-09,11.811,12.087,11.757,12.068,5719,0
2013-01-10,12.043,12.202,12.024,12.202,12416,0
2013-01-11,12.319,12.327,12.087,12.273,15343,0
2013-01-14,12.291,12.291,12.114,12.114,5558,0
2013-01-15,12.186,12.186,12.015,12.104,4524,0
2013-01-16,12.015,12.087,11.89,12.043,9819,0
2013-01-17,12.006,12.23,12.006,12.22,2589,0
2013-01-18,11.785,12.186,11.766,12.087,2377,0
2013-01-22,12.123,12.193,12.087,12.087,9538,0
2013-01-23,12.14,12.176,12.096,12.114,11137,0
2013-01-24,12.114,12.202,12.052,12.087,2249,0
2013-01-25,12.193,12.193,12.015,12.061,6549,0
2013-01-28,12.061,12.265,11.98,12.114,6779,0
2013-01-29,12.006,12.186,12.006,12.061,9644,0
2013-01-30,12.149,12.149,11.919,11.936,3621,0
2013-01-31,12.087,12.087,11.962,11.962,1124,0
2013-02-01,12.015,12.14,11.936,12.131,21517,0
2013-02-04,12.034,12.14,12.034,12.104,13427,0
2013-02-05,12.212,12.256,12.114,12.202,4610,0
2013-02-06,12.238,12.256,12.077,12.238,5284,0
2013-02-07,12.22,12.319,12.22,12.319,4160,0
2013-02-08,12.23,12.451,12.23,12.451,15365,0
2013-02-11,12.541,12.541,12.354,12.451,3483,0
2013-02-12,12.273,12.558,12.273,12.415,15708,0
2013-02-13,12.415,12.675,12.371,12.488,11677,0
2013-02-14,12.531,12.897,12.478,12.63,17458,0
2013-02-15,12.497,12.603,12.497,12.603,3969,0
2013-02-19,12.415,12.976,12.193,12.683,14194,0
2013-02-20,12.675,12.853,12.603,12.736,3137,0
2013-02-21,12.584,12.968,12.514,12.567,8505,0
2013-02-22,12.451,12.576,12.451,12.469,5448,0
2013-02-25,12.646,12.646,12.363,12.488,5262,0
2013-02-26,12.415,12.531,12.415,12.531,1629,0
2013-02-27,12.407,12.666,12.407,12.63,5736,0
2013-02-28,12.675,12.861,12.434,12.603,35662,0
2013-03-01,12.646,12.646,12.398,12.531,2644,0
2013-03-04,12.354,12.531,12.354,12.407,7023,0
2013-03-05,12.46,12.584,12.46,12.584,10455,0
2013-03-06,12.541,12.593,12.541,12.576,31219,0
2013-03-07,12.567,12.63,12.558,12.62,10457,0
2013-03-08,12.612,12.683,12.558,12.603,1695,0
2013-03-11,12.675,12.675,12.567,12.646,51220,0
2013-03-12,12.646,12.771,12.646,12.7,7805,0
2013-03-13,12.807,12.807,12.666,12.7,5284,0
2013-03-14,12.656,12.78,12.656,12.753,9966,0
2013-03-15,12.558,12.835,12.558,12.691,8616,0
2013-03-18,12.62,12.763,12.469,12.478,12560,0
2013-03-19,12.646,12.656,12.522,12.567,22768,0
2013-03-20,12.771,12.853,12.675,12.675,8776,0
2013-03-21,12.62,12.745,12.584,12.603,6182,0
2013-03-22,12.985,12.985,12.638,12.7,11195,0
2013-03-25,12.816,12.843,12.816,12.835,8216,0
2013-03-26,12.906,12.906,12.843,12.888,1095,0
2013-03-27,12.745,12.976,12.745,12.968,2167,0
2013-03-28,12.843,13.091,12.825,12.994,8059,0
2013-04-01,12.897,12.897,12.638,12.691,3098,0
2013-04-02,12.771,12.985,12.771,12.853,16764,0
2013-04-03,12.799,12.799,12.753,12.753,1911,0
2013-04-04,12.709,12.709,12.238,12.63,9147,0
2013-04-05,12.531,12.736,12.497,12.675,3263,0
2013-04-08,12.709,12.771,12.666,12.7,3638,0
2013-04-09,12.675,12.675,12.675,12.675,118,0
2013-04-10,12.719,12.79,12.683,12.736,3373,0
2013-04-11,12.675,12.79,12.675,12.79,2688,0
2013-04-12,12.763,12.906,12.719,12.736,4198,0
2013-04-15,12.656,12.843,12.63,12.656,10287,0
2013-04-16,12.675,12.825,12.675,12.816,3516,0
2013-04-17,12.753,12.753,12.656,12.656,2221,0
2013-04-18,12.584,12.584,12.363,12.478,3373,0
2013-04-19,12.709,12.709,12.504,12.63,2629,0
2013-04-22,12.593,12.807,12.593,12.63,3590,0
2013-04-23,12.646,12.691,12.638,12.638,1654,0
2013-04-24,12.666,12.888,12.646,12.79,5601,0
2013-04-25,12.646,12.763,12.593,12.675,1517,0
2013-04-26,12.719,12.719,12.603,12.719,2249,0
2013-04-29,12.541,12.79,12.497,12.497,16755,0
2013-04-30,12.638,12.753,12.638,12.719,5487,0
2013-05-01,12.835,12.835,12.603,12.736,11098,0
2013-05-02,12.683,12.816,12.683,12.79,3208,0
2013-05-03,12.816,12.843,12.816,12.843,1774,0
2013-05-06,12.799,13.065,12.799,12.897,17793,0
2013-05-07,12.906,13.065,12.853,12.853,2996,0
2013-05-08,12.816,13.137,12.807,13.109,35196,0
2013-05-09,12.931,13.012,12.931,12.941,7880,0
2013-05-10,12.941,12.95,12.771,12.843,9320,0
2013-05-13,12.868,12.868,12.799,12.799,1461,0
2013-05-14,12.709,12.888,12.709,12.853,1827,0
2013-05-15,13.19,13.207,12.878,12.878,4274,0
2013-05-16,13.19,13.19,12.745,12.799,3065,0
2013-05-17,12.897,12.914,12.79,12.816,4547,0
2013-05-20,12.861,13.225,12.816,12.878,14588,0
2013-05-21,12.861,13.075,12.861,13.075,11860,0
2013-05-22,12.931,13.03,12.816,12.95,6207,0
2013-05-23,12.666,12.78,12.666,12.78,787,0
2013-05-24,12.656,12.835,12.656,12.7,2345,0
2013-05-28,12.861,13.022,12.861,12.931,4829,0
2013-05-29,12.985,12.985,12.868,12.897,4012,0
2013-05-30,13.207,13.217,13.012,13.065,12599,0
2013-05-31,12.914,13.342,12.914,13.243,9659,0
2013-06-03,13.342,13.342,13.03,13.03,1968,0
2013-06-04,13.056,13.253,13.056,13.128,3613,0
2013-06-05,12.897,13.225,12.897,13.163,3777,0
2013-06-06,13.1,13.119,13.075,13.085,1600,0
2013-06-07,13.119,13.5,13.119,13.332,15538,0
2013-06-10,13.207,13.475,13.207,13.475,5581,0
2013-06-11,13.385,13.385,13.091,13.225,4666,0
2013-06-12,13.109,13.207,13.109,13.137,5777,0
2013-06-13,13.1,13.342,13.1,13.306,10146,0
2013-06-14,13.233,13.288,13.233,13.288,1237,0
2013-06-17,13.35,13.447,13.35,13.412,3307,0
2013-06-18,13.475,13.475,13.403,13.447,3138,0
2013-06-19,13.368,13.368,13.342,13.342,6210,0
2013-06-20,13.217,13.217,12.763,12.816,27791,0
2013-06-21,13.207,13.207,12.897,13.2,6423,0
2013-06-24,13.065,13.163,12.825,13.003,20295,0
2013-06-25,12.816,12.906,12.816,12.878,674,0
2013-06-26,13.109,13.109,12.906,12.906,2132,0
2013-06-27,12.835,12.914,12.753,12.868,2375,0
2013-06-28,12.727,13.03,12.719,13.03,753,0
2013-07-01,13.128,13.19,12.771,12.861,7669,0
2013-07-02,12.868,12.888,12.816,12.816,1776,0
2013-07-03,12.719,12.727,12.683,12.683,4034,0
2013-07-05,12.727,12.727,12.727,12.727,114,0
2013-07-08,12.825,12.825,12.753,12.78,1929,0
2013-07-09,13.03,13.1,12.816,13.1,2148,0
2013-07-10,13.065,13.065,13.065,13.065,114,0
2013-07-11,13.075,13.119,13.075,13.119,1911,0
2013-07-12,13.172,13.18,13.128,13.18,2177,0
2013-07-15,13.075,13.332,13.075,13.322,5343,0
2013-07-16,13.342,13.342,13.296,13.342,3257,0
2013-07-17,13.35,13.376,13.35,13.368,2379,0
2013-07-18,13.376,13.457,13.376,13.43,3977,0
2013-07-19,12.994,13.519,12.994,13.233,1530,0
2013-07-22,13.5,13.581,13.466,13.51,4617,0
2013-07-23,13.538,13.544,13.529,13.538,4125,0
2013-07-24,13.519,13.553,13.51,13.519,5088,0
2013-07-25,13.376,13.607,13.35,13.607,3480,0
2013-07-26,13.519,13.768,13.519,13.625,3480,0
2013-07-29,13.785,13.802,13.368,13.563,21628,0
2013-07-30,13.376,13.457,13.332,13.412,7757,0
2013-07-31,13.457,13.678,13.075,13.385,3825,0
2013-08-01,13.83,13.83,13.466,13.715,1349,0
2013-08-02,13.607,13.83,13.2,13.83,11663,0
2013-08-05,13.563,13.83,13.475,13.607,6868,0
2013-08-06,13.563,13.661,13.519,13.661,2581,0
2013-08-07,13.607,13.83,13.26,13.759,14060,0
2013-08-08,13.768,13.768,13.342,13.475,3662,0
2013-08-09,13.438,13.964,13.421,13.955,8078,0
2013-08-12,13.74,13.928,13.707,13.875,2838,0
2013-08-13,13.795,13.795,13.723,13.723,1350,0
