Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.275,6.4071,6.275,6.3804,23066,0
2005-02-28,6.4245,6.442,6.3102,6.3277,25339,0
2005-03-01,6.3629,6.3629,6.2573,6.2924,32496,0
2005-03-02,6.2573,6.2924,6.2487,6.275,30792,0
2005-03-03,6.275,6.3014,6.2309,6.2573,24885,0
2005-03-04,6.2836,6.4071,6.2661,6.4071,12272,0
2005-03-07,6.4334,6.4685,6.4334,6.4334,27044,0
2005-03-08,6.4334,6.442,6.3893,6.3981,8523,0
2005-03-09,6.3804,6.3804,6.2573,6.2661,24089,0
2005-03-10,6.2309,6.2398,6.002,6.1253,48974,0
2005-03-11,6.0989,6.1428,6.0724,6.0902,16135,0
2005-03-14,6.0198,6.0198,5.8172,5.8349,53745,0
2005-03-15,5.6853,5.7293,5.4829,5.5619,88060,0
2005-03-16,5.4566,5.5707,5.4389,5.4566,69654,0
2005-03-17,5.4124,5.606,5.4124,5.5885,18410,0
2005-03-18,5.6324,5.7205,5.5885,5.6765,30453,0
2005-03-21,5.6765,5.6941,5.4566,5.5092,37156,0
2005-03-22,5.5798,5.5885,5.4124,5.4566,48521,0
2005-03-23,5.3949,5.4389,5.3861,5.3861,18410,0
2005-03-24,5.3508,5.474,5.3508,5.4566,25226,0
2005-03-28,5.3949,5.4566,5.3067,5.3156,30679,0
2005-03-29,5.3244,5.3421,5.1837,5.1837,40452,0
2005-03-30,5.2103,5.3684,5.2103,5.3156,26476,0
2005-03-31,5.3508,5.5005,5.3508,5.4124,19317,0
2005-04-01,5.4829,5.6324,5.4829,5.4829,16021,0
2005-04-04,5.4653,5.6236,5.4389,5.5444,19543,0
2005-04-05,5.5798,5.6588,5.5798,5.6503,25679,0
2005-04-06,5.6503,5.6503,5.5885,5.606,11588,0
2005-04-07,5.5707,5.6765,5.5707,5.6503,6362,0
2005-04-08,5.606,5.6412,5.4476,5.4566,53860,0
2005-04-11,5.474,5.4829,5.3684,5.4213,27840,0
2005-04-12,5.4389,5.4829,5.3949,5.4829,29657,0
2005-04-13,5.4915,5.5269,5.474,5.5092,11475,0
2005-04-14,5.5179,5.5357,5.3684,5.3684,17725,0
2005-04-15,5.3421,5.3421,5.1219,5.1662,39997,0
2005-04-18,5.0605,5.1485,5.0605,5.0693,38747,0
2005-04-19,5.0955,5.2628,5.0955,5.254,35792,0
2005-04-20,5.2628,5.3421,5.2628,5.2628,24772,0
2005-04-21,5.2805,5.3156,5.2805,5.3067,23975,0
2005-04-22,5.3067,5.3421,5.2452,5.2452,32272,0
2005-04-25,5.3508,5.4213,5.3067,5.3684,8408,0
2005-04-26,5.3421,5.5444,5.3421,5.474,7274,0
2005-04-27,5.4476,5.4566,5.4213,5.4389,15796,0
2005-04-28,5.4124,5.4124,5.2364,5.2452,16930,0
2005-04-29,5.3156,5.3156,5.1923,5.2452,8863,0
2005-05-02,5.2364,5.3333,5.2364,5.3244,18976,0
2005-05-03,5.3156,5.3333,5.2891,5.3156,22839,0
2005-05-04,5.3684,5.5179,5.3684,5.5179,14771,0
2005-05-05,5.5798,5.5885,5.5444,5.5885,16589,0
2005-05-06,5.606,5.6236,5.5619,5.5798,7386,0
2005-05-09,5.5619,5.606,5.5179,5.5707,7955,0
2005-05-10,5.5179,5.5707,5.5005,5.5707,11362,0
2005-05-11,5.5179,5.5179,5.4476,5.474,5341,0
2005-05-12,5.5179,5.5885,5.5092,5.5269,15907,0
2005-05-13,5.5444,5.5444,5.4389,5.4389,11929,0
2005-05-16,5.4301,5.4301,5.3508,5.3508,5341,0
2005-05-17,5.3333,5.4653,5.3333,5.4389,6702,0
2005-05-18,5.4213,5.5707,5.4213,5.5532,10113,0
2005-05-19,5.5619,5.6236,5.5179,5.5619,2841,0
2005-05-20,5.606,5.6324,5.5532,5.5707,10341,0
2005-05-23,5.606,5.6236,5.5798,5.5972,13068,0
2005-05-24,5.606,5.6676,5.5707,5.606,14316,0
2005-05-25,5.6676,5.7118,5.606,5.6676,25111,0
2005-05-26,5.6324,5.7205,5.6324,5.7205,6702,0
2005-05-27,5.7556,5.826,5.7556,5.7997,6815,0
2005-05-31,5.8435,5.8435,5.7556,5.7733,16589,0
2005-06-01,5.9139,5.9139,5.8877,5.9139,14771,0
2005-06-02,5.9053,6.046,5.9053,6.046,25679,0
2005-06-03,6.1253,6.1693,6.0812,6.1076,11588,0
2005-06-06,6.0551,6.0551,5.9581,5.967,25792,0
2005-06-07,5.9846,6.0109,5.9846,5.9846,11021,0
2005-06-08,5.9493,5.9846,5.8788,5.8965,6476,0
2005-06-09,5.9053,5.9053,5.7908,5.8172,29089,0
2005-06-10,5.8172,5.8614,5.8172,5.8349,8182,0
2005-06-13,5.8435,5.9316,5.8349,5.9316,21816,0
2005-06-14,5.9316,5.9581,5.9053,5.923,34658,0
2005-06-15,5.9053,6.002,5.9053,5.9934,21816,0
2005-06-16,5.9934,6.0284,5.9404,5.9934,21133,0
2005-06-17,6.0109,6.1341,6.0109,6.0635,13637,0
2005-06-20,6.0551,6.0812,5.9934,6.0635,10113,0
2005-06-21,6.0635,6.1517,6.0635,6.1428,11362,0
2005-06-22,6.0989,6.1253,6.0635,6.0724,8636,0
2005-06-23,6.1076,6.1693,6.0372,6.0724,18748,0
2005-06-24,6.046,6.046,5.9316,5.9316,9886,0
2005-06-27,5.826,5.967,5.826,5.9316,29315,0
2005-06-28,6.0109,6.0635,6.0109,6.0372,32156,0
2005-06-29,6.0372,6.1076,6.0372,6.0724,15796,0
2005-06-30,6.0724,6.0989,6.0284,6.0551,7386,0
2005-07-01,6.0989,6.1428,6.0989,6.1164,5113,0
2005-07-05,6.0812,6.0812,6.0284,6.0724,13637,0
2005-07-06,6.0724,6.1341,6.0635,6.1341,14316,0
2005-07-07,6.0812,6.1517,6.0551,6.1164,5682,0
2005-07-08,6.1428,6.1958,6.0724,6.1782,28407,0
2005-07-11,6.2221,6.3365,6.2046,6.3014,29315,0
2005-07-12,6.3365,6.5828,6.3014,6.5828,23636,0
2005-07-13,6.5214,6.5214,6.3718,6.4334,17046,0
2005-07-14,6.4509,6.4773,6.4071,6.4071,8747,0
2005-07-15,6.3981,6.3981,6.3102,6.3102,7728,0
2005-07-18,6.3102,6.3102,6.2309,6.2661,16021,0
2005-07-19,6.2924,6.3102,6.2661,6.2836,19203,0
2005-07-20,6.2924,6.3452,6.2487,6.3277,29657,0
2005-07-21,6.3452,6.4334,6.3452,6.4334,28180,0
2005-07-22,6.6182,6.6182,6.4509,6.4509,31021,0
2005-07-25,6.3981,6.3981,6.2836,6.3188,24772,0
2005-07-26,6.2487,6.2924,6.2398,6.2661,8863,0
2005-07-27,6.2487,6.2924,6.2398,6.275,12043,0
2005-07-28,6.3102,6.4861,6.2836,6.4334,63516,0
2005-07-29,6.4597,6.4597,6.2924,6.3981,30453,0
2005-08-01,6.3893,6.495,6.3893,6.495,18522,0
2005-08-02,6.5214,6.6446,6.5214,6.6446,20793,0
2005-08-03,6.7062,6.7503,6.6972,6.7062,31702,0
2005-08-04,6.7854,6.7854,6.6531,6.6621,16362,0
2005-08-05,6.6972,6.6972,6.6357,6.6357,18181,0
2005-08-08,6.671,6.7062,6.6269,6.6357,27954,0
2005-08-09,6.7062,6.7679,6.6531,6.759,29771,0
2005-08-10,6.8294,6.8821,6.803,6.8381,55904,0
2005-08-11,6.8735,6.9173,6.8294,6.8644,22725,0
2005-08-12,6.8381,6.8381,6.7503,6.7503,21133,0
2005-08-15,6.759,6.8206,6.7237,6.803,30224,0
2005-08-16,6.8206,6.8294,6.7854,6.7854,36588,0
2005-08-17,6.7942,6.8206,6.7679,6.7854,14657,0
2005-08-18,6.8206,6.8294,6.7679,6.7679,27840,0
2005-08-19,6.7413,6.7679,6.6446,6.6886,8747,0
2005-08-22,6.7062,6.8294,6.7062,6.7679,30111,0
2005-08-23,6.7679,6.7854,6.7237,6.7503,14203,0
2005-08-24,6.7324,6.759,6.7062,6.7062,6248,0
2005-08-25,6.6886,6.7942,6.6886,6.7503,4885,0
2005-08-26,6.7679,6.803,6.6886,6.7237,8523,0
2005-08-29,6.7413,6.7766,6.6446,6.7413,6591,0
2005-08-30,6.7854,6.7942,6.759,6.759,3068,0
2005-08-31,6.7503,6.8735,6.7503,6.8735,13408,0
2005-09-01,6.891,7.0406,6.891,6.9966,19203,0
2005-09-02,6.9614,7.1724,6.9525,7.1724,15340,0
2005-09-06,7.2518,7.3135,7.2342,7.2694,9318,0
2005-09-07,7.2694,7.4101,7.2254,7.3749,28861,0
2005-09-08,7.4191,7.4366,7.3399,7.3399,14884,0
2005-09-09,7.3749,7.5422,7.3749,7.5422,15226,0
2005-09-12,7.5158,7.5599,7.4366,7.5333,52156,0
2005-09-13,7.551,7.551,7.4366,7.4454,14657,0
2005-09-14,7.4277,7.4454,7.3839,7.4277,14884,0
2005-09-15,7.4631,7.5158,7.4454,7.4454,8636,0
2005-09-16,7.5246,7.5863,7.5246,7.5773,21589,0
2005-09-19,7.5422,7.7182,7.5422,7.6477,27724,0
2005-09-20,7.6743,7.8326,7.6743,7.7359,24885,0
2005-09-21,7.7093,7.9646,7.7093,7.815,22271,0
2005-09-22,7.815,7.9557,7.7798,7.815,45109,0
2005-09-23,7.8855,7.9822,7.8855,7.9383,32496,0
2005-09-26,7.9999,7.9999,7.947,7.9822,40792,0
2005-09-27,7.991,7.9999,7.771,7.8765,45564,0
2005-09-28,7.9205,7.991,7.8942,7.991,41588,0
2005-09-29,8.0262,8.1318,7.991,8.1318,43631,0
2005-09-30,8.1758,8.2815,8.1583,8.2638,38634,0
2005-10-03,8.1935,8.2198,8.0703,8.1848,46018,0
2005-10-04,8.1935,8.2198,8.0439,8.0439,365652,0
2005-10-05,8.0439,8.0439,7.7359,7.771,111128,0
2005-10-06,7.5773,7.8415,7.243,7.3309,92264,0
2005-10-07,7.2605,7.6477,7.2605,7.5773,67949,0
2005-10-10,7.6127,7.7006,7.5688,7.5863,29885,0
2005-10-11,7.6477,7.8062,7.6477,7.8062,37384,0
2005-10-12,7.7973,7.7973,7.4366,7.4454,37270,0
2005-10-13,7.2958,7.366,7.2254,7.366,30905,0
2005-10-14,7.3574,7.4191,7.2077,7.3135,34658,0
2005-10-17,7.3574,7.4719,7.3574,7.4719,15681,0
2005-10-18,7.4542,7.5158,7.2167,7.2167,39769,0
2005-10-19,7.0933,7.2518,7.0231,7.2518,43065,0
2005-10-20,7.2958,7.3135,7.0848,7.0848,47724,0
2005-10-21,7.0848,7.2342,7.0848,7.2254,21248,0
2005-10-24,7.2518,7.4015,7.2342,7.4015,13522,0
2005-10-25,7.4191,7.4895,7.3399,7.4191,11247,0
2005-10-26,7.4015,7.5422,7.4015,7.4631,41815,0
2005-10-27,7.4366,7.4542,7.3222,7.3222,25792,0
2005-10-28,7.3574,7.4366,7.3574,7.4191,20680,0
2005-10-31,7.4719,7.7093,7.4719,7.7093,35680,0
2005-11-01,7.7535,7.8765,7.6743,7.8591,28748,0
2005-11-02,7.9029,7.9999,7.8765,7.9822,31021,0
2005-11-03,8.0703,8.1318,8.0351,8.0526,57723,0
2005-11-04,8.0789,8.0789,7.9646,8.0439,71357,0
2005-11-07,8.0967,8.1055,7.9646,8.0262,48292,0
2005-11-08,8.0789,8.0789,8.0174,8.0789,14431,0
2005-11-09,8.1318,8.1583,8.1231,8.1231,37952,0
2005-11-10,8.1583,8.1758,8.0262,8.1583,17612,0
2005-11-11,8.0878,8.1583,8.0703,8.1494,10909,0
2005-11-14,8.0878,8.1055,8.0262,8.0439,23520,0
2005-11-15,7.991,8.1143,7.9735,8.0088,32726,0
2005-11-16,8.0088,8.0878,7.9557,8.0878,22611,0
2005-11-17,8.1583,8.2287,8.1583,8.2287,12501,0
2005-11-18,8.2638,8.2638,8.2287,8.255,21021,0
2005-11-21,8.3518,8.3518,8.3255,8.3431,39542,0
2005-11-22,8.2638,8.3872,8.1583,8.3872,37270,0
2005-11-23,8.3958,8.5367,8.3958,8.5103,34658,0
2005-11-25,8.519,8.5543,8.5103,8.5543,9090,0
2005-11-28,8.5543,8.6511,8.4926,8.5103,24429,0
2005-11-29,8.5014,8.5543,8.4926,8.519,17839,0
2005-11-30,8.4926,8.5103,8.4487,8.4574,17839,0
2005-12-01,8.4574,8.6687,8.4574,8.6511,24772,0
2005-12-02,8.7039,8.7567,8.6599,8.6952,32272,0
2005-12-05,8.7655,8.7655,8.6773,8.7391,25450,0
2005-12-06,8.8006,8.8709,8.8006,8.8359,42838,0
2005-12-07,8.8447,8.8447,8.7039,8.7039,16135,0
2005-12-08,8.7479,8.7655,8.5543,8.5894,31589,0
2005-12-09,8.5278,8.6336,8.5103,8.5894,29885,0
2005-12-12,8.6336,8.6773,8.6336,8.6511,21361,0
2005-12-13,8.6511,8.6511,8.6158,8.6423,55563,0
2005-12-14,8.5894,8.6158,8.5543,8.6158,16474,0
2005-12-15,8.5982,8.5982,8.519,8.5367,13637,0
2005-12-16,8.6158,8.6248,8.5543,8.5543,34086,0
2005-12-19,8.5894,8.5894,8.3431,8.4224,77493,0
2005-12-20,8.3431,8.5278,8.3255,8.5278,53634,0
2005-12-21,8.5367,8.6071,8.4224,8.4751,96128,0
2005-12-22,8.5367,8.5543,8.4487,8.4751,69085,0
2005-12-23,8.484,8.5894,8.484,8.5367,67835,0
2005-12-27,8.5456,8.6248,8.5103,8.5456,48745,0
2005-12-28,8.4487,8.5543,8.4046,8.4046,29203,0
2005-12-29,8.4224,8.4662,8.3872,8.4224,50450,0
2005-12-30,8.4399,8.4487,8.3518,8.4487,22725,0
2006-01-03,8.5367,8.9064,8.5103,8.8536,112830,0
2006-01-04,8.924,9.2409,8.924,9.1792,87492,0
2006-01-05,9.2673,9.3374,9.2057,9.2673,81244,0
2006-01-06,9.575,9.575,9.3912,9.4418,95448,0
2006-01-09,9.522,9.593,9.477,9.575,156122,0
2006-01-10,9.584,9.584,9.3823,9.4596,74198,0
2006-01-11,9.4596,9.61,9.4596,9.593,49995,0
2006-01-12,9.593,9.707,9.531,9.567,74879,0
2006-01-13,9.628,9.628,9.531,9.628,30792,0
2006-01-17,9.567,9.777,9.4151,9.4596,99309,0
2006-01-18,9.2937,9.2937,9.1438,9.1792,53405,0
2006-01-19,9.487,9.637,9.4072,9.619,40111,0
2006-01-20,9.619,9.707,9.504,9.522,46134,0
2006-01-23,9.424,9.61,9.424,9.575,43065,0
2006-01-24,9.672,9.838,9.663,9.803,47268,0
2006-01-25,10.129,10.129,9.891,9.909,68290,0
2006-01-26,9.945,10.217,9.927,10.182,44768,0
2006-01-27,10.226,10.413,10.129,10.156,68858,0
2006-01-30,10.226,10.341,10.226,10.341,36358,0
2006-01-31,10.332,10.341,10.262,10.341,36248,0
2006-02-01,10.413,10.413,10.253,10.341,17612,0
2006-02-02,10.358,10.404,10.137,10.19,30339,0
2006-02-03,10.094,10.19,9.856,10.111,47156,0
2006-02-06,10.173,10.28,10.173,10.262,36019,0
2006-02-07,10.262,10.262,10.067,10.067,40452,0
2006-02-08,9.98,10.111,9.971,10.017,45792,0
2006-02-09,10.085,10.085,9.672,9.743,187712,0
2006-02-10,9.821,10.034,9.76,9.927,170896,0
2006-02-13,10.076,10.076,9.61,9.698,81584,0
2006-02-14,10.042,10.042,9.628,9.812,74198,0
2006-02-15,10.147,10.147,9.838,9.927,75904,0
2006-02-16,10.094,10.226,9.999,10.226,47384,0
2006-02-17,10.323,10.456,10.208,10.244,49427,0
2006-02-21,10.314,10.413,10.28,10.288,55449,0
2006-02-22,10.376,10.376,10.217,10.349,61246,0
2006-02-23,10.394,10.413,10.376,10.413,49427,0
2006-02-24,10.447,10.491,10.323,10.491,42268,0
2006-02-27,10.491,10.543,10.422,10.429,48178,0
2006-02-28,10.516,10.516,10.288,10.332,32272,0
2006-03-01,10.332,10.64,10.332,10.64,68516,0
2006-03-02,10.702,10.702,10.595,10.657,28975,0
2006-03-03,10.685,10.711,10.595,10.711,36358,0
2006-03-06,10.711,10.729,10.332,10.358,49995,0
2006-03-07,10.226,10.235,9.743,9.777,115445,0
2006-03-08,9.2057,9.628,9.1263,9.531,166236,0
2006-03-09,9.628,9.821,9.4072,9.4685,75676,0
2006-03-10,9.487,9.707,9.487,9.628,29429,0
2006-03-13,9.698,9.838,9.698,9.777,33747,0
2006-03-14,9.821,10.034,9.777,10.034,28632,0
2006-03-15,10.076,10.376,10.042,10.28,60335,0
2006-03-16,10.288,10.376,10.253,10.262,31246,0
2006-03-17,10.394,10.394,10.156,10.164,31476,0
2006-03-20,10.156,10.296,10.156,10.262,39997,0
2006-03-21,10.296,10.296,9.9,9.945,43631,0
2006-03-22,9.945,10.094,9.9,10.094,20112,0
2006-03-23,10.156,10.173,9.945,9.962,16021,0
2006-03-24,9.989,10.076,9.989,10.051,12954,0
2006-03-27,10.094,10.094,9.856,9.989,14542,0
2006-03-28,9.891,9.891,9.689,9.724,34318,0
2006-03-29,9.628,9.838,9.628,9.786,32726,0
2006-03-30,9.856,10.007,9.821,9.962,55563,0
2006-03-31,10.017,10.034,9.847,9.883,13182,0
2006-04-03,9.954,10.19,9.954,10.173,46587,0
2006-04-04,10.217,10.296,10.173,10.208,31930,0
2006-04-05,10.253,10.271,10.137,10.226,41473,0
2006-04-06,10.323,10.323,10.094,10.217,47384,0
2006-04-07,10.182,10.182,9.989,9.989,36930,0
2006-04-10,9.927,10.042,9.927,9.954,31476,0
2006-04-11,10.042,10.094,9.891,9.891,32043,0
2006-04-12,9.918,9.962,9.838,9.936,22611,0
2006-04-13,9.936,9.945,9.821,9.875,27612,0
2006-04-17,9.918,10.094,9.918,10.059,15115,0
2006-04-18,10.103,10.394,10.103,10.323,35452,0
2006-04-19,10.394,10.447,10.323,10.447,37156,0
2006-04-20,10.376,10.507,10.376,10.413,37838,0
2006-04-21,10.447,10.729,10.447,10.631,36019,0
2006-04-24,10.649,10.685,10.586,10.676,48745,0
2006-04-25,10.631,10.711,10.604,10.676,15681,0
2006-04-26,10.711,10.737,10.676,10.737,19656,0
2006-04-27,10.835,10.835,10.64,10.711,20112,0
2006-04-28,10.772,10.852,10.694,10.852,24657,0
2006-05-01,10.877,11.133,10.877,11.072,30224,0
2006-05-02,11.116,11.345,11.116,11.345,22384,0
2006-05-03,11.317,11.345,11.187,11.247,29203,0
2006-05-04,11.299,11.345,11.16,11.327,18976,0
2006-05-05,11.371,11.627,11.362,11.627,33860,0
2006-05-08,11.677,11.677,11.583,11.645,207484,0
2006-05-09,11.661,11.713,11.601,11.653,36701,0
2006-05-10,11.627,11.669,11.618,11.653,9318,0
2006-05-11,11.645,11.713,11.29,11.29,34770,0
2006-05-12,11.308,11.308,10.694,10.702,89424,0
2006-05-15,10.507,10.543,10.314,10.413,116014,0
2006-05-16,10.491,10.694,10.413,10.649,49541,0
2006-05-17,10.595,10.595,9.891,10.076,102377,0
2006-05-18,10.103,10.182,9.954,10.067,77949,0
2006-05-19,10.156,10.173,9.838,9.918,77720,0
2006-05-22,9.707,9.707,9.0912,9.2409,188509,0
2006-05-23,9.4596,9.663,9.3111,9.3287,65676,0
2006-05-24,9.2673,9.3111,9.0295,9.1438,91586,0
2006-05-25,9.2323,9.549,9.2323,9.522,30905,0
2006-05-26,9.672,9.918,9.672,9.918,39542,0
2006-05-30,9.927,9.927,9.3287,9.487,64312,0
2006-05-31,9.601,9.601,9.3287,9.3912,48745,0
2006-06-01,9.3912,9.821,9.3912,9.821,52040,0
2006-06-02,9.971,10.129,9.883,9.989,40792,0
2006-06-05,10.007,10.007,9.672,9.672,22045,0
2006-06-06,9.672,9.672,9.3374,9.4596,38066,0
2006-06-07,9.3734,9.424,9.1879,9.1879,35907,0
2006-06-08,8.8536,8.924,8.5894,8.8888,120898,0
2006-06-09,9.0295,9.0735,8.8888,8.8888,47724,0
2006-06-12,8.8536,8.8536,8.3958,8.3958,44429,0
2006-06-13,7.6214,8.2726,7.6214,7.8855,185098,0
2006-06-14,7.9295,8.1848,7.8855,8.1848,50906,0
2006-06-15,8.5014,8.924,8.4399,8.924,75904,0
2006-06-16,9.0033,9.0033,8.6423,8.9592,56816,0
2006-06-19,8.9766,8.9766,8.6687,8.6952,18522,0
2006-06-20,8.6687,8.8359,8.5632,8.7831,25111,0
2006-06-21,8.8006,9.2057,8.8006,9.0823,68744,0
2006-06-22,9.1438,9.3912,9.1438,9.3374,76018,0
2006-06-23,9.2937,9.4508,9.1263,9.4329,41473,0
2006-06-26,9.504,9.567,9.4418,9.4685,46134,0
2006-06-27,9.487,9.61,9.3024,9.3111,102377,0
2006-06-28,9.522,9.663,8.8185,9.4418,82949,0
2006-06-29,9.698,10.059,9.61,10.051,86812,0
2006-06-30,10.129,10.28,10.129,10.262,50336,0
2006-07-03,10.28,10.569,10.28,10.569,26817,0
2006-07-05,10.569,10.569,10.358,10.482,39429,0
2006-07-06,10.456,10.631,10.456,10.507,45224,0
2006-07-07,10.464,10.464,10.262,10.358,80902,0
2006-07-10,10.385,10.413,10.235,10.349,50223,0
2006-07-11,10.226,10.305,10.051,10.288,86471,0
2006-07-12,10.341,10.341,10.067,10.067,34770,0
2006-07-13,9.847,9.98,9.724,9.743,54540,0
2006-07-14,9.847,9.865,9.637,9.68,44768,0
2006-07-17,9.3111,9.803,9.2937,9.567,114084,0
2006-07-18,9.654,9.733,9.4508,9.619,57496,0
2006-07-19,9.733,10.244,9.724,10.244,51702,0
2006-07-20,10.323,10.349,9.954,9.962,27044,0
2006-07-21,9.999,10.067,9.637,9.654,43292,0
2006-07-24,9.716,10.19,9.716,10.156,23862,0
2006-07-25,10.244,10.244,10.111,10.208,14657,0
2006-07-26,10.129,10.217,10.085,10.173,10113,0
2006-07-27,10.156,10.323,10.156,10.226,43292,0
2006-07-28,10.182,10.447,10.182,10.447,33407,0
2006-07-31,10.473,10.543,10.314,10.385,28748,0
2006-08-01,10.332,10.332,10.217,10.217,10454,0
2006-08-02,10.262,10.456,10.262,10.422,18636,0
2006-08-03,10.413,10.552,10.349,10.499,11136,0
2006-08-04,10.499,10.702,10.499,10.604,20112,0
2006-08-07,10.613,10.613,10.552,10.569,12728,0
2006-08-08,10.507,10.631,10.507,10.533,6248,0
2006-08-09,10.604,10.649,10.516,10.524,26246,0
2006-08-10,10.473,10.491,10.358,10.491,16474,0
2006-08-11,10.543,10.543,10.429,10.482,24544,0
2006-08-14,10.482,10.516,10.413,10.413,29885,0
2006-08-15,10.491,10.666,10.456,10.657,12159,0
2006-08-16,10.649,10.852,10.649,10.826,44768,0
2006-08-17,10.86,10.93,10.781,10.79,11929,0
2006-08-18,10.886,10.93,10.79,10.93,28407,0
2006-08-21,10.93,10.93,10.843,10.886,20451,0
2006-08-22,10.817,10.912,10.781,10.826,20225,0
2006-08-23,10.843,10.843,10.516,10.577,18748,0
2006-08-24,10.781,10.817,10.533,10.604,97834,0
2006-08-25,10.622,10.737,10.622,10.666,7159,0
2006-08-28,10.694,10.817,10.694,10.817,35564,0
2006-08-29,10.809,10.843,10.694,10.799,19885,0
2006-08-30,10.781,10.949,10.781,10.949,23066,0
2006-08-31,10.894,10.903,10.799,10.877,10679,0
2006-09-01,10.843,11.036,10.799,11.018,21703,0
2006-09-05,11.036,11.133,10.991,11.124,20225,0
2006-09-06,11.124,11.124,10.912,10.912,29998,0
2006-09-07,10.886,10.886,10.666,10.666,11362,0
2006-09-08,10.666,10.781,10.666,10.685,5908,0
2006-09-11,10.649,10.649,10.349,10.429,22499,0
2006-09-12,10.323,10.613,10.323,10.604,32385,0
2006-09-13,10.577,10.781,10.543,10.746,11588,0
2006-09-14,10.781,10.781,10.649,10.649,21133,0
2006-09-15,10.666,10.772,10.666,10.746,7728,0
2006-09-18,10.835,10.894,10.781,10.852,19543,0
2006-09-19,10.903,10.903,10.649,10.649,16474,0
2006-09-20,10.649,10.817,10.649,10.694,16815,0
2006-09-21,10.561,10.685,10.296,10.296,56816,0
