Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5257,7.5257,7.4674,7.4964,47166,0
2005-02-28,7.5257,7.5645,7.4866,7.5158,41502,0
2005-03-01,7.5546,7.6323,7.4674,7.613,33161,0
2005-03-02,7.5645,7.5839,7.4866,7.4866,39955,0
2005-03-03,7.545,7.5936,7.4284,7.5062,47679,0
2005-03-04,7.5062,7.5158,7.4481,7.4964,43355,0
2005-03-07,7.4866,7.5743,7.4674,7.5743,22552,0
2005-03-08,7.5743,7.5839,7.5062,7.5062,16270,0
2005-03-09,7.5062,7.5546,7.4576,7.477,32954,0
2005-03-10,7.4188,7.4481,7.1857,7.215,54478,0
2005-03-11,7.2635,7.2828,7.1762,7.1955,47062,0
2005-03-14,7.1762,7.1857,7.0111,7.0983,61997,0
2005-03-15,7.0402,7.0497,6.7973,6.8168,86915,0
2005-03-16,6.7197,6.8071,6.5642,6.5838,99892,0
2005-03-17,6.603,6.7391,6.5642,6.7002,59421,0
2005-03-18,6.7295,6.7391,6.6809,6.7002,29658,0
2005-03-21,6.7391,6.7877,6.7002,6.7197,67658,0
2005-03-22,6.6615,6.7197,6.6419,6.7197,54376,0
2005-03-23,6.6809,6.6809,6.4575,6.4673,43767,0
2005-03-24,6.4575,6.5642,6.4575,6.5449,25024,0
2005-03-28,6.5838,6.6419,6.5155,6.574,38102,0
2005-03-29,6.506,6.506,6.3507,6.3507,56537,0
2005-03-30,6.3408,6.4091,6.3215,6.3992,74868,0
2005-03-31,6.4768,6.5254,6.4768,6.5254,49226,0
2005-04-01,6.5934,6.6515,6.574,6.6226,29349,0
2005-04-04,6.6128,6.6128,6.4964,6.5642,27394,0
2005-04-05,6.574,6.6226,6.5155,6.5449,17506,0
2005-04-06,6.5547,6.7002,6.5547,6.6711,43251,0
2005-04-07,6.7002,6.7002,6.6226,6.6809,13491,0
2005-04-08,6.7197,6.7489,6.6615,6.6809,25950,0
2005-04-11,6.7002,6.7391,6.6419,6.6809,37381,0
2005-04-12,6.6226,6.7295,6.5838,6.7295,16787,0
2005-04-13,6.7002,6.7489,6.6615,6.6711,8136,0
2005-04-14,6.6711,6.6903,6.5449,6.5449,7417,0
2005-04-15,6.5155,6.5155,6.2535,6.2535,24613,0
2005-04-18,6.1371,6.2438,6.1273,6.2147,57053,0
2005-04-19,6.2147,6.3798,6.2147,6.3408,36147,0
2005-04-20,6.3602,6.3895,6.3602,6.3602,33469,0
2005-04-21,6.3701,6.4866,6.3701,6.4284,49019,0
2005-04-22,6.4477,6.4768,6.3408,6.3602,31718,0
2005-04-25,6.3215,6.4768,6.3119,6.4673,24305,0
2005-04-26,6.506,6.5254,6.4575,6.4575,16065,0
2005-04-27,6.5254,6.5254,6.4673,6.5155,24922,0
2005-04-28,6.506,6.506,6.438,6.4768,18950,0
2005-04-29,6.3602,6.438,6.3215,6.438,21419,0
2005-05-02,6.3798,6.4673,6.3701,6.4284,12565,0
2005-05-03,6.3701,6.4673,6.3701,6.4477,14006,0
2005-05-04,6.4575,6.6226,6.4091,6.6226,20700,0
2005-05-05,6.6323,6.6419,6.5934,6.5934,9164,0
2005-05-06,6.6419,6.6809,6.5934,6.6323,15652,0
2005-05-09,6.6615,6.7002,6.6128,6.6615,16375,0
2005-05-10,6.6226,6.6419,6.4575,6.5351,16375,0
2005-05-11,6.5254,6.5254,6.4477,6.4964,15963,0
2005-05-12,6.4575,6.4866,6.4284,6.4284,29865,0
2005-05-13,6.3798,6.3992,6.3602,6.3798,36763,0
2005-05-16,6.3992,6.4768,6.3701,6.3895,13594,0
2005-05-17,6.3895,6.3992,6.3312,6.3701,49122,0
2005-05-18,6.4185,6.4964,6.4185,6.4964,49534,0