2013-08-14,13.687,13.856,13.687,13.847,3823,0
2013-08-15,13.306,13.955,13.306,13.553,2618,0
2013-08-16,13.591,13.661,13.591,13.661,2432,0
2013-08-19,13.731,13.731,13.654,13.678,4324,0
2013-08-20,13.697,13.785,13.43,13.475,2515,0
2013-08-21,13.447,13.51,13.18,13.358,14233,0
2013-08-22,13.085,13.342,13.085,13.243,13758,0
2013-08-23,13.296,13.358,13.296,13.35,6681,0
2013-08-26,13.529,13.875,13.038,13.385,4452,0
2013-08-27,13.046,13.075,12.816,12.816,20608,0
2013-08-28,13.012,13.421,12.612,13.154,10624,0
2013-08-29,13.2,13.2,13.18,13.19,1096,0
2013-08-30,13.18,13.18,12.95,13.003,1806,0
2013-09-03,13.085,13.119,12.914,13.038,5423,0
2013-09-04,13.163,13.332,12.897,13.03,8161,0
2013-09-05,13.342,13.342,12.941,12.941,2163,0
2013-09-06,13.091,13.207,12.868,12.878,5765,0
2013-09-09,13.19,13.19,12.878,13.065,3146,0
2013-09-10,12.994,13.19,12.994,13.119,13689,0
2013-09-11,13.243,13.475,13.172,13.172,2423,0
2013-09-12,13.217,13.342,13.217,13.253,4492,0
2013-09-13,13.315,13.412,13.119,13.395,18060,0
2013-09-16,13.484,13.654,13.484,13.572,3909,0
2013-09-17,13.654,13.654,13.581,13.654,11121,0
2013-09-18,13.438,13.75,13.128,13.74,8770,0
2013-09-19,13.563,13.768,13.563,13.75,2524,0
2013-09-20,13.723,13.777,13.707,13.74,15092,0
2013-09-23,13.661,13.768,13.661,13.759,2025,0
2013-09-24,13.723,13.875,13.661,13.822,3710,0
2013-09-25,13.661,13.875,13.661,13.812,3237,0
2013-09-26,13.768,13.768,13.768,13.768,142,0
2013-09-27,13.654,13.654,13.654,13.654,1013,0
2013-09-30,13.668,13.74,13.661,13.661,4363,0
2013-10-01,13.802,13.91,13.74,13.91,1259,0
2013-10-02,13.865,14.008,13.785,13.955,11751,0
2013-10-03,13.928,13.928,13.697,13.822,4629,0
2013-10-04,14.008,14.008,13.74,13.892,16055,0
2013-10-07,13.964,14.133,13.964,14.133,4777,0
2013-10-08,14.044,14.044,13.91,14.018,2941,0
2013-10-09,14.052,14.141,14.052,14.141,3033,0
2013-10-10,13.438,14.345,13.438,14.24,6787,0
2013-10-11,14.408,14.532,14.408,14.498,5629,0
2013-10-14,14.515,14.532,14.337,14.532,8633,0
2013-10-15,14.345,14.453,14.23,14.382,7542,0
2013-10-16,14.408,14.453,14.309,14.444,2058,0
2013-10-17,14.275,14.364,14.256,14.364,2175,0
2013-10-18,14.061,14.453,14.061,14.444,9783,0
2013-10-21,14.453,14.453,14.329,14.337,2259,0
2013-10-22,14.453,14.453,14.319,14.408,6136,0
2013-10-23,14.39,14.444,14.364,14.444,3675,0
2013-10-24,14.435,14.551,14.248,14.39,18012,0
2013-10-25,14.382,14.551,14.337,14.532,4947,0
2013-10-28,14.256,14.488,14.23,14.479,3146,0
2013-10-29,14.418,14.453,14.24,14.309,2923,0
2013-10-30,14.133,14.248,14.052,14.07,9006,0
2013-10-31,14.141,14.293,14.141,14.194,7984,0
2013-11-01,14.337,14.337,14.07,14.07,1715,0
2013-11-04,14.018,14.293,14.018,14.275,3115,0
2013-11-05,14.23,14.275,14.23,14.275,1554,0
2013-11-06,14.123,14.266,14.123,14.266,224,0
2013-11-07,14.364,14.364,14.025,14.133,816,0
2013-11-08,14.355,14.355,14.025,14.107,15474,0
2013-11-11,14.025,14.345,14.025,14.151,1762,0
2013-11-12,14.025,14.115,14.025,14.115,3355,0
2013-11-13,14.364,14.364,14.025,14.345,11960,0
2013-11-14,14.427,14.427,14.133,14.319,16787,0
2013-11-15,14.309,14.551,14.302,14.551,16902,0
2013-11-18,14.435,14.577,14.435,14.532,7821,0
2013-11-19,14.888,14.888,14.523,14.568,55646,0
2013-11-20,14.888,14.888,14.685,14.738,1900,0
2013-11-21,14.337,14.853,14.319,14.701,3302,0
2013-11-22,15.093,15.093,14.488,14.515,5244,0
2013-11-25,14.523,14.568,14.418,14.568,3588,0
2013-11-26,14.427,14.586,14.418,14.56,3093,0
2013-11-27,14.461,14.568,14.453,14.568,8772,0
2013-11-29,14.648,14.897,14.648,14.719,8541,0
2013-12-02,14.843,14.843,14.685,14.701,18661,0
2013-12-03,14.853,14.968,14.64,14.755,14686,0
2013-12-04,14.71,15.006,14.71,14.755,12418,0
2013-12-05,14.666,14.933,14.666,14.764,3146,0
2013-12-06,14.648,14.782,14.64,14.738,2244,0
2013-12-09,14.061,14.951,14.061,14.951,12317,0
2013-12-10,14.959,14.959,14.719,14.88,7816,0
2013-12-11,14.853,14.853,14.701,14.809,7649,0
2013-12-12,14.532,14.853,14.532,14.782,4874,0
2013-12-13,14.799,14.827,14.773,14.773,1813,0
2013-12-16,15.068,15.084,14.764,14.853,6965,0
2013-12-17,14.888,14.888,14.888,14.888,412,0
2013-12-18,14.834,14.906,14.782,14.843,2670,0
2013-12-19,14.809,14.809,14.595,14.604,10228,0
2013-12-20,14.64,14.64,14.427,14.551,13720,0
2013-12-23,14.693,14.906,14.685,14.809,17783,0
2013-12-24,14.88,14.897,14.773,14.897,10960,0
2013-12-26,14.773,15.021,14.773,15.011,16820,0
2013-12-27,15.12,15.129,14.948,15.003,6446,0
2013-12-30,15.12,15.12,15.038,15.12,3983,0
2013-12-31,14.821,15.67,14.551,15.228,54267,0
2014-01-02,15.154,15.164,14.415,15.038,16392,0
2014-01-03,14.939,15.011,14.821,14.948,16485,0
2014-01-06,15.092,15.092,14.857,14.857,3036,0
2014-01-07,14.912,15.047,14.912,14.912,9277,0
2014-01-08,14.965,15.092,14.965,15.056,11936,0
2014-01-09,15.028,15.028,14.948,15.028,5756,0
2014-01-10,14.965,15.164,14.948,15.164,6151,0
2014-01-13,15.237,15.237,15.174,15.192,8865,0
2014-01-14,15.444,15.444,15.237,15.319,11673,0
2014-01-15,15.417,15.417,15.326,15.354,4976,0
2014-01-16,15.208,15.462,15.208,15.372,8872,0
2014-01-17,15.354,15.481,15.291,15.444,5497,0
2014-01-21,15.354,15.444,15.246,15.291,14203,0
2014-01-22,15.426,15.426,15.2,15.31,5335,0
2014-01-23,15.264,15.335,15.264,15.31,4320,0
2014-01-24,15.038,15.038,15.038,15.038,287,0
2014-01-27,15.003,15.074,14.813,14.893,16943,0
2014-01-28,14.766,14.766,14.766,14.766,818,0
2014-01-29,14.821,15.056,14.821,14.974,6194,0
2014-01-30,15.138,15.138,15.038,15.129,1858,0
2014-01-31,14.993,15.092,14.983,15.092,2436,0
2014-02-03,14.956,15.056,14.794,14.794,8924,0
2014-02-04,15.208,15.208,14.839,14.939,5009,0
2014-02-05,14.929,15.003,14.677,14.912,15900,0
2014-02-06,14.766,14.948,14.766,14.893,7470,0
2014-02-07,14.867,14.912,14.867,14.912,983,0
2014-02-10,14.785,15.047,14.505,14.965,9968,0
2014-02-11,14.993,15.056,14.965,14.974,9429,0
2014-02-12,14.884,15.011,14.884,14.92,11962,0
2014-02-13,14.974,15.083,14.939,15.011,8900,0
2014-02-14,14.929,15.1,14.929,15.1,2070,0
2014-02-18,15.083,15.345,15.083,15.345,12815,0
2014-02-19,15.364,15.364,15.092,15.129,7740,0
2014-02-20,15.011,15.335,15.011,15.335,12721,0
2014-02-21,15.174,15.364,15.138,15.364,2611,0
2014-02-24,15.2,15.345,15.2,15.3,5577,0
2014-02-25,15.2,15.264,15.2,15.264,3648,0
2014-02-26,15.264,15.462,15.264,15.354,9213,0
2014-02-27,15.364,15.571,15.364,15.562,6922,0
2014-02-28,15.499,15.571,15.12,15.535,8522,0
2014-03-03,15.571,15.616,15.435,15.589,6690,0
2014-03-04,15.751,16.13,15.517,15.733,8525,0
2014-03-05,15.842,16.085,15.769,15.887,7182,0
2014-03-06,16.248,16.248,15.878,15.914,6980,0
2014-03-07,15.914,15.949,15.914,15.949,1679,0
2014-03-10,16.05,16.085,16.003,16.04,5723,0
2014-03-11,15.941,15.941,15.824,15.941,3316,0
2014-03-12,15.941,16.121,15.787,15.923,22772,0
2014-03-13,16.222,16.229,15.923,16.013,34182,0
2014-03-14,15.851,16.257,15.761,16.14,22230,0
2014-03-17,16.238,16.791,16.077,16.546,79219,0
2014-03-18,16.455,16.519,16.077,16.293,47312,0