2006-09-22,10.296,10.305,10.129,10.244,13976,0
2006-09-25,10.017,10.235,9.918,10.182,52609,0
2006-09-26,10.235,10.491,10.217,10.482,33067,0
2006-09-27,10.482,10.543,10.456,10.516,20908,0
2006-09-28,10.516,10.595,10.473,10.561,16815,0
2006-09-29,10.604,10.685,10.561,10.657,9204,0
2006-10-02,10.666,10.754,10.666,10.694,13522,0
2006-10-03,10.694,10.737,10.569,10.586,33067,0
2006-10-04,10.561,10.817,10.552,10.781,29203,0
2006-10-05,10.826,11.027,10.826,11.027,9431,0
2006-10-06,10.991,11,10.843,11,15340,0
2006-10-09,10.991,11.178,10.991,11.124,31134,0
2006-10-10,11.16,11.204,11.16,11.204,10113,0
2006-10-11,11.169,11.196,11.142,11.178,9318,0
2006-10-12,11.204,11.424,11.204,11.424,23520,0
2006-10-13,11.486,11.636,11.449,11.601,28065,0
2006-10-16,11.636,11.776,11.636,11.776,41246,0
2006-10-17,11.74,11.74,11.512,11.636,13408,0
2006-10-18,11.704,11.785,11.677,11.695,36930,0
2006-10-19,11.653,11.653,11.583,11.653,34086,0
2006-10-20,11.645,11.645,11.601,11.609,9543,0
2006-10-23,11.627,11.645,11.601,11.645,41362,0
2006-10-24,11.722,11.776,11.686,11.731,16589,0
2006-10-25,11.731,11.874,11.731,11.864,19770,0
2006-10-26,11.883,11.943,11.864,11.917,20451,0
2006-10-27,11.917,11.952,11.9,11.9,18976,0
2006-10-30,11.883,11.883,11.74,11.74,22839,0
2006-10-31,11.793,11.828,11.686,11.828,26134,0
2006-11-01,11.856,11.97,11.767,11.785,24657,0
2006-11-02,11.785,11.785,11.695,11.722,18976,0
2006-11-03,11.767,12.18,11.767,11.97,74879,0
2006-11-06,12.205,12.295,12.056,12.241,96128,0
2006-11-07,12.278,12.286,12.171,12.232,26588,0
2006-11-08,12.153,12.223,12.153,12.223,13863,0
2006-11-09,12.286,12.39,12.073,12.118,116923,0
2006-11-10,11.986,12.144,11.961,12.064,42156,0
2006-11-13,12.005,12.064,11.917,12.064,16589,0
2006-11-14,12.214,12.214,12.153,12.153,32272,0
2006-11-15,12.198,12.241,12.109,12.162,45906,0
2006-11-16,12.171,12.26,12.073,12.1,26817,0
2006-11-17,12.048,12.064,11.856,11.97,33407,0
2006-11-20,12.005,12.082,11.874,11.977,28861,0
2006-11-21,11.661,12.064,11.645,12.014,46472,0
2006-11-22,12.032,12.171,12.032,12.073,11588,0
2006-11-24,12.109,12.241,12.064,12.18,15454,0
2006-11-27,12.198,12.214,11.758,11.9,86471,0
2006-11-28,11.785,11.934,11.749,11.934,26476,0
2006-11-29,11.874,12.241,11.874,12.241,49995,0
2006-11-30,12.286,12.295,12.198,12.278,23520,0
2006-12-01,12.198,12.268,12.082,12.153,19770,0
2006-12-04,12.109,12.478,12.1,12.47,20793,0
2006-12-05,12.496,12.815,12.496,12.815,82154,0
2006-12-06,12.909,12.909,12.76,12.824,26588,0
2006-12-07,12.806,12.892,12.744,12.848,33974,0
2006-12-08,12.848,12.928,12.778,12.928,19431,0
2006-12-11,13.017,13.017,12.928,13.008,60110,0
2006-12-12,13.008,13.086,12.937,13.025,66585,0
2006-12-13,13.043,13.043,12.928,12.99,19431,0
2006-12-14,12.99,13.254,12.99,13.254,30339,0
2006-12-15,13.351,13.422,13.289,13.404,22158,0
2006-12-18,13.817,13.851,13.535,13.597,119196,0
2006-12-19,13.694,13.791,13.446,13.597,178396,0
2006-12-20,13.404,13.465,13.281,13.386,203052,0
2006-12-21,13.296,13.323,13.113,13.281,125332,0
2006-12-22,13.377,13.377,13.008,13.104,146011,0
2006-12-26,12.928,13.086,12.875,13.017,121013,0
2006-12-27,12.981,13.236,12.981,13.211,39201,0
2006-12-28,13.211,13.422,13.211,13.323,49427,0
2006-12-29,13.323,13.588,13.323,13.562,66928,0
2007-01-03,13.817,14.037,13.764,13.914,161805,0
2007-01-04,13.95,13.95,13.721,13.782,68290,0
2007-01-05,13.782,13.782,13.263,13.368,104310,0
2007-01-08,13.183,13.562,13.113,13.562,176576,0
2007-01-09,13.519,13.519,13.139,13.174,136921,0
2007-01-10,12.7,13.008,12.7,12.9,125673,0
2007-01-11,12.839,13.156,12.839,12.964,123739,0
2007-01-12,12.909,13.193,12.9,13.131,25566,0
2007-01-16,13.211,13.211,13.069,13.122,51702,0
2007-01-17,13.131,13.254,13.069,13.174,34428,0
2007-01-18,13.296,13.296,13.06,13.069,30792,0
2007-01-19,13.06,13.263,13.06,13.236,54654,0
2007-01-22,13.323,13.323,13.104,13.202,46814,0
2007-01-23,13.211,13.553,13.202,13.492,33293,0
2007-01-24,13.492,13.721,13.492,13.721,29315,0
2007-01-25,13.721,13.8,13.368,13.439,30905,0
2007-01-26,13.439,13.465,13.236,13.465,51021,0
2007-01-29,13.254,13.465,13.254,13.395,107718,0
2007-01-30,13.289,13.553,13.289,13.526,36019,0
2007-01-31,13.483,13.764,13.439,13.764,167144,0
2007-02-01,13.923,13.923,13.842,13.923,49314,0
2007-02-02,13.976,14.09,13.87,14.09,56019,0
2007-02-05,14.126,14.205,14.09,14.196,37838,0
2007-02-06,14.152,14.355,14.152,14.355,45337,0
2007-02-07,14.425,14.477,14.293,14.408,76700,0
2007-02-08,14.408,14.408,14.179,14.337,31817,0
2007-02-09,14.337,14.408,14.221,14.275,23295,0
2007-02-12,14.179,14.257,13.976,14.116,40111,0
2007-02-13,14.099,14.364,14.099,14.221,82661,0
2007-02-14,14.328,14.697,14.328,14.646,35370,0
2007-02-15,14.583,14.732,14.468,14.627,59427,0
2007-02-16,14.53,14.601,14.399,14.583,22384,0
2007-02-20,14.583,14.688,14.381,14.548,27498,0
2007-02-21,14.247,14.672,14.247,14.672,19431,0
2007-02-22,14.706,14.855,14.486,14.706,36475,0
2007-02-23,14.68,14.785,14.609,14.706,37952,0
2007-02-26,14.75,14.75,14.45,14.468,44200,0
2007-02-27,13.826,14.011,13.211,13.456,105561,0
2007-02-28,13.386,13.721,13.351,13.632,52609,0
2007-03-01,13.272,13.623,13.236,13.465,66246,0
2007-03-02,13.465,13.519,13.06,13.069,56245,0
2007-03-05,12.522,12.788,12.443,12.496,110560,0
2007-03-06,12.778,13.202,12.778,13.202,51587,0
2007-03-07,13.183,13.227,13.069,13.086,27498,0
2007-03-08,13.465,13.553,13.254,13.36,28407,0
2007-03-09,13.465,13.57,13.413,13.492,12159,0
2007-03-12,13.544,13.764,13.535,13.755,18410,0
2007-03-13,13.755,13.755,13.219,13.314,20908,0
2007-03-14,13.263,13.422,12.955,13.386,41362,0
2007-03-15,13.519,13.615,13.439,13.544,17499,0
2007-03-16,13.544,13.632,13.386,13.553,11702,0
2007-03-19,13.588,13.694,13.544,13.685,18068,0
2007-03-20,13.694,13.764,13.668,13.73,15568,0
2007-03-21,13.748,14.221,13.748,14.221,64083,0
2007-03-22,14.247,14.275,14.108,14.152,62268,0
2007-03-23,14.099,14.221,14.072,14.09,14884,0
2007-03-26,14.099,14.221,13.95,14.055,42156,0
2007-03-27,13.95,14.072,13.932,13.941,13408,0
2007-03-28,13.668,13.764,13.668,13.668,30453,0
2007-03-29,13.923,14.055,13.914,14.055,12043,0
2007-03-30,14.126,14.239,13.923,14.028,22611,0
2007-04-02,14.019,14.221,14.019,14.099,44315,0
2007-04-03,14.239,14.346,14.23,14.247,45224,0
2007-04-04,14.301,14.355,14.293,14.293,42041,0
2007-04-05,14.399,14.468,14.31,14.355,19431,0
2007-04-09,14.408,14.548,14.408,14.477,34202,0
2007-04-10,14.477,14.495,14.425,14.477,27724,0
2007-04-11,14.477,14.513,13.941,14.126,227028,0
2007-04-12,14.099,14.275,13.932,14.23,37043,0
2007-04-13,14.328,14.425,14.284,14.416,42951,0
2007-04-16,14.443,14.646,14.443,14.636,70448,0
2007-04-17,14.583,14.68,14.548,14.618,23520,0
2007-04-18,14.601,14.601,14.45,14.513,22499,0
2007-04-19,14.355,14.443,14.23,14.373,40224,0
2007-04-20,14.513,14.732,14.513,14.513,49200,0
2007-04-23,14.513,14.609,14.504,14.513,43405,0
2007-04-24,14.556,14.592,14.373,14.468,14542,0
2007-04-25,14.556,14.636,14.486,14.636,25566,0
2007-04-26,14.882,14.882,14.548,14.609,58858,0
2007-04-27,14.504,14.504,14.319,14.39,44881,0
2007-04-30,14.31,14.416,14.108,14.116,21931,0
2007-05-01,14.099,14.143,13.897,14.126,47495,0
2007-05-02,13.993,14.416,13.993,14.355,36248,0
2007-05-03,14.301,14.548,14.221,14.513,29089,0
2007-05-04,14.609,14.732,14.609,14.688,28975,0
2007-05-07,14.68,14.767,14.636,14.646,20568,0
2007-05-08,14.646,14.646,14.373,14.556,37270,0
2007-05-09,14.556,15.031,14.556,14.995,34086,0
2007-05-10,14.882,14.917,14.522,14.522,36358,0
2007-05-11,14.425,14.794,13.721,14.785,73972,0
2007-05-14,14.909,14.909,14.732,14.732,57609,0
2007-05-15,14.811,14.987,14.811,14.909,50906,0
2007-05-16,15.031,15.303,15.004,15.269,35110,0
2007-05-17,15.446,15.498,15.102,15.472,32385,0
2007-05-18,15.348,15.638,15.295,15.612,23066,0
2007-05-21,15.727,15.824,15.655,15.673,24997,0
2007-05-22,15.612,15.708,15.56,15.655,18748,0
2007-05-23,15.569,15.745,15.498,15.551,21361,0
2007-05-24,15.682,15.682,14.9,14.951,59768,0
2007-05-25,15.331,15.391,15.2,15.391,30224,0
2007-05-29,15.418,15.736,15.331,15.455,28292,0
2007-05-30,15.287,15.708,15.146,15.673,40224,0
2007-05-31,15.673,15.956,15.673,15.736,42725,0
2007-06-01,15.779,16.256,15.779,16.157,41362,0
2007-06-04,16.157,16.175,15.983,16.123,19770,0
2007-06-05,16.052,16.15,15.956,16.025,72607,0
2007-06-06,15.956,15.956,15.507,15.56,97491,0
2007-06-07,15.596,15.699,15.067,15.111,92264,0
2007-06-08,14.987,15.596,14.987,15.596,31702,0
2007-06-11,15.596,15.85,15.472,15.762,24203,0
2007-06-12,15.77,15.77,15.409,15.446,43292,0
2007-06-13,15.62,15.727,15.455,15.699,44768,0
2007-06-14,15.727,16.086,15.727,16.025,39883,0
2007-06-15,16.15,16.413,16.15,16.413,42041,0
2007-06-18,16.616,16.704,16.361,16.492,38974,0
2007-06-19,16.589,16.652,16.361,16.483,32612,0
2007-06-20,16.791,16.791,16.457,16.511,79767,0
2007-06-21,16.52,16.688,16.308,16.643,90676,0
2007-06-22,16.713,16.766,16.413,16.607,86812,0
2007-06-25,16.643,17.039,16.643,16.775,78514,0
2007-06-26,16.766,16.951,16.67,16.749,68631,0
2007-06-27,15.374,15.436,15.049,15.138,168736,0
2007-06-28,15.146,15.26,15.04,15.2,55563,0
2007-06-29,15.191,15.278,15.093,15.138,32726,0
2007-07-02,15.138,15.455,15.138,15.322,47268,0
2007-07-03,15.331,15.596,15.331,15.498,39088,0
2007-07-05,15.525,15.691,15.472,15.638,94424,0
2007-07-06,15.682,15.868,15.682,15.833,88856,0
2007-07-09,15.859,15.956,15.833,15.859,74425,0
2007-07-10,15.833,15.833,15.588,15.682,66359,0
2007-07-11,15.62,15.779,15.596,15.753,73062,0
2007-07-12,15.779,16.086,15.779,16.086,62382,0
2007-07-13,16.247,16.334,15.929,16.175,52156,0
2007-07-16,15.727,16.229,15.727,16.018,97947,0
2007-07-17,16.018,16.052,15.797,15.885,71811,0
2007-07-18,15.699,15.85,15.525,15.753,78061,0
2007-07-19,15.912,16.061,15.797,15.824,95787,0
2007-07-20,15.753,15.85,15.569,15.745,57269,0
2007-07-23,15.956,16.009,15.708,16.009,74767,0
2007-07-24,15.859,15.947,15.366,15.391,88856,0
2007-07-25,15.525,15.708,15.111,15.382,58631,0
2007-07-26,14.933,15.04,14.23,14.655,93628,0
2007-07-27,14.655,14.837,14.399,14.672,51473,0
2007-07-30,14.477,15.172,14.477,15.067,48859,0
2007-07-31,15.242,15.436,14.9,14.9,56133,0
2007-08-01,14.636,14.837,14.592,14.837,91698,0
2007-08-02,14.933,15.163,14.933,15.129,26134,0
2007-08-03,15.004,15.031,14.381,14.399,35680,0
2007-08-06,14.346,14.477,13.976,14.477,87607,0
2007-08-07,14.355,14.688,14.328,14.636,52609,0
2007-08-08,14.723,15.111,14.723,14.803,39542,0
2007-08-09,14.565,14.68,14.39,14.425,47609,0
2007-08-10,14.179,14.179,13.721,14.028,113172,0
2007-08-13,14.275,14.319,14.046,14.072,61928,0
2007-08-14,14.126,14.126,13.562,13.579,45564,0
2007-08-15,13.211,13.51,12.7,12.806,112265,0
2007-08-16,12.198,12.295,11,11.917,191689,0
2007-08-17,11.837,12.47,11.767,12.382,119309,0
2007-08-20,12.461,12.964,12.461,12.7,126240,0
2007-08-21,12.955,13.104,12.577,12.928,50336,0
2007-08-22,13.104,13.597,13.104,13.562,43179,0
2007-08-23,13.721,13.791,13.289,13.623,37043,0
2007-08-24,13.623,14.126,13.395,14.116,50336,0
2007-08-27,14.063,14.126,13.851,14.028,20339,0
2007-08-28,13.879,13.879,13.104,13.296,65564,0
2007-08-29,13.131,13.791,13.131,13.73,76924,0
2007-08-30,13.519,14.072,13.519,13.773,33633,0
2007-08-31,13.993,14.31,13.993,14.205,32726,0
2007-09-04,14.214,14.522,14.214,14.416,24544,0
2007-09-05,14.477,14.477,14.055,14.196,33067,0
2007-09-06,14.221,14.39,14.152,14.247,24429,0
2007-09-07,14.108,14.17,13.755,13.782,42838,0
2007-09-10,13.535,13.817,13.422,13.65,37270,0
2007-09-11,13.748,14.099,13.748,14.028,35680,0
2007-09-12,14.072,14.23,14.072,14.081,20225,0
2007-09-13,14.187,14.459,14.17,14.443,27612,0
2007-09-14,14.443,14.504,14.293,14.486,56133,0
2007-09-17,14.434,14.434,14.152,14.179,31359,0
2007-09-18,14.179,15.129,14.179,15.04,58405,0
2007-09-19,15.436,15.489,15.216,15.242,57040,0
2007-09-20,15.111,15.339,14.794,15.12,36475,0
2007-09-21,15.269,15.498,15.269,15.446,26703,0
2007-09-24,15.542,15.664,15.507,15.596,19656,0
2007-09-25,15.62,15.699,15.391,15.699,34318,0
2007-09-26,15.745,16.025,15.745,16.001,26588,0
2007-09-27,16.211,16.395,16.061,16.291,25679,0
2007-09-28,16.361,16.457,16.105,16.247,27044,0
2007-10-01,16.283,16.67,16.256,16.616,50336,0
2007-10-02,16.624,16.652,16.325,16.598,34318,0
2007-10-03,16.413,16.413,16.043,16.043,56587,0
2007-10-04,16.018,16.22,15.762,16.157,34883,0
2007-10-05,16.256,16.688,16.166,16.571,51814,0
2007-10-08,16.537,16.661,16.291,16.554,34997,0
2007-10-09,16.661,16.916,16.616,16.906,20568,0
2007-10-10,16.969,17.011,16.766,17.003,24997,0
2007-10-11,17.02,17.374,16.643,16.67,48745,0
2007-10-12,16.661,17.171,16.652,17.171,28632,0
2007-10-15,17.53,17.53,16.879,16.994,42838,0
2007-10-16,16.457,16.713,16.256,16.661,38404,0
2007-10-17,17.02,17.02,16.688,16.861,22499,0
2007-10-18,16.8,17.127,16.616,17.127,41700,0
2007-10-19,16.916,16.916,16.474,16.537,57381,0
2007-10-22,16.052,16.457,15.797,16.457,71811,0
2007-10-23,16.766,17.02,16.58,17.02,47384,0
2007-10-24,17.02,17.101,16.511,16.749,41019,0
2007-10-25,16.879,17.048,16.722,16.852,32612,0
2007-10-26,16.916,17.461,16.916,17.416,62152,0
2007-10-29,17.671,17.901,17.61,17.858,29998,0
2007-10-30,17.627,17.733,17.556,17.583,29657,0
2007-10-31,17.803,18.182,17.68,17.918,68631,0
2007-11-01,17.831,17.831,17.356,17.407,46472,0
2007-11-02,17.574,17.706,17.084,17.303,56587,0
2007-11-05,16.791,17.101,16.679,16.897,33633,0
2007-11-06,17.109,17.382,17.066,17.303,47609,0
2007-11-07,16.87,17.329,16.465,16.827,86471,0
2007-11-08,17.118,17.347,16.616,17.057,95787,0
2007-11-09,17.057,17.153,16.67,16.96,88402,0
2007-11-12,16.713,16.852,15.753,15.788,56133,0
2007-11-13,15.983,16.994,15.983,16.942,93516,0
2007-11-14,17.02,17.53,17.003,17.003,48065,0
2007-11-15,16.87,16.977,16.291,16.43,56359,0
2007-11-16,16.528,17.039,16.474,16.8,41473,0
2007-11-19,16.563,16.652,15.929,16.001,71018,0
2007-11-20,16.256,16.713,15.956,16.265,61472,0
2007-11-21,15.903,15.903,15.207,15.472,62495,0
2007-11-23,15.77,15.815,15.596,15.664,20112,0
2007-11-26,15.736,15.824,14.837,14.969,47609,0
2007-11-27,15.242,15.269,14.583,15.242,52438,0
2007-11-28,15.727,16.299,15.498,16.283,48859,0
2007-11-29,16.052,16.563,15.983,16.211,45337,0
2007-11-30,16.616,16.775,16.343,16.448,28065,0
2007-12-03,16.283,16.58,16.229,16.537,22203,0
2007-12-04,16.413,16.607,16.256,16.465,20908,0
2007-12-05,16.791,17.197,16.791,17.197,34318,0
2007-12-06,17.24,17.849,17.197,17.849,47609,0
2007-12-07,17.962,17.962,17.688,17.821,33178,0
2007-12-10,17.786,18.032,17.778,18.032,46928,0
2007-12-11,18.139,18.402,16.67,17.153,107037,0
2007-12-12,17.654,17.962,17.329,17.574,50336,0
2007-12-13,17.556,17.566,16.879,17.171,36358,0
2007-12-14,17.153,17.153,16.643,16.782,49882,0
2007-12-17,16.474,16.474,15.578,15.727,83629,0
2007-12-18,16.132,16.193,15.859,16.15,89424,0
2007-12-19,16.237,16.501,15.912,15.956,118399,0
2007-12-20,16.193,16.308,16.009,16.193,52382,0
2007-12-21,16.422,17.329,16.422,17.24,83970,0
2007-12-24,18.085,18.112,17.821,18.023,110901,0
2007-12-26,17.97,18.324,17.943,18.13,82154,0
2007-12-27,18.315,18.315,17.803,17.803,52382,0
2007-12-28,17.831,17.943,17.794,17.849,34178,0
2007-12-31,17.935,17.943,17.786,17.858,44429,0
2008-01-02,17.849,17.91,17.61,17.671,183963,0
2008-01-03,17.786,17.892,17.68,17.786,118456,0
2008-01-04,17.496,17.496,17.075,17.153,254226,0
2008-01-07,17.786,17.786,16.749,16.986,137886,0
2008-01-08,17.284,17.583,17.153,17.178,176576,0
2008-01-09,17.188,17.329,16.749,17.329,120217,0
2008-01-10,17.206,17.671,17.178,17.671,119990,0
2008-01-11,17.671,17.786,17.365,17.504,80902,0
2008-01-14,17.858,18.023,17.504,17.654,76812,0
2008-01-15,17.496,17.513,16.8,17.03,60903,0
2008-01-16,16.933,16.933,15.868,16.371,163368,0
2008-01-17,16.607,16.679,15.146,15.303,118393,0
2008-01-18,15.357,15.638,14.82,15.182,79879,0
2008-01-22,14.002,15.049,14.002,14.933,125123,0
2008-01-23,14.081,14.987,13.755,14.891,126694,0
2008-01-24,15.146,15.691,15.146,15.604,71556,0
2008-01-25,16.157,16.334,15.436,15.48,59655,0
2008-01-28,15.489,16.202,15.295,16.202,50678,0
2008-01-29,16.422,16.782,16.052,16.607,50906,0
2008-01-30,16.511,16.897,16.291,16.474,55337,0
2008-01-31,16.009,16.67,15.859,16.563,74313,0
2008-02-01,16.749,17.257,16.749,17.066,52238,0
2008-02-04,17.257,17.61,16.942,17.338,88744,0
2008-02-05,17.011,17.02,16.237,16.38,81028,0
2008-02-06,16.545,16.758,15.965,16.077,54540,0
2008-02-07,16.132,16.439,15.894,16.291,43974,0
2008-02-08,16.291,16.439,16.077,16.237,8863,0
2008-02-11,16.334,16.897,16.175,16.697,35792,0
2008-02-12,16.836,17.284,16.836,17.003,42838,0
2008-02-13,17.223,17.329,16.942,17.329,35564,0
2008-02-14,17.47,17.671,16.969,17.003,40679,0
2008-02-15,16.809,17.003,16.607,16.933,34543,0
2008-02-19,17.724,17.821,16.951,17.109,45287,0
2008-02-20,16.906,17.601,16.906,17.601,31589,0
2008-02-21,17.636,17.849,17.548,17.583,22952,0
2008-02-22,17.521,17.786,17.434,17.786,18863,0
2008-02-25,17.91,18.315,17.786,18.315,27271,0
2008-02-26,17.943,18.798,17.943,18.798,44087,0
2008-02-27,18.86,19.221,18.508,19.168,50252,0
2008-02-28,19.256,19.256,18.974,19.256,31134,0
2008-02-29,19.001,19.054,18.41,18.526,55309,0
2008-03-03,18.173,18.648,17.943,18.48,125898,0
2008-03-04,18.324,18.437,17.636,18.023,48194,0
2008-03-05,17.698,18.076,17.698,17.997,67268,0
2008-03-06,17.997,17.997,17.434,17.496,45555,0
2008-03-07,17.347,17.548,17.02,17.24,48633,0
2008-03-10,16.96,17.347,16.448,16.465,52497,0
2008-03-11,16.897,17.223,16.661,17.188,47724,0
2008-03-12,17.188,17.513,17.057,17.057,24544,0
2008-03-13,16.697,16.96,16.343,16.861,31055,0
2008-03-14,17.109,17.144,16.202,16.563,35168,0
2008-03-17,16.061,16.069,15.472,15.753,146237,0
2008-03-18,15.921,16.413,15.859,16.247,96924,0
2008-03-19,16.371,16.395,15.507,15.507,69312,0
2008-03-20,15.418,15.418,14.995,15.366,49935,0
2008-03-24,15.507,15.929,15.489,15.691,83517,0
2008-03-25,15.921,16.096,15.824,15.983,58741,0
2008-03-26,16.018,16.256,15.975,16.22,25849,0
2008-03-27,16.422,16.422,15.797,15.797,72153,0
2008-03-28,15.947,15.975,15.655,15.682,52040,0
2008-03-31,15.629,16.009,15.62,15.929,90788,0
2008-04-01,16.457,16.492,15.983,16.352,98627,0
2008-04-02,16.465,16.818,16.465,16.598,56474,0
2008-04-03,16.607,17.039,16.537,16.836,36222,0
2008-04-04,16.986,17.118,16.836,17.066,20708,0
2008-04-07,17.347,17.444,17.02,17.162,46018,0
2008-04-08,17.092,17.275,16.977,17.188,17272,0
2008-04-09,17.075,17.223,16.916,16.942,38974,0
2008-04-10,16.969,17.188,16.818,17.039,16474,0
2008-04-11,16.897,17.02,16.836,16.897,9772,0
2008-04-14,16.96,17.171,16.661,16.951,32672,0
2008-04-15,17.048,17.284,16.951,17.075,11136,0
2008-04-16,17.496,17.619,17.374,17.583,56967,0
2008-04-17,17.434,17.751,17.347,17.583,43021,0
2008-04-18,17.786,17.883,17.654,17.778,27027,0