2005-05-19,6.4964,6.5642,6.4964,6.5254,14521,0
2005-05-20,6.4768,6.4768,6.4091,6.4673,36456,0
2005-05-23,6.4768,6.506,6.4185,6.4964,17919,0
2005-05-24,6.4866,6.4964,6.4477,6.4575,14108,0
2005-05-25,6.438,6.4575,6.3992,6.3992,39544,0
2005-05-26,6.4091,6.4964,6.3798,6.4866,17506,0
2005-05-27,6.5351,6.574,6.5155,6.5642,25438,0
2005-05-31,6.5642,6.5934,6.5449,6.5449,25438,0
2005-06-01,6.4964,6.6515,6.4964,6.6515,42737,0
2005-06-02,6.6515,6.7295,6.6323,6.7099,25849,0
2005-06-03,6.7197,6.7587,6.7197,6.7489,42222,0
2005-06-06,6.7099,6.7587,6.6809,6.6903,10196,0
2005-06-07,6.7002,6.7682,6.6809,6.7197,18331,0
2005-06-08,6.7099,6.7682,6.7099,6.7295,18950,0
2005-06-09,6.7489,6.7587,6.7099,6.7197,6591,0
2005-06-10,6.7587,6.7682,6.7295,6.7295,14006,0
2005-06-13,6.7197,6.7489,6.6809,6.7391,20493,0
2005-06-14,6.7197,6.8168,6.7099,6.8168,17096,0
2005-06-15,6.8168,6.8459,6.7587,6.8071,17919,0
2005-06-16,6.8459,6.8849,6.8168,6.8654,25332,0
2005-06-17,6.8459,6.9236,6.8459,6.9138,16580,0
2005-06-20,6.8943,6.9528,6.8654,6.943,26055,0
2005-06-21,6.943,6.943,6.8654,6.9138,17302,0
2005-06-22,6.9138,6.9528,6.8849,6.8849,8547,0
2005-06-23,6.9528,7.0206,6.8749,6.8749,31409,0
2005-06-24,6.8556,6.9332,6.7973,6.8168,18845,0
2005-06-27,6.8168,6.8168,6.7391,6.7587,11534,0
2005-06-28,6.7778,6.8265,6.7778,6.8265,8136,0
2005-06-29,6.8362,6.8749,6.7778,6.8749,15652,0
2005-06-30,6.7973,6.9042,6.7973,6.8265,7827,0
2005-07-01,6.8654,6.9042,6.8362,6.9042,11225,0
2005-07-05,6.9042,6.9042,6.8168,6.8849,5972,0
2005-07-06,6.9042,6.9042,6.8556,6.8654,5048,0
2005-07-07,6.8459,6.8654,6.7489,6.8654,21524,0
2005-07-08,6.8459,6.943,6.8265,6.8943,8238,0
2005-07-11,6.9138,7.0497,6.9138,7.0012,14828,0
2005-07-12,7.0012,7.1566,7.0012,7.1276,14212,0
2005-07-13,7.2244,7.2244,7.1663,7.2244,14828,0
2005-07-14,7.2635,7.3023,7.244,7.244,9990,0
2005-07-15,7.2635,7.2635,7.1857,7.1857,17403,0
2005-07-18,7.1276,7.1857,7.108,7.1566,7106,0
2005-07-19,7.1955,7.2244,7.1566,7.2244,8342,0
2005-07-20,7.244,7.3119,7.244,7.2635,9886,0
2005-07-21,7.244,7.3023,7.244,7.2828,39854,0
2005-07-22,7.3314,7.4481,7.2828,7.341,25438,0
2005-07-25,7.3799,7.409,7.341,7.3508,9782,0
2005-07-26,7.3604,7.3604,7.244,7.3119,13285,0
2005-07-27,7.3023,7.341,7.2828,7.341,12975,0
2005-07-28,7.341,7.4188,7.341,7.3799,16270,0
2005-07-29,7.3508,7.409,7.3508,7.3993,20493,0
2005-08-01,7.3993,7.3993,7.3508,7.3799,23376,0
2005-08-02,7.4188,7.5158,7.4188,7.4866,24715,0
2005-08-03,7.4866,7.5257,7.4866,7.4964,22139,0
2005-08-04,7.5062,7.5062,7.477,7.477,28422,0
2005-08-05,7.4382,7.4964,7.3703,7.4866,13182,0
2005-08-08,7.4866,7.5158,7.4284,7.4866,11432,0
2005-08-09,7.5257,7.5645,7.4964,7.5257,19566,0
2005-08-10,7.5645,7.7005,7.545,7.5936,43561,0
2005-08-11,7.6616,7.6905,7.6228,7.6616,15242,0
2005-08-12,7.6616,7.6616,7.545,7.5743,40574,0