2014-03-19,16.293,16.529,16.266,16.356,9665,0
2014-03-20,16.257,16.646,16.003,16.213,91810,0
2014-03-21,16.121,16.31,16.121,16.175,17402,0
2014-03-24,16.175,16.753,16.04,16.184,9943,0
2014-03-25,15.987,16.348,15.842,16.257,46538,0
2014-03-26,16.266,16.339,16.168,16.175,5536,0
2014-03-27,16.032,16.222,16.032,16.213,2379,0
2014-03-28,16.339,16.348,16.293,16.302,4652,0
2014-03-31,16.257,16.475,16.222,16.465,8089,0
2014-04-01,16.42,16.555,16.394,16.475,8777,0
2014-04-02,16.537,16.592,16.356,16.555,19033,0
2014-04-03,16.646,16.646,16.374,16.646,8228,0
2014-04-04,16.655,16.791,16.592,16.68,14562,0
2014-04-07,16.646,16.646,16.365,16.401,4117,0
2014-04-08,16.394,16.529,16.356,16.384,6582,0
2014-04-09,16.564,16.68,16.374,16.491,14468,0
2014-04-10,16.636,16.68,16.582,16.68,2025,0
2014-04-11,16.601,16.601,16.356,16.384,3056,0
2014-04-14,16.428,16.564,16.428,16.438,3507,0
2014-04-15,16.438,16.582,16.438,16.465,4037,0
2014-04-16,16.546,16.546,16.546,16.546,1636,0
2014-04-17,16.401,16.592,16.248,16.31,27487,0
2014-04-21,16.509,16.509,16.149,16.168,9556,0
2014-04-22,16.519,16.564,16.32,16.564,19465,0
2014-04-23,16.465,16.491,16.384,16.384,3275,0
2014-04-24,16.266,16.339,16.266,16.32,1420,0
2014-04-25,16.646,16.646,16.293,16.438,8327,0
2014-04-28,16.32,16.455,16.32,16.428,830,0
2014-04-29,16.374,16.374,16.348,16.348,5394,0
2014-04-30,16.248,16.248,16.013,16.222,8480,0
2014-05-01,16.112,16.31,16.112,16.238,2070,0
2014-05-02,16.121,16.257,16.121,16.257,4092,0
2014-05-05,16.394,16.394,16.05,16.05,4263,0
2014-05-06,16.184,16.356,16.077,16.13,7867,0
2014-05-07,16.257,16.257,16.067,16.067,6096,0
2014-05-08,16.33,16.33,15.969,15.969,7451,0
2014-05-09,15.977,15.995,15.535,15.769,25124,0
2014-05-12,15.761,16.077,15.535,15.58,12636,0
2014-05-13,15.933,15.949,15.67,15.716,22436,0
2014-05-14,15.751,15.778,15.716,15.716,10742,0
2014-05-15,15.723,15.824,15.67,15.67,7071,0
2014-05-16,15.797,16.04,15.797,16.04,6969,0
2014-05-19,16.04,16.13,15.832,15.941,4495,0
2014-05-20,15.832,15.859,15.806,15.859,4716,0
2014-05-21,15.814,15.814,15.597,15.733,7984,0
2014-05-22,15.716,15.923,15.716,15.806,4300,0
2014-05-23,15.977,16.023,15.887,15.905,6005,0
2014-05-27,16.013,16.013,15.896,15.914,7507,0
2014-05-28,15.959,16.057,15.778,15.905,54760,0
2014-05-29,15.905,16.023,15.887,15.987,13948,0
2014-05-30,16.085,16.085,15.896,15.896,11424,0
2014-06-02,16.032,16.149,16.032,16.077,3701,0
2014-06-03,16.194,16.194,16.13,16.168,3731,0
2014-06-04,16.149,16.159,16.04,16.05,4747,0
2014-06-05,16.348,16.411,16.085,16.213,3804,0
2014-06-06,16.238,16.546,16.222,16.32,8197,0
2014-06-09,16.394,16.394,16.238,16.302,3912,0
2014-06-10,16.293,16.293,16.032,16.203,15284,0
2014-06-12,16.013,16.184,16.013,16.121,2733,0
2014-06-13,16.168,16.168,16.013,16.023,2648,0
2014-06-16,15.987,16.184,15.987,16.184,7147,0
2014-06-17,16.213,16.213,15.969,16.175,1099,0
2014-06-18,16.13,16.194,16.13,16.159,1477,0
2014-06-19,16.257,16.465,16.213,16.384,12673,0
2014-06-20,16.394,16.455,16.175,16.194,7056,0
2014-06-23,16.798,16.798,16.31,16.31,1833,0
2014-06-24,16.619,16.619,16.222,16.411,7153,0
2014-06-25,16.428,16.428,16.222,16.302,16795,0
2014-06-26,16.348,16.465,16.159,16.348,11307,0
2014-06-27,16.384,16.384,16.384,16.384,744,0
2014-06-30,16.475,16.475,16.149,16.149,6200,0
2014-07-01,16.401,16.401,16.394,16.401,737,0
2014-07-02,16.149,16.257,16.085,16.095,11183,0
2014-07-03,16.13,16.229,16.095,16.229,4362,0
2014-07-07,16.257,16.276,16.213,16.276,7476,0
2014-07-08,16.149,16.149,15.723,15.842,8123,0
2014-07-09,16.04,16.04,15.905,16.003,2327,0
2014-07-10,16.032,16.05,16.003,16.05,4377,0
2014-07-11,15.869,15.869,15.869,15.869,690,0
2014-07-14,16.14,16.149,16.04,16.057,5484,0
2014-07-15,16.121,16.257,16.121,16.14,2289,0
2014-07-16,16.284,16.284,16.013,16.194,2180,0
2014-07-17,16.203,16.203,15.914,16.077,2150,0
2014-07-18,16.203,16.203,16.104,16.104,3666,0
2014-07-21,16.13,16.266,16.13,16.14,7023,0
2014-07-22,16.213,16.213,15.878,16.067,1222,0
2014-07-23,16.14,16.248,16.023,16.023,8019,0
2014-07-24,16.348,16.348,16.121,16.248,2200,0
2014-07-25,16.276,16.276,16.057,16.175,9537,0
2014-07-28,16.238,16.276,16.095,16.095,13886,0
2014-07-29,16.095,16.095,16.023,16.023,8855,0
2014-07-30,16.077,16.222,16.05,16.095,3643,0
2014-07-31,16.121,16.356,16.121,16.356,972,0
2014-08-01,16.32,16.32,16.032,16.04,1308,0
2014-08-04,16.121,16.257,16.121,16.149,3393,0
2014-08-05,16.257,16.257,16.032,16.05,3169,0
2014-08-06,16.023,16.257,15.941,15.941,2493,0
2014-08-07,16.257,16.257,15.995,15.995,3044,0
2014-08-08,15.949,15.949,15.842,15.842,2624,0
2014-08-11,15.869,15.869,15.606,15.606,23494,0
2014-08-12,15.707,16.13,15.68,15.716,7088,0
2014-08-13,15.969,15.987,15.842,15.933,2803,0
2014-08-14,15.769,15.914,15.716,15.716,4024,0
2014-08-15,15.933,15.949,15.454,15.471,13832,0
2014-08-18,15.787,15.851,15.49,15.562,7330,0
2014-08-19,15.626,15.626,15.535,15.535,1849,0
2014-08-20,15.364,15.589,15.364,15.589,2576,0
2014-08-21,15.454,15.733,15.454,15.68,3090,0
2014-08-22,15.787,15.787,15.517,15.517,1297,0
2014-08-25,15.67,15.697,15.417,15.417,7460,0
2014-08-26,15.733,15.733,15.517,15.626,7938,0
2014-08-27,15.652,15.778,15.652,15.778,3343,0
2014-08-28,15.851,15.851,15.751,15.842,2012,0
2014-08-29,15.933,16.003,15.797,15.859,10858,0
2014-09-02,15.851,16.013,15.842,15.905,4127,0
2014-09-03,16.013,16.112,16.013,16.095,5492,0
2014-09-04,16.112,16.13,15.859,16.104,7997,0
2014-09-05,16.032,16.032,15.851,16.023,2860,0
2014-09-08,16.104,16.104,15.58,15.941,11288,0
2014-09-09,15.68,16.003,15.68,16.003,4086,0
2014-09-10,15.723,16.104,15.723,15.851,32610,0
2014-09-11,16.05,16.05,16.05,16.05,559,0
2014-09-12,16.003,16.077,15.959,15.959,3159,0
2014-09-15,15.652,15.652,15.652,15.652,455,0
2014-09-16,15.58,15.58,15.58,15.58,650,0
2014-09-17,15.787,16.085,15.68,16.085,4121,0
2014-09-18,16.253,16.261,16.106,16.114,6631,0
2014-09-19,15.969,16.188,15.969,16.041,2593,0
2014-09-22,15.949,16.079,15.949,15.959,7928,0
2014-09-23,15.665,15.858,15.575,15.768,9169,0
2014-09-24,15.768,15.969,15.665,15.794,8681,0
2014-09-25,15.886,16.059,15.648,15.996,7663,0
2014-09-26,15.665,15.877,15.62,15.877,1035,0
2014-09-29,15.546,15.977,15.546,15.768,3316,0
2014-09-30,15.895,16.051,15.584,15.932,8130,0
2014-10-01,15.84,16.069,15.638,15.758,12711,0
2014-10-02,15.768,15.84,15.675,15.758,3366,0
2014-10-03,15.72,15.913,15.72,15.877,1363,0
2014-10-06,15.739,15.858,15.729,15.849,3042,0
2014-10-07,15.729,15.803,15.729,15.739,4619,0
2014-10-08,15.5,15.729,15.5,15.729,15321,0
2014-10-09,15.5,15.61,15.5,15.61,1521,0
2014-10-10,15.427,15.565,14.859,15.565,3609,0
2014-10-13,15.491,15.52,14.859,15.135,7946,0
2014-10-14,15.07,15.07,14.702,14.932,5331,0
2014-10-15,13.951,15.007,13.915,14.767,6312,0
2014-10-16,14.722,14.85,14.511,14.814,4242,0
2014-10-17,15.014,15.097,15.014,15.097,1419,0
2014-10-20,15.436,15.601,15.28,15.391,4366,0
2014-10-21,15.904,15.904,15.52,15.684,2508,0