2008-04-21,17.786,17.962,17.733,17.943,25692,0
2008-04-22,18.067,18.067,17.786,17.803,24696,0
2008-04-23,17.858,17.952,17.733,17.821,24616,0
2008-04-24,17.821,17.821,17.347,17.556,97816,0
2008-04-25,17.61,17.61,17.312,17.478,19999,0
2008-04-28,17.636,17.636,17.347,17.478,25803,0
2008-04-29,17.398,17.398,16.96,16.96,27890,0
2008-04-30,17.075,17.988,17.075,17.724,57267,0
2008-05-01,17.874,18.173,17.671,18.006,39622,0
2008-05-02,18.324,18.588,18.324,18.419,36396,0
2008-05-05,18.621,18.86,18.588,18.79,35813,0
2008-05-06,18.79,18.974,18.745,18.904,49250,0
2008-05-07,18.86,18.974,18.702,18.798,54133,0
2008-05-08,18.648,18.94,18.648,18.763,34841,0
2008-05-09,18.57,18.868,18.57,18.728,38688,0
2008-05-12,18.86,19.115,18.86,19.098,40134,0
2008-05-13,19.212,19.256,19.098,19.194,40480,0
2008-05-14,19.239,19.494,19.239,19.274,73380,0
2008-05-15,19.23,19.617,19.168,19.564,69636,0
2008-05-16,19.698,20.039,19.698,20.039,47548,0
2008-05-19,20.039,20.452,19.97,20.409,94993,0
2008-05-20,20.075,20.347,19.855,20.33,66404,0
2008-05-21,20.365,20.567,20.126,20.312,80894,0
2008-05-22,20.312,20.435,20.108,20.153,22891,0
2008-05-23,20.083,20.083,19.801,19.846,26648,0
2008-05-27,19.722,19.758,19.335,19.521,49893,0
2008-05-28,19.468,20.013,19.423,20.013,29299,0
2008-05-29,20.426,20.426,19.82,19.855,51280,0
2008-05-30,20.039,20.391,20.03,20.215,36654,0
2008-06-02,20.162,20.312,20.03,20.039,10566,0
2008-06-03,20.101,20.303,19.679,19.873,20275,0
2008-06-04,19.731,19.873,19.564,19.661,26738,0
2008-06-05,19.714,20.162,19.714,20.135,39508,0
2008-06-06,20.075,20.312,19.53,19.53,59378,0
2008-06-09,19.538,19.749,19.168,19.291,33816,0
2008-06-10,19.212,19.212,18.639,18.798,47544,0
2008-06-11,18.913,18.922,18.526,18.535,16724,0
2008-06-12,18.621,18.966,18.621,18.737,14825,0
2008-06-13,18.798,18.974,18.763,18.763,10546,0
2008-06-16,18.798,19.036,18.781,18.781,16212,0
2008-06-17,19.027,19.309,18.966,19.15,20711,0
2008-06-18,19.309,19.309,18.737,18.983,18046,0
2008-06-19,18.948,18.966,18.798,18.966,9122,0
2008-06-20,18.948,18.948,18.297,18.332,33404,0
2008-06-23,18.526,18.639,18.227,18.455,87880,0
2008-06-24,18.419,18.648,18.315,18.41,64198,0
2008-06-25,18.57,18.711,18.49,18.605,76082,0
2008-06-26,19.071,19.071,18.006,18.023,80127,0
2008-06-27,17.883,18.093,17.778,17.883,48883,0
2008-06-30,18.103,18.279,18.006,18.076,34082,0
2008-07-01,17.733,17.733,17.275,17.521,47948,0
2008-07-02,17.61,17.778,16.775,16.809,65703,0
2008-07-03,16.888,16.96,16.501,16.624,59567,0
2008-07-07,16.501,16.704,15.797,16.439,125939,0
2008-07-08,16.132,16.474,15.965,16.404,64074,0
2008-07-09,16.43,16.58,16.034,16.043,35559,0
2008-07-10,16.492,17.266,16.175,16.661,162599,0
2008-07-11,16.15,16.818,16.15,16.528,37847,0
2008-07-14,16.942,17.03,16.545,16.809,91052,0
2008-07-15,17.02,17.275,16.404,16.528,179601,0
2008-07-16,16.537,17.178,16.371,16.731,151060,0
2008-07-17,16.836,16.87,16.343,16.439,51499,0
2008-07-18,16.43,16.775,16.413,16.413,40774,0
2008-07-21,16.74,16.888,16.652,16.827,53004,0
2008-07-22,16.554,16.624,16.352,16.361,67172,0
2008-07-23,16.229,16.388,16.061,16.077,105330,0
2008-07-24,16.274,16.274,15.62,15.699,78430,0
2008-07-25,15.534,15.885,15.516,15.736,26461,0
2008-07-28,15.699,16.025,15.596,15.596,27738,0
2008-07-29,15.779,15.965,15.604,15.885,34595,0
2008-07-30,16.334,16.766,16.334,16.652,38005,0
2008-07-31,16.474,16.643,16.422,16.563,28869,0
2008-08-01,16.537,16.537,16.077,16.22,34198,0
2008-08-04,16.105,16.157,15.762,15.833,72099,0
2008-08-05,16.166,16.247,15.833,16.132,74644,0
2008-08-06,16.299,16.395,16.141,16.388,17673,0
2008-08-07,16.105,16.316,16.034,16.034,12877,0
2008-08-08,15.797,16.457,15.762,15.965,22628,0
2008-08-11,15.868,16.001,15.382,15.427,36041,0
2008-08-12,15.391,15.427,15.059,15.172,20425,0
2008-08-13,14.864,15.172,14.864,15.075,51155,0
2008-08-14,15.093,15.357,15.084,15.102,23738,0
2008-08-15,15.224,15.224,14.655,14.829,29685,0
2008-08-18,14.811,15.049,14.556,14.583,31737,0
2008-08-19,14.68,14.811,14.459,14.688,26736,0
2008-08-20,14.811,15.26,14.811,15.251,21409,0
2008-08-21,15.146,15.542,15.084,15.463,13971,0
2008-08-22,15.472,15.498,15.172,15.313,19705,0
2008-08-25,15.129,15.2,14.864,14.864,11610,0
2008-08-26,14.891,15.102,14.68,14.706,46281,0
2008-08-27,14.864,15.12,14.855,15.093,20131,0
2008-08-28,15.26,15.391,15.059,15.191,15945,0
2008-08-29,15.224,15.224,14.987,14.995,10656,0
2008-09-02,14.803,14.995,14.583,14.688,19203,0
2008-09-03,14.723,14.803,14.416,14.468,17323,0
2008-09-04,14.592,14.592,13.739,13.8,38542,0
2008-09-05,13.606,13.87,13.342,13.861,73263,0
2008-09-08,14.072,14.425,13.668,13.668,30920,0
2008-09-09,13.422,13.422,12.778,12.797,82215,0
2008-09-10,12.892,13.095,12.656,12.973,34754,0
2008-09-11,12.602,12.973,12.461,12.973,27857,0
2008-09-12,12.848,13.377,12.815,13.314,35685,0
2008-09-15,12.875,12.946,12.409,12.55,64700,0
2008-09-16,11.828,12.372,11.669,12.278,39001,0
2008-09-17,12.091,12.091,11.371,11.406,120760,0
2008-09-18,11.486,11.9,11.16,11.874,98075,0
2008-09-19,12.744,12.999,12.409,12.883,45807,0
2008-09-22,13.052,13.422,12.928,12.973,74429,0
2008-09-23,12.744,12.806,12.313,12.522,37430,0
2008-09-24,12.487,12.665,12.478,12.646,12023,0
2008-09-25,12.478,12.883,12.478,12.875,29913,0
2008-09-26,12.26,13.034,12.26,12.744,23435,0
2008-09-29,12.347,12.347,8.0526,10.991,44947,0
2008-09-30,11.081,12.041,11.036,11.943,61920,0
2008-10-01,11.74,11.9,11.415,11.704,14320,0
2008-10-02,11.74,11.749,10.868,10.966,62680,0
2008-10-03,10.949,11.036,10.533,10.685,32072,0
2008-10-06,10.067,10.067,8.1407,9.0912,178002,0
2008-10-07,8.8888,9.2937,8.6423,8.6511,76013,0
2008-10-08,8.0615,8.6071,7.6917,8.1758,58910,0
2008-10-09,8.3255,8.4926,7.6477,7.9295,66027,0
2008-10-10,6.7062,7.3839,6.1428,6.5037,115356,0
2008-10-13,7.5333,8.4224,7.5333,8.2198,72930,0
2008-10-14,9.558,10.067,9.1617,9.751,142687,0
2008-10-15,9.356,9.356,8.3166,8.484,19528,0
2008-10-16,8.1494,8.484,7.551,8.3166,47011,0
2008-10-17,8.2287,8.2287,7.5158,7.947,46936,0
2008-10-20,8.2198,8.4046,8.1143,8.3872,33501,0
2008-10-21,8.3695,8.8888,8.1407,8.5982,58582,0
2008-10-22,8.3431,8.3431,7.2605,7.2605,33476,0
2008-10-23,7.8502,7.8502,6.7503,7.0142,45019,0
2008-10-24,6.7062,6.8735,6.3718,6.6446,28205,0
2008-10-27,6.2046,6.7413,6.1605,6.1605,44740,0
2008-10-28,6.4245,6.7766,6.1253,6.7766,124125,0
2008-10-29,6.803,7.4101,6.803,7.1813,28537,0
2008-10-30,7.8855,8.4751,7.551,7.7182,26185,0
2008-10-31,7.7798,8.9943,7.7182,8.0174,58105,0
2008-11-03,8.0878,8.4574,7.7535,7.8942,182949,0
2008-11-04,8.2198,9.3024,8.1935,8.7567,59993,0
2008-11-05,8.5894,8.7127,8.1143,8.1935,38815,0
2008-11-06,7.9205,7.9205,7.3399,7.4454,33504,0
2008-11-07,7.6391,7.8765,7.4805,7.8765,225453,0
2008-11-10,8.3872,8.3872,7.8415,7.8415,23498,0
2008-11-11,7.5246,7.5246,7.2694,7.4542,12357,0
2008-11-12,7.4454,7.4454,6.7766,6.7766,53716,0
2008-11-13,6.8206,7.4101,6.7062,7.4015,25475,0
2008-11-14,7.3839,7.5599,7.2167,7.2167,41464,0
2008-11-17,7.0406,7.1813,6.9084,6.9439,9584,0
2008-11-18,6.9877,6.9877,6.7062,6.9262,33763,0
2008-11-19,6.803,6.803,6.4773,6.4773,13518,0
2008-11-20,6.275,6.4597,6.1253,6.1253,48071,0
2008-11-21,6.1076,6.1076,5.5798,5.8965,28304,0
2008-11-24,6.1605,6.7324,6.1428,6.7324,35282,0
2008-11-25,6.7766,6.8735,6.7324,6.7413,24634,0
2008-11-26,6.7062,7.5688,6.7062,7.5688,37613,0
2008-11-28,7.3839,7.6391,7.3046,7.5688,3137,0
2008-12-01,7.3839,7.3839,6.6446,6.7324,30454,0
2008-12-02,6.7149,7.3135,5.9316,6.979,17859,0
2008-12-03,6.5742,6.9262,6.5742,6.9084,7857,0
2008-12-04,6.7062,6.9084,6.5214,6.5214,15930,0
2008-12-05,6.4071,6.847,6.4071,6.847,26831,0
2008-12-08,7.3839,7.3839,7.0142,7.1463,78080,0
2008-12-09,7.0406,7.4366,7.0406,7.102,41768,0
2008-12-10,7.0759,7.4895,7.0759,7.4895,15746,0
2008-12-11,7.5158,7.6391,7.4277,7.6391,53638,0
2008-12-12,7.7446,7.7446,7.3399,7.4805,8271,0
2008-12-15,7.5773,7.947,7.5773,7.868,49851,0
2008-12-16,7.9999,8.5543,7.947,8.5543,36466,0
2008-12-17,8.6599,8.6599,8.0615,8.2287,34902,0
2008-12-18,8.0615,8.308,7.3574,7.6214,89496,0
2008-12-19,7.7093,8.1407,7.4454,7.6567,64593,0
2008-12-22,7.4982,8.1583,7.1372,7.1813,76885,0
2008-12-23,7.1991,8.1143,7.1463,7.1724,49008,0
2008-12-24,7.243,7.7623,7.0054,7.3574,40755,0
2008-12-26,7.1903,7.4454,7.1903,7.366,26588,0
2008-12-29,7.2871,7.4542,7.1638,7.1724,41790,0
2008-12-30,7.2871,7.4191,7.2605,7.3839,20230,0
2008-12-31,7.3839,7.6477,7.243,7.5422,32519,0
2009-01-02,7.6917,8.1407,7.6391,8.1318,159681,0
2009-01-05,8.2287,8.6687,8.1407,8.484,51273,0
2009-01-06,8.6599,8.7919,8.5894,8.7919,88428,0
2009-01-07,8.924,8.924,8.0967,8.1494,111129,0
2009-01-08,8.2374,8.3166,8.0174,8.1848,176329,0
2009-01-09,8.2726,8.431,7.7973,7.8502,43544,0
2009-01-12,7.9205,8.0967,7.6302,7.6302,45876,0
2009-01-13,7.8326,7.9205,7.6039,7.8855,50451,0
2009-01-14,7.7973,7.7973,7.3574,7.5246,52922,0
2009-01-15,7.507,7.5333,7.1463,7.5333,83518,0
2009-01-16,7.7973,7.7973,7.507,7.5773,12182,0
2009-01-20,7.3488,7.4631,7.3399,7.3488,7029,0
2009-01-21,7.3574,7.4366,7.1813,7.4015,39019,0
2009-01-22,7.1638,7.2694,7.0406,7.1638,15907,0
2009-01-23,6.9173,7.2605,6.847,7.2342,25956,0
2009-01-26,7.2342,7.3926,7.2342,7.3574,13031,0
2009-01-27,7.2342,7.3749,7.1991,7.2167,9204,0
2009-01-28,7.1903,7.6567,7.1903,7.4982,16872,0
2009-01-29,7.2342,7.3926,7.1903,7.2167,14208,0
2009-01-30,7.1813,7.3135,7.102,7.1991,36924,0
2009-02-02,6.9262,7.4454,6.9262,7.1903,21692,0
2009-02-03,7.2167,7.3488,7.2167,7.3309,34970,0
2009-02-04,7.4805,7.6039,7.4805,7.5246,19720,0
2009-02-05,7.4101,7.7798,7.3574,7.7798,9886,0
2009-02-06,7.7973,8.1935,7.6828,8.1935,22932,0
2009-02-09,7.9822,8.2198,7.868,8.1231,34733,0
2009-02-10,8.0615,8.0789,7.551,7.551,31115,0
2009-02-11,7.868,7.991,7.5863,7.7182,120059,0
2009-02-12,7.6302,7.6567,7.5246,7.5688,7521,0
2009-02-13,7.551,7.8415,7.551,7.7093,17899,0
2009-02-17,7.4631,7.4631,7.067,7.067,24061,0
2009-02-18,7.102,7.1372,7.0142,7.0142,50912,0
2009-02-19,7.1372,7.2694,7.0142,7.0142,10332,0
2009-02-20,7.3574,7.3574,6.7149,6.7766,30877,0
2009-02-23,6.9439,7.0231,6.495,6.495,63514,0
2009-02-24,6.6269,6.8294,6.5302,6.8206,14980,0
2009-02-25,6.9173,6.9173,6.759,6.9173,44996,0
2009-02-26,6.8556,7.1198,6.8556,6.935,27751,0
2009-02-27,6.8381,6.8381,6.5916,6.5916,8043,0
2009-03-02,6.2309,6.3188,6.1782,6.2309,57746,0
2009-03-03,6.275,6.3188,6.0635,6.2924,15783,0
2009-03-04,6.2924,6.6094,6.2924,6.6094,8787,0
2009-03-05,6.4861,6.5037,6.3893,6.4071,16648,0
2009-03-06,6.6005,6.6005,6.3188,6.4071,28820,0
2009-03-09,6.1868,6.3277,6.1868,6.275,21695,0
2009-03-10,6.4334,6.759,6.4334,6.759,14674,0
2009-03-11,6.7766,7.0054,6.671,6.759,12780,0
2009-03-12,6.7503,7.366,6.7413,7.366,34734,0
2009-03-13,7.2781,7.3488,6.9614,7.1813,23130,0
2009-03-16,7.5773,7.5773,7.1724,7.1813,24598,0
2009-03-17,7.0848,7.1724,7.0142,7.1463,5111,0
2009-03-18,7.155,7.3574,7.155,7.3222,22613,0
2009-03-19,7.3839,7.6477,7.3839,7.4895,28129,0
2009-03-20,7.4982,7.6302,7.4101,7.4101,18515,0
2009-03-23,7.7623,7.9029,7.6477,7.9029,14852,0
2009-03-24,7.6655,8.0703,7.6214,7.6302,34964,0
2009-03-25,7.551,8.0615,7.551,7.7973,18804,0
2009-03-26,8.0526,8.1231,7.868,7.9383,11681,0
2009-03-27,7.7973,7.8326,7.5599,7.6214,7924,0
2009-03-30,7.4895,7.5422,7.1991,7.1991,19856,0
2009-03-31,7.2781,7.5246,7.243,7.4101,10644,0
2009-04-01,7.1991,7.6302,7.1991,7.5773,13976,0
2009-04-02,7.6127,8.2198,7.6127,8.0615,19092,0
2009-04-03,7.9999,8.2638,7.9205,8.2287,20251,0
2009-04-06,8.2287,8.2287,7.947,8.1143,17618,0
2009-04-07,7.7359,7.9999,7.5863,7.991,17097,0
2009-04-08,8.1143,8.1407,8.0088,8.0439,38660,0
2009-04-09,8.2462,8.6599,8.2462,8.484,17379,0
2009-04-13,8.4751,9.1792,8.4751,8.8185,34127,0
2009-04-14,8.7479,8.7479,8.484,8.6158,14747,0
2009-04-15,8.5103,8.6248,8.3606,8.6248,10693,0
2009-04-16,8.5103,9.0912,8.484,8.7919,30942,0
2009-04-17,8.9064,9.1879,8.8799,8.8799,10048,0
2009-04-20,8.7039,8.7039,8.1671,8.3518,24765,0
2009-04-21,8.0878,8.3785,7.824,8.308,140480,0
2009-04-22,8.0789,8.5103,8.0789,8.3872,13675,0
2009-04-23,8.3872,8.4046,8.2638,8.4046,7955,0
2009-04-24,8.6511,8.7039,8.5718,8.7039,6612,0
2009-04-27,8.3606,8.581,8.255,8.4136,35580,0
2009-04-28,8.2638,8.484,8.2374,8.4751,13639,0
2009-04-29,8.5278,9.1088,8.5278,8.9416,39733,0
2009-04-30,8.8799,9.1352,8.8799,8.9766,9465,0
2009-05-01,9.0912,9.356,9.0033,9.2409,18748,0
2009-05-04,9.875,10.017,9.646,10.007,64352,0
2009-05-05,10.067,10.076,9.716,9.777,13920,0
2009-05-06,10.332,10.404,9.865,10.332,117604,0
2009-05-07,11.044,11.044,10.051,10.051,179023,0
2009-05-08,10.358,10.482,10.042,10.482,117459,0
2009-05-11,10.111,10.253,10.017,10.042,16996,0
2009-05-12,10.385,10.385,9.936,9.962,26685,0
2009-05-13,9.954,9.962,9.3823,9.4151,23736,0
2009-05-14,9.3111,9.654,8.7479,9.654,37462,0
2009-05-15,9.812,9.812,9.575,9.575,8309,0
2009-05-18,9.584,10.164,9.584,10.147,25252,0
2009-05-19,10.103,10.473,10.103,10.385,14761,0
2009-05-20,10.482,10.958,10.482,10.604,31086,0
2009-05-21,10.499,10.499,10.042,10.19,27164,0
2009-05-22,10.28,10.552,10.28,10.404,14090,0
2009-05-26,10.164,10.737,10.164,10.524,30283,0
2009-05-27,10.79,10.903,10.516,10.64,18147,0
2009-05-28,10.711,10.843,10.533,10.711,31402,0
2009-05-29,10.809,10.958,10.79,10.949,39037,0
2009-06-01,11.044,11.538,10.93,11.299,62432,0
2009-06-02,11.299,11.345,11.072,11.255,22099,0
2009-06-03,10.763,10.991,10.622,10.622,30114,0
2009-06-04,10.657,10.949,10.657,10.949,26817,0
2009-06-05,11.255,11.299,11.044,11.108,23862,0
2009-06-08,11.943,11.943,10.404,10.826,37810,0
2009-06-09,11.432,11.432,10.982,11.09,21012,0
2009-06-10,11.345,11.345,11.009,11.018,28521,0
2009-06-11,10.586,11.353,10.586,11.16,62063,0
2009-06-12,11.116,11.116,10.809,11.053,10510,0
2009-06-15,10.613,10.903,10.561,10.622,36449,0
2009-06-16,10.754,10.799,10.296,10.482,18814,0
2009-06-17,10.482,10.729,10.085,10.499,21746,0
2009-06-18,10.835,10.835,10.447,10.473,13830,0
2009-06-19,10.613,10.649,10.516,10.561,9439,0
2009-06-22,10.781,10.781,9.812,9.875,26822,0
2009-06-23,9.829,10.085,9.803,10.017,12322,0
2009-06-24,10.067,10.394,10.067,10.199,5627,0
2009-06-25,10.367,10.552,10.28,10.552,18410,0
2009-06-26,10.604,10.64,10.491,10.586,9911,0
2009-06-29,10.694,10.694,10.447,10.631,14648,0
2009-06-30,10.649,10.72,10.473,10.561,10443,0
2009-07-01,10.711,10.826,10.657,10.711,21396,0
2009-07-02,10.349,10.507,10.147,10.376,12904,0
2009-07-06,10.085,10.314,10.042,10.235,9313,0
2009-07-07,10.253,10.305,9.989,9.989,18691,0
2009-07-08,9.865,10.042,9.68,9.768,30180,0
2009-07-09,9.786,9.971,9.768,9.9,6931,0
2009-07-10,9.971,10.007,9.76,9.838,18078,0
2009-07-13,9.829,9.989,9.707,9.927,32568,0
2009-07-14,10.059,10.111,9.989,10.034,4198,0
2009-07-15,10.676,10.676,10.385,10.657,12127,0
2009-07-16,10.666,10.817,10.649,10.817,16759,0
2009-07-17,10.868,11.247,10.729,10.93,7369,0
2009-07-20,11.053,11.255,10.958,11.255,21721,0
2009-07-21,11.264,11.29,10.982,11.09,25043,0
2009-07-22,11.081,11.196,11.053,11.108,7478,0
2009-07-23,11.212,11.618,11.169,11.618,19599,0
2009-07-24,11.477,11.512,11.397,11.486,3635,0
2009-07-27,11.212,11.583,11.212,11.458,17137,0
2009-07-28,11.036,11.477,11.036,11.212,22573,0
2009-07-29,10.974,11.255,10.835,11.108,39258,0
2009-07-30,11.388,11.477,11.345,11.458,20851,0
2009-07-31,11.669,11.669,11.486,11.565,17021,0
2009-08-03,11.538,12.162,11.538,12.162,37327,0
2009-08-04,12.073,12.286,11.846,12.205,25365,0
2009-08-05,12.232,12.331,11.828,12.286,29174,0
2009-08-06,12.339,12.339,11.943,12.109,10389,0
2009-08-07,12.339,12.364,11.943,12.205,19363,0
2009-08-10,12.339,12.339,11.892,12.205,16455,0
2009-08-11,11.837,12.118,11.731,11.731,20092,0
2009-08-12,11.785,12.032,11.686,12.032,32339,0
2009-08-13,11.961,12.127,11.856,12.005,7091,0
2009-08-14,11.995,11.995,11.686,11.864,26281,0
2009-08-17,11.187,11.495,11.187,11.415,58665,0
2009-08-18,11.601,11.776,11.591,11.731,14771,0
2009-08-19,11.574,11.856,11.574,11.856,13463,0
2009-08-20,11.802,12.048,11.749,12.041,34050,0
2009-08-21,12.048,12.241,12.048,12.214,17840,0
2009-08-24,12.127,12.39,12.127,12.205,10234,0
2009-08-25,12.205,12.322,12.205,12.205,8358,0
2009-08-26,12.382,12.382,11.961,12.109,18983,0
2009-08-27,12.171,12.25,11.74,11.995,12319,0
2009-08-28,12.056,12.064,11.892,12.048,8723,0
2009-08-31,11.686,11.811,11.653,11.722,11247,0
2009-09-01,11.686,11.995,11.547,11.609,94147,0
2009-09-02,11.512,11.767,11.477,11.645,15475,0
2009-09-03,11.713,11.767,11.695,11.74,9696,0
2009-09-04,11.908,12.286,11.802,11.977,13797,0
2009-09-08,12.127,12.541,12.127,12.382,15154,0
2009-09-09,12.47,12.532,12.18,12.339,29315,0
2009-09-10,12.339,12.541,12.339,12.496,14267,0
2009-09-11,12.382,12.691,12.382,12.55,11673,0
2009-09-14,12.223,12.559,11.802,12.505,77368,0
2009-09-15,12.619,12.76,12.577,12.76,20579,0
2009-09-16,12.769,13.069,12.769,13.069,14327,0
2009-09-17,12.981,13.245,12.839,12.918,35307,0
2009-09-18,12.999,13.086,12.999,12.999,12424,0
2009-09-21,12.937,12.937,12.594,12.848,12691,0
2009-09-22,12.99,13.156,12.937,12.99,8100,0
2009-09-23,13.008,13.351,13.008,13.034,41491,0
2009-09-24,13.148,13.148,12.815,12.815,11970,0
2009-09-25,12.815,12.883,12.769,12.875,3045,0
2009-09-28,13.183,13.183,13.034,13.131,6753,0
2009-09-29,13.236,13.254,13.017,13.245,8105,0
2009-09-30,13.254,13.446,13.219,13.413,13856,0
2009-10-01,13.263,13.263,13.017,13.017,5593,0
2009-10-02,12.99,13.281,12.9,13.219,15101,0
2009-10-05,13.597,13.8,13.36,13.597,28292,0
2009-10-06,13.694,14.319,13.694,13.879,50305,0
2009-10-07,13.851,13.879,13.702,13.861,17894,0
2009-10-08,13.861,14.601,13.861,14.601,29661,0
2009-10-09,14.257,14.284,13.851,14.284,26538,0
2009-10-12,14.328,14.548,14.328,14.477,33223,0
2009-10-13,14.39,14.68,14.337,14.583,19136,0
2009-10-14,14.978,14.978,14.723,14.9,27340,0
2009-10-15,15.111,15.154,14.837,14.995,17538,0
2009-10-16,14.803,14.9,14.706,14.855,9921,0
2009-10-19,15.013,15.084,14.627,15.04,26999,0
2009-10-20,14.96,14.96,14.373,14.636,27711,0
2009-10-21,14.75,14.951,14.601,14.776,41675,0
2009-10-22,14.829,15.049,14.565,14.811,15215,0
2009-10-23,15.031,15.031,14.609,14.646,18343,0
2009-10-26,14.776,14.917,14.416,14.459,16152,0
2009-10-27,14.434,14.434,14.072,14.143,45923,0
2009-10-28,14.143,14.143,13.227,13.404,63540,0
2009-10-29,13.553,14.346,13.474,14.108,39177,0
2009-10-30,14.337,14.337,13.289,13.422,63604,0
2009-11-02,13.553,13.932,12.99,13.51,23032,0
2009-11-03,13.377,13.842,13.36,13.773,16398,0
2009-11-04,13.851,14.364,13.851,14.028,20867,0
2009-11-05,14.17,14.39,14.17,14.39,14038,0
2009-11-06,14.355,14.459,14.337,14.459,14391,0
2009-11-09,14.706,15.111,14.706,14.933,31801,0
2009-11-10,15.084,15.111,14.767,14.882,17484,0
2009-11-11,15.031,15.049,14.803,14.846,11877,0
2009-11-12,14.776,14.864,14.618,14.655,32312,0