2014-10-22,15.858,15.895,15.63,15.729,36391,0
2014-10-23,15.858,15.969,15.739,15.877,6089,0
2014-10-24,15.813,15.84,15.72,15.72,3240,0
2014-10-27,15.51,15.913,15.135,15.491,5719,0
2014-10-28,15.712,15.758,15.309,15.309,1205,0
2014-10-29,15.712,15.712,15.456,15.456,1115,0
2014-10-30,15.391,15.592,15.391,15.491,1308,0
2014-10-31,15.584,15.584,15.4,15.409,4927,0
2014-11-03,15.235,15.528,15.171,15.5,5518,0
2014-11-04,15.538,15.538,15.271,15.4,3656,0
2014-11-05,15.106,15.546,14.859,15.364,12388,0
2014-11-06,15.483,15.483,15.354,15.364,962,0
2014-11-07,15.555,15.555,15.5,15.538,4499,0
2014-11-10,15.528,15.528,15.364,15.364,690,0
2014-11-11,15.326,15.326,15.326,15.326,1521,0
2014-11-12,15.235,15.326,15.142,15.216,4173,0
2014-11-13,15.335,15.483,15.142,15.142,2807,0
2014-11-14,15.135,15.409,15.135,15.135,1904,0
2014-11-17,15.135,15.354,15.088,15.088,5410,0
2014-11-18,15.354,15.391,15.116,15.161,3547,0
2014-11-19,15.18,15.345,15.18,15.254,2218,0
2014-11-20,15.061,15.491,15.061,15.135,4747,0
2014-11-21,15.235,15.52,15.235,15.52,491,0
2014-11-24,15.061,15.142,15.061,15.061,1988,0
2014-11-25,15.088,15.418,15.088,15.299,23613,0
2014-11-26,15.326,15.483,15.216,15.263,44220,0
2014-12-01,15.125,15.318,15.125,15.318,4651,0
2014-12-02,15.125,15.381,15.125,15.135,5372,0
2014-12-03,15.125,15.135,15.052,15.061,7789,0
2014-12-04,15.244,15.244,15.079,15.244,15069,0
2014-12-05,14.785,15.125,14.785,15.07,10828,0
2014-12-08,14.942,15.07,14.905,15.07,10683,0
2014-12-09,15.033,15.125,15.033,15.079,5711,0
2014-12-10,15.007,15.152,15.007,15.007,5505,0
2014-12-11,15.052,15.125,15.042,15.116,6976,0
2014-12-12,15.125,15.125,15.042,15.125,5427,0
2014-12-15,15.161,15.161,15.079,15.125,6671,0
2014-12-16,14.859,15.199,14.859,15.135,8100,0
2014-12-17,15.28,15.28,15.07,15.28,5861,0
2014-12-18,15.867,15.867,15.555,15.858,10422,0
2014-12-19,15.712,15.813,15.62,15.712,1394,0
2014-12-22,16.051,16.097,15.216,15.648,3779,0
2014-12-23,16.069,16.069,15.372,15.372,2928,0
2014-12-24,15.648,15.648,15.409,15.538,1844,0
2014-12-26,15.418,15.675,15.418,15.665,2349,0
2014-12-29,15.544,15.685,15.095,15.685,5071,0
2014-12-30,15.441,15.517,15.357,15.413,9159,0
2014-12-31,15.497,15.76,15.348,15.535,6598,0
2015-01-02,15.573,15.573,15.348,15.348,2325,0
2015-01-05,15.338,16.002,15.338,15.338,39663,0
2015-01-06,15.264,15.535,15.255,15.469,6292,0
2015-01-07,15.535,16.255,15.507,15.619,19454,0
2015-01-08,15.769,15.806,15.741,15.76,50149,0
2015-01-09,15.619,15.816,15.619,15.816,7815,0
2015-01-12,15.816,15.844,15.656,15.797,12276,0
2015-01-13,16.012,16.012,15.721,15.75,15577,0
2015-01-14,15.648,15.75,15.648,15.721,3749,0
2015-01-15,15.797,15.797,15.75,15.75,2816,0
2015-01-16,15.844,15.853,15.844,15.853,783,0
2015-01-20,15.656,15.806,15.656,15.721,2709,0
2015-01-21,15.629,15.731,15.311,15.656,4726,0
2015-01-22,15.6,15.656,15.582,15.629,3646,0
2015-01-23,15.441,15.479,15.048,15.451,16100,0
2015-01-26,15.404,15.638,15.385,15.553,24800,0
2015-01-27,15.441,15.675,15.441,15.675,2494,0
2015-01-28,15.469,15.469,15.469,15.469,69521,0
2015-01-29,15.216,15.385,15.151,15.301,4204,0
2015-01-30,15.395,15.395,15.357,15.376,777,0
2015-02-02,15.245,15.404,15.245,15.395,7693,0
2015-02-03,15.404,15.563,15.404,15.544,2349,0
2015-02-04,15.525,15.582,15.525,15.573,1201,0
2015-02-05,15.731,15.741,15.675,15.741,4640,0
2015-02-06,15.665,15.731,15.665,15.731,2592,0
2015-02-09,15.582,15.741,15.582,15.609,3911,0
2015-02-10,15.741,15.741,15.648,15.648,2087,0
2015-02-12,15.488,15.685,15.488,15.685,2515,0
2015-02-13,15.731,15.731,15.507,15.507,2193,0
2015-02-17,15.311,15.713,15.264,15.535,5844,0
2015-02-18,15.563,15.638,15.563,15.591,4288,0
2015-02-19,15.609,15.648,15.609,15.648,1976,0
2015-02-20,15.423,15.665,15.357,15.665,4543,0
2015-02-23,15.488,15.721,15.488,15.721,3553,0
2015-02-24,15.648,15.665,15.329,15.497,4907,0
2015-02-25,15.629,15.769,15.629,15.685,1844,0
2015-02-26,15.769,15.769,15.507,15.582,8211,0
2015-02-27,15.544,15.629,15.544,15.629,546,0
2015-03-02,15.517,15.853,15.517,15.694,4275,0
2015-03-03,15.769,15.918,15.694,15.918,7373,0
2015-03-04,15.918,15.918,15.918,15.918,108,0
2015-03-05,15.853,16.04,15.853,16.04,3847,0
2015-03-06,15.721,15.938,15.721,15.778,2244,0
2015-03-09,15.966,15.966,15.797,15.816,962,0
2015-03-10,15.75,15.918,15.507,15.507,8655,0
2015-03-11,15.665,15.909,15.665,15.731,5342,0
2015-03-12,15.882,16.002,15.882,15.994,5877,0
2015-03-13,15.956,16.002,15.946,16.002,4167,0
2015-03-16,15.956,15.974,15.946,15.946,749,0
2015-03-17,16.002,16.471,15.984,16.002,13251,0
2015-03-18,16.002,16.302,16.002,16.302,7159,0
2015-03-19,16.087,16.292,16.087,16.255,5129,0
2015-03-20,16.311,16.321,16.246,16.321,1496,0
2015-03-23,16.433,16.583,16.423,16.583,6198,0
2015-03-24,16.629,16.705,16.629,16.629,3526,0
2015-03-25,16.612,16.695,16.48,16.517,3313,0
2015-03-26,16.367,16.546,16.367,16.423,962,0
2015-03-27,16.292,16.321,16.275,16.321,1924,0
2015-03-30,16.471,16.564,16.423,16.564,6945,0
2015-03-31,16.452,16.536,16.433,16.489,1353,0
2015-04-01,16.555,16.658,16.527,16.564,3847,0
2015-04-02,16.639,16.705,16.639,16.685,3313,0
2015-04-06,16.714,17.079,16.714,17.079,4808,0
2015-04-07,17.154,17.154,16.846,16.93,3069,0
2015-04-08,16.91,17.126,16.817,17.126,6412,0
2015-04-09,16.77,17.098,16.77,16.986,4303,0
2015-04-10,17.107,17.107,16.976,16.976,749,0
2015-04-13,17.042,17.042,16.958,16.958,4488,0
2015-04-14,17.014,17.126,17.014,17.088,4275,0
2015-04-15,17.126,17.229,17.126,17.21,6556,0
2015-04-16,17.135,17.416,17.135,17.416,5395,0
2015-04-17,17.229,17.481,17.21,17.36,4488,0
2015-04-20,16.854,17.556,16.854,17.556,9376,0
2015-04-21,17.5,17.528,17.397,17.397,4629,0
2015-04-22,17.509,17.509,17.313,17.313,1257,0
2015-04-23,16.958,17.407,16.958,17.295,962,0
2015-04-24,17.285,17.612,17.239,17.285,5031,0
2015-04-27,17.379,17.5,17.322,17.322,2778,0
2015-04-28,17.304,17.304,17.304,17.304,451,0
2015-04-29,17.275,17.275,17.183,17.239,962,0
2015-04-30,17.191,17.191,16.705,16.892,3099,0
2015-05-01,17.191,17.407,17.191,17.219,2672,0
2015-05-04,17.135,17.248,17.135,17.248,2458,0
2015-05-05,17.304,17.416,16.938,17.266,2137,0
2015-05-06,17.219,17.472,17.219,17.275,10584,0
2015-05-07,17.537,17.537,17.042,17.313,13398,0
2015-05-08,17.004,17.126,17.004,17.126,2030,0
2015-05-11,17.519,19.269,17.183,17.556,35049,0
2015-05-12,17.537,18.268,17.407,17.5,4994,0
2015-05-13,17.771,17.771,17.425,17.425,2683,0
2015-05-14,17.724,17.921,17.5,17.5,4488,0
2015-05-15,17.884,17.884,17.5,17.575,1862,0
2015-05-18,17.556,17.78,17.556,17.763,3916,0
2015-05-19,17.846,17.846,17.219,17.453,7103,0
2015-05-20,18.239,18.239,17.556,17.556,9520,0
2015-05-21,17.65,17.996,17.65,17.996,1710,0
2015-05-22,17.865,18.464,17.556,17.79,6839,0
2015-05-26,17.884,17.884,17.444,17.444,2096,0
2015-05-27,17.425,18.015,17.407,17.463,3526,0
2015-05-28,17.453,17.453,17.191,17.191,3214,0
2015-05-29,17.509,17.537,17.509,17.537,428,0
2015-06-01,17.537,17.64,17.07,17.07,1032,0