2009-11-13,14.663,14.978,14.592,14.855,20874,0
2009-11-16,15.013,15.084,14.583,14.951,18056,0
2009-11-17,14.759,15.154,14.609,15.022,370618,0
2009-11-18,15.102,15.154,15.022,15.022,36253,0
2009-11-19,15.146,15.146,14.646,14.723,32840,0
2009-11-20,14.39,14.732,14.39,14.601,36170,0
2009-11-23,14.803,15.093,14.803,14.933,19845,0
2009-11-24,14.917,14.925,14.829,14.909,18233,0
2009-11-25,15.049,15.154,14.909,15.154,10051,0
2009-11-27,14.53,15.013,14.504,14.925,22803,0
2009-11-30,14.987,14.987,14.627,14.933,7839,0
2009-12-01,15.154,15.26,15.04,15.26,16898,0
2009-12-02,15.382,15.718,15.382,15.569,12066,0
2009-12-03,15.588,15.745,15.472,15.48,30419,0
2009-12-04,15.718,15.718,15.409,15.516,15760,0
2009-12-07,15.391,15.507,15.295,15.507,13041,0
2009-12-08,15.418,15.418,14.933,14.995,38406,0
2009-12-09,14.995,14.995,14.767,14.978,33444,0
2009-12-10,14.891,15.067,14.803,14.96,16996,0
2009-12-11,14.96,15.111,14.96,15.04,17222,0
2009-12-14,15.154,15.242,14.987,15.013,18600,0
2009-12-15,14.978,15.233,14.891,14.891,34019,0
2009-12-16,15.182,15.182,14.942,15.059,20037,0
2009-12-17,14.803,14.803,14.565,14.618,30979,0
2009-12-18,14.539,14.539,14.116,14.416,18923,0
2009-12-21,14.468,14.803,14.247,14.504,58404,0
2009-12-22,14.196,14.381,14.17,14.381,52814,0
2009-12-23,14.425,14.723,14.355,14.53,33786,0
2009-12-24,14.592,14.723,14.592,14.68,5473,0
2009-12-28,14.706,14.803,14.688,14.723,31214,0
2009-12-29,14.776,14.837,14.715,14.767,19666,0
2009-12-30,14.732,14.767,14.723,14.767,15656,0
2009-12-31,14.837,14.925,14.803,14.917,18891,0
2010-01-04,15.059,15.489,14.933,15.489,42995,0
2010-01-05,15.409,15.673,15.409,15.48,23652,0
2010-01-06,15.588,15.745,15.525,15.745,8653,0
2010-01-07,15.427,15.718,15.418,15.718,20960,0
2010-01-08,15.655,15.655,15.498,15.588,15309,0
2010-01-11,15.516,15.655,15.472,15.534,42881,0
2010-01-12,15.374,15.409,15.163,15.322,18017,0
2010-01-13,15.269,15.366,15.12,15.366,13409,0
2010-01-14,15.287,15.331,15.084,15.216,21416,0
2010-01-15,15.059,15.059,14.82,14.9,29528,0
2010-01-19,15.154,15.278,14.951,15.163,19698,0
2010-01-20,14.882,14.882,14.399,14.688,39719,0
2010-01-21,14.627,14.627,14.037,14.055,30029,0
2010-01-22,13.968,14.152,13.694,13.861,38891,0
2010-01-25,13.985,14.037,13.739,13.888,17454,0
2010-01-26,13.668,13.842,13.236,13.73,35456,0
2010-01-27,13.623,13.623,13.342,13.43,19440,0
2010-01-28,13.422,13.562,13.174,13.51,55491,0
2010-01-29,13.465,13.65,13.219,13.236,12970,0
2010-02-01,13.404,13.668,13.296,13.659,18889,0
2010-02-02,13.879,13.879,13.721,13.879,29026,0
2010-02-03,13.817,13.888,13.702,13.739,9651,0
2010-02-04,13.588,13.588,12.955,13.095,26892,0
2010-02-05,12.981,12.981,12.559,12.9,27236,0
2010-02-08,12.999,13.174,12.709,12.839,24936,0
2010-02-09,13.219,13.422,13.219,13.272,14884,0
2010-02-10,13.296,13.404,13.131,13.351,17542,0
2010-02-11,13.236,13.597,13.219,13.553,22773,0
2010-02-12,13.281,13.553,13.272,13.526,9464,0
2010-02-16,13.879,13.95,13.685,13.932,14192,0
2010-02-17,13.888,14.055,13.87,14.046,12966,0
2010-02-18,13.976,14.221,13.897,14.135,13835,0
2010-02-19,14.081,14.196,14.028,14.196,15697,0
2010-02-22,14.293,14.293,14.072,14.099,4344,0
2010-02-23,13.932,13.985,13.553,13.73,23230,0
2010-02-24,13.851,13.851,13.623,13.755,10164,0
2010-02-25,13.57,13.712,13.368,13.702,10415,0
2010-02-26,13.65,13.861,13.65,13.826,9501,0
2010-03-01,13.985,14.072,13.985,14.072,10199,0
2010-03-02,14.179,14.399,14.17,14.355,18448,0
2010-03-03,14.504,14.583,14.45,14.459,25047,0
2010-03-04,14.486,14.486,14.266,14.364,3752,0
2010-03-05,14.45,14.688,14.425,14.688,10797,0
2010-03-08,14.723,14.723,14.504,14.618,7690,0
2010-03-09,14.539,14.829,14.45,14.741,8854,0
2010-03-10,14.909,14.909,14.811,14.811,6476,0
2010-03-11,14.732,14.846,14.732,14.846,23957,0
2010-03-12,14.942,14.969,14.829,14.882,12892,0
2010-03-15,14.803,14.978,14.459,14.978,12938,0
2010-03-16,14.776,14.978,14.697,14.9,8486,0
2010-03-17,15.031,15.111,14.917,15.022,5447,0
2010-03-18,14.925,14.925,14.697,14.891,17112,0
2010-03-19,14.873,15.049,14.522,14.618,24023,0
2010-03-22,14.443,14.618,14.161,14.618,21245,0
2010-03-23,14.688,14.837,14.688,14.776,31676,0
2010-03-24,14.636,14.75,14.513,14.663,11783,0
2010-03-25,14.873,14.873,14.434,14.504,21577,0
2010-03-26,14.477,14.565,14.39,14.477,10447,0
2010-03-29,14.556,14.785,14.556,14.785,12224,0
2010-03-30,14.829,14.882,14.82,14.855,5265,0
2010-03-31,14.82,15.013,14.82,14.917,14942,0
2010-04-01,15.102,15.303,15.067,15.224,9287,0
2010-04-05,15.409,15.498,15.348,15.48,28146,0
2010-04-06,15.409,15.489,15.366,15.463,27108,0
2010-04-07,15.348,15.382,15.242,15.287,6833,0
2010-04-08,15.138,15.295,15.067,15.251,35863,0
2010-04-09,15.374,15.374,15.251,15.366,14928,0
2010-04-12,15.331,15.382,15.269,15.331,17862,0
2010-04-13,15.191,15.418,15.191,15.322,10498,0
2010-04-14,15.418,15.455,15.418,15.455,9827,0
2010-04-15,15.418,15.516,15.382,15.382,26006,0
2010-04-16,15.269,15.287,14.909,15.022,20030,0
2010-04-19,14.829,15.093,14.829,14.987,14394,0
2010-04-20,15.12,15.207,15.049,15.154,7931,0
2010-04-21,15.111,15.111,14.933,15.013,44525,0
2010-04-22,14.846,14.995,14.741,14.995,33486,0
2010-04-23,15.031,15.102,15.013,15.084,54246,0
2010-04-26,15.163,15.26,15.067,15.075,31983,0
2010-04-27,14.978,14.987,14.495,14.495,31359,0
2010-04-28,14.697,14.706,14.45,14.601,19681,0
2010-04-29,14.732,14.995,14.732,14.987,15544,0
2010-04-30,14.978,15.031,14.9,14.909,8271,0
2010-05-03,15.022,15.022,14.732,14.829,4650,0
2010-05-04,14.592,14.592,14.116,14.187,13924,0
2010-05-05,13.553,14.214,13.052,13.941,65260,0
2010-05-06,13.834,14.028,12.726,13.404,62092,0
2010-05-07,13.236,13.526,12.981,13.296,33509,0
2010-05-10,14.063,14.187,13.87,14.187,30852,0
2010-05-11,13.842,14.257,13.842,14.09,26105,0
2010-05-12,14.416,14.416,14.179,14.337,12863,0
2010-05-13,14.072,14.627,14.072,14.31,10964,0
2010-05-14,14.063,14.063,13.668,13.782,21999,0
2010-05-17,13.492,13.597,13.254,13.597,9090,0
2010-05-18,13.492,13.861,13.281,13.333,24099,0
2010-05-19,13.174,13.211,12.726,12.937,28870,0
2010-05-20,12.339,12.487,12.127,12.372,44697,0
2010-05-21,12.048,12.788,12.041,12.726,36958,0
2010-05-24,12.875,12.892,12.726,12.726,9082,0
2010-05-25,12.127,12.577,12.023,12.513,24018,0
2010-05-26,12.61,12.946,12.577,12.586,23837,0
2010-05-27,12.866,13.333,12.866,13.333,21021,0
2010-05-28,13.386,13.395,13.131,13.245,11307,0
2010-06-01,13.227,13.422,13.104,13.104,4714,0
2010-06-02,13.211,13.501,13.165,13.501,5145,0
2010-06-03,13.51,13.597,13.368,13.51,26927,0
2010-06-04,13.183,13.211,12.981,12.981,2698,0
2010-06-07,12.946,13.122,12.717,12.717,10196,0
2010-06-08,12.955,13.148,12.9,13.069,6789,0
2010-06-09,13.219,13.386,13.122,13.122,9346,0
2010-06-10,13.404,13.615,13.404,13.615,15226,0
2010-06-11,13.501,13.659,13.465,13.659,13799,0
2010-06-14,13.755,13.87,13.676,13.73,23859,0
2010-06-15,14.072,14.099,13.879,14.099,19512,0
2010-06-16,14.019,14.196,13.941,14.161,20170,0
2010-06-17,14.143,14.239,14.046,14.152,15558,0
2010-06-18,14.116,14.23,14.116,14.116,7286,0
2010-06-21,14.293,14.477,14.187,14.247,18760,0
2010-06-22,14.247,14.301,14.028,14.072,18567,0
2010-06-23,14.019,14.019,13.842,13.95,4377,0
2010-06-24,13.861,13.923,13.65,13.851,26883,0
2010-06-25,13.773,13.993,13.773,13.914,9090,0
2010-06-28,14.011,14.019,13.809,13.888,6374,0
2010-06-29,13.606,13.606,13.202,13.245,23328,0
2010-06-30,13.334,13.398,13.08,13.089,11205,0
2010-07-01,13.113,13.131,12.788,13.034,15089,0
2010-07-02,13.148,13.254,13.086,13.254,19603,0
2010-07-06,13.263,13.562,13.263,13.368,29545,0
2010-07-07,13.474,13.851,13.439,13.851,8465,0
2010-07-08,14.055,14.275,13.8,13.941,19317,0
2010-07-09,14.072,14.126,13.861,14.126,10909,0
2010-07-12,14.011,14.081,13.817,13.932,23113,0
2010-07-13,14.486,14.486,14.002,14.063,13807,0
2010-07-14,13.976,14.055,13.906,13.95,9605,0
2010-07-15,14.373,14.373,13.739,13.976,31814,0
2010-07-16,13.842,13.842,13.588,13.659,14311,0
2010-07-19,14.723,14.723,13.535,13.739,10311,0
2010-07-20,13.139,14.443,13.139,14.046,28400,0
2010-07-21,14.723,14.723,14.028,14.046,14883,0
2010-07-22,14.688,14.688,14.247,14.513,13209,0
2010-07-23,14.495,14.53,14.364,14.504,4964,0
2010-07-26,14.53,14.723,14.504,14.663,18124,0
2010-07-27,14.697,14.715,14.495,14.522,18079,0
2010-07-28,14.39,14.688,14.39,14.618,26873,0
2010-07-29,14.636,14.723,14.522,14.592,7044,0
2010-07-30,14.522,14.715,14.495,14.715,12761,0
2010-08-02,14.732,15.013,14.732,14.978,12983,0
2010-08-03,14.767,14.978,14.767,14.909,26824,0
2010-08-04,14.942,15.031,14.873,14.951,17350,0
2010-08-05,14.96,15.004,14.933,14.933,2642,0
2010-08-06,14.864,14.978,14.785,14.864,9967,0
2010-08-09,14.882,15.004,14.882,14.987,11712,0
2010-08-10,14.785,14.882,14.75,14.82,8261,0
2010-08-11,14.574,14.723,14.416,14.416,17828,0
2010-08-12,14.355,14.504,14.355,14.45,2925,0
2010-08-13,14.618,14.636,14.495,14.548,6228,0
2010-08-16,14.627,14.688,14.556,14.688,16295,0
2010-08-17,14.846,14.933,14.82,14.9,12465,0
2010-08-18,14.803,15.059,14.803,14.891,14487,0
2010-08-19,14.811,14.846,14.646,14.723,17407,0
2010-08-20,14.609,14.706,14.53,14.706,10049,0
2010-08-23,15.013,15.031,14.829,14.829,9728,0
2010-08-24,14.68,14.68,14.565,14.609,10875,0
2010-08-25,14.459,14.574,14.355,14.574,11079,0
2010-08-26,14.627,14.627,14.373,14.39,5497,0
2010-08-27,14.459,14.75,14.45,14.75,7955,0
2010-08-30,14.627,14.688,14.399,14.399,12507,0
2010-08-31,14.425,14.609,14.425,14.601,8105,0
2010-09-01,14.829,15.216,14.829,15.154,11982,0
2010-09-02,15.172,15.233,15.12,15.2,17409,0
2010-09-03,15.357,15.455,15.224,15.278,60912,0
2010-09-07,15.278,15.278,15.022,15.04,7891,0
2010-09-08,14.539,15.154,14.522,15.031,42863,0
2010-09-09,15.146,15.233,15.093,15.163,26536,0
2010-09-10,15.191,15.216,15.172,15.191,16199,0
2010-09-13,15.382,15.612,15.382,15.525,24976,0
2010-09-14,15.542,15.673,15.542,15.604,16051,0
2010-09-15,15.534,15.551,15.463,15.551,18457,0
2010-09-16,15.578,15.578,15.455,15.498,6452,0
2010-09-17,15.534,15.542,15.463,15.489,16816,0
2010-09-20,15.588,15.673,15.498,15.673,15130,0
2010-09-21,15.551,15.629,15.507,15.62,27605,0
2010-09-22,15.542,15.779,15.542,15.691,19067,0
2010-09-23,15.596,15.894,15.596,15.815,53060,0
2010-09-24,15.929,16.061,15.736,15.894,24425,0
2010-09-27,15.992,16.061,15.868,15.947,20600,0
2010-09-28,15.975,16.175,15.894,16.175,10551,0
2010-09-29,16.166,16.256,16.166,16.202,4159,0
2010-09-30,16.274,16.38,16.166,16.283,19297,0
2010-10-01,16.492,16.643,16.413,16.58,7309,0
2010-10-04,16.554,16.624,16.465,16.501,33300,0
2010-10-05,16.598,16.977,16.598,16.951,15328,0
2010-10-06,16.888,17.003,16.827,16.836,27221,0
2010-10-07,16.809,16.836,16.52,16.661,21809,0
2010-10-08,16.679,16.942,16.679,16.942,14560,0
2010-10-11,17.075,17.084,16.96,17.011,11126,0
2010-10-12,16.969,16.977,16.749,16.977,19126,0
2010-10-13,17.206,17.365,17.206,17.32,6187,0
2010-10-14,17.496,17.496,17.178,17.197,14343,0
2010-10-15,17.162,17.257,17.135,17.153,7981,0
2010-10-18,17.188,17.284,17.144,17.275,10644,0
2010-10-19,16.977,17.075,16.713,16.758,37303,0
2010-10-20,16.879,17.188,16.818,17.03,19026,0
2010-10-21,17.03,17.171,16.58,16.836,15433,0
2010-10-22,16.951,16.951,16.749,16.8,13233,0
2010-10-25,16.906,17.075,16.852,16.969,13896,0
2010-10-26,16.852,17.011,16.852,17.003,13755,0
2010-10-27,16.775,16.818,16.537,16.731,30564,0
2010-10-28,16.906,16.906,16.722,16.758,19049,0
2010-10-29,16.784,16.894,16.784,16.866,8761,0
2010-11-01,16.942,17.144,16.933,17.066,13993,0
2010-11-02,17.162,17.266,17.118,17.24,15889,0
2010-11-03,17.303,17.303,17.075,17.206,18104,0
2010-11-04,17.391,17.742,17.391,17.706,23650,0
2010-11-05,17.952,17.952,17.645,17.715,14523,0
2010-11-08,17.84,17.84,17.601,17.733,34728,0
2010-11-09,17.751,17.831,17.434,17.434,23991,0
2010-11-10,17.374,17.513,17.248,17.374,12133,0
2010-11-11,17.197,17.284,17.011,17.275,18338,0
2010-11-12,17.084,17.178,16.652,16.697,28861,0
2010-11-15,16.775,16.942,16.775,16.775,18049,0
2010-11-16,16.652,16.652,16.184,16.247,19905,0
2010-11-17,16.413,16.528,16.404,16.528,12464,0
2010-11-18,16.704,16.879,16.704,16.766,6390,0
2010-11-19,16.713,16.951,16.688,16.916,9110,0
2010-11-22,16.749,16.879,16.624,16.879,11068,0
2010-11-23,16.598,16.598,16.308,16.316,13080,0
2010-11-24,16.545,16.818,16.545,16.818,7105,0
2010-11-26,16.537,16.563,16.465,16.563,8375,0
2010-11-29,16.465,16.554,16.325,16.528,16961,0
2010-11-30,16.511,16.652,16.38,16.501,27483,0
2010-12-01,16.697,16.916,16.697,16.844,12056,0
2010-12-02,16.861,17.153,16.8,17.153,22245,0
2010-12-03,16.879,17.197,16.87,17.144,12158,0
2010-12-06,17.127,17.188,17.084,17.162,19899,0
2010-12-07,17.266,17.32,17.084,17.084,22560,0
2010-12-08,16.994,17.092,16.809,16.888,7554,0
2010-12-09,16.879,16.879,16.598,16.679,11693,0
2010-12-10,16.633,16.679,16.554,16.643,17104,0
2010-12-13,16.731,16.782,16.731,16.775,16200,0
2010-12-14,16.782,16.852,16.731,16.809,34543,0
2010-12-15,16.791,16.791,16.501,16.501,11050,0
2010-12-16,16.501,16.643,16.501,16.545,10921,0
2010-12-17,16.439,16.661,16.422,16.661,10004,0
2010-12-20,16.643,16.704,16.52,16.633,15650,0
2010-12-21,16.247,16.448,16.247,16.316,12834,0
2010-12-22,16.457,16.457,16.274,16.325,14299,0
2010-12-23,16.413,16.465,16.325,16.465,15464,0
2010-12-27,16.352,16.371,16.256,16.371,20513,0
2010-12-28,16.422,16.422,16.291,16.361,16532,0
2010-12-29,16.362,16.641,16.362,16.632,21419,0
2010-12-30,16.793,16.803,16.697,16.767,33537,0
2010-12-31,16.702,16.944,16.702,16.868,10009,0
2011-01-03,16.951,17.206,16.951,17.144,23155,0
2011-01-04,17.266,17.407,17.03,17.32,25341,0
2011-01-05,17.338,17.601,17.338,17.374,18023,0
2011-01-06,17.284,17.513,17.135,17.496,61736,0
2011-01-07,17.548,17.548,17.178,17.232,9797,0
2011-01-10,17.223,17.232,17.118,17.232,22087,0
2011-01-11,17.425,17.425,17.011,17.266,20581,0
2011-01-12,17.329,17.513,17.24,17.452,7809,0
2011-01-13,17.374,17.574,17.294,17.294,9469,0
2011-01-14,17.24,17.338,17.232,17.338,9409,0
2011-01-18,17.496,17.53,17.365,17.53,15348,0
2011-01-19,17.425,17.425,17.153,17.303,11217,0
2011-01-20,17.206,17.206,17.03,17.144,9875,0
2011-01-21,17.24,17.382,17.048,17.066,9746,0
2011-01-24,16.916,17.153,16.916,17.101,16817,0
2011-01-25,16.96,16.96,16.791,16.852,12249,0
2011-01-26,16.782,16.906,16.749,16.888,13805,0
2011-01-27,16.809,16.809,16.589,16.652,4803,0
2011-01-28,16.501,16.58,16.157,16.316,18557,0
2011-01-31,16.367,16.422,16.013,16.386,15162,0
2011-02-01,16.598,16.679,16.343,16.679,10372,0
2011-02-02,16.554,16.607,16.554,16.554,15681,0
2011-02-03,16.439,16.545,16.265,16.545,11434,0
2011-02-04,16.492,16.492,16.184,16.343,7681,0
2011-02-07,16.247,16.247,16.018,16.052,10189,0
2011-02-08,16.114,16.193,16.077,16.141,10978,0
2011-02-09,15.983,16.086,15.629,15.762,9347,0
2011-02-10,15.762,15.762,15.542,15.673,19732,0
2011-02-11,15.691,15.842,15.682,15.806,13234,0
2011-02-14,15.85,15.992,15.85,15.992,18326,0
2011-02-15,15.992,16.123,15.965,16.009,10835,0
2011-02-16,16.025,16.247,16.025,16.247,19539,0
2011-02-18,16.325,16.439,16.265,16.439,13014,0
2011-02-22,16.096,16.211,15.806,15.806,13188,0
2011-02-23,15.682,15.885,15.604,15.806,22641,0
2011-02-24,15.85,15.929,15.727,15.806,14770,0
2011-02-25,15.965,16.034,15.903,15.965,9658,0
2011-02-28,16.18,16.189,16.063,16.189,10799,0
2011-03-01,16.193,16.283,15.929,15.938,10755,0
2011-03-02,15.975,16.265,15.975,16.265,15057,0
2011-03-03,16.388,16.465,16.229,16.439,17931,0
2011-03-04,16.52,16.589,16.334,16.457,22413,0
2011-03-07,16.395,16.545,16.123,16.157,14133,0
2011-03-08,16.15,16.211,16.061,16.141,16048,0
2011-03-09,16.061,16.166,16.061,16.077,9282,0
2011-03-10,15.929,15.929,15.682,15.753,19586,0
2011-03-11,15.779,15.938,15.736,15.868,10659,0
2011-03-14,15.859,16.034,15.753,16.034,5240,0
2011-03-15,15.604,15.885,15.489,15.842,18906,0
2011-03-16,15.762,15.77,15.391,15.489,25704,0
2011-03-17,15.718,15.727,15.525,15.62,21328,0
2011-03-18,15.842,15.842,15.762,15.797,8246,0
2011-03-21,15.975,16.018,15.947,16.018,9781,0
2011-03-22,15.965,16.15,15.956,16.15,9530,0
2011-03-23,16.069,16.308,16.069,16.256,10318,0
2011-03-24,16.237,16.483,16.237,16.361,24021,0
2011-03-25,16.361,16.465,16.316,16.316,7244,0
2011-03-28,16.308,16.325,16.211,16.22,1305,0
2011-03-29,16.175,16.334,16.157,16.283,9819,0
2011-03-30,16.448,16.58,16.413,16.563,14991,0
2011-03-31,16.57,16.776,16.57,16.776,9986,0
2011-04-01,16.925,17.075,16.925,17.057,3676,0
2011-04-04,17.101,17.223,17.03,17.092,4905,0
2011-04-05,16.916,17.232,16.916,17.057,11305,0
2011-04-06,17.223,17.223,16.969,17.02,16471,0
2011-04-07,17.118,17.171,16.906,16.986,7163,0
2011-04-08,17.084,17.084,16.977,17.03,4673,0
2011-04-11,16.994,17.075,16.809,16.809,13975,0
2011-04-12,16.861,16.861,16.465,16.545,17712,0
2011-04-13,16.722,16.722,16.43,16.511,22833,0
2011-04-14,16.501,16.58,16.457,16.52,5795,0
2011-04-15,16.448,16.633,16.448,16.633,4255,0
2011-04-18,16.457,16.457,16.025,16.22,6875,0
2011-04-19,16.352,16.571,16.352,16.571,9175,0
2011-04-20,16.731,16.844,16.722,16.8,9610,0
2011-04-21,16.87,16.942,16.791,16.852,11142,0
2011-04-25,16.766,16.888,16.766,16.809,7716,0
2011-04-26,16.818,16.986,16.818,16.977,12382,0
2011-04-27,16.906,16.942,16.791,16.933,36303,0
2011-04-28,16.791,16.809,16.545,16.74,37920,0
2011-04-29,16.665,17.008,16.665,16.934,16385,0
2011-05-02,17.011,17.135,16.722,16.74,13730,0
2011-05-03,16.589,16.607,16.38,16.439,17753,0
2011-05-04,16.43,16.439,16.043,16.105,32212,0
2011-05-05,15.947,16.077,15.736,15.929,18294,0
2011-05-06,16.114,16.308,15.885,16.086,21356,0
2011-05-09,16.043,16.141,15.753,16.141,16418,0
2011-05-10,16.211,16.334,16.141,16.334,15945,0
2011-05-11,16.202,16.202,15.885,15.894,21059,0
2011-05-12,15.894,16.001,15.762,16.001,5341,0
2011-05-13,15.903,15.903,15.507,15.596,8694,0
2011-05-16,15.588,15.868,15.588,15.655,25941,0
2011-05-17,15.534,15.833,15.534,15.797,23074,0
2011-05-18,15.868,16.001,15.842,15.965,5730,0
2011-05-19,15.929,15.975,15.806,15.842,8110,0
2011-05-20,15.921,15.947,15.691,15.842,4318,0
2011-05-23,15.596,15.612,15.436,15.578,9543,0
2011-05-24,15.638,15.85,15.638,15.815,6032,0
2011-05-25,15.647,15.842,15.551,15.77,34940,0
2011-05-26,15.824,16.009,15.779,16.009,6679,0
2011-05-27,16.025,16.237,16.025,16.114,15437,0
2011-05-31,16.38,16.396,16.234,16.307,26082,0
2011-06-01,16.202,16.237,15.956,16.009,25905,0
2011-06-02,16.061,16.256,15.965,16.247,16584,0
2011-06-03,16.052,16.299,16.025,16.211,15345,0
2011-06-06,16.123,16.157,15.753,15.779,26597,0
2011-06-07,15.919,16.198,15.891,15.909,17807,0
2011-06-08,15.845,15.909,15.7,15.791,17149,0
2011-06-09,15.782,15.983,15.773,15.983,3380,0
2011-06-10,15.919,15.919,15.7,15.737,10802,0
2011-06-13,15.718,15.745,15.596,15.62,32086,0
2011-06-14,15.753,15.815,15.736,15.788,14269,0