2015-06-02,17.584,17.688,17.537,17.678,975,0
2015-06-03,17.79,17.79,17.229,17.229,2885,0
2015-06-04,17.331,17.884,17.331,17.828,11755,0
2015-06-05,17.8,18.239,17.8,18.108,5129,0
2015-06-08,18.118,18.118,17.734,17.828,2992,0
2015-06-09,17.78,17.78,17.78,17.78,217,0
2015-06-10,17.322,18.005,17.229,17.715,5556,0
2015-06-11,17.313,18.38,17.313,17.884,4881,0
2015-06-12,18.137,18.137,17.537,17.603,1283,0
2015-06-15,17.593,17.884,17.519,17.875,5450,0
2015-06-16,17.715,18.099,17.435,17.435,2564,0
2015-06-17,17.491,17.78,17.491,17.78,534,0
2015-06-18,17.668,18.005,17.659,17.771,2244,0
2015-06-19,18.005,18.137,17.987,18.071,3847,0
2015-06-22,18.089,18.089,17.875,17.902,3954,0
2015-06-23,18.043,18.043,17.94,18.043,708,0
2015-06-24,17.987,17.987,17.519,17.771,1068,0
2015-06-25,17.547,17.547,17.331,17.481,8121,0
2015-06-26,17.632,17.632,17.341,17.341,1603,0
2015-06-29,17.275,17.304,17.032,17.126,6625,0
2015-06-30,17.744,17.763,17.724,17.763,1766,0
2015-07-01,17.387,17.528,17.219,17.509,4488,0
2015-07-02,17.509,17.771,17.416,17.416,1496,0
2015-07-06,17.996,17.996,17.5,17.8,6518,0
2015-07-07,17.771,17.8,17.144,17.593,23936,0
2015-07-08,17.593,17.593,17.079,17.407,5129,0
2015-07-09,17.144,17.144,17.088,17.088,534,0
2015-07-10,17.36,17.481,17.173,17.463,962,0
2015-07-13,17.528,17.603,17.509,17.509,3634,0
2015-07-14,17.603,17.734,17.509,17.632,3647,0
2015-07-15,17.78,17.78,17.64,17.771,1806,0
2015-07-16,17.706,17.706,17.668,17.668,1496,0
2015-07-17,17.668,17.668,17.668,17.668,108,0
2015-07-20,17.78,17.78,17.491,17.724,1496,0
2015-07-21,17.724,17.724,17.65,17.65,1283,0
2015-07-22,17.537,17.537,17.407,17.444,962,0
2015-07-23,17.528,17.528,17.519,17.519,428,0
2015-07-24,17.341,17.379,17.341,17.379,854,0
2015-07-27,17.519,18.043,17.519,17.846,5663,0
2015-07-28,17.977,18.015,17.977,18.015,2992,0
2015-07-29,17.884,18.033,17.884,18.033,1496,0
2015-07-30,17.912,18.052,17.846,18.052,2672,0
2015-07-31,18.043,18.043,17.968,17.968,2885,0
2015-08-03,17.892,18.061,17.537,17.884,5102,0
2015-08-04,17.875,17.902,17.875,17.902,1816,0
2015-08-05,18.033,18.033,17.94,17.968,1603,0
2015-08-06,18.024,18.324,18.015,18.024,6000,0
2015-08-07,17.977,18.024,17.949,18.024,1603,0
2015-08-10,18.146,18.146,17.977,17.977,4275,0
2015-08-11,18.015,18.015,18.005,18.005,1468,0
2015-08-12,18.015,18.015,18.005,18.005,854,0
2015-08-13,17.856,18.108,17.78,18.108,104399,0
2015-08-14,17.996,17.996,17.996,17.996,749,0
2015-08-17,17.996,17.996,17.949,17.958,5022,0
2015-08-18,17.949,18.146,17.921,18.146,5983,0
2015-08-19,18.146,18.146,17.688,18.146,3634,0
2015-08-20,18.015,18.146,17.836,17.836,1924,0
2015-08-21,17.79,17.79,17.537,17.715,1816,0
2015-08-24,17.219,17.884,16.966,16.986,12167,0
2015-08-25,17.088,17.65,16.966,16.966,6091,0
2015-08-26,17.191,17.191,16.966,16.966,1816,0
2015-08-27,17.154,17.425,17.154,17.425,3419,0
2015-08-28,17.724,17.734,17.183,17.547,6839,0
2015-08-31,17.547,17.547,17.331,17.331,1283,0
2015-09-01,17.239,17.528,17.004,17.444,3740,0
2015-09-02,17.5,17.5,17.256,17.491,962,0
2015-09-03,17.481,17.481,17.248,17.256,1389,0
2015-09-04,17.5,17.5,17.219,17.313,2137,0
2015-09-08,17.528,17.575,17.435,17.472,2992,0
2015-09-09,17.229,17.341,17.229,17.341,213,0
2015-09-10,17.36,17.36,17.322,17.322,1970,0
2015-09-11,17.322,17.322,17.322,17.322,213,0
2015-09-14,17.575,17.575,17.407,17.435,1175,0
2015-09-15,17.566,17.575,17.566,17.566,1710,0
2015-09-16,18.033,18.033,17.537,17.65,12181,0
2015-09-17,17.453,17.463,17.313,17.313,1316,0
2015-09-18,17.135,17.173,17.079,17.079,8228,0
2015-09-21,17.079,17.173,16.986,17.117,2458,0
2015-09-22,16.986,16.986,16.986,16.986,108,0
2015-09-23,16.986,16.986,15.665,16.405,8032,0
2015-09-24,16.283,16.283,16.058,16.236,3589,0
2015-09-25,16.255,16.331,16.087,16.265,3526,0
2015-09-28,16.283,16.283,15.76,15.946,2800,0
2015-09-29,15.441,15.721,13.13,15.535,17631,0
2015-09-30,15.629,15.966,15.6,15.75,6304,0
2015-10-01,15.974,15.974,15.853,15.909,1175,0
2015-10-02,16.002,16.002,16.002,16.002,213,0
2015-10-05,15.741,16.002,15.741,15.956,2707,0
2015-10-06,16.19,16.19,16.19,16.19,428,0
2015-10-07,16.19,16.275,15.75,16.255,4652,0
2015-10-08,16.163,16.443,15.974,16.19,8228,0
2015-10-09,16.358,16.471,15.918,16.471,4595,0
2015-10-12,16.246,17.088,16.246,16.705,8996,0
2015-10-13,16.668,16.668,15.741,15.946,9938,0
2015-10-14,16.19,16.292,16.002,16.219,6732,0
2015-10-15,16.17,16.612,16.17,16.573,749,0
2015-10-16,16.564,16.564,16.331,16.546,1710,0
2015-10-19,16.246,16.508,16.153,16.508,2353,0
2015-10-20,16.395,16.395,16.097,16.097,5770,0
2015-10-21,16.246,16.452,16.236,16.452,962,0
2015-10-22,16.153,16.199,16.153,16.199,749,0
2015-10-23,16.593,16.593,16.527,16.583,1710,0
2015-10-26,16.62,16.629,16.62,16.62,2351,0
2015-10-27,16.508,16.508,16.508,16.508,428,0
2015-10-28,16.275,16.602,16.275,16.573,749,0
2015-10-29,16.685,16.685,16.685,16.685,108,0
2015-10-30,16.761,16.798,16.48,16.78,2778,0
2015-11-02,16.734,16.741,16.555,16.685,3906,0
2015-11-03,16.564,16.705,16.461,16.705,21416,0
2015-11-04,16.705,16.705,16.705,16.705,427,0
2015-11-05,16.629,16.761,16.629,16.761,1175,0
2015-11-06,16.283,16.489,15.844,16.489,12076,0
2015-11-09,16.275,16.443,16.275,16.292,1110,0
2015-11-10,16.302,16.367,16.19,16.19,1816,0
2015-11-11,16.283,16.387,16.283,16.387,2030,0
2015-11-12,16.283,16.415,16.283,16.283,2672,0
2015-11-13,16.471,16.471,16.283,16.302,3205,0
2015-11-16,16.283,16.302,16.134,16.265,3526,0
2015-11-17,16.255,16.283,16.219,16.219,3419,0
2015-11-18,16.395,16.395,16.339,16.339,854,0
2015-11-19,16.387,16.499,16.387,16.387,1924,0
2015-11-20,16.423,16.668,16.423,16.62,2458,0
2015-11-23,16.48,16.48,16.246,16.48,1175,0
2015-11-24,16.283,16.395,16.255,16.395,1924,0
2015-11-25,16.246,16.48,16.246,16.471,1710,0
2015-11-27,16.415,16.629,16.339,16.499,854,0
2015-11-30,16.471,16.629,16.471,16.527,9083,0
2015-12-01,16.471,16.705,16.471,16.705,1359,0
2015-12-02,16.593,16.593,16.517,16.517,1483,0
2015-12-03,16.846,16.938,16.612,16.639,13648,0
2015-12-04,16.546,16.677,16.546,16.555,1283,0
2015-12-07,16.705,16.705,16.583,16.593,1603,0
2015-12-08,16.283,16.283,16.283,16.283,233,0
2015-12-09,16.367,16.367,16.358,16.358,534,0
2015-12-10,16.423,16.423,16.331,16.331,2778,0
2015-12-11,16.114,16.321,16.114,16.19,962,0
2015-12-14,16.377,16.377,15.938,15.946,2869,0
2015-12-15,15.909,16.134,15.909,16.022,3954,0
2015-12-16,16.058,16.153,16.058,16.153,854,0
2015-12-17,16.04,16.04,15.928,15.928,1068,0
2015-12-18,15.909,15.994,15.909,15.909,2030,0
2015-12-21,16.002,16.002,16.002,16.002,321,0
2015-12-22,16.002,16.002,16.002,16.002,83,0
2015-12-23,16.05,16.078,15.946,16.058,1816,0
2015-12-24,16.106,16.17,16.106,16.17,535,0
2015-12-28,16.199,16.339,16.199,16.219,1545,0
2015-12-30,16.246,16.246,16.163,16.163,1457,0
2015-12-31,16.163,16.245,16.153,16.153,2261,0
2016-01-04,15.938,16.078,15.938,16.078,8702,0
2016-01-05,16.097,16.332,16.068,16.173,1284,0
2016-01-06,15.994,16.227,15.918,15.918,1583,0