2011-06-15,15.629,15.673,15.48,15.489,17948,0
2011-06-16,15.383,15.521,15.159,15.321,23681,0
2011-06-17,15.43,15.43,15.294,15.358,2628,0
2011-06-20,15.277,15.493,15.277,15.449,18680,0
2011-06-21,15.493,15.728,15.493,15.728,4566,0
2011-06-22,15.567,15.782,15.53,15.664,22766,0
2011-06-23,15.475,15.628,15.367,15.628,6496,0
2011-06-24,15.603,15.61,15.475,15.557,5226,0
2011-06-27,15.484,15.637,15.449,15.637,9340,0
2011-06-28,15.728,16,15.646,15.927,11362,0
2011-06-29,16.009,16.253,16.009,16.198,4366,0
2011-06-30,16.265,16.377,16.265,16.339,11733,0
2011-07-01,16.414,16.688,16.414,16.688,8607,0
2011-07-05,16.568,16.622,16.524,16.622,8932,0
2011-07-06,16.432,16.559,16.362,16.441,8141,0
2011-07-07,16.532,16.605,16.478,16.478,12646,0
2011-07-08,16.352,16.388,15.964,16.388,20651,0
2011-07-11,16.153,16.161,15.873,15.964,3915,0
2011-07-12,15.81,15.955,15.764,15.801,13636,0
2011-07-13,15.773,16.018,15.719,15.81,26903,0
2011-07-14,15.955,15.983,15.655,15.983,175167,0
2011-07-15,16.035,16.271,15.691,15.845,27057,0
2011-07-18,15.664,15.755,15.53,15.637,23616,0
2011-07-19,15.7,15.909,15.7,15.864,21566,0
2011-07-20,15.909,15.936,15.791,15.819,18110,0
2011-07-21,15.946,16.116,15.9,16.035,12901,0
2011-07-22,16.088,16.144,16,16.053,11810,0
2011-07-25,15.819,16.135,15.819,16.071,32945,0
2011-07-26,16.088,16.088,15.737,15.909,24217,0
2011-07-27,15.882,15.909,15.475,15.7,26436,0
2011-07-28,15.637,15.719,15.576,15.683,16363,0
2011-07-29,15.53,15.755,15.458,15.539,11032,0
2011-08-01,15.728,15.845,15.493,15.683,13009,0
2011-08-02,15.595,15.595,15.367,15.402,34544,0
2011-08-03,15.493,15.493,14.789,15.177,14855,0
2011-08-04,14.842,14.842,14.147,14.338,25638,0
2011-08-05,14.454,14.545,13.814,14.13,26622,0
2011-08-08,13.831,13.831,12.873,12.982,34120,0
2011-08-09,12.964,13.551,12.774,13.551,21806,0
2011-08-10,13.297,13.587,12.946,13.181,14185,0
2011-08-11,13.171,13.822,13.171,13.66,10600,0
2011-08-12,13.904,13.959,13.768,13.867,5269,0
2011-08-15,14.347,14.491,14.02,14.383,16067,0
2011-08-16,14.184,14.193,13.959,14.166,4952,0
2011-08-17,14.283,14.5,14.238,14.5,5466,0
2011-08-18,13.977,13.977,13.696,13.886,17144,0
2011-08-19,13.714,14.075,13.651,13.822,8478,0
2011-08-22,14.066,14.157,13.751,13.796,11392,0
2011-08-23,13.831,14.246,13.56,14.238,12092,0
2011-08-24,14.274,14.274,14.048,14.157,4666,0
2011-08-25,14.057,14.121,13.895,13.895,5403,0
2011-08-26,13.886,14.003,13.578,14.003,5691,0
2011-08-29,14.13,14.463,14.13,14.447,12423,0
2011-08-30,14.482,14.663,14.357,14.655,5618,0
2011-08-31,14.748,14.96,14.71,14.785,7978,0
2011-09-01,14.851,15.168,14.851,15.086,12703,0
2011-09-02,14.989,14.989,14.533,14.57,17065,0
2011-09-06,14.012,14.31,14.003,14.31,20427,0
2011-09-07,14.545,14.771,14.545,14.689,3270,0
2011-09-08,14.78,14.978,14.771,14.797,13786,0
2011-09-09,14.563,14.563,14.084,14.193,11213,0
2011-09-12,13.94,13.993,13.641,13.931,6972,0
2011-09-13,13.895,13.968,13.704,13.786,17538,0
2011-09-14,13.822,14.003,13.551,13.886,16297,0
2011-09-15,14.048,14.066,13.977,14.029,20704,0
2011-09-16,14.121,14.121,13.922,14.048,9520,0
2011-09-19,13.814,13.814,13.407,13.704,14402,0
2011-09-20,13.669,13.751,13.516,13.523,6609,0
2011-09-21,13.488,13.488,12.974,12.991,10138,0
2011-09-22,12.747,12.747,12.096,12.241,56116,0
2011-09-23,12.068,12.576,12.068,12.305,20747,0
2011-09-26,12.375,12.702,12.231,12.702,13922,0
2011-09-27,13.334,13.343,13,13.072,27036,0
2011-09-28,13.027,13.027,12.602,12.602,3985,0
2011-09-29,12.629,12.974,12.61,12.61,4714,0
2011-09-30,12.458,12.505,12.141,12.215,37496,0
2011-10-03,12.196,12.241,11.863,11.926,23991,0
2011-10-04,11.772,11.962,11.338,11.962,48280,0
2011-10-05,11.772,12.222,11.519,12.168,29258,0
2011-10-06,12.077,12.82,12.077,12.774,15977,0
2011-10-07,12.927,13.08,12.657,12.82,40624,0
2011-10-10,13.117,13.434,13.099,13.244,16424,0
2011-10-11,12.946,13.37,12.946,13.244,11901,0
2011-10-12,13.516,13.814,13.407,13.614,18951,0
2011-10-13,13.542,13.578,13.234,13.578,10396,0
2011-10-14,13.732,13.777,13.651,13.714,7662,0
2011-10-17,13.542,13.542,13.144,13.297,16925,0
2011-10-18,13.127,13.417,13.127,13.272,9625,0
2011-10-19,13.343,13.488,13.289,13.325,10198,0
2011-10-20,13.281,13.281,13.019,13.019,6754,0
2011-10-21,13.099,13.334,12.845,13.325,25283,0
2011-10-24,13.443,13.876,13.417,13.876,11565,0
2011-10-25,13.742,13.814,13.479,13.696,19465,0
2011-10-26,13.587,13.922,13.587,13.912,1063,0
2011-10-27,14.012,14.608,14.012,14.545,11876,0
2011-10-28,14.383,14.627,14.283,14.482,2326,0
2011-10-31,14.368,14.487,14.329,14.376,21145,0
2011-11-01,13.796,14.084,13.443,13.805,22283,0
2011-11-02,14.157,14.166,13.993,14.003,2469,0
2011-11-03,14.238,14.301,14.13,14.301,18406,0
2011-11-04,14.059,14.209,13.789,14.162,8471,0
2011-11-07,14.166,14.319,14.166,14.166,4752,0
2011-11-08,14.193,14.347,13.714,14.338,5233,0
2011-11-09,13.895,13.959,13.641,13.758,4870,0
2011-11-10,13.876,14.084,13.768,13.777,9464,0
2011-11-11,13.931,14.111,13.931,14.111,1774,0
2011-11-14,14.212,14.212,13.968,14.012,8835,0
2011-11-15,14.048,14.048,13.876,13.977,8299,0
2011-11-16,13.95,13.95,13.848,13.912,6207,0
2011-11-17,13.858,13.858,13.542,13.542,11011,0
2011-11-18,13.614,13.614,13.407,13.407,3099,0
2011-11-21,13.272,13.272,13.108,13.272,7317,0
2011-11-22,13.181,13.181,13,13.01,5836,0
2011-11-23,12.864,12.864,12.585,12.585,9519,0
2011-11-25,12.594,12.638,12.431,12.529,6769,0
2011-11-28,12.693,13.027,12.693,12.802,5916,0
2011-11-29,12.855,13.027,12.855,12.955,7117,0
2011-11-30,13.37,13.565,13.37,13.547,14565,0
2011-12-01,13.614,13.839,13.551,13.839,17865,0
2011-12-02,14.04,14.097,13.873,13.967,15476,0
2011-12-05,14.094,14.139,14.048,14.111,2325,0
2011-12-06,14.031,14.134,13.985,14.134,11690,0
2011-12-07,13.985,14.143,13.985,14.068,13095,0
2011-12-08,13.882,13.901,13.603,13.603,18906,0
2011-12-09,13.799,14.04,13.799,13.835,12552,0
2011-12-12,13.809,13.809,13.463,13.501,3665,0
2011-12-13,13.436,13.436,13.38,13.38,3099,0
2011-12-14,13.269,13.269,13.018,13.018,1108,0
2011-12-15,13.119,13.119,12.923,12.923,3929,0
2011-12-16,13.018,13.018,12.877,12.971,13960,0
2011-12-19,13.1,13.1,12.616,12.672,8344,0
2011-12-20,12.895,13.1,12.895,12.961,7585,0
2011-12-21,13.026,13.175,12.913,13.175,23805,0
2011-12-22,13.147,13.333,13.036,13.222,8929,0
2011-12-23,13.269,13.304,13.24,13.304,12879,0
2011-12-27,13.222,13.352,13.212,13.304,15882,0
2011-12-28,13.294,13.294,12.923,12.923,7787,0
2011-12-29,13.055,13.156,12.923,12.989,4898,0
2011-12-30,12.905,13.139,12.905,13.121,5303,0
2012-01-03,13.463,13.78,13.445,13.575,9587,0
2012-01-04,13.612,13.853,13.594,13.734,697,0
2012-01-05,13.621,13.621,13.408,13.621,7686,0
2012-01-06,13.64,13.77,13.463,13.538,13336,0
2012-01-09,13.538,14.021,13.538,13.939,10793,0
2012-01-10,14.012,14.226,14.012,14.226,8138,0
2012-01-11,14.134,14.134,14.087,14.134,3447,0
2012-01-12,14.059,14.263,14.059,14.263,3962,0
2012-01-13,14.181,14.181,13.92,13.92,15120,0
2012-01-17,14.348,14.599,14.235,14.263,9861,0
2012-01-18,14.339,14.57,14.32,14.459,8724,0
2012-01-19,14.57,14.608,14.57,14.57,4099,0
2012-01-20,14.646,14.738,14.646,14.728,3511,0
2012-01-23,14.738,14.738,14.627,14.701,3481,0
2012-01-24,14.757,14.794,14.655,14.757,1318,0
2012-01-25,14.785,14.84,14.617,14.84,32164,0
2012-01-26,14.887,15.017,14.691,14.775,10659,0
2012-01-27,14.674,14.84,14.674,14.84,6360,0
2012-01-30,14.701,14.701,14.45,14.701,6502,0
2012-01-31,14.754,14.819,14.745,14.809,6053,0
2012-02-01,14.849,15.222,14.849,15.212,20138,0
2012-02-02,15.222,15.398,15.185,15.398,10290,0
2012-02-03,15.407,15.63,15.407,15.511,16381,0
2012-02-06,15.388,15.558,15.361,15.558,3989,0
2012-02-07,15.407,15.482,15.361,15.464,6810,0
2012-02-08,15.482,15.668,15.482,15.538,5934,0
2012-02-09,15.482,15.482,15.361,15.455,12454,0
2012-02-10,15.249,15.249,15.055,15.101,25263,0
2012-02-13,15.12,15.398,15.12,15.352,28037,0
2012-02-14,15.222,15.296,15.156,15.185,11277,0
2012-02-15,15.296,15.296,15.082,15.082,6396,0
2012-02-16,15.026,15.222,14.989,15.222,43117,0
2012-02-17,15.195,15.473,15.195,15.473,4784,0
2012-02-21,15.538,15.595,15.436,15.473,9842,0
2012-02-22,15.455,15.52,15.101,15.407,27515,0
2012-02-23,15.324,15.473,15.324,15.324,2895,0
2012-02-24,15.407,15.538,15.407,15.446,2946,0
2012-02-27,15.426,15.464,15.259,15.426,18275,0
2012-02-28,15.455,15.63,15.455,15.63,7365,0
2012-02-29,15.63,15.734,15.548,15.548,11327,0
2012-03-01,15.586,15.854,15.586,15.854,11066,0
2012-03-02,15.799,15.911,15.734,15.901,17705,0
2012-03-05,15.882,15.882,15.577,15.63,13884,0
2012-03-06,15.371,15.371,15.072,15.091,12184,0
2012-03-07,15.139,15.185,15.045,15.12,19736,0
2012-03-08,15.23,15.371,15.23,15.371,10981,0
2012-03-09,15.38,15.407,15.314,15.314,4676,0
2012-03-12,15.314,15.314,15.017,15.045,5707,0
2012-03-13,15.212,15.426,15.12,15.426,11109,0
2012-03-14,15.455,15.455,15.288,15.296,7171,0
2012-03-15,15.361,15.436,15.288,15.361,40223,0
2012-03-16,15.314,15.455,15.314,15.455,1261,0
2012-03-19,15.249,15.455,15.249,15.398,13270,0
2012-03-20,15.139,15.148,15.026,15.091,28283,0
2012-03-21,15.12,15.212,15.091,15.101,10135,0
2012-03-22,15.017,15.017,14.897,14.941,8173,0
2012-03-23,14.887,15.045,14.868,14.989,9268,0
2012-03-26,14.989,15.361,14.989,15.361,5825,0
2012-03-27,15.288,15.361,15.268,15.296,17257,0
2012-03-28,15.185,15.185,14.878,15.007,9330,0
2012-03-29,14.803,15.017,14.775,15.017,15155,0
2012-03-30,15.099,15.201,14.958,15.201,28752,0
2012-04-02,15.11,15.388,15.11,15.324,21360,0
2012-04-03,15.324,15.371,15.166,15.296,33984,0
2012-04-04,14.97,15.072,14.96,14.989,8266,0
2012-04-05,14.923,14.979,14.915,14.97,4533,0
2012-04-09,14.803,14.868,14.701,14.748,16961,0
2012-04-10,14.691,14.71,14.385,14.459,10076,0
2012-04-11,14.543,14.627,14.468,14.468,11572,0
2012-04-12,14.57,14.748,14.57,14.748,8897,0
2012-04-13,14.748,14.748,14.551,14.599,9374,0
2012-04-16,14.664,14.674,14.516,14.561,6506,0
2012-04-17,14.664,14.691,14.646,14.646,1076,0
2012-04-18,14.506,14.57,14.459,14.468,7308,0
2012-04-19,14.459,14.516,14.348,14.422,6829,0
2012-04-20,14.478,14.627,14.478,14.516,17835,0
2012-04-23,14.32,14.32,14.068,14.235,6296,0
2012-04-24,14.245,14.301,14.209,14.235,5895,0
2012-04-25,14.292,14.292,14.162,14.19,2687,0
2012-04-26,14.143,14.171,14.087,14.171,5370,0
2012-04-27,14.245,14.358,14.245,14.282,8993,0
2012-04-30,14.157,14.325,14.157,14.325,8221,0
2012-05-01,14.209,14.413,14.209,14.368,31605,0
2012-05-02,14.171,14.235,14.115,14.134,16649,0
2012-05-03,14.152,14.162,14.021,14.059,7130,0
2012-05-04,14.012,14.012,13.789,13.809,6748,0
2012-05-07,13.743,13.901,13.743,13.882,4433,0
2012-05-08,13.64,13.64,13.463,13.538,27471,0
2012-05-09,13.472,13.492,13.137,13.418,10563,0
2012-05-10,13.547,13.64,13.445,13.482,7847,0
2012-05-11,13.482,13.511,13.24,13.278,11747,0
2012-05-14,13.11,13.11,12.942,12.979,23367,0
2012-05-15,12.932,13.055,12.701,12.701,9026,0
2012-05-16,12.952,13.081,12.913,13.036,77162,0
2012-05-17,12.961,12.961,12.654,12.654,5158,0
2012-05-18,12.803,12.823,12.561,12.644,13333,0
2012-05-21,12.664,12.961,12.58,12.895,16867,0
2012-05-22,12.839,12.979,12.373,12.654,16659,0
2012-05-23,12.542,12.701,12.439,12.691,28596,0
2012-05-24,12.644,12.654,12.458,12.513,16142,0
2012-05-25,12.644,12.709,12.551,12.709,1506,0
2012-05-29,12.877,12.923,12.813,12.813,7021,0
2012-05-30,12.625,12.738,12.598,12.616,6249,0
2012-05-31,12.475,12.625,12.475,12.616,7331,0
2012-06-01,12.439,12.505,12.421,12.431,12590,0
2012-06-04,12.439,12.607,12.439,12.551,5429,0
2012-06-05,12.607,12.664,12.561,12.561,9328,0
2012-06-06,12.784,12.823,12.747,12.747,5272,0
2012-06-07,12.979,13.1,12.839,12.858,16654,0
2012-06-08,12.794,12.839,12.747,12.747,6105,0
2012-06-11,12.886,12.886,12.654,12.701,26282,0
2012-06-12,12.803,12.803,12.672,12.701,29291,0
2012-06-13,12.747,12.813,12.635,12.682,12036,0
2012-06-14,12.58,12.813,12.58,12.813,27859,0
2012-06-15,12.83,12.858,12.784,12.858,31328,0
2012-06-18,12.784,13.008,12.738,12.895,42939,0
2012-06-19,12.971,13.352,12.961,13.352,43923,0
2012-06-20,13.269,13.352,13.23,13.278,59054,0
2012-06-21,13.288,13.352,12.923,12.923,38401,0
2012-06-22,13.026,13.063,12.867,12.979,33827,0
2012-06-25,12.765,12.886,12.654,12.664,33748,0
2012-06-26,12.774,12.813,12.467,12.738,36704,0
2012-06-27,12.848,12.877,12.755,12.794,25433,0
2012-06-28,12.738,12.895,12.607,12.719,30793,0
2012-06-29,13.009,13.289,13.009,13.224,47483,0
2012-07-02,13.313,13.538,13.278,13.418,42987,0
2012-07-03,13.485,13.7,13.485,13.7,42052,0
2012-07-05,13.597,13.774,13.485,13.764,37912,0
2012-07-06,13.621,13.621,13.418,13.436,34931,0
2012-07-09,13.445,13.621,13.418,13.565,29599,0
2012-07-10,13.603,13.78,13.313,13.37,38791,0
2012-07-11,13.259,13.288,13.11,13.184,45408,0
2012-07-12,13.063,13.147,12.989,13.1,2686,0
2012-07-13,13.167,13.306,13.167,13.296,12078,0
2012-07-16,13.389,13.389,13.269,13.389,14187,0
2012-07-17,13.401,13.446,13.316,13.392,21957,0
2012-07-18,13.392,13.485,13.392,13.456,5944,0
2012-07-19,13.445,13.52,13.445,13.52,1267,0
2012-07-20,13.325,13.392,13.289,13.296,14136,0
2012-07-23,13.063,13.063,12.961,13.063,6387,0
2012-07-24,13.009,13.028,12.868,12.868,20805,0
2012-07-25,12.943,12.943,12.839,12.878,11211,0
2012-07-26,13.037,13.121,12.953,13.121,34507,0
2012-07-27,13.271,13.504,13.214,13.429,13294,0
2012-07-30,13.364,13.514,13.364,13.42,9835,0
2012-07-31,13.466,13.504,13.325,13.354,12826,0
2012-08-01,13.382,13.382,13.196,13.232,13031,0
2012-08-02,13.149,13.157,13,13,8448,0
2012-08-03,13.325,13.42,13.28,13.325,17262,0
2012-08-06,13.456,13.522,13.335,13.446,16807,0
2012-08-07,13.494,13.615,13.494,13.568,13688,0
2012-08-08,13.485,13.624,13.446,13.568,15511,0
2012-08-09,13.568,13.69,13.54,13.653,14500,0
2012-08-10,13.597,13.718,13.568,13.708,14353,0
2012-08-13,13.69,13.728,13.54,13.624,25220,0
2012-08-14,13.55,13.653,13.531,13.54,13621,0
2012-08-15,13.466,13.578,13.466,13.578,3754,0
2012-08-16,13.634,13.728,13.578,13.681,15663,0
2012-08-17,13.578,13.764,13.578,13.747,29624,0
2012-08-20,13.755,13.755,13.615,13.672,9693,0
2012-08-21,13.747,13.783,13.485,13.587,8928,0
2012-08-22,13.475,13.54,13.401,13.514,15270,0
2012-08-23,13.456,13.475,13.364,13.429,18378,0
2012-08-24,13.354,13.475,13.345,13.42,6446,0
2012-08-27,13.382,13.411,13.316,13.382,8471,0
2012-08-28,13.306,13.372,13.261,13.372,21357,0
2012-08-29,13.28,13.335,13.214,13.251,20084,0
2012-08-30,13.167,13.186,13.082,13.157,14976,0
2012-08-31,13.196,13.335,13.196,13.335,42112,0
2012-09-04,13.372,13.372,13.111,13.186,4525,0
2012-09-05,13.232,13.232,13.139,13.157,57067,0
2012-09-06,13.261,13.456,13.261,13.439,5837,0
2012-09-07,13.531,13.737,13.531,13.653,18285,0
2012-09-10,13.681,13.69,13.504,13.514,30430,0
2012-09-11,13.446,13.718,13.446,13.718,27765,0
2012-09-12,13.7,13.728,13.624,13.708,13098,0
2012-09-13,13.634,14.147,13.634,14.101,21685,0
2012-09-14,14.129,14.464,14.129,14.194,24659,0
2012-09-17,14.214,14.249,14.139,14.147,9216,0
2012-09-18,14.101,14.221,14.101,14.167,3686,0
2012-09-19,14.185,14.231,14.101,14.157,15925,0
2012-09-20,14.016,14.157,13.737,14.12,27865,0
2012-09-21,14.185,14.249,14.101,14.194,7169,0
2012-09-24,14.101,14.129,14.016,14.054,15463,0
2012-09-25,14.082,14.092,13.83,13.83,15049,0
2012-09-26,13.838,13.838,13.615,13.728,30701,0
2012-09-27,13.812,13.905,13.783,13.896,22284,0
2012-09-28,13.737,13.764,13.672,13.728,16300,0
2012-10-01,13.774,13.924,13.774,13.877,9996,0
2012-10-02,14.007,14.092,13.848,13.914,23287,0
2012-10-03,13.896,13.896,13.793,13.793,8066,0
2012-10-04,13.896,13.933,13.793,13.924,9286,0
2012-10-05,14.082,14.101,13.933,13.933,11570,0
2012-10-08,13.867,14.045,13.867,14.045,22585,0
2012-10-09,14.045,14.045,13.952,13.997,4472,0
2012-10-10,13.952,14.016,13.838,13.838,8008,0
2012-10-11,14.007,14.016,13.812,13.812,10910,0
2012-10-12,13.943,14.035,13.933,13.933,24561,0
2012-10-15,14.063,14.101,14.035,14.092,5894,0
2012-10-16,14.157,14.249,14.12,14.167,6699,0
2012-10-17,14.072,14.268,14.072,14.185,15882,0
2012-10-18,14.176,14.176,14.129,14.129,2757,0
2012-10-19,14.147,14.147,14.025,14.045,6131,0
2012-10-22,13.997,14.063,13.997,14.007,23295,0
2012-10-23,13.764,13.83,13.737,13.747,11383,0
2012-10-24,13.905,13.905,13.886,13.886,441,0
2012-10-25,14.007,14.035,13.924,13.988,37143,0
2012-10-26,13.914,13.962,13.896,13.914,5799,0
2012-10-31,13.924,13.924,13.867,13.877,9940,0
2012-11-01,13.867,14.176,13.867,14.139,45088,0
2012-11-02,14.054,14.129,13.997,14.054,7458,0
2012-11-05,13.943,14.12,13.943,14.092,7211,0
2012-11-06,14.129,14.185,14.082,14.176,14782,0
2012-11-07,13.905,14.063,13.838,13.914,21087,0
2012-11-08,14.025,14.025,13.728,13.877,46333,0
2012-11-09,13.838,13.838,13.587,13.728,25935,0
2012-11-12,13.643,13.718,13.624,13.7,5600,0
2012-11-13,13.597,13.69,13.514,13.662,301316,0
2012-11-14,13.54,13.56,13.372,13.42,45603,0
2012-11-15,13.345,13.429,13.074,13.345,22425,0
2012-11-16,13.325,13.382,13.251,13.306,6750,0
2012-11-19,13.401,13.83,13.401,13.643,36258,0
2012-11-20,13.653,13.662,13.624,13.653,7236,0
2012-11-21,13.662,13.662,13.634,13.634,644,0
2012-11-23,13.803,13.803,13.803,13.803,106,0
2012-11-26,13.662,13.718,13.634,13.662,7059,0
2012-11-27,13.69,13.728,13.54,13.597,7199,0
2012-11-28,13.606,13.624,13.54,13.578,4233,0
2012-11-29,13.531,13.774,13.531,13.774,4133,0
2012-11-30,13.7,13.708,13.439,13.681,82076,0
2012-12-03,13.821,13.821,13.624,13.624,61625,0
2012-12-04,13.718,13.812,13.681,13.812,30288,0
2012-12-05,13.812,14.007,13.812,14.007,27269,0
2012-12-06,13.952,14.072,13.943,14.045,5538,0
2012-12-07,14.072,14.204,14.054,14.185,64412,0
2012-12-10,14.194,14.231,14.147,14.231,9022,0
2012-12-11,14.231,14.409,14.214,14.335,17701,0
2012-12-12,14.306,14.373,14.259,14.373,12284,0
2012-12-13,14.354,14.363,14.185,14.259,24441,0
2012-12-14,14.221,14.373,14.221,14.315,61911,0
2012-12-17,14.24,14.464,14.24,14.447,48625,0
2012-12-18,14.474,14.596,14.354,14.596,132914,0
2012-12-19,14.306,14.464,14.278,14.447,67334,0
2012-12-20,14.39,14.539,14.296,14.539,30006,0
2012-12-21,14.231,14.344,14.129,14.344,19899,0
2012-12-24,14.24,14.4,14.24,14.325,6496,0
2012-12-26,14.39,14.447,14.373,14.373,18177,0
2012-12-27,14.344,14.39,14.016,14.296,28167,0
2012-12-28,14.268,14.325,14.167,14.287,46173,0
2012-12-31,14.194,14.605,14.194,14.549,26832,0
2013-01-02,14.754,14.977,14.754,14.977,25354,0
2013-01-03,14.885,15.08,14.885,15.062,13482,0
2013-01-04,15.053,15.099,14.987,15.099,24473,0
2013-01-07,14.958,15.37,14.939,14.995,19114,0
2013-01-08,14.92,15.034,14.846,14.846,10501,0
2013-01-09,14.92,14.995,14.92,14.987,5749,0
2013-01-10,15.118,15.229,14.967,15.229,11597,0
2013-01-11,15.07,15.183,15.062,15.183,10094,0
2013-01-14,15.183,15.341,15.089,15.341,16500,0
2013-01-15,15.248,15.303,15.155,15.22,5733,0
2013-01-16,15.118,15.248,15.07,15.248,7079,0
2013-01-17,15.22,15.341,15.22,15.295,4371,0
2013-01-18,15.303,15.303,15.277,15.277,4861,0
2013-01-22,15.341,15.463,15.341,15.416,13092,0
2013-01-23,15.397,15.472,15.36,15.463,3215,0
2013-01-24,15.406,15.472,15.323,15.454,14689,0
2013-01-25,15.37,15.481,15.36,15.472,4095,0
2013-01-28,15.387,15.387,15.286,15.286,3287,0
2013-01-29,15.36,15.491,15.36,15.416,5889,0
2013-01-30,15.341,15.341,15.257,15.277,3322,0
2013-01-31,15.267,15.351,15.238,15.351,2935,0
2013-02-01,15.36,15.5,15.351,15.491,24898,0
2013-02-04,15.286,15.397,15.286,15.397,4971,0
2013-02-05,15.303,15.303,15.248,15.295,12506,0
2013-02-06,15.22,15.267,15.22,15.267,1285,0
2013-02-08,15.183,15.193,15.08,15.146,10118,0
2013-02-11,15.062,15.089,15.034,15.08,7449,0
2013-02-12,15.043,15.099,14.958,15.089,8462,0
2013-02-13,15.043,15.155,14.977,15.034,14842,0
2013-02-14,14.948,15.034,14.939,15.034,14585,0
2013-02-15,15.024,15.07,15.024,15.034,4287,0
2013-02-19,15.08,15.108,14.987,15.024,2907,0
2013-02-20,15.118,15.118,14.772,14.772,6684,0
2013-02-21,14.725,14.725,14.567,14.697,7198,0
2013-02-22,14.782,14.819,14.688,14.819,14529,0
2013-02-25,14.913,14.92,14.53,14.53,13700,0
2013-02-26,14.557,14.596,14.521,14.586,7762,0
2013-02-27,14.539,14.652,14.539,14.614,2785,0
2013-02-28,14.483,14.671,14.474,14.652,37049,0
2013-03-01,14.539,14.643,14.503,14.643,10144,0
2013-03-04,14.688,14.8,14.679,14.763,13628,0
2013-03-05,14.875,14.885,14.772,14.772,11221,0
2013-03-06,14.885,15.062,14.745,15.062,14784,0
2013-03-07,14.967,15.034,14.948,15.034,5301,0
2013-03-08,15.043,15.099,14.652,15.08,29373,0
2013-03-11,15.089,15.089,14.913,14.92,16174,0
2013-03-12,14.987,15.043,14.885,14.958,9335,0
2013-03-13,15.053,15.118,14.967,15.108,9323,0
2013-03-14,14.939,15.099,14.939,14.948,11790,0
2013-03-15,14.856,14.977,14.856,14.977,5606,0
2013-03-18,14.661,14.875,14.661,14.8,3968,0
2013-03-19,14.856,14.856,14.717,14.717,3206,0
2013-03-20,14.697,14.697,14.697,14.697,116,0
2013-03-21,14.679,14.8,14.557,14.557,4492,0
2013-03-22,14.605,14.605,14.567,14.567,3224,0
2013-03-25,14.53,14.661,14.512,14.557,8851,0
2013-03-26,14.577,14.745,14.577,14.735,3217,0
2013-03-27,14.596,14.782,14.596,14.772,40382,0
2013-03-28,14.8,14.856,14.8,14.856,5436,0
2013-04-01,14.929,14.929,14.725,14.8,12589,0
2013-04-02,14.792,14.8,14.745,14.754,1922,0
2013-04-03,14.652,14.688,14.633,14.633,6466,0
2013-04-04,14.577,14.717,14.521,14.605,3179,0
2013-04-05,14.382,14.624,14.382,14.624,18850,0
2013-04-08,14.549,14.652,14.539,14.633,6699,0
2013-04-09,14.661,14.894,14.661,14.894,9520,0
2013-04-10,15.034,15.053,14.948,14.948,6449,0
2013-04-11,14.894,14.92,14.866,14.875,1229,0
2013-04-12,14.8,14.929,14.745,14.904,13465,0
2013-04-15,14.717,14.717,14.418,14.418,32212,0
2013-04-16,14.567,14.567,14.464,14.557,5964,0
2013-04-17,14.382,14.464,14.157,14.268,12650,0
2013-04-18,14.231,14.315,14.231,14.296,1153,0
2013-04-19,14.287,14.363,14.287,14.344,4678,0
2013-04-22,14.354,14.373,14.344,14.373,18114,0
2013-04-23,14.382,14.512,14.382,14.464,11415,0
2013-04-24,14.474,14.624,14.474,14.567,12588,0
2013-04-25,14.567,14.624,14.567,14.586,1070,0
2013-04-26,14.549,14.624,14.474,14.503,7667,0
2013-04-29,14.512,14.577,14.464,14.493,8071,0
2013-04-30,14.447,14.782,14.437,14.782,15136,0
2013-05-01,14.605,14.688,14.596,14.643,4364,0
2013-05-02,14.624,14.763,14.614,14.735,3001,0
2013-05-03,14.754,14.913,14.754,14.819,3001,0
2013-05-06,14.763,14.819,14.763,14.8,2172,0
2013-05-07,14.819,14.92,14.819,14.904,16099,0
2013-05-08,14.929,15.07,14.929,14.995,13631,0
2013-05-09,14.913,15.024,14.819,14.819,5056,0
2013-05-10,14.819,14.828,14.725,14.763,12921,0
2013-05-13,14.652,14.772,14.652,14.707,7062,0
2013-05-14,14.688,14.735,14.671,14.679,17070,0
2013-05-15,14.717,14.792,14.643,14.745,3058,0
2013-05-16,14.671,14.745,14.614,14.624,6679,0
2013-05-17,14.763,14.763,14.605,14.688,9066,0
2013-05-20,14.661,14.763,14.614,14.697,6647,0
2013-05-21,14.624,14.717,14.624,14.717,2351,0
2013-05-22,14.819,14.819,14.557,14.557,8508,0
2013-05-23,14.278,14.437,14.259,14.409,12710,0
2013-05-24,14.373,14.447,14.335,14.437,5361,0
2013-05-28,14.464,14.577,14.354,14.354,4997,0
2013-05-29,14.278,14.278,14.007,14.101,13804,0
2013-05-30,14.035,14.147,13.997,14.045,10197,0
2013-05-31,13.946,13.946,13.755,13.814,9361,0
2013-06-03,13.764,13.952,13.764,13.933,17881,0
2013-06-04,13.933,13.98,13.857,13.933,7207,0
2013-06-05,13.803,13.838,13.624,13.662,16645,0
2013-06-06,13.615,13.708,13.606,13.708,10795,0
2013-06-07,13.587,13.803,13.578,13.597,10395,0
2013-06-10,13.531,13.531,13.074,13.429,9219,0
2013-06-11,13.157,13.335,13.139,13.232,24200,0
2013-06-12,13.251,13.251,13.157,13.157,1709,0
2013-06-13,13.176,13.251,13.082,13.251,34106,0
2013-06-14,13.251,13.251,13.13,13.13,1798,0
2013-06-17,13.205,13.251,13.111,13.111,5403,0
2013-06-18,13.009,13.009,12.905,12.953,8775,0
2013-06-19,12.972,12.972,12.719,12.719,2785,0
2013-06-20,12.373,12.373,11.852,11.982,29600,0
2013-06-21,12.187,12.224,12.047,12.139,9327,0
2013-06-24,12.074,12.074,11.749,11.908,21018,0
2013-06-25,11.992,12.064,11.955,12.064,5224,0
2013-06-26,12.361,12.379,12.278,12.379,31234,0
2013-06-27,12.483,12.625,12.428,12.625,27277,0
2013-06-28,12.436,12.71,12.418,12.71,11826,0
2013-07-01,12.739,12.757,12.502,12.654,4539,0
2013-07-02,12.569,12.71,12.37,12.465,28214,0
2013-07-03,12.352,12.531,12.239,12.399,4352,0
2013-07-05,12.512,12.512,12.21,12.296,13201,0
2013-07-08,12.248,12.473,12.248,12.361,10292,0
2013-07-09,12.342,12.428,12.306,12.352,12415,0
2013-07-10,12.268,12.445,12.087,12.087,16688,0
2013-07-11,12.389,12.399,12.135,12.286,8093,0
2013-07-12,12.21,12.315,12.21,12.296,4248,0
2013-07-15,12.408,12.692,12.352,12.682,21947,0
2013-07-16,12.589,12.589,12.428,12.56,8428,0
2013-07-17,13.322,13.587,12.672,12.672,3454,0
2013-07-18,13.567,13.567,12.663,12.71,1398,0
2013-07-19,13.201,13.201,12.55,12.56,12557,0
2013-07-22,13.003,13.003,12.654,12.71,5487,0
2013-07-23,12.739,12.983,12.739,12.86,11650,0
2013-07-24,12.747,12.907,12.615,12.663,11024,0
2013-07-25,12.615,12.907,12.615,12.831,6234,0
2013-07-26,12.766,12.831,12.729,12.831,15879,0
2013-07-29,12.701,12.701,12.579,12.701,5533,0
2013-07-30,12.625,12.625,12.502,12.579,5120,0
2013-07-31,12.493,12.54,12.408,12.54,6749,0
2013-08-01,12.579,12.786,12.579,12.786,6384,0
2013-08-02,12.87,12.917,12.795,12.907,12106,0
2013-08-05,12.815,12.86,12.795,12.851,5881,0
2013-08-06,12.786,12.786,12.654,12.72,4706,0
2013-08-07,12.634,12.663,12.625,12.634,5645,0
2013-08-08,12.766,12.926,12.729,12.926,11240,0
2013-08-09,13.031,13.068,12.983,13.041,8385,0
2013-08-12,13.096,13.201,12.786,12.993,9312,0
2013-08-13,13.003,13.003,12.87,12.888,15905,0
2013-08-14,12.907,13.077,12.907,12.936,5025,0
2013-08-15,12.851,12.936,12.72,12.851,8110,0
2013-08-16,12.729,12.805,12.663,12.72,4036,0
2013-08-19,12.569,12.606,12.436,12.493,9574,0
2013-08-20,12.455,12.625,12.399,12.408,5073,0
2013-08-21,12.335,12.335,12.173,12.173,2034,0
2013-08-22,12.248,12.315,12.173,12.219,7536,0
2013-08-23,12.352,12.445,12.352,12.408,8577,0
2013-08-26,12.379,12.483,12.315,12.473,20434,0
2013-08-27,12.21,12.258,12.014,12.078,12015,0
2013-08-28,12.059,12.107,12.05,12.097,6586,0
2013-08-29,12.116,12.116,11.975,11.975,3554,0
2013-08-30,12.033,12.078,11.985,12.033,7743,0
2013-09-03,12.153,12.248,12.153,12.21,21420,0
2013-09-04,12.219,12.342,12.153,12.306,18993,0
2013-09-05,12.325,12.483,12.229,12.408,22706,0
2013-09-06,12.54,12.589,12.428,12.579,6167,0
2013-09-09,12.672,12.851,12.634,12.747,8180,0
2013-09-10,13.003,13.181,12.946,13.086,27309,0
2013-09-11,13.003,13.238,13.003,13.191,11419,0
2013-09-12,13.125,13.125,12.946,12.965,9068,0
2013-09-13,12.993,13.106,12.983,13.003,1593,0
2013-09-16,13.115,13.172,13.086,13.153,1751,0
2013-09-17,13.096,13.322,13.096,13.201,4408,0
2013-09-18,13.153,13.539,13.153,13.539,12737,0
2013-09-19,13.587,13.794,13.559,13.559,13416,0
2013-09-20,13.418,13.567,13.369,13.369,28042,0
2013-09-23,13.303,13.473,13.303,13.445,9445,0
2013-09-24,13.369,13.408,13.341,13.341,2601,0
2013-09-25,13.21,13.312,13.201,13.267,4606,0
2013-09-26,13.293,13.293,13.201,13.201,1955,0
2013-09-27,13.125,13.144,13.115,13.125,4461,0
2013-09-30,12.993,13.068,12.993,13.05,22847,0
2013-10-01,13.086,13.201,13.077,13.134,1593,0
2013-10-02,13.096,13.276,13.096,13.144,8091,0
2013-10-03,13.191,13.418,13.086,13.106,7117,0
2013-10-04,13.267,13.293,13.257,13.267,3502,0
2013-10-07,13.115,13.219,13.115,13.134,8453,0
2013-10-08,13.106,13.106,12.983,13.003,10402,0
2013-10-09,12.983,13.041,12.955,13.003,4169,0
2013-10-10,13.228,13.247,13.153,13.219,2548,0
2013-10-11,13.483,13.539,13.267,13.322,9131,0
2013-10-14,13.21,13.399,13.21,13.399,4207,0
2013-10-15,13.399,13.483,13.361,13.361,954,0
2013-10-16,13.428,13.445,13.428,13.445,556,0
2013-10-17,13.428,13.529,13.428,13.529,4683,0
2013-10-18,13.549,13.549,13.502,13.502,2121,0
2013-10-21,13.454,13.529,13.408,13.408,4934,0
2013-10-22,13.539,13.605,13.539,13.605,6212,0
2013-10-23,13.512,13.549,13.389,13.389,1570,0
2013-10-24,13.389,13.389,13.293,13.293,530,0
2013-10-25,13.341,13.341,13.228,13.322,5710,0
2013-10-28,13.728,14.076,13.379,13.473,12618,0
2013-10-29,13.549,13.587,13.502,13.502,7818,0
2013-10-30,13.483,13.483,13.445,13.445,1885,0
2013-10-31,13.369,13.379,13.312,13.312,12100,0
2013-11-01,13.181,13.312,13.181,13.238,17053,0
2013-11-04,13.247,13.351,13.247,13.286,4849,0
2013-11-05,13.096,13.153,13.05,13.05,22961,0
2013-11-06,13.162,13.162,13.003,13.031,32020,0
2013-11-07,13.041,13.068,12.824,12.824,27922,0
2013-11-08,12.663,12.72,12.579,12.72,21470,0
2013-11-11,12.654,12.739,12.634,12.672,23159,0
2013-11-12,12.54,12.606,12.445,12.569,19437,0
2013-11-13,12.56,12.625,12.521,12.625,3608,0
2013-11-14,12.682,12.926,12.682,12.926,7379,0
2013-11-15,12.955,13.068,12.917,12.946,9260,0
2013-11-18,13.106,13.369,13.106,13.369,14737,0
2013-11-19,13.293,13.312,13.041,13.05,21976,0
2013-11-20,13.068,13.162,12.946,13.021,13746,0
2013-11-21,12.907,12.965,12.841,12.86,26228,0
2013-11-22,12.88,12.983,12.86,12.975,10322,0
2013-11-25,13.05,13.05,12.88,12.88,7751,0
2013-11-26,12.831,12.831,12.672,12.672,5189,0
2013-11-27,12.71,12.795,12.71,12.757,8055,0
2013-11-29,12.757,12.907,12.757,12.87,2234,0
2013-12-02,12.729,12.776,12.654,12.663,27915,0
2013-12-03,12.531,12.644,12.399,12.428,40597,0
2013-12-04,12.335,12.56,12.306,12.521,4907,0
2013-12-05,12.512,12.521,12.502,12.521,24628,0
2013-12-06,12.589,12.692,12.579,12.634,21527,0
2013-12-09,12.589,12.815,12.589,12.701,40679,0
2013-12-10,12.606,12.739,12.606,12.739,26970,0
2013-12-11,12.654,12.654,12.55,12.569,19372,0
2013-12-12,12.493,12.512,12.389,12.512,14456,0
2013-12-13,12.436,12.483,12.436,12.455,1511,0
2013-12-16,12.615,12.615,12.55,12.55,5499,0
2013-12-17,12.54,12.579,12.54,12.55,3787,0
2013-12-18,12.658,12.687,12.521,12.541,17985,0
2013-12-19,12.581,12.638,12.435,12.609,21873,0
2013-12-20,12.531,12.599,12.425,12.512,50397,0
2013-12-23,12.716,12.881,12.521,12.638,12081,0
2013-12-24,12.551,12.716,12.551,12.668,6842,0
2013-12-26,12.638,12.648,12.599,12.618,6553,0
2013-12-27,12.521,12.687,12.521,12.628,14696,0
2013-12-30,12.618,12.754,12.618,12.677,24394,0
2013-12-31,12.618,12.774,12.599,12.677,32462,0
2014-01-02,12.512,12.609,12.299,12.473,12768,0
2014-01-03,12.618,12.707,12.512,12.531,15277,0
2014-01-06,12.463,12.512,12.366,12.366,22093,0
2014-01-07,12.521,12.521,12.435,12.473,2207,0
2014-01-08,12.521,12.814,12.473,12.521,14962,0
2014-01-09,12.415,12.463,12.289,12.289,14774,0
2014-01-10,12.502,12.561,12.425,12.512,11040,0
2014-01-13,12.405,12.531,12.299,12.299,6011,0
2014-01-14,12.347,12.347,12.25,12.329,4029,0
2014-01-15,12.395,12.405,12.24,12.289,10133,0
2014-01-16,12.28,12.347,12.28,12.289,1703,0
2014-01-17,12.22,12.22,12.162,12.201,6473,0
2014-01-21,12.133,12.133,12.028,12.074,9275,0
2014-01-22,12.152,12.25,12.152,12.25,9092,0
2014-01-23,12.152,12.152,11.911,12.008,10064,0
2014-01-24,11.883,11.883,11.765,11.814,11715,0
2014-01-27,11.745,11.745,11.513,11.572,23482,0
2014-01-28,11.591,11.736,11.591,11.736,8009,0
2014-01-29,11.572,11.582,11.406,11.522,13986,0
2014-01-30,11.542,11.601,11.396,11.474,4061,0
2014-01-31,11.435,11.513,11.435,11.513,3266,0
2014-02-03,11.406,11.406,11.174,11.212,30044,0
2014-02-04,11.318,11.386,11.184,11.288,16871,0
2014-02-05,11.25,11.308,11.232,11.241,19607,0
2014-02-06,11.572,11.893,11.484,11.552,4534,0
2014-02-07,11.522,11.542,11.426,11.542,1235,0
2014-02-10,11.454,11.552,11.454,11.454,2617,0
2014-02-11,11.454,11.62,11.454,11.61,8542,0
2014-02-12,11.745,11.745,11.504,11.542,10462,0
2014-02-13,11.348,11.582,11.318,11.582,13007,0
2014-02-14,11.591,11.696,11.572,11.658,6738,0
2014-02-18,11.591,11.726,11.298,11.582,37849,0
2014-02-19,11.504,11.572,11.454,11.522,17621,0
2014-02-20,11.552,11.582,11.522,11.582,10988,0
2014-02-21,11.572,11.667,11.572,11.63,7478,0
2014-02-24,11.562,11.696,11.562,11.696,2476,0
2014-02-25,11.696,11.804,11.513,11.522,13779,0
2014-02-26,11.522,11.562,11.464,11.474,8525,0
2014-02-27,11.484,11.775,11.484,11.775,15001,0
2014-02-28,11.706,11.726,11.649,11.649,7537,0
2014-03-03,11.562,11.562,11.435,11.504,5391,0
2014-03-04,11.61,11.649,11.591,11.591,1084,0
2014-03-05,11.591,11.63,11.562,11.61,5627,0
2014-03-06,11.696,11.804,11.696,11.745,9977,0
2014-03-07,11.745,11.745,11.61,11.649,3581,0
2014-03-10,11.562,11.572,11.426,11.426,8965,0
2014-03-11,11.522,11.601,11.357,11.357,8753,0
2014-03-12,11.426,11.426,11.308,11.377,2152,0
2014-03-13,11.494,11.601,11.232,11.269,18768,0
2014-03-14,11.288,11.318,11.241,11.269,14939,0
2014-03-17,11.318,11.377,11.308,11.308,2658,0
2014-03-18,11.232,11.522,11.232,11.504,11156,0
2014-03-19,11.406,11.522,11.357,11.406,205814,0
2014-03-20,11.416,11.686,11.416,11.686,4954,0
2014-03-21,11.843,11.883,11.745,11.785,27116,0
2014-03-24,11.883,11.921,11.843,11.902,25439,0
2014-03-25,11.94,12.008,11.94,11.978,4382,0
2014-03-26,11.988,12.124,11.988,12.046,26477,0
2014-03-27,12.142,12.415,11.883,12.385,4895,0
2014-03-28,12.521,12.521,12.309,12.385,24005,0
2014-03-31,12.482,12.531,12.453,12.512,5014,0
2014-04-01,12.628,12.628,12.482,12.521,17132,0
2014-04-02,12.668,12.736,12.599,12.668,30716,0
2014-04-03,12.677,12.814,12.561,12.561,37237,0
2014-04-04,12.687,12.909,12.609,12.707,53486,0
2014-04-07,12.784,12.979,12.784,12.959,32418,0
2014-04-08,13.047,13.347,13.018,13.018,28007,0
2014-04-09,12.949,12.949,12.824,12.9,7533,0
2014-04-10,12.949,12.979,12.774,12.774,6235,0
2014-04-11,12.609,12.919,12.571,12.881,10424,0
2014-04-14,12.969,12.969,12.831,12.969,2989,0
2014-04-15,12.871,12.871,12.561,12.668,14266,0
2014-04-16,12.764,12.804,12.697,12.697,3941,0
2014-04-17,12.774,12.909,12.707,12.909,4309,0
2014-04-21,12.909,12.959,12.871,12.881,3313,0
2014-04-22,12.784,12.871,12.784,12.871,6023,0
2014-04-23,12.861,12.871,12.861,12.861,1030,0
2014-04-24,12.871,12.89,12.861,12.871,7473,0
2014-04-25,12.707,12.774,12.668,12.726,4017,0
2014-04-28,12.668,12.814,12.668,12.794,65156,0
2014-04-29,12.824,12.969,12.824,12.871,14477,0
2014-04-30,12.784,12.831,12.784,12.831,21892,0
2014-05-01,12.814,12.851,12.774,12.841,4854,0
2014-05-02,12.851,13.084,12.851,13.075,10274,0
2014-05-05,13.075,13.094,12.959,12.959,14251,0
2014-05-06,13.008,13.172,13.008,13.143,13403,0
2014-05-07,13.297,13.307,13.124,13.307,20154,0
2014-05-08,13.28,13.28,13.212,13.212,1455,0
2014-05-09,13.27,13.27,13.202,13.25,3435,0
2014-05-12,13.347,13.426,13.347,13.396,9242,0
2014-05-13,13.406,13.493,13.406,13.463,5448,0
2014-05-14,13.453,13.541,13.453,13.541,3058,0
2014-05-15,13.463,13.463,13.317,13.327,8064,0
2014-05-16,13.396,13.435,13.386,13.396,4641,0
2014-05-19,13.426,13.426,13.347,13.416,1881,0
2014-05-20,13.396,13.463,13.28,13.28,6809,0
2014-05-21,13.297,13.406,13.297,13.337,15686,0
2014-05-22,13.347,13.396,13.297,13.327,24506,0
2014-05-23,13.327,13.366,13.307,13.317,7876,0
2014-05-27,13.307,13.307,13.212,13.212,11845,0
2014-05-28,13.24,13.347,13.24,13.297,4740,0
2014-05-29,13.317,13.327,13.307,13.317,12447,0
2014-05-30,13.124,13.27,13.018,13.037,4781,0
2014-06-02,13.047,13.065,12.988,13.027,9371,0
2014-06-03,12.979,13.094,12.979,13.094,1109,0
2014-06-04,12.929,12.959,12.929,12.959,747,0
2014-06-05,12.929,13.075,12.929,13.018,4045,0
2014-06-06,13.24,13.347,13.24,13.327,6157,0
2014-06-09,13.317,13.493,13.317,13.473,6662,0
2014-06-10,13.473,13.493,13.473,13.483,1443,0
2014-06-11,13.541,13.58,13.541,13.58,3537,0
2014-06-12,13.483,13.522,13.483,13.483,3318,0
2014-06-13,13.483,13.561,13.483,13.561,1294,0
2014-06-16,13.483,13.493,13.426,13.435,4741,0
2014-06-17,13.376,13.376,13.23,13.327,3906,0
2014-06-18,13.317,13.513,13.307,13.513,11068,0
2014-06-19,13.503,13.59,13.483,13.531,14684,0
2014-06-20,13.435,13.522,13.435,13.522,6473,0
2014-06-23,13.483,13.503,13.435,13.493,22957,0
2014-06-24,13.513,13.59,13.513,13.551,33709,0
2014-06-25,13.444,13.541,13.444,13.513,7639,0
2014-06-26,13.47,13.47,13.392,13.47,8725,0
2014-06-27,13.431,13.431,13.382,13.392,5584,0
2014-06-30,13.382,13.402,13.333,13.402,4451,0
2014-07-01,13.392,13.392,13.382,13.382,824,0
2014-07-02,13.372,13.49,13.372,13.422,3082,0
2014-07-03,13.372,13.558,13.372,13.558,4625,0
2014-07-07,13.5,13.558,13.412,13.538,14593,0
2014-07-08,13.51,13.558,13.441,13.441,22873,0
2014-07-09,13.577,13.587,13.52,13.558,11019,0
2014-07-10,13.441,13.665,13.441,13.616,43377,0
2014-07-11,13.625,13.625,13.606,13.606,4611,0
2014-07-14,13.635,13.839,13.635,13.801,17970,0
2014-07-15,13.839,13.839,13.791,13.831,20474,0
2014-07-16,13.938,13.938,13.761,13.839,17071,0
2014-07-17,13.753,13.771,13.645,13.694,28028,0
2014-07-18,13.831,13.995,13.831,13.938,20858,0
2014-07-21,13.968,14.083,13.938,14.015,17437,0
2014-07-22,14.112,14.171,14.083,14.171,2510,0
2014-07-23,14.093,14.112,14.093,14.093,6931,0
2014-07-24,14.083,14.229,14.083,14.219,4858,0
2014-07-25,14.103,14.141,14.103,14.141,1336,0
2014-07-28,14.093,14.161,14.093,14.103,6205,0
2014-07-29,14.054,14.054,13.986,14.024,2439,0
2014-07-30,13.928,13.958,13.889,13.938,4760,0
2014-07-31,13.761,13.761,13.548,13.587,1027,0
2014-08-01,13.733,13.733,13.538,13.597,2905,0
2014-08-04,13.606,13.713,13.597,13.675,6745,0
2014-08-05,13.694,13.694,13.606,13.606,1736,0
2014-08-06,13.625,13.655,13.625,13.655,1455,0
2014-08-07,13.655,13.655,13.392,13.48,2263,0
2014-08-08,13.46,13.46,13.323,13.441,1204,0
2014-08-11,13.548,13.616,13.52,13.606,8226,0
2014-08-12,13.606,13.606,13.597,13.597,5837,0
2014-08-13,13.635,13.684,13.51,13.597,9174,0
2014-08-14,13.538,13.655,13.538,13.606,1407,0
2014-08-15,13.635,13.723,13.606,13.723,2892,0
2014-08-18,13.771,13.859,13.771,13.859,5344,0
2014-08-19,13.928,14.015,13.889,14.015,15930,0
2014-08-20,13.995,14.005,13.995,14.005,411,0