2016-01-07,15.713,16.237,15.713,15.89,2063,0
2016-01-08,15.656,15.984,15.656,15.984,2657,0
2016-01-11,16.367,16.367,15.89,15.89,7019,0
2016-01-12,15.862,15.862,15.721,15.741,695,0
2016-01-13,15.797,15.797,15.75,15.78,2853,0
2016-01-14,15.797,15.797,15.154,15.553,9044,0
2016-01-15,15.32,15.479,15.32,15.478,2637,0
2016-01-19,15.525,15.525,15.226,15.236,3313,0
2016-01-20,14.833,14.841,14.243,14.477,10334,0
2016-01-21,14.701,14.805,14.701,14.805,4189,0
2016-01-22,14.973,14.973,14.786,14.889,1039,0
2016-01-25,14.842,14.936,14.842,14.936,435,0
2016-01-26,14.937,14.943,14.88,14.943,4700,0
2016-01-27,14.973,15.04,14.973,15,3311,0
2016-01-29,15.242,15.348,15.207,15.216,7290,0
2016-02-01,15.311,15.376,15.311,15.376,2465,0
2016-02-02,15.613,15.613,15.226,15.226,8830,0
2016-02-03,15.292,15.292,15.171,15.226,1944,0
2016-02-04,15.226,15.441,15.18,15.441,18654,0
2016-02-05,15.592,15.769,15.497,15.769,2913,0
2016-02-08,15.432,15.497,15.226,15.252,7979,0
2016-02-09,15.255,15.255,14.992,14.992,8227,0
2016-02-10,15.029,15.107,15.029,15.058,6746,0
2016-02-11,14.908,14.908,14.655,14.767,4805,0
2016-02-12,14.823,15.039,14.692,14.805,2307,0
2016-02-16,15.068,15.133,14.992,15.133,6487,0
2016-02-17,15.207,15.479,15.189,15.348,10452,0
2016-02-18,15.281,15.281,15.281,15.281,322,0
2016-02-19,15.441,15.441,15.085,15.236,7536,0
2016-02-22,15.44,15.441,15.264,15.272,3456,0
2016-02-23,15.272,15.357,15.216,15.216,9770,0
2016-02-24,15.076,15.221,15.076,15.216,5954,0
2016-02-25,15.207,15.385,15.207,15.292,5133,0
2016-02-26,15.921,15.921,15.301,15.339,3791,0
2016-02-29,15.451,15.451,15.272,15.311,9262,0
2016-03-01,15.338,15.853,15.306,15.413,14307,0
2016-03-02,15.531,15.544,15.525,15.544,7312,0
2016-03-03,15.404,15.544,15.385,15.544,2169,0
2016-03-04,15.432,15.665,15.432,15.644,7323,0
2016-03-07,15.562,15.704,15.441,15.704,2768,0
2016-03-08,15.438,15.489,15.438,15.489,1741,0
2016-03-09,15.694,15.694,15.508,15.638,2674,0
2016-03-10,15.72,15.72,15.66,15.66,3259,0
2016-03-11,15.731,15.822,15.731,15.809,2142,0
2016-03-14,15.85,15.85,15.718,15.718,1172,0
2016-03-16,15.69,15.741,15.638,15.638,920,0
2016-03-17,15.721,15.826,15.704,15.757,6616,0
2016-03-18,15.769,15.9,15.629,15.721,5040,0
2016-03-21,15.745,15.843,15.721,15.834,3145,0
2016-03-22,15.797,15.797,15.797,15.797,481,0
2016-03-23,15.591,15.816,15.591,15.704,1615,0
2016-03-24,15.681,15.785,15.681,15.785,2917,0
2016-03-28,15.591,15.619,15.507,15.535,5017,0
2016-03-29,15.89,15.89,15.84,15.84,1338,0
2016-03-30,15.872,16.04,15.741,15.918,10288,0
2016-03-31,15.956,15.983,15.842,15.983,1113,0
2016-04-01,15.834,15.966,15.834,15.938,3895,0
2016-04-04,15.957,16.022,15.872,16.022,1951,0
2016-04-05,15.806,15.806,15.76,15.76,1283,0
2016-04-06,15.698,15.913,15.698,15.76,6688,0
2016-04-07,15.903,15.925,15.903,15.925,556,0
2016-04-08,15.993,15.993,15.866,15.956,2647,0
2016-04-11,15.993,15.994,15.96,15.971,1656,0
2016-04-12,16.022,16.022,15.999,15.999,2695,0
2016-04-13,15.974,16.219,15.974,16.19,6535,0
2016-04-14,15.994,16.19,15.994,16.142,713,0
2016-04-15,16.14,16.197,16.14,16.175,1228,0
2016-04-18,16.324,16.324,16.139,16.139,594,0
2016-04-19,16.199,16.331,16.199,16.275,2627,0
2016-04-20,16.32,16.377,16.284,16.284,981,0
2016-04-21,16.331,16.342,16.331,16.342,582,0
2016-04-25,16.339,16.339,16.227,16.236,429,0
2016-04-26,16.002,16.199,16.002,16.024,6625,0
2016-04-27,16.002,16.002,15.741,15.9,2108,0
2016-04-28,15.881,15.881,15.708,15.769,4652,0
2016-04-29,15.488,15.488,15.488,15.488,323,0
2016-05-02,15.648,15.872,15.616,15.781,12431,0
2016-05-03,15.762,15.762,15.731,15.731,1026,0
2016-05-04,15.619,15.619,15.441,15.441,4433,0
2016-05-05,15.45,15.606,15.441,15.606,1207,0
2016-05-06,15.582,15.582,15.068,15.114,7829,0
2016-05-09,15.216,15.362,15.216,15.301,1782,0
2016-05-10,15.068,15.834,15.011,15.675,39057,0
2016-05-11,15.633,15.853,15.404,15.844,27240,0
2016-05-13,15.638,16.002,15.638,15.844,6663,0
2016-05-16,16.002,16.002,15.834,15.894,6895,0
2016-05-17,15.909,15.918,15.834,15.914,25191,0
2016-05-18,15.853,15.9,15.517,15.806,9562,0
2016-05-19,15.656,15.656,15.535,15.619,6869,0
2016-05-20,15.46,15.469,15.068,15.151,8602,0
2016-05-23,15.133,15.236,15.133,15.236,3377,0
2016-05-24,15.141,15.563,15.141,15.469,12761,0
2016-05-25,15.423,15.656,15.423,15.656,753,0
2016-05-26,15.675,15.769,15.67,15.769,2244,0
2016-05-27,15.787,15.787,15.563,15.694,2203,0
2016-05-31,15.619,15.665,15.502,15.6,3763,0
2016-06-01,15.348,15.713,15.348,15.6,10159,0
2016-06-02,15.522,15.725,15.522,15.694,5968,0
2016-06-03,15.797,15.797,15.441,15.548,1047,0
2016-06-06,15.665,15.9,15.665,15.89,7674,0
2016-06-07,15.76,15.946,15.76,15.938,2252,0
2016-06-08,15.831,15.909,15.831,15.909,481,0
2016-06-10,15.46,15.667,15.46,15.667,1041,0
2016-06-13,15.488,15.769,15.488,15.675,13037,0
2016-06-14,15.704,15.806,15.704,15.806,323,0
2016-06-15,15.938,15.938,15.497,15.502,2124,0
2016-06-16,15.9,15.9,15.868,15.868,1243,0
2016-06-17,15.787,15.787,15.787,15.787,108,0
2016-06-20,15.76,15.787,15.75,15.787,845,0
2016-06-21,15.864,15.864,15.755,15.755,906,0
2016-06-22,15.675,15.787,15.675,15.787,1183,0
2016-06-23,15.797,15.846,15.675,15.846,1639,0
2016-06-24,15.928,15.938,15.563,15.853,3713,0
2016-06-27,15.844,15.844,15.207,15.207,22546,0
2016-06-28,15.517,15.598,15.517,15.598,2033,0
2016-06-29,15.385,15.385,15.385,15.385,478,0
2016-06-30,15.629,15.649,15.357,15.488,2691,0
2016-07-01,15.895,15.895,15.385,15.385,1229,0
2016-07-05,15.301,15.301,15.301,15.301,250,0
2016-07-06,15.011,15.348,15.011,15.348,3278,0
2016-07-07,15.207,15.441,15.02,15.432,9179,0
2016-07-08,15.59,15.59,15.59,15.59,242,0
2016-07-11,15.441,15.591,15.441,15.591,2355,0
2016-07-12,15.629,15.629,15.483,15.619,5806,0
2016-07-13,15.638,15.721,15.638,15.721,11379,0
2016-07-14,15.591,15.605,15.591,15.605,534,0
2016-07-15,15.627,15.694,15.6,15.6,2142,0
2016-07-18,15.648,15.685,15.648,15.685,2028,0
2016-07-19,15.665,15.665,15.648,15.648,3339,0
2016-07-20,15.721,15.721,15.721,15.721,637,0
2016-07-22,15.609,15.899,15.609,15.899,2212,0
2016-07-25,15.741,15.831,15.741,15.831,4106,0
2016-07-26,15.842,15.842,15.656,15.656,1069,0
2016-07-27,15.802,15.802,15.802,15.802,307,0
2016-07-28,15.591,15.591,15.591,15.591,464,0
2016-07-29,15.861,15.862,15.844,15.862,2003,0
2016-08-01,15.76,15.896,15.664,15.704,1481,0
2016-08-02,15.766,15.766,15.645,15.729,702,0
2016-08-03,15.594,15.594,15.594,15.594,265,0
2016-08-04,15.648,15.726,15.648,15.726,2370,0
2016-08-05,15.609,15.721,15.479,15.68,5676,0
2016-08-08,15.573,15.845,15.573,15.669,3554,0
2016-08-09,15.872,15.872,15.721,15.721,1077,0
2016-08-10,15.714,15.714,15.656,15.656,641,0
2016-08-11,15.656,15.656,15.627,15.627,1347,0
2016-08-12,15.507,15.755,15.507,15.591,4318,0
2016-08-15,15.721,15.769,15.617,15.741,2795,0
2016-08-16,15.721,15.909,15.721,15.909,8497,0
2016-08-17,15.853,15.853,15.713,15.731,11884,0
2016-08-18,15.704,15.827,15.704,15.76,12806,0