2014-08-21,14.073,14.073,14.063,14.063,1533,0
2014-08-22,14.015,14.015,13.918,13.938,589,0
2014-08-25,13.948,14.015,13.948,14.015,9752,0
2014-08-26,14.044,14.112,14.044,14.112,7439,0
2014-08-27,14.161,14.434,14.161,14.434,27794,0
2014-08-28,14.405,14.414,14.307,14.357,6815,0
2014-08-29,14.347,14.59,14.347,14.59,12832,0
2014-09-02,14.492,14.649,14.414,14.649,31343,0
2014-09-03,14.745,14.793,14.725,14.745,9195,0
2014-09-04,14.686,14.696,14.57,14.58,10212,0
2014-09-05,14.58,14.58,14.521,14.58,1643,0
2014-09-08,14.609,14.609,14.337,14.337,16164,0
2014-09-09,14.248,14.248,14.112,14.132,4932,0
2014-09-10,13.938,13.968,13.899,13.958,1293,0
2014-09-11,13.968,14.103,13.968,13.977,29035,0
2014-09-12,13.694,13.811,13.606,13.684,20196,0
2014-09-15,13.616,13.761,13.597,13.733,17128,0
2014-09-16,14.034,14.171,13.918,13.918,8219,0
2014-09-17,13.938,14.005,13.918,13.918,23199,0
2014-09-18,13.811,13.918,13.761,13.791,12134,0
2014-09-19,13.733,13.771,13.587,13.684,27140,0
2014-09-22,13.49,13.49,13.353,13.353,4388,0
2014-09-23,13.293,13.5,13.246,13.246,4133,0
2014-09-24,13.236,13.382,13.178,13.382,15138,0
2014-09-25,13.168,13.276,13.042,13.11,11963,0
2014-09-26,13.08,13.246,13.08,13.246,5035,0
2014-09-29,13.022,13.022,12.741,12.741,8234,0
2014-09-30,12.749,12.799,12.701,12.769,11117,0
2014-10-01,12.711,12.711,12.447,12.535,27808,0
2014-10-02,12.555,12.575,12.409,12.545,20108,0
2014-10-03,12.419,12.691,12.419,12.691,11608,0
2014-10-06,13.198,13.382,13.158,13.256,16351,0
2014-10-07,13.266,13.372,13.266,13.333,3596,0
2014-10-08,13.382,13.382,13.13,13.382,3982,0
2014-10-09,13.286,13.303,13.226,13.236,4079,0
2014-10-10,13.13,13.13,12.944,12.944,6579,0
2014-10-13,13.13,13.198,13.052,13.149,64992,0
2014-10-14,13.149,13.246,13.013,13.198,15374,0
2014-10-15,12.828,12.866,12.535,12.819,9623,0
2014-10-16,12.652,12.741,12.525,12.565,6213,0
2014-10-17,12.652,12.779,12.457,12.741,8731,0
2014-10-20,12.594,12.594,12.447,12.447,11531,0
2014-10-21,12.409,12.409,12.175,12.292,14442,0
2014-10-22,12.302,12.302,12.233,12.292,1505,0
2014-10-23,12.067,12.292,11.972,11.972,25957,0
2014-10-24,12.048,12.379,12.048,12.263,3903,0
2014-10-27,11.913,12.001,11.698,11.981,10645,0
2014-10-28,12.135,12.351,12.087,12.351,10952,0
2014-10-29,12.399,12.437,12.312,12.312,8347,0
2014-10-30,12.467,12.594,12.419,12.515,5577,0
2014-10-31,12.496,12.711,12.476,12.711,13688,0
2014-11-03,12.642,12.652,12.476,12.622,6615,0
2014-11-04,12.585,12.856,12.545,12.594,3002,0
2014-11-05,12.545,12.545,12.476,12.476,6318,0
2014-11-06,12.351,12.351,12.175,12.223,4416,0
2014-11-07,12.332,12.351,12.322,12.322,619,0
2014-11-10,12.332,12.369,12.332,12.369,2236,0
2014-11-11,12.253,12.253,12.021,12.175,4343,0
2014-11-12,12.195,12.341,12.155,12.195,9874,0
2014-11-13,12.155,12.155,11.904,11.904,8857,0
2014-11-14,11.816,11.913,11.757,11.895,15370,0
2014-11-17,11.895,11.895,11.718,11.738,908,0
2014-11-18,11.728,11.895,11.728,11.875,11948,0
2014-11-19,12.011,12.107,11.972,12.011,23286,0
2014-11-20,12.011,12.312,12.011,12.135,18644,0
2014-11-21,12.322,12.575,12.322,12.565,11476,0
2014-11-24,12.476,12.565,12.429,12.429,11079,0
2014-11-25,12.565,12.565,12.476,12.476,4506,0
2014-11-26,12.515,12.691,12.515,12.565,8736,0
2014-11-28,12.447,12.447,12.369,12.369,5549,0
2014-12-01,12.203,12.203,11.932,12.011,6349,0
2014-12-02,11.913,11.913,11.747,11.816,8333,0
2014-12-03,11.757,11.806,11.688,11.688,7541,0
2014-12-04,11.523,11.622,11.505,11.563,2619,0
2014-12-05,11.533,11.543,11.514,11.543,8086,0
2014-12-08,11.455,11.455,11.397,11.417,12069,0
2014-12-09,11.251,11.319,11.251,11.319,5374,0
2014-12-10,11.174,11.232,11.017,11.017,3084,0
2014-12-11,10.93,10.94,10.804,10.804,3341,0
2014-12-12,10.716,10.716,10.395,10.395,4584,0
2014-12-15,10.745,10.804,9.937,9.976,14251,0
2014-12-16,9.839,9.976,9.479,9.771,71637,0
2014-12-17,9.975,10.389,9.965,10.299,22070,0
2014-12-18,10.605,10.842,10.438,10.507,19155,0
2014-12-19,10.565,10.675,10.565,10.615,15657,0
2014-12-22,10.704,10.783,10.704,10.783,23949,0
2014-12-23,10.763,10.971,10.763,10.971,11302,0
2014-12-24,11.198,11.198,10.852,10.871,4150,0
2014-12-26,10.871,11.019,10.823,10.871,19866,0
2014-12-29,10.833,10.842,10.763,10.833,11305,0
2014-12-30,10.842,10.891,10.773,10.852,28390,0
2014-12-31,10.881,11.414,10.852,10.989,17148,0
2015-01-02,10.773,11.009,10.724,10.724,35863,0
2015-01-05,10.595,10.595,10.369,10.369,9443,0
2015-01-06,10.526,10.526,10.349,10.389,13597,0
2015-01-07,10.556,10.842,10.556,10.655,46488,0
2015-01-08,10.704,10.979,10.695,10.833,12822,0
2015-01-09,10.734,10.833,10.734,10.833,4363,0
2015-01-12,10.744,10.753,10.685,10.704,18808,0
2015-01-13,10.734,10.813,10.734,10.763,7673,0
2015-01-14,10.685,11.009,10.685,10.881,3913,0
2015-01-15,10.891,10.901,10.655,10.655,8314,0
2015-01-16,10.744,10.911,10.744,10.911,4595,0
2015-01-20,10.833,10.833,10.773,10.783,4815,0
2015-01-21,10.842,10.941,10.842,10.931,2742,0
2015-01-22,11.049,11.168,11.009,11.118,8817,0
2015-01-23,11.463,11.473,10.961,11.059,7066,0
2015-01-26,10.951,10.979,10.744,10.901,28100,0
2015-01-27,10.961,11.009,10.941,10.979,2870,0
2015-01-28,10.901,10.911,10.724,10.793,5168,0
2015-01-29,10.753,10.753,10.675,10.675,1377,0
2015-01-30,10.438,10.438,10.349,10.359,4037,0
2015-02-02,10.299,10.467,10.299,10.448,7801,0
2015-02-03,10.556,10.655,10.556,10.655,24603,0
2015-02-04,10.645,10.724,10.645,10.695,2539,0
2015-02-05,10.625,10.783,10.625,10.783,4780,0
2015-02-06,10.635,10.635,10.565,10.605,5266,0
2015-02-09,10.487,10.655,10.448,10.655,3439,0
2015-02-10,10.585,10.585,10.507,10.517,2397,0
2015-02-11,10.359,10.369,10.181,10.281,7169,0
2015-02-12,10.389,10.575,10.389,10.575,2141,0
2015-02-13,10.546,10.675,10.546,10.675,1452,0
2015-02-17,10.556,10.675,10.556,10.635,9026,0
2015-02-18,10.695,10.695,10.585,10.625,7011,0
2015-02-19,10.517,10.575,10.497,10.497,986,0
2015-02-20,10.429,10.497,10.379,10.448,9433,0
2015-02-23,10.477,10.487,10.409,10.467,7743,0
2015-02-24,10.645,10.665,10.615,10.625,12404,0
2015-02-25,10.605,10.763,10.507,10.734,20812,0
2015-02-26,10.635,10.665,10.635,10.665,3269,0
2015-02-27,10.704,10.813,10.685,10.714,7530,0
2015-03-02,10.655,10.695,10.565,10.635,2334,0
2015-03-03,10.635,10.635,10.625,10.625,7609,0
2015-03-04,10.526,10.526,10.389,10.429,4262,0
2015-03-05,10.389,10.389,10.221,10.221,7913,0
2015-03-06,10.132,10.142,10.005,10.005,4262,0
2015-03-09,9.846,9.935,9.787,9.826,7102,0
2015-03-10,9.678,9.678,9.4418,9.581,18364,0
2015-03-11,9.531,9.659,9.531,9.581,18769,0
2015-03-12,9.698,9.698,9.649,9.649,11870,0
2015-03-13,9.551,9.551,9.403,9.4319,1421,0
2015-03-16,9.511,9.531,9.4616,9.4715,12581,0
2015-03-17,9.4418,9.591,9.403,9.551,15523,0
2015-03-18,9.591,9.826,9.561,9.826,5783,0
2015-03-19,9.757,9.757,9.6,9.629,14711,0
2015-03-20,9.728,9.866,9.688,9.866,9741,0
2015-03-23,9.915,9.965,9.915,9.935,2740,0
2015-03-24,10.044,10.044,9.965,9.975,6899,0
2015-03-25,10.015,10.034,9.905,9.915,7813,0
2015-03-26,9.925,9.925,9.678,9.738,6899,0
2015-03-27,9.659,9.659,9.629,9.649,2030,0
2015-03-30,9.718,9.836,9.708,9.817,3651,0
2015-03-31,9.797,9.817,9.728,9.777,13456,0
2015-04-01,9.915,10.034,9.915,10.024,18872,0
2015-04-02,10.063,10.201,10.063,10.191,10957,0
2015-04-06,10.261,10.448,10.261,10.319,7002,0
2015-04-07,10.309,10.359,10.309,10.349,20523,0
2015-04-08,10.497,10.635,10.497,10.536,11160,0
2015-04-09,10.595,10.595,10.419,10.438,14857,0
2015-04-10,10.419,10.487,10.419,10.487,2435,0
2015-04-13,10.429,10.429,10.359,10.359,3753,0
2015-04-14,10.409,10.448,10.409,10.448,4566,0
2015-04-15,10.565,10.625,10.565,10.625,2719,0
2015-04-16,10.595,10.685,10.565,10.685,5922,0
2015-04-17,10.565,10.565,10.556,10.556,406,0
2015-04-20,10.556,10.556,10.448,10.448,2440,0
2015-04-21,10.526,10.675,10.477,10.487,3204,0
2015-04-22,10.536,10.695,10.536,10.655,4431,0
2015-04-23,10.546,10.645,10.546,10.645,3247,0
2015-04-24,10.842,10.901,10.793,10.901,9704,0
2015-04-27,10.931,10.931,10.852,10.852,2740,0
2015-04-28,10.901,10.941,10.803,10.833,16234,0
2015-04-29,10.753,10.773,10.695,10.695,4566,0
2015-04-30,10.744,10.744,10.595,10.635,8421,0
2015-05-01,10.595,10.724,10.595,10.695,8117,0
2015-05-04,10.695,10.744,10.655,10.734,6087,0
2015-05-05,10.685,10.871,10.685,10.793,4769,0
2015-05-06,10.833,10.833,10.704,10.704,19075,0
2015-05-07,10.695,10.793,10.695,10.753,802,0
2015-05-08,10.891,10.901,10.833,10.901,6189,0
2015-05-11,10.871,10.871,10.783,10.813,10450,0
2015-05-12,10.744,10.823,10.734,10.744,4875,0
2015-05-13,10.793,10.793,10.695,10.695,2740,0
2015-05-14,10.823,10.881,10.803,10.881,2334,0
2015-05-15,10.871,10.961,10.871,10.961,1103,0
2015-05-18,10.961,10.961,10.803,10.813,14769,0
2015-05-19,10.695,10.704,10.645,10.655,18972,0
2015-05-20,10.655,10.675,10.615,10.675,8117,0
2015-05-21,10.556,10.556,10.546,10.546,1624,0
2015-05-22,10.546,10.546,10.409,10.429,4668,0
2015-05-26,10.29,10.29,10.181,10.191,2841,0
2015-05-27,10.082,10.201,10.072,10.201,12276,0
2015-05-28,10.102,10.132,10.054,10.122,8110,0
2015-05-29,10.072,10.082,10.034,10.034,16740,0
2015-06-01,10.015,10.309,9.925,9.955,1208,0
2015-06-02,9.995,10.201,9.995,10.152,8752,0
2015-06-03,10.132,10.132,10.044,10.082,9741,0
2015-06-04,9.995,10.054,9.985,10.054,3347,0
2015-06-05,9.945,10.005,9.945,10.005,3450,0
2015-06-08,10.142,10.299,10.082,10.112,5378,0
2015-06-09,10.112,10.161,10.063,10.102,12579,0
2015-06-10,10.221,10.497,10.221,10.29,11510,0
2015-06-11,10.161,10.201,10.161,10.161,2237,0
2015-06-12,10.152,10.161,10.152,10.161,14000,0
2015-06-15,10.102,10.152,10.102,10.152,710,0
2015-06-16,10.251,10.261,10.191,10.231,9536,0
2015-06-17,10.201,10.241,10.132,10.231,3651,0
2015-06-18,10.299,10.429,10.299,10.419,26277,0
2015-06-19,10.231,10.271,10.231,10.271,710,0
2015-06-22,10.655,10.655,10.369,10.369,1827,0
2015-06-23,10.339,10.389,10.309,10.309,2855,0
2015-06-24,10.399,10.399,10.349,10.359,2536,0
2015-06-25,10.29,10.29,10.161,10.271,3753,0
2015-06-26,10.251,10.299,10.221,10.221,1827,0
2015-06-29,10.132,10.132,10.034,10.034,8015,0
2015-06-30,10.102,10.132,10.063,10.132,6767,0
2015-07-01,10.112,10.112,10.112,10.112,101,0
2015-07-02,10.142,10.231,10.142,10.191,1217,0
2015-07-06,10.044,10.211,10.044,10.161,8623,0
2015-07-07,10.034,10.044,9.856,9.876,26277,0
2015-07-08,9.797,9.856,9.787,9.836,4464,0
2015-07-09,10.005,10.054,9.866,9.935,9536,0
2015-07-10,10.072,10.072,9.885,10.005,17958,0
2015-07-13,10.102,10.231,10.054,10.231,5681,0
2015-07-14,10.231,10.251,10.181,10.221,1724,0
2015-07-15,10.122,10.181,10.015,10.152,4732,0
2015-07-16,10.211,10.211,10.161,10.171,1928,0
2015-07-17,10.092,10.102,9.955,10.015,1928,0
2015-07-20,9.935,10.072,9.915,9.995,2334,0
2015-07-21,9.965,9.965,9.925,9.925,2232,0
2015-07-22,9.925,9.925,9.925,9.925,101,0
2015-07-23,9.925,9.925,9.925,9.925,101,0
2015-07-24,9.629,9.629,9.531,9.531,2740,0
2015-07-27,9.3537,9.4319,9.2354,9.3439,2740,0
2015-07-28,9.3734,9.3734,9.3734,9.3734,811,0
2015-07-29,9.3242,9.403,9.3242,9.403,406,0
2015-07-30,9.2946,9.2946,9.2946,9.2946,101,0
2015-07-31,9.3636,9.797,9.3636,9.511,9639,0
2015-08-03,9.511,9.511,9.511,9.511,24,0
2015-08-04,9.4616,9.4616,9.3242,9.334,1624,0
2015-08-05,9.2946,9.3734,9.2453,9.2649,6391,0
2015-08-06,9.206,9.206,9.206,9.206,101,0
2015-08-07,9.1467,9.1467,9.0679,9.0679,7508,0
2015-08-10,9.1665,9.1862,9.0876,9.1862,10856,0
2015-08-11,9.0777,9.1073,9.0482,9.0876,9843,0
2015-08-12,9.0482,9.0777,8.9201,8.9792,4363,0
2015-08-13,8.93,8.93,8.7821,8.8905,5985,0
2015-08-14,8.9102,8.9398,8.9102,8.93,3044,0
2015-08-17,8.6835,8.9201,8.6835,8.7032,7711,0
2015-08-18,8.861,8.861,8.6835,8.7623,5378,0
2015-08-19,8.6441,8.654,8.4962,8.5553,18466,0
2015-08-20,8.5159,8.5751,8.4863,8.5061,1724,0
2015-08-21,8.4764,8.4962,8.0527,8.0626,32162,0
2015-08-24,7.5895,7.7768,7.5895,7.7668,39806,0
2015-08-25,8.0921,8.0921,7.8359,7.8457,7813,0
2015-08-26,7.9344,7.9837,7.7372,7.9738,20800,0
2015-08-27,8.1611,8.7821,8.1611,8.585,35510,0
2015-08-28,8.5061,8.585,8.2202,8.4863,6391,0
2015-08-31,8.2695,8.5258,7.8852,8.4469,16031,0
2015-09-01,8.2004,8.3485,8.102,8.2695,9639,0
2015-09-02,8.2301,8.2301,8.1513,8.2301,8725,0
2015-09-03,8.4863,8.4863,8.2004,8.2004,710,0
2015-09-04,8.171,8.3287,8.0725,8.0725,6696,0
2015-09-08,8.2695,8.3582,8.1316,8.1808,19986,0
2015-09-09,8.3091,8.4075,8.24,8.24,10653,0
2015-09-10,8.0725,8.0921,7.8062,8.0921,34790,0
2015-09-11,8.3681,8.3681,7.9936,7.9936,2536,0
2015-09-14,8.0725,8.2498,7.9442,8.2301,6391,0
2015-09-15,8.1611,8.24,8.1611,8.1808,4612,0
2015-09-16,8.24,8.5159,8.24,8.5061,14103,0
2015-09-17,8.4075,8.4863,8.2991,8.4863,13839,0
2015-09-18,8.378,8.378,8.378,8.378,710,0
2015-09-21,8.24,8.2991,8.1119,8.1907,5378,0
2015-09-22,8.0231,8.0231,7.8753,7.9837,5985,0
2015-09-23,7.7866,7.7866,7.6978,7.6978,5479,0
2015-09-24,7.6288,7.7965,7.3725,7.7965,17617,0
2015-09-25,7.7768,7.9344,7.6978,7.6978,19683,0
2015-09-28,7.6388,7.6388,7.481,7.4909,4320,0
2015-09-29,7.5994,7.5994,7.4416,7.481,5275,0
2015-09-30,7.6485,7.757,7.6288,7.757,19277,0
2015-10-01,7.9837,7.9837,7.8359,7.8359,913,0
2015-10-02,7.7372,7.9542,7.7372,7.9048,13190,0
2015-10-05,8.0527,8.0527,8.0527,8.0527,142,0
2015-10-06,8.0921,8.4863,8.0921,8.2695,7711,0
2015-10-07,8.3485,8.4764,8.3287,8.3681,3450,0
2015-10-08,8.4764,8.4863,8.4764,8.4863,304,0
2015-10-09,8.5357,9.0383,8.5258,8.7919,5580,0
2015-10-12,8.6441,8.9989,8.4764,8.4764,4978,0
2015-10-13,8.5258,8.5258,8.4175,8.437,4870,0
2015-10-14,8.5652,8.654,8.4568,8.4667,3855,0
2015-10-15,8.5948,8.5948,8.4075,8.4075,4363,0
2015-10-16,8.3385,8.378,8.3385,8.3385,5681,0
2015-10-19,8.2794,8.3287,8.2794,8.3287,1267,0
2015-10-20,8.6737,8.6737,8.3879,8.4617,1924,0
2015-10-21,8.378,8.5948,8.2597,8.2597,10349,0
2015-10-22,8.2991,8.3485,8.2991,8.3485,609,0
2015-10-23,8.3879,8.4273,8.3879,8.3977,2130,0
2015-10-26,8.3287,8.3582,8.2892,8.2991,4668,0
2015-10-27,8.3287,8.3287,8.2991,8.2991,609,0
2015-10-28,8.3977,8.3977,8.2597,8.2597,5378,0
2015-10-29,8.2301,8.2301,8.102,8.102,9943,0
2015-10-30,8.0626,8.1611,8.0626,8.1415,5479,0
2015-11-02,8.2498,8.2498,8.171,8.1907,2151,0
2015-11-03,8.1808,8.4273,8.1808,8.4075,9029,0
2015-11-04,8.437,8.4469,8.3188,8.3188,8049,0
2015-11-05,8.3582,8.3582,8.2794,8.2794,1421,0
2015-11-06,8.1907,8.2597,8.1808,8.2597,4363,0
2015-11-09,8.0921,8.1808,8.0034,8.0034,7548,0
2015-11-10,7.9936,8.0428,7.9048,7.9936,30336,0
2015-11-11,7.9837,8.0921,7.9837,8.0626,31655,0
2015-11-12,7.9738,8.0527,7.9344,8.033,12174,0
2015-11-13,7.9048,7.9442,7.7866,7.9048,3247,0
2015-11-16,7.8655,8.0231,7.8655,8.0132,11769,0
2015-11-17,7.9936,8.0725,7.9936,8.0034,15118,0
2015-11-18,8.0822,8.171,8.0822,8.1217,6492,0
2015-11-19,8.1907,8.2597,8.1513,8.2301,11667,0
2015-11-20,8.2104,8.3485,8.2104,8.3385,710,0
2015-11-23,8.2892,8.2892,8.2301,8.2301,4769,0
2015-11-24,8.2498,8.3091,8.2202,8.2498,7102,0
2015-11-25,8.171,8.171,8.0428,8.0921,8929,0
2015-11-27,8.0428,8.0921,7.9936,7.9936,1724,0
2015-11-30,7.8062,7.8457,7.757,7.7768,26582,0
2015-12-01,7.826,7.8359,7.826,7.8359,1717,0
2015-12-02,7.7965,7.8457,7.7965,7.8062,13894,0
2015-12-03,7.895,7.9639,7.8457,7.8457,4471,0
2015-12-04,7.8062,7.8062,7.7372,7.7965,1217,0
2015-12-07,7.8457,8.2991,7.7866,7.7866,11160,0
2015-12-08,7.6683,7.6782,7.55,7.6485,5238,0
2015-12-09,7.7768,7.8753,7.7372,7.7768,7609,0
2015-12-10,7.7668,7.7668,7.6978,7.6978,2638,0
2015-12-11,7.481,7.5008,7.4514,7.4514,10247,0
2015-12-14,7.4022,7.6288,7.2937,7.3136,13891,0
2015-12-15,7.3923,7.5205,7.3627,7.5106,14711,0
2015-12-16,7.4932,7.6416,7.3943,7.6416,18488,0
2015-12-17,7.6516,7.6714,7.3744,7.5229,12325,0
2015-12-18,7.4239,7.5725,7.4239,7.4932,7274,0
2015-12-21,7.4833,7.4932,7.0677,7.2061,19700,0
2015-12-22,7.3548,7.3943,6.9984,7.3645,19340,0
2015-12-23,7.3943,7.4735,7.3943,7.4735,8789,0
2015-12-24,7.4833,7.5131,7.4833,7.4932,1537,0
2015-12-28,7.4735,7.5527,7.4735,7.5428,5631,0
2015-12-29,7.5625,7.6121,7.5428,7.5428,15040,0
2015-12-30,7.4636,7.5428,7.3843,7.4239,26515,0
2015-12-31,7.414,7.414,7.3548,7.3548,8377,0
2016-01-04,7.1468,7.2161,7.1368,7.1665,9133,0
2016-01-05,7.1924,7.1924,7.1567,7.1864,404,0
2016-01-06,7.1468,7.1468,7.0577,7.0677,2521,0
2016-01-07,6.9092,6.9488,6.7113,6.8697,18681,0
2016-01-08,7.1962,7.1962,6.7905,6.7905,9588,0
2016-01-11,6.9191,6.9191,6.7578,6.7578,734,0
2016-01-12,6.84,6.8597,6.7262,6.7262,2488,0
2016-01-13,6.7806,6.8696,6.6419,6.7113,6193,0
2016-01-14,6.7707,6.7806,6.6929,6.7608,9925,0
2016-01-15,6.5232,6.5891,6.5232,6.543,6399,0
2016-01-19,6.6519,6.7707,6.5825,6.5924,8385,0
2016-01-20,6.6717,6.6815,6.1174,6.3549,28531,0
2016-01-21,6.1975,6.3489,6.1975,6.345,22112,0
2016-01-22,6.4984,6.5924,6.4984,6.5825,2480,0
2016-01-25,6.6487,6.6915,6.4291,6.434,8891,0
2016-01-26,6.444,6.6717,6.444,6.6226,20252,0
2016-01-27,6.6221,6.8004,6.6221,6.6717,10749,0
2016-01-28,6.7806,6.8182,6.7707,6.8004,6118,0
2016-01-29,6.8894,7.1171,6.8894,7.0776,9122,0
2016-02-01,7.028,7.0776,6.9389,7.0478,6851,0
2016-02-02,6.9488,6.9488,6.7806,6.8004,15847,0
2016-02-03,6.9884,7.0627,6.8498,7.0577,12383,0
2016-02-04,7.1368,7.3449,7.1368,7.2359,7795,0
2016-02-05,7.1489,7.1665,7.0874,7.0874,8339,0
2016-02-08,6.9092,6.9092,6.8399,6.8795,991,0
2016-02-09,6.8005,6.8102,6.8004,6.8004,6033,0
2016-02-10,6.8696,6.919,6.8696,6.9086,2534,0
2016-02-11,6.7608,6.7608,6.6717,6.6717,11361,0
2016-02-12,6.7905,6.9092,6.7905,6.9092,5945,0
2016-02-16,6.9429,7.028,6.9389,7.0181,3844,0
2016-02-17,7.051,7.2854,7.051,7.2359,5039,0
2016-02-18,7.1469,7.206,7.1469,7.206,3234,0
2016-02-19,7.188,7.3548,7.1865,7.2953,10426,0
2016-02-22,7.4339,7.5229,7.404,7.4239,29616,0
2016-02-23,7.3843,7.3944,7.2993,7.3349,5578,0
2016-02-24,7.1765,7.3151,7.1468,7.3151,7241,0
2016-02-25,7.3349,7.4339,7.3349,7.4083,10481,0
2016-02-26,7.3646,7.3943,7.3548,7.3744,1405,0
2016-02-29,7.414,7.4932,7.3943,7.414,8361,0
2016-03-01,7.5823,7.6813,7.5823,7.6813,5326,0
2016-03-02,7.7307,7.8496,7.7307,7.842,1861,0
2016-03-03,7.8991,8.1169,7.8991,8.1169,11048,0
2016-03-04,8.1762,8.394,8.1762,8.2951,16363,0
2016-03-07,8.2454,8.2554,8.1862,8.1862,15370,0
2016-03-08,8.196,8.196,8.107,8.1862,6267,0
2016-03-09,8.3049,8.3049,8.2654,8.2654,609,0
2016-03-10,8.3445,8.3643,8.2455,8.3643,7237,0
2016-03-11,8.4434,8.493,8.4434,8.493,3749,0
2016-03-14,8.4139,8.4435,8.3643,8.4238,10400,0
2016-03-15,8.2752,8.2752,8.0179,8.0424,8912,0
2016-03-16,7.9784,8.1862,7.9287,8.1862,5511,0
2016-03-17,8.2356,8.7107,8.2356,8.691,24430,0
2016-03-18,8.889,8.889,8.6415,8.6514,4282,0
2016-03-21,8.7009,8.7602,8.691,8.691,2419,0
2016-03-22,8.6218,8.7107,8.6218,8.6712,4160,0
2016-03-23,8.5524,8.5524,8.4584,8.5128,8546,0
2016-03-24,8.3841,8.404,8.3445,8.404,10996,0
2016-03-28,8.5227,8.6316,8.5227,8.6128,31167,0
2016-03-29,8.5821,8.7206,8.4643,8.7206,5656,0