2016-08-19,15.665,15.726,15.226,15.282,13677,0
2016-08-22,15.385,15.712,15.301,15.582,13456,0
2016-08-23,15.675,15.889,15.675,15.721,2411,0
2016-08-24,15.706,15.76,15.675,15.695,3315,0
2016-08-25,15.545,15.886,15.545,15.863,6069,0
2016-08-26,15.882,15.994,15.83,15.938,7796,0
2016-08-29,15.678,15.715,15.675,15.715,2087,0
2016-08-31,15.648,15.745,15.629,15.745,4355,0
2016-09-01,15.709,15.785,15.709,15.785,271,0
2016-09-02,15.887,15.91,15.742,15.777,2191,0
2016-09-06,16.227,16.227,15.9,15.9,2938,0
2016-09-07,16.021,16.021,15.909,15.909,1891,0
2016-09-08,15.844,15.844,15.835,15.835,576,0
2016-09-09,15.769,15.806,15.769,15.778,641,0
2016-09-12,15.657,15.657,15.544,15.648,5921,0
2016-09-13,15.489,15.489,15.489,15.489,165,0
2016-09-14,15.629,15.629,15.52,15.52,947,0
2016-09-15,15.675,15.675,15.488,15.488,450,0
2016-09-16,15.488,15.619,15.488,15.614,1851,0
2016-09-19,15.717,15.717,15.642,15.642,6091,0
2016-09-20,15.652,15.652,15.47,15.594,5181,0
2016-09-21,16.258,16.258,15.442,15.499,13409,0
2016-09-22,15.527,15.87,15.527,15.727,23816,0
2016-09-23,15.88,16.032,15.766,16.032,18137,0
2016-09-26,15.686,15.965,15.686,15.889,4332,0
2016-09-27,15.916,15.917,15.803,15.913,3746,0
2016-09-28,16.06,16.108,15.861,15.984,5606,0
2016-09-29,15.867,15.889,15.627,15.709,3715,0
2016-09-30,15.664,15.709,15.664,15.709,1627,0
2016-10-03,15.851,15.851,15.692,15.692,1632,0
2016-10-04,15.562,15.613,15.533,15.6,2314,0
2016-10-05,15.527,15.764,15.527,15.699,1337,0
2016-10-06,15.48,15.851,15.48,15.851,960,0
2016-10-10,15.851,15.859,15.741,15.812,1424,0
2016-10-11,15.555,15.555,15.555,15.555,328,0
2016-10-12,15.48,15.527,15.461,15.527,1628,0
2016-10-13,15.47,15.471,15.452,15.452,1345,0
2016-10-14,15.983,15.983,15.47,15.47,13388,0
2016-10-17,15.537,16.122,15.319,15.417,4991,0
2016-10-19,15.423,15.494,15.423,15.494,1825,0
2016-10-20,15.509,15.519,15.509,15.519,2788,0
2016-10-21,15.442,15.524,15.442,15.524,1745,0
2016-10-24,15.47,15.47,15.47,15.47,184,0
2016-10-25,15.633,15.633,15.485,15.527,3877,0
2016-10-26,15.407,15.407,15.405,15.405,631,0
2016-10-27,15.446,15.446,15.446,15.446,463,0
2016-10-28,15.537,15.537,15.389,15.389,1249,0
2016-10-31,15.473,15.473,15.473,15.473,707,0
2016-11-01,15.328,15.508,15.328,15.461,1866,0
2016-11-02,15.461,15.699,15.461,15.699,4416,0
2016-11-03,15.594,15.594,15.309,15.309,2321,0
2016-11-04,15.262,15.262,15.262,15.262,684,0
2016-11-07,15.252,15.458,15.252,15.458,3636,0
2016-11-08,15.423,15.423,15.347,15.375,615,0
2016-11-09,15.49,15.537,15.408,15.413,3114,0
2016-11-10,15.477,15.477,15.307,15.307,2687,0
2016-11-11,15.319,15.452,15.319,15.415,2477,0
2016-11-14,15.413,15.413,15.404,15.404,561,0
2016-11-15,15.236,15.303,15.233,15.303,1106,0
2016-11-16,15.452,15.452,15.09,15.099,9683,0
2016-11-17,15.174,15.261,15.174,15.261,1679,0
2016-11-18,15.099,15.205,15.099,15.134,2721,0
2016-11-21,15.27,15.319,15.195,15.318,7958,0
2016-11-22,15.223,15.317,15.185,15.267,2887,0
2016-11-23,15.138,15.346,15.138,15.141,15650,0
2016-11-25,15.195,15.271,15.195,15.271,851,0
2016-11-28,15.242,15.29,15.223,15.223,644,0
2016-11-29,15.223,15.333,15.223,15.29,7463,0
2016-11-30,16.151,16.151,15.223,15.233,10906,0
2016-12-01,15.213,15.308,15.213,15.29,6356,0
2016-12-02,15.275,15.356,15.275,15.342,2007,0
2016-12-05,15.366,15.756,15.366,15.48,2979,0
2016-12-06,15.328,15.366,15.328,15.366,4093,0
2016-12-07,15.347,15.452,15.347,15.452,631,0
2016-12-08,15.356,15.478,15.356,15.413,4532,0
2016-12-09,15.47,15.584,15.47,15.566,2031,0
2016-12-12,15.509,15.594,15.509,15.509,4916,0
2016-12-13,15.665,15.665,15.526,15.62,6361,0
2016-12-14,15.556,15.556,15.506,15.506,4820,0
2016-12-15,15.642,15.642,15.413,15.436,6385,0
2016-12-16,15.296,15.296,15.296,15.296,465,0
2016-12-19,15.27,15.453,15.262,15.385,7244,0
2016-12-20,15.438,15.448,15.264,15.28,11790,0
2016-12-21,15.337,15.366,15.299,15.319,5153,0
2016-12-22,15.319,15.556,15.319,15.413,6273,0
2016-12-23,15.423,15.556,15.423,15.556,4077,0
2016-12-27,15.604,15.604,15.436,15.573,6298,0
2016-12-28,15.636,16.138,15.636,15.862,12017,0
2016-12-29,15.793,15.861,15.676,15.861,8283,0
2016-12-30,15.832,15.832,15.813,15.827,2439,0
2017-01-03,16.039,16.039,15.921,15.982,8439,0
2017-01-04,15.928,16.02,15.928,15.98,2131,0
2017-01-05,15.993,16.138,15.993,16.108,7786,0
2017-01-06,16.148,16.148,15.897,15.911,11200,0
2017-01-09,15.848,15.965,15.848,15.882,3592,0
2017-01-10,16,16.01,15.882,15.882,4073,0
2017-01-11,16,16.148,15.97,16.148,16194,0
2017-01-12,16.128,16.185,15.961,16.051,8055,0
2017-01-13,15.98,16.099,15.971,15.971,2785,0
2017-01-17,15.911,15.921,15.902,15.902,830,0
2017-01-18,15.902,15.935,15.902,15.931,3782,0
2017-01-19,15.754,15.931,15.754,15.872,9984,0
2017-01-20,15.98,15.99,15.817,15.99,6245,0
2017-01-23,15.764,15.931,15.764,15.824,6356,0
2017-01-24,15.974,15.974,15.892,15.892,2072,0
2017-01-25,15.971,15.99,15.971,15.971,24892,0
2017-01-26,16,16.03,15.99,16.01,32409,0
2017-01-27,15.975,16.059,15.975,16.059,25822,0
2017-01-30,16.079,16.079,15.971,15.971,8610,0
2017-01-31,16,16.089,16,16.089,2137,0
2017-02-01,16.084,16.084,16,16.079,1360,0
2017-02-02,16.072,16.072,16.02,16.03,2078,0
2017-02-03,16.246,16.246,16.02,16.044,8604,0
2017-02-06,15.951,16.039,15.872,15.956,32555,0
2017-02-07,15.291,16.065,15.291,16.02,42191,0
2017-02-08,16.01,16.118,15.902,16.118,43346,0
2017-02-09,16.118,16.118,16.048,16.108,1067,0
2017-02-10,16,16.138,16,16.02,7637,0
2017-02-13,16.138,16.543,16.138,16.443,11480,0
2017-02-14,16.443,16.502,16.384,16.492,12980,0
2017-02-15,16.489,16.64,16.489,16.64,1728,0
2017-02-16,16.63,16.64,16.542,16.64,12595,0
2017-02-17,16.64,16.729,16.64,16.729,9592,0
2017-02-21,16.768,16.827,16.617,16.827,13353,0
2017-02-22,16.739,16.847,16.739,16.847,11586,0
2017-02-23,16.795,16.827,16.788,16.827,1618,0
2017-02-24,16.739,16.739,16.66,16.689,6704,0
2017-02-27,16.709,16.774,16.709,16.739,2865,0
2017-02-28,16.748,16.748,16.581,16.739,2294,0
2017-03-01,17.034,17.034,16.773,16.896,6458,0
2017-03-02,16.66,16.727,16.66,16.727,395,0
2017-03-03,16.538,16.64,16.502,16.61,1903,0
2017-03-06,16.453,16.511,16.453,16.506,4365,0
2017-03-07,16.502,16.584,16.443,16.443,6694,0
2017-03-08,16.586,16.62,16.586,16.61,3035,0
2017-03-09,16.581,16.667,16.571,16.64,4654,0
2017-03-10,16.719,16.739,16.719,16.739,305,0
2017-03-13,16.963,16.963,16.896,16.931,5122,0
2017-03-14,16.837,16.847,16.827,16.847,939,0
2017-03-15,16.837,17.004,16.807,17.004,7749,0
2017-03-16,16.955,16.985,16.896,16.985,3991,0
2017-03-17,16.98,17.063,16.976,17.034,7317,0
2017-03-20,16.876,17.054,16.876,16.97,9286,0
2017-03-21,17.132,17.132,16.945,16.945,12554,0
2017-03-22,17.113,17.132,16.965,17.132,9306,0
2017-03-23,17.191,17.201,17.172,17.201,8121,0
2017-03-24,17.162,17.233,17.121,17.187,3942,0
2017-03-27,17.182,17.796,17.182,17.516,4403,0
2017-03-28,17.376,17.531,17.122,17.202,4460,0
2017-03-29,17.019,17.801,17.019,17.428,1666,0
2017-03-30,17.418,17.418,17.259,17.29,8334,0
2017-03-31,17.29,17.305,17.132,17.26,9521,0
2017-04-03,17.103,17.183,17.103,17.142,1533,0
2017-04-04,17.083,17.453,17.083,17.298,2933,0
2017-04-05,17.194,17.329,17.061,17.16,9120,0
2017-04-06,17.142,17.618,17.113,17.156,5705,0
2017-04-07,17.359,17.359,17.11,17.182,995,0
2017-04-10,17.27,17.5,17.168,17.168,5350,0
2017-04-11,17.123,17.379,17.123,17.124,1890,0
2017-04-12,17.585,17.595,17.152,17.379,5576,0
2017-04-13,17.536,17.536,17.241,17.379,1715,0
2017-04-17,17.329,17.467,17.319,17.467,69198,0
2017-04-19,17.418,17.585,17.418,17.585,6850,0
2017-04-20,17.526,17.585,17.426,17.575,6258,0
2017-04-21,17.526,17.753,17.526,17.753,51520,0
2017-04-24,17.516,18.068,17.516,18.068,15592,0
2017-04-25,18.156,18.156,17.83,17.83,4310,0
2017-04-26,17.983,18.053,17.93,17.969,2264,0
2017-04-27,18.009,18.068,18.009,18.068,14209,0
2017-04-28,18.141,18.141,18.141,18.141,267,0
2017-05-01,18.019,18.055,18.019,18.055,1175,0
2017-05-02,17.723,18.117,17.723,18.078,1581,0
2017-05-03,18.156,18.206,18.107,18.107,5266,0
2017-05-04,18.304,18.55,18.207,18.55,7351,0
2017-05-05,18.55,18.708,18.341,18.708,2947,0
2017-05-08,19.003,19.003,18.564,18.924,11574,0
2017-05-09,18.816,18.816,18.649,18.708,7516,0
2017-05-10,18.718,19.004,18.703,18.816,3031,0
2017-05-11,18.816,18.816,18.718,18.727,1038,0
2017-05-12,18.531,18.926,18.531,18.629,7360,0
2017-05-15,18.471,18.56,18.334,18.56,8314,0
2017-05-16,18.599,18.769,18.599,18.769,4000,0
2017-05-17,18.545,18.629,18.496,18.496,3759,0
2017-05-18,17.408,18.314,17.408,18.256,2185,0
2017-05-19,18.027,18.609,18.027,18.078,2441,0
2017-05-22,18.56,18.648,17.872,18.578,7568,0
2017-05-23,18.708,18.708,17.9,18.42,10934,0
2017-05-24,18.57,18.649,18.57,18.649,356,0
2017-05-25,18.216,18.491,18.216,18.491,7340,0
2017-05-26,18.343,18.581,18.343,18.393,3072,0
2017-05-30,18.412,18.609,18.412,18.609,1362,0
2017-05-31,18.708,18.708,18.324,18.429,1515,0
2017-06-01,17.841,18.609,17.841,18.55,2106,0
2017-06-02,18.56,18.649,18.531,18.649,3033,0
2017-06-05,18.659,18.678,18.629,18.668,1707,0
2017-06-06,18.727,18.757,18.619,18.757,3409,0
2017-06-07,18.846,19.033,18.825,19.033,3272,0
2017-06-08,19.033,19.033,18.895,19.007,3188,0
2017-06-09,19.023,19.336,19.023,19.336,10559,0
2017-06-12,19.108,19.151,18.954,19.003,2672,0
2017-06-13,18.974,18.993,18.645,18.645,3415,0
2017-06-14,18.718,18.854,18.718,18.737,5080,0
2017-06-15,18.865,18.924,18.59,18.826,1443,0
2017-06-16,18.836,18.905,18.619,18.619,3763,0
2017-06-19,18.696,18.767,18.619,18.767,1106,0
2017-06-20,18.767,19.151,18.658,19.141,6210,0
2017-06-21,19.003,19.054,19.003,19.003,1680,0
2017-06-22,18.944,18.944,18.796,18.924,1418,0
2017-06-23,18.757,19.181,18.757,19.033,3569,0
2017-06-26,18.796,19.367,17.822,18.65,2389,0
2017-06-27,18.471,19.181,18.471,19.082,4396,0
2017-06-28,18.836,18.993,18.71,18.993,2978,0
2017-06-29,19.2,19.2,19.111,19.131,731,0
2017-06-30,19.161,19.289,19.025,19.039,1764,0
2017-07-06,19.02,19.023,19.02,19.023,341,0
2017-07-07,19.052,19.052,18.341,18.944,1462,0
2017-07-10,19.092,19.092,18.619,18.816,1790,0
2017-07-11,18.88,19.2,18.88,19.2,1332,0
2017-07-12,19.151,19.327,19.151,19.249,2544,0
2017-07-13,19.215,19.417,19.215,19.417,1638,0
2017-07-14,19.285,19.692,19.285,19.692,427,0
2017-07-17,19.495,19.495,19.495,19.495,265,0
2017-07-18,19.564,19.564,19.299,19.564,2642,0
2017-07-19,19.564,19.564,19.564,19.564,1337,0
2017-07-21,19.545,19.545,19.545,19.545,281,0
2017-07-24,19.239,19.512,19.239,19.446,2477,0
2017-07-25,19.2,19.515,18.916,19.515,3217,0
2017-07-26,19.091,19.594,19.091,19.594,5946,0
2017-07-27,19.594,19.801,19.328,19.781,7669,0
2017-07-28,19.692,19.801,19.529,19.624,3961,0
2017-07-31,18.708,19.702,18.708,19.555,829,0
2017-08-01,19.107,19.614,18.98,18.983,9278,0
2017-08-02,18.777,18.836,18.666,18.777,12370,0
2017-08-03,18.609,18.991,18.511,18.708,16253,0
2017-08-04,18.708,18.782,17.817,18.412,18116,0
2017-08-07,18.176,19.663,18.025,19.663,18104,0
2017-08-08,18.708,18.912,18.215,18.275,5132,0
2017-08-09,18.708,18.708,18.215,18.265,970,0
2017-08-10,17.969,18.503,17.969,18.458,4611,0
2017-08-11,19.2,19.2,18.037,18.196,8615,0
2017-08-14,18.655,18.708,18.373,18.511,20006,0
2017-08-15,18.777,18.836,18.621,18.806,8375,0
2017-08-16,18.934,19.043,18.816,19.043,4283,0
2017-08-17,18.905,18.993,18.804,18.934,1740,0
2017-08-18,18.294,19.011,18.294,18.796,2328,0
2017-08-21,18.839,18.903,18.837,18.865,1986,0
2017-08-22,19.2,19.2,19.051,19.082,4206,0
2017-08-23,19.2,19.2,19.072,19.072,1312,0
2017-08-24,19.131,19.289,19.131,19.21,14358,0
2017-08-25,19.348,19.348,19.348,19.348,355,0
2017-08-28,19.348,19.348,19.092,19.092,434,0
2017-08-29,19.052,19.188,19.052,19.151,3233,0
2017-08-30,18.905,19.17,18.905,19.17,510,0
2017-08-31,18.412,19.358,18.412,19.289,18653,0
2017-09-01,19.22,19.338,19.22,19.338,3800,0
2017-09-05,19.151,19.279,19.151,19.23,1794,0
2017-09-06,19.22,19.328,18.943,19.279,3468,0
2017-09-07,19.249,19.387,19.121,19.121,2003,0
2017-09-11,19.397,19.683,19.397,19.673,8120,0
2017-09-12,20.185,20.185,19.594,19.594,9970,0
2017-09-13,19.623,20.047,19.623,19.742,1365,0
2017-09-14,19.683,19.683,19.683,19.683,184,0
2017-09-15,19.692,20.093,19.692,20.093,1221,0
2017-09-18,19.653,19.909,19.653,19.791,948,0
2017-09-19,19.535,19.909,19.535,19.87,3390,0
2017-09-20,19.811,19.87,19.811,19.845,1303,0
2017-09-21,20.13,20.13,20.13,20.13,113,0
2017-09-22,20.02,20.02,20.0199,20.02,538,0
2017-09-25,19.97,20.01,19.96,20,3497,0
2017-09-26,19.93,20.0029,19.36,19.77,5264,0
2017-09-27,20.18,20.61,20,20.1312,7082,0
2017-09-28,20.2518,20.62,20.19,20.32,2808,0
2017-09-29,20.86,20.95,20,20.5,5010,0
2017-10-02,20.29,20.67,20.29,20.58,5002,0
2017-10-03,20.34,20.5336,20.34,20.5,2427,0
2017-10-04,20.5,20.71,20.4867,20.59,6727,0
2017-10-05,20.65,21.16,20.65,20.96,24515,0
2017-10-06,20.81,20.8936,20.81,20.8199,1278,0
2017-10-09,20.61,20.8,20.61,20.6709,2786,0
2017-10-10,20.64,20.73,20.62,20.64,2929,0
2017-10-11,20.56,20.8,20.56,20.777,1708,0
2017-10-12,20.75,20.7814,20.45,20.59,3695,0
2017-10-13,20.45,20.69,20.45,20.57,5218,0
2017-10-16,20.59,20.6107,20.59,20.605,1116,0
2017-10-17,20.56,20.565,20.35,20.48,7958,0
2017-10-18,20.69,20.69,20.31,20.42,3752,0
2017-10-19,20.42,20.6192,20.42,20.6192,3584,0
2017-10-20,20.62,20.7042,20.58,20.7042,1748,0
2017-10-23,20.58,20.72,20.58,20.6099,1517,0
2017-10-24,20.7034,20.7199,20.5713,20.58,4218,0
2017-10-25,20.46,20.6799,20.46,20.5,6658,0
2017-10-26,20.5,20.59,20.3801,20.39,2842,0
2017-10-27,20.43,20.43,20.21,20.2692,4769,0
2017-10-30,20.17,20.2904,20.17,20.2416,2928,0
2017-10-31,20.26,20.35,20.2099,20.24,4062,0
2017-11-01,20.16,20.22,20.14,20.18,1913,0
2017-11-02,20.08,20.22,20.05,20.05,3012,0
2017-11-03,20,20.1193,20,20.11,785,0
2017-11-06,20.39,20.39,20.25,20.33,2105,0
2017-11-07,20.13,20.16,20.01,20.0462,5021,0
2017-11-08,20.02,20.22,20,20.01,6555,0
2017-11-09,19.99,19.9901,19.55,19.79,8512,0
2017-11-10,19.66,19.66,19.54,19.65,4263,0