2016-03-30,8.8098,8.8791,8.7998,8.7998,2199,0
2016-03-31,8.7602,8.7602,8.6664,8.6811,7051,0
2016-04-01,8.592,8.7899,8.5623,8.7503,4507,0
2016-04-04,8.6316,8.6316,8.5525,8.5525,18271,0
2016-04-05,8.4534,8.5228,8.4435,8.4436,10157,0
2016-04-06,8.394,8.404,8.3743,8.3743,2024,0
2016-04-07,8.305,8.305,8.2356,8.2356,889,0
2016-04-08,8.4238,8.5524,8.4238,8.5489,1067,0
2016-04-11,8.7702,8.7702,8.7279,8.7405,3765,0
2016-04-12,8.78,8.9088,8.7652,8.9088,5993,0
2016-04-13,8.978,9.0968,8.978,9.0771,2442,0
2016-04-14,9.0374,9.0969,9.0177,9.0177,2503,0
2016-04-15,8.9978,9.0177,8.9978,8.9978,1092,0
2016-04-18,8.8494,8.9581,8.8197,8.8197,7095,0
2016-04-19,8.9088,9.0967,8.9088,9.0671,6452,0
2016-04-20,8.9978,9.0374,8.988,9.0374,1105,0
2016-04-21,8.9879,8.9879,8.5624,8.8395,15928,0
2016-04-22,8.7503,8.9346,8.7502,8.9346,9035,0
2016-04-25,8.8691,8.8691,8.7503,8.8098,11600,0
2016-04-26,8.884,9.0077,8.884,9.0077,808,0
2016-04-27,9.0869,9.1266,9.0869,9.1266,1825,0
2016-04-28,9.1462,9.1662,9.1166,9.1166,3488,0
2016-04-29,9.2058,9.2255,9.1562,9.1562,5934,0
2016-05-02,9.0969,9.0969,9.0275,9.0574,4167,0
2016-05-03,8.9484,8.9484,8.8038,8.8295,9207,0
2016-05-04,8.6811,8.7503,8.6811,8.7206,7847,0
2016-05-05,8.7899,8.7899,8.6539,8.6539,574,0
2016-05-06,8.6118,8.6811,8.6118,8.6514,13778,0
2016-05-09,8.5623,8.5821,8.3843,8.5821,6300,0
2016-05-10,8.7801,8.889,8.7618,8.8553,9800,0
2016-05-11,8.9286,8.9286,8.8791,8.9088,2324,0
2016-05-12,8.8691,8.9088,8.6316,8.6316,5840,0
2016-05-13,8.8691,8.8691,8.6874,8.7107,6244,0
2016-05-16,8.6514,8.8099,8.6514,8.7702,2343,0
2016-05-17,8.6812,8.691,8.6515,8.6712,4774,0
2016-05-18,8.6019,8.6218,8.4731,8.4731,13639,0
2016-05-19,8.394,8.4139,8.2951,8.4139,5318,0
2016-05-20,8.4731,8.5524,8.4535,8.4535,2216,0
2016-05-23,8.4139,8.4139,8.3643,8.3643,1513,0
2016-05-24,8.4633,8.4732,8.4633,8.4633,5150,0
2016-05-25,8.5524,8.5524,8.4633,8.4633,1748,0
2016-05-26,8.4929,8.5326,8.4335,8.493,14077,0
2016-05-27,8.6415,8.6415,8.3842,8.3842,1658,0
2016-05-31,8.5029,8.5029,8.2654,8.2851,3015,0
2016-06-01,8.3148,8.3148,8.3148,8.3148,420,0
2016-06-02,8.3148,8.404,8.3148,8.394,2992,0
2016-06-03,8.5036,8.6019,8.5036,8.5722,3598,0
2016-06-06,8.6415,8.6415,8.6415,8.6415,174,0
2016-06-07,8.78,8.78,8.78,8.78,1617,0
2016-06-08,8.9088,9.0869,8.9088,9.0869,4983,0
2016-06-09,9.0473,9.0473,8.8495,8.8495,2821,0
2016-06-10,8.7503,8.7503,8.592,8.592,5693,0
2016-06-13,8.5226,8.5226,8.493,8.493,1213,0
2016-06-14,8.4238,8.4238,8.3842,8.3934,4564,0
2016-06-15,8.5029,8.5029,8.4139,8.4139,8196,0
2016-06-16,8.3248,8.4534,8.3247,8.4335,17824,0
2016-06-17,8.5227,8.6011,8.4731,8.4731,11592,0
2016-06-20,8.7899,8.7998,8.7503,8.7801,6449,0
2016-06-21,8.7306,8.7801,8.7107,8.7801,4305,0
2016-06-22,8.7602,8.8494,8.7602,8.8494,278,0
2016-06-23,8.9088,9.0374,8.9088,9.0275,9367,0
2016-06-24,8.6316,8.691,8.493,8.5747,14950,0
2016-06-27,8.5029,8.5029,8.3743,8.4073,9577,0
2016-06-28,8.7635,8.7635,8.6348,8.6547,18201,0
2016-06-29,8.7734,8.9912,8.7734,8.9912,2234,0
2016-06-30,9.021,9.1497,9.021,9.1497,1313,0
2016-07-01,9.2249,9.2249,9.166,9.1775,1208,0
2016-07-05,9.1002,9.1002,8.8031,8.9418,7627,0
2016-07-06,8.7239,8.8527,8.7129,8.8527,3340,0
2016-07-07,8.7239,8.9616,8.7239,8.823,11011,0
2016-07-08,9.032,9.1497,9.021,9.1497,9329,0
2016-07-11,9.219,9.2784,9.219,9.2784,16392,0
2016-07-12,9.476,9.476,9.3577,9.3577,902,0
2016-07-13,9.3873,9.3873,9.2982,9.3873,10741,0
2016-07-14,9.516,9.556,9.516,9.546,2286,0
2016-07-15,9.566,9.566,9.4666,9.4666,2478,0
2016-07-18,9.477,9.724,9.477,9.724,8228,0
2016-07-19,9.615,9.724,9.556,9.724,23520,0
2016-07-20,9.674,9.823,9.674,9.823,14676,0
2016-07-21,9.753,9.813,9.744,9.813,38056,0
2016-07-22,9.684,9.843,9.684,9.843,10218,0
2016-07-25,9.793,9.902,9.724,9.783,14884,0
2016-07-26,9.803,9.823,9.705,9.823,9490,0
2016-07-27,9.773,9.773,9.665,9.753,1837,0
2016-07-28,9.704,9.704,9.635,9.704,5483,0
2016-07-29,9.823,9.823,9.783,9.796,1341,0
2016-08-01,9.873,9.873,9.753,9.803,12211,0
2016-08-02,9.803,9.843,9.753,9.843,41537,0
2016-08-03,9.753,9.875,9.684,9.853,7001,0
2016-08-04,9.853,9.972,9.853,9.902,4758,0
2016-08-05,10.002,10.012,9.952,9.972,4097,0
2016-08-08,10.002,10.061,10.002,10.041,2717,0
2016-08-09,10.08,10.15,10.08,10.15,3130,0
2016-08-10,10.159,10.228,10.12,10.12,5708,0
2016-08-11,10.179,10.289,10.14,10.289,5535,0
2016-08-12,10.269,10.338,10.259,10.259,1836,0
2016-08-15,10.318,10.418,10.318,10.418,36483,0
2016-08-16,10.378,10.486,10.378,10.437,6766,0
2016-08-17,10.338,10.388,10.219,10.318,32093,0
2016-08-18,10.348,10.428,10.348,10.418,11965,0
2016-08-19,10.388,10.388,10.279,10.388,6660,0
2016-08-22,10.328,10.338,10.289,10.338,4711,0
2016-08-23,10.378,10.388,10.298,10.338,72689,0
2016-08-24,10.239,10.239,10.049,10.14,3605,0
2016-08-25,10.169,10.199,10.14,10.189,2835,0
2016-08-26,10.219,10.219,10.07,10.07,6363,0
2016-08-29,9.932,10.138,9.932,10.12,7213,0
2016-08-30,10.13,10.189,10.061,10.061,3651,0
2016-08-31,10.08,10.08,9.993,9.993,243,0
2016-09-01,9.982,10.031,9.922,10.031,1460,0
2016-09-02,10.11,10.229,10.07,10.229,9117,0
2016-09-06,10.289,10.408,10.289,10.408,949,0
2016-09-07,10.408,10.428,10.378,10.378,3223,0
2016-09-08,10.428,10.428,10.348,10.357,1964,0
2016-09-09,10.189,10.189,10.064,10.064,2813,0
2016-09-12,9.902,10.061,9.902,10.061,4245,0
2016-09-13,9.952,9.952,9.843,9.843,4382,0
2016-09-14,9.803,9.803,9.704,9.704,697,0
2016-09-15,9.783,9.783,9.773,9.773,409,0
2016-09-16,9.625,9.665,9.606,9.606,2454,0
2016-09-19,9.694,9.798,9.655,9.704,8496,0
2016-09-20,9.773,9.803,9.724,9.724,20930,0
2016-09-21,9.773,9.873,9.694,9.863,37076,0
2016-09-22,9.962,10.09,9.962,9.972,13120,0
2016-09-23,9.962,9.962,9.833,9.833,3542,0
2016-09-26,9.863,9.863,9.745,9.783,3373,0
2016-09-27,9.793,9.972,9.763,9.972,6867,0
2016-09-28,9.972,10.09,9.912,10.07,7642,0
2016-09-29,10.021,10.061,9.853,9.892,53277,0
2016-09-30,9.912,9.982,9.912,9.972,707,0
2016-10-03,9.972,10.051,9.972,10.031,31596,0
2016-10-04,10.031,10.031,9.892,9.892,23302,0
2016-10-05,9.952,10.042,9.952,10.012,31465,0
2016-10-06,10.021,10.11,9.992,10.09,35654,0
2016-10-07,10.12,10.12,10.021,10.09,5605,0
2016-10-10,10.199,10.289,10.199,10.239,17975,0
2016-10-11,10.209,10.219,10.159,10.189,4811,0
2016-10-12,10.179,10.209,10.179,10.179,1963,0
2016-10-13,10.07,10.14,10.031,10.08,11559,0
2016-10-14,10.189,10.229,10.189,10.189,13116,0
2016-10-17,10.219,10.219,10.189,10.209,829,0
2016-10-18,10.388,10.536,10.358,10.536,21451,0
2016-10-19,10.466,10.585,10.466,10.565,11933,0
2016-10-20,10.565,10.655,10.565,10.635,6782,0
2016-10-21,10.585,10.685,10.585,10.685,5703,0
2016-10-24,10.744,10.764,10.728,10.764,9285,0
2016-10-25,10.734,10.833,10.734,10.833,12521,0
2016-10-26,10.695,10.724,10.655,10.714,6390,0
2016-10-27,10.704,10.734,10.635,10.655,14263,0
2016-10-28,10.754,10.754,10.566,10.635,11333,0
2016-10-31,10.645,10.645,10.526,10.595,7542,0
2016-11-01,10.466,10.506,10.229,10.466,35412,0
2016-11-02,10.199,10.249,10.03,10.244,5215,0
2016-11-03,10.189,10.328,10.159,10.159,7589,0
2016-11-04,10.169,10.447,10.022,10.328,12842,0
2016-11-07,10.428,10.635,10.428,10.635,7287,0
2016-11-08,10.575,10.784,10.466,10.625,11941,0
2016-11-09,10.398,10.516,10.229,10.229,4652,0
2016-11-10,10.09,10.09,9.664,9.813,44047,0
2016-11-11,9.596,9.596,8.6942,8.6943,70027,0
2016-11-14,8.7042,9.0804,8.7042,8.9715,24303,0
2016-11-15,9.1101,9.1992,9.0805,9.1992,9208,0
2016-11-16,9.1794,9.1992,9.1299,9.1992,8633,0
2016-11-17,9.2586,9.2784,9.1596,9.1992,7013,0
2016-11-18,9.2388,9.3873,9.1695,9.2784,12320,0
2016-11-21,9.486,9.506,9.318,9.506,21007,0
2016-11-22,9.556,9.635,9.3973,9.506,13379,0
2016-11-23,9.3973,9.407,9.3378,9.407,5082,0
2016-11-25,9.3873,9.3873,9.2141,9.2141,1805,0
2016-11-28,9.2388,9.4665,9.2388,9.417,10725,0
2016-11-29,9.417,9.427,9.2488,9.3081,9734,0
2016-11-30,9.417,9.506,9.1794,9.328,43661,0
2016-12-01,9.2884,9.322,9.1695,9.1992,69467,0
2016-12-02,9.1596,9.1992,9.1002,9.1893,9023,0
2016-12-05,9.1497,9.1794,9.1398,9.1794,26175,0
2016-12-06,9.1794,9.2586,9.1545,9.2289,24402,0
2016-12-07,9.3081,9.3378,8.9715,9.2784,28058,0
2016-12-08,9.2297,9.2932,9.2297,9.2794,3619,0
2016-12-09,9.2685,9.3477,9.2685,9.3081,5988,0
2016-12-12,9.318,9.328,9.1992,9.2884,21424,0
2016-12-13,9.3081,9.323,9.3032,9.3032,2793,0
2016-12-14,9.3378,9.3378,9.0606,9.1038,8497,0
2016-12-15,9.1101,9.1658,9.0606,9.1497,5514,0
2016-12-16,9.0804,9.1497,9.0705,9.0705,7441,0
2016-12-19,9.12,9.12,8.9616,8.9616,15028,0
2016-12-20,8.9814,9.0903,8.9814,9.0903,1459,0
2016-12-21,9.1069,9.1069,8.9972,9.0172,4275,0
2016-12-22,8.9773,9.0172,8.8875,8.9374,16350,0
2016-12-23,9.0271,9.087,9.0271,9.077,3073,0
2016-12-27,9.097,9.1568,9.067,9.1269,4048,0
2016-12-28,9.1269,9.2208,9.1269,9.1967,5254,0
2016-12-29,9.2765,9.3401,9.2765,9.2865,5591,0
2016-12-30,9.3563,9.3763,9.2567,9.2665,4339,0
2017-01-03,9.2865,9.506,9.2865,9.4959,8311,0
2017-01-04,9.516,9.516,9.506,9.506,2939,0
2017-01-05,9.576,9.616,9.4959,9.586,30570,0
2017-01-06,9.606,9.606,9.54,9.54,945,0
2017-01-09,9.586,9.586,9.566,9.566,1058,0
2017-01-10,9.596,9.666,9.536,9.556,16687,0
2017-01-11,9.536,9.666,9.476,9.656,4831,0
2017-01-12,9.735,9.795,9.725,9.765,5723,0
2017-01-13,9.785,9.795,9.735,9.735,5217,0
2017-01-17,9.844,9.844,9.77,9.825,5163,0
2017-01-18,9.815,9.855,9.785,9.785,657,0
2017-01-19,9.835,9.835,9.805,9.825,2040,0
2017-01-20,9.905,9.925,9.905,9.925,1045,0
2017-01-23,9.975,10.037,9.975,10.037,7421,0
2017-01-24,10.164,10.164,10.094,10.104,4670,0
2017-01-25,10.214,10.244,10.184,10.234,13004,0
2017-01-26,10.254,10.274,10.114,10.214,26478,0
2017-01-27,10.244,10.274,10.234,10.274,9947,0
2017-01-30,10.174,10.174,10.084,10.094,6683,0
2017-01-31,10.104,10.254,10.074,10.074,7703,0
2017-02-01,10.084,10.114,9.795,10.07,29305,0
2017-02-02,10.174,10.174,10.065,10.074,14621,0
2017-02-03,10.134,10.174,10.084,10.094,21240,0
2017-02-06,10.104,10.154,10.035,10.035,30375,0
2017-02-07,10.045,10.084,10.025,10.074,8172,0
2017-02-08,10.134,10.244,10.134,10.244,8217,0
2017-02-09,10.204,10.264,10.194,10.234,11496,0
2017-02-10,10.344,10.414,10.344,10.354,11250,0
2017-02-13,10.384,10.434,10.384,10.434,7989,0
2017-02-14,10.404,10.463,10.384,10.454,4073,0
2017-02-15,10.473,10.594,10.473,10.543,9405,0
2017-02-16,10.623,10.623,10.53,10.533,2599,0
2017-02-17,10.404,10.434,10.404,10.434,1446,0
2017-02-21,10.503,10.643,10.503,10.609,11452,0
2017-02-22,10.573,10.613,10.573,10.613,1939,0
2017-02-23,10.723,10.723,10.553,10.613,7206,0
2017-02-24,10.503,10.503,10.354,10.374,6705,0
2017-02-27,10.394,10.414,10.264,10.354,5019,0
2017-02-28,10.274,10.284,10.244,10.274,4280,0
2017-03-01,10.354,10.414,10.334,10.404,21624,0
2017-03-02,10.234,10.254,10.154,10.154,3310,0
2017-03-03,10.224,10.299,10.224,10.244,31426,0
2017-03-06,10.304,10.304,10.244,10.274,3644,0
2017-03-07,10.334,10.334,10.214,10.247,55463,0
2017-03-08,10.154,10.154,10.045,10.051,9317,0
2017-03-09,9.965,9.99,9.955,9.971,3927,0
2017-03-10,10.045,10.074,10.045,10.055,3114,0
2017-03-13,10.114,10.129,10.095,10.129,2525,0
2017-03-14,10.05,10.074,10.05,10.074,1131,0
2017-03-15,10.045,10.274,10.025,10.274,43602,0
2017-03-16,10.284,10.334,10.274,10.319,4077,0
2017-03-17,10.284,10.284,10.234,10.248,2324,0
2017-03-20,10.244,10.364,10.244,10.364,4978,0
2017-03-21,10.254,10.254,10.154,10.154,2717,0
2017-03-22,10.154,10.204,10.154,10.204,4716,0
2017-03-23,10.194,10.224,10.164,10.223,22921,0
2017-03-24,10.281,10.324,10.281,10.284,10720,0
2017-03-27,10.244,10.274,10.234,10.264,12122,0
2017-03-28,10.374,10.444,10.344,10.424,48370,0
2017-03-29,10.454,10.632,10.454,10.583,39857,0
2017-03-30,10.593,10.653,10.593,10.603,45626,0
2017-03-31,10.543,10.563,10.513,10.513,23356,0
2017-04-03,10.584,10.763,10.584,10.753,18859,0
2017-04-04,10.703,10.813,10.703,10.753,19052,0
2017-04-05,10.803,10.882,10.763,10.793,62229,0
2017-04-06,10.703,10.862,10.678,10.678,13274,0
2017-04-07,10.783,10.912,10.783,10.813,8065,0
2017-04-10,10.902,10.902,10.803,10.823,5818,0
2017-04-11,10.833,10.833,10.753,10.763,42939,0
2017-04-12,10.733,10.753,10.703,10.703,26788,0
2017-04-13,10.773,10.773,10.593,10.593,5538,0
2017-04-17,10.623,10.872,10.623,10.872,8121,0
2017-04-18,10.773,10.801,10.743,10.743,9340,0
2017-04-19,10.733,10.733,10.623,10.623,4060,0
2017-04-20,10.693,10.693,10.603,10.643,44056,0
2017-04-21,11.002,11.002,10.595,10.641,1120,0
2017-04-24,10.813,10.852,10.813,10.843,15417,0
2017-04-25,10.733,10.833,10.733,10.833,8413,0
2017-04-26,10.763,10.763,10.662,10.719,6496,0
2017-04-27,10.677,10.713,10.673,10.673,7626,0
2017-04-28,10.673,10.683,10.653,10.683,2909,0
2017-05-01,10.723,10.773,10.722,10.743,14221,0
2017-05-02,10.783,10.862,10.783,10.862,1779,0
2017-05-03,10.862,10.862,10.78,10.813,5416,0
2017-05-04,10.733,10.753,10.656,10.703,13384,0
2017-05-05,10.733,10.853,10.733,10.833,21660,0
2017-05-08,10.803,10.813,10.743,10.773,13146,0
2017-05-09,10.853,10.912,10.833,10.892,54843,0
2017-05-10,10.982,11.072,10.982,11.032,10138,0
2017-05-11,11.132,11.132,11.014,11.092,10067,0
2017-05-12,11.132,11.203,11.132,11.203,4143,0
2017-05-15,11.311,11.321,10.972,11.312,20969,0
2017-05-16,11.366,11.381,11.321,11.321,9064,0
2017-05-17,11.252,11.271,11.192,11.192,11992,0
2017-05-18,10.902,10.902,9.775,10.184,72314,0
2017-05-19,10.394,10.662,10.394,10.543,27749,0
2017-05-22,10.384,10.513,10.324,10.334,27371,0
2017-05-23,10.414,10.439,10.404,10.434,15955,0
2017-05-24,10.473,10.563,10.463,10.553,14530,0
2017-05-25,10.583,10.593,10.454,10.454,10769,0
2017-05-26,10.51,10.563,10.51,10.543,7263,0
2017-05-30,10.613,10.613,10.503,10.503,6941,0
2017-05-31,10.513,10.513,10.434,10.434,1057,0
2017-06-01,10.483,10.483,10.404,10.431,1689,0
2017-06-02,10.483,10.483,10.374,10.384,4436,0
2017-06-05,10.334,10.463,10.334,10.444,67408,0
2017-06-06,10.444,10.543,10.444,10.523,6698,0
2017-06-07,10.553,10.583,10.484,10.523,11562,0
2017-06-08,10.553,10.573,10.493,10.523,13966,0
2017-06-09,10.542,10.542,10.5,10.511,2848,0
2017-06-12,10.503,10.503,10.434,10.473,11212,0
2017-06-13,10.466,10.483,10.454,10.483,3105,0
2017-06-14,10.563,10.613,10.523,10.523,13687,0
2017-06-15,10.424,10.463,10.404,10.429,3112,0
2017-06-16,10.444,10.477,10.444,10.454,2502,0
2017-06-19,10.473,10.673,10.454,10.523,50510,0
2017-06-20,10.454,10.473,10.334,10.364,15788,0
2017-06-21,10.384,10.513,10.06,10.334,10386,0
2017-06-22,10.369,10.439,10.324,10.374,12938,0
2017-06-23,10.304,10.414,10.304,10.374,16048,0
2017-06-26,10.513,10.553,10.473,10.493,29973,0
2017-06-27,10.444,10.444,10.314,10.344,36488,0
2017-06-28,10.43,10.63,10.36,10.45,86983,0
2017-06-29,10.4,10.43,10.33,10.37,37598,0
2017-06-30,10.4,10.505,10.4,10.48,69695,0
2017-07-03,10.51,10.58,10.5,10.57,17649,0
2017-07-05,10.63,10.65,10.47,10.57,19468,0
2017-07-06,10.52,10.52,10.44,10.46,21511,0
2017-07-07,10.52,10.55,10.48,10.54,22666,0
2017-07-10,10.58,10.71,10.58,10.71,5456,0
2017-07-11,10.74,10.8,10.725,10.79,9723,0
2017-07-12,10.914,11.055,10.87,11.055,11618,0
2017-07-13,11.1,11.17,11.08,11.135,13723,0
2017-07-14,11.19,11.2799,11.19,11.21,5595,0
2017-07-17,11.25,11.28,11.19,11.28,2805,0
2017-07-18,11.2036,11.2036,11.2036,11.2036,165,0
2017-07-19,11.19,11.27,11.19,11.24,6747,0
2017-07-20,11.17,11.26,11.17,11.22,3319,0
2017-07-21,11.23,11.26,11.23,11.2342,4648,0
2017-07-24,11.1797,11.2316,11.16,11.22,6455,0
2017-07-25,11.25,11.3699,11.23,11.27,15681,0
2017-07-26,11.23,11.23,11.2,11.2,7947,0
2017-07-27,11.25,11.2743,11.23,11.23,3903,0
2017-07-28,11.22,11.28,11.22,11.28,2249,0
2017-07-31,11.241,11.33,11.241,11.33,104152,0
2017-08-01,11.36,11.44,11.35,11.43,16108,0
2017-08-02,11.44,11.53,11.3801,11.43,17709,0
2017-08-03,11.45,11.45,11.3502,11.44,33450,0
2017-08-04,11.4961,11.4961,11.38,11.4,12449,0
2017-08-07,11.41,11.48,11.41,11.48,8975,0
2017-08-08,11.45,11.53,11.45,11.46,7875,0
2017-08-09,11.35,11.35,11.32,11.34,5189,0
2017-08-10,11.35,11.35,11.18,11.18,6967,0
2017-08-11,11.13,11.26,11.11,11.19,8524,0
2017-08-14,11.27,11.38,11.26,11.37,10849,0
2017-08-15,11.35,11.62,11.35,11.38,5047,0
2017-08-16,11.44,11.489,11.44,11.4801,7237,0
2017-08-17,11.4,11.44,11.34,11.34,1439,0
2017-08-18,11.31,11.51,11.31,11.48,23769,0
2017-08-21,11.47,11.5,11.431,11.45,8468,0
2017-08-22,11.5701,11.62,11.5701,11.61,11542,0
2017-08-23,11.5408,11.6025,11.531,11.6,11210,0
2017-08-24,11.66,11.72,11.64,11.71,11710,0
2017-08-25,11.71,11.71,11.6706,11.71,3807,0
2017-08-28,11.7,11.7,11.64,11.6592,2374,0
2017-08-29,11.55,11.65,11.55,11.65,11483,0
2017-08-30,11.6101,11.7,11.6101,11.69,17471,0
2017-08-31,11.6514,11.6876,11.6514,11.6876,2362,0
2017-09-01,11.74,11.859,11.73,11.81,23992,0
2017-09-05,11.9,11.9,11.7001,11.83,16508,0
2017-09-06,12,12.02,12,12.02,324,0
2017-09-07,12.12,12.12,12.0706,12.0706,1354,0
2017-09-08,12.03,12.03,11.7435,11.92,6000,0
2017-09-11,12.1557,12.1557,12.08,12.08,12401,0
2017-09-12,12.132,12.48,12.13,12.16,9340,0
2017-09-13,12.13,12.18,12.11,12.18,944,0
2017-09-14,12.15,12.17,12.07,12.17,2774,0
2017-09-15,12.17,12.2466,12.17,12.2466,615,0
2017-09-18,12.2499,12.34,12.2156,12.34,18974,0
2017-09-19,12.26,12.35,12.26,12.34,11090,0
2017-09-20,12.36,12.38,12.27,12.38,8185,0
2017-09-21,12.293,12.39,12.293,12.37,10470,0
2017-09-22,12.34,12.44,12.34,12.4,9305,0
2017-09-25,12.37,12.37,12.16,12.22,14778,0
2017-09-26,12.23,12.2745,12.14,12.14,7258,0
2017-09-27,12.15,12.15,11.93,11.9886,3659,0
2017-09-28,11.97,11.97,11.94,11.97,2105,0
2017-09-29,12.03,12.1,12.03,12.08,2164,0
2017-10-02,12.09,12.24,12.08,12.21,27817,0
2017-10-03,12.305,12.49,12.27,12.49,24123,0
2017-10-04,12.51,12.59,12.5,12.529,3070,0
2017-10-05,12.55,12.68,12.5,12.63,36850,0
2017-10-06,12.47,12.47,12.36,12.4584,8145,0
2017-10-09,12.41,12.44,12.24,12.37,5988,0
2017-10-10,12.56,12.56,12.37,12.43,21983,0
2017-10-11,12.44,12.5,12.43,12.49,13754,0
2017-10-12,12.4142,12.4142,12.35,12.35,1401,0
2017-10-13,12.3901,12.5,12.3901,12.45,31788,0
2017-10-16,12.34,12.3672,12.27,12.28,26141,0
2017-10-17,12.19,12.24,12.19,12.24,3020,0
2017-10-18,12.2,12.33,12.2,12.24,4651,0
2017-10-19,12.15,12.15,12.15,12.15,100,0
2017-10-20,12.17,12.1999,12.15,12.1999,2496,0
2017-10-23,12.1,12.1,11.92,11.92,6790,0
2017-10-24,11.87,11.9001,11.83,11.9,9837,0
2017-10-25,11.96,11.97,11.84,11.86,2747,0
2017-10-26,11.88,11.89,11.76,11.76,430,0
2017-10-27,11.72,11.92,11.71,11.87,2081,0
2017-10-30,11.79,11.9,11.6,11.6,11136,0
2017-10-31,11.66,11.66,11.56,11.64,6165,0
2017-11-01,11.61,11.65,11.45,11.541,8480,0
2017-11-02,11.51,11.51,11.36,11.45,26148,0
2017-11-03,11.49,11.49,11.28,11.39,4687,0
2017-11-06,11.41,11.59,11.41,11.59,16569,0
2017-11-07,11.56,11.56,11.4,11.4,6205,0
2017-11-08,11.46,11.59,11.41,11.59,14683,0
2017-11-09,11.43,11.49,11.41,11.46,7759,0
2017-11-10,11.37,11.37,11.21,11.21,7375,0