2005-08-15,7.6031,7.6031,7.5353,7.5936,41193,0
2005-08-16,7.613,7.613,7.5257,7.5257,34704,0
2005-08-17,7.4964,7.545,7.4964,7.5257,17919,0
2005-08-18,7.4866,7.4866,7.4284,7.4481,23481,0
2005-08-19,7.4481,7.4481,7.3993,7.3993,14313,0
2005-08-22,7.4674,7.545,7.4674,7.545,15242,0
2005-08-23,7.545,7.5645,7.4576,7.5158,25644,0
2005-08-24,7.5546,7.5645,7.3799,7.3898,18227,0
2005-08-25,7.3799,7.4284,7.3604,7.3898,18126,0
2005-08-26,7.3898,7.4284,7.3508,7.3993,20081,0
2005-08-29,7.3799,7.4382,7.3508,7.3604,14933,0
2005-08-30,7.3508,7.3993,7.3119,7.3217,14933,0
2005-08-31,7.3314,7.4284,7.3314,7.409,17096,0
2005-09-01,7.3993,7.5062,7.3993,7.4674,19875,0
2005-09-02,7.4866,7.545,7.4866,7.5353,15242,0
2005-09-06,7.5645,7.6519,7.5546,7.6519,15756,0
2005-09-07,7.6809,7.6809,7.6228,7.6712,14418,0
2005-09-08,7.6228,7.6712,7.6031,7.6421,19464,0
2005-09-09,7.6712,7.749,7.6712,7.7293,24715,0
2005-09-12,7.749,7.8169,7.749,7.7878,16889,0
2005-09-13,7.778,7.778,7.7199,7.7199,13285,0
2005-09-14,7.7199,7.749,7.7199,7.7199,10503,0
2005-09-15,7.7293,7.778,7.7293,7.778,5870,0
2005-09-16,7.8071,7.8461,7.7975,7.8071,19052,0
2005-09-19,7.8461,7.9237,7.8071,7.8849,17816,0
2005-09-20,7.9237,8.0111,7.9237,7.982,25744,0
2005-09-21,7.9528,8.0307,7.9237,7.982,13491,0
2005-09-22,7.9917,8.0015,7.982,7.9917,12152,0
2005-09-23,7.982,7.982,7.8461,7.9045,21212,0
2005-09-26,7.9626,8.0015,7.9626,7.982,35941,0
2005-09-27,7.9917,8.0015,7.8849,7.9045,19360,0
2005-09-28,7.9724,8.0307,7.9724,8.0015,23788,0
2005-09-29,8.0307,8.0986,8.0307,8.0986,7827,0
2005-09-30,8.1275,8.1373,8.0693,8.118,15345,0
2005-10-03,8.1083,8.1373,8.0887,8.118,43561,0
2005-10-04,8.2346,8.2733,8.1859,8.2247,43459,0
2005-10-05,8.1373,8.1373,8.118,8.1373,54683,0
2005-10-06,8.1275,8.1569,7.5839,7.6228,41398,0
2005-10-07,7.7199,7.8169,7.7199,7.8169,44075,0
2005-10-10,7.8071,7.9724,7.8071,7.9141,28630,0
2005-10-11,7.8752,8.0209,7.8752,7.982,23584,0
2005-10-12,7.8267,7.8849,7.5645,7.7199,46343,0
2005-10-13,7.5645,7.5839,7.341,7.5743,81459,0
2005-10-14,7.5062,7.545,7.4964,7.5353,34704,0
2005-10-17,7.4576,7.7199,7.4576,7.6519,32027,0
2005-10-18,7.6519,7.6519,7.4481,7.4481,47679,0
2005-10-19,7.3604,7.4481,7.1857,7.4188,33570,0
2005-10-20,7.4576,7.4964,7.341,7.341,13799,0
2005-10-21,7.3799,7.3898,7.244,7.341,16065,0
2005-10-24,7.3604,7.5062,7.3604,7.5062,19259,0
2005-10-25,7.5062,7.5743,7.4481,7.5062,14108,0
2005-10-26,7.4674,7.545,7.4674,7.4964,15035,0
2005-10-27,7.5158,7.5158,7.341,7.409,12565,0
2005-10-28,7.3799,7.5062,7.3799,7.4866,36456,0
2005-10-31,7.545,7.6519,7.545,7.6519,35837,0
2005-11-01,7.6809,7.7683,7.6809,7.7683,17816,0
2005-11-02,7.7293,7.8267,7.7293,7.7975,33056,0
2005-11-03,7.8654,7.9528,7.8654,7.9141,34189,0
2005-11-04,7.8849,7.9432,7.8557,7.8946,10814,0
2005-11-07,7.8364,7.9141,7.8364,7.8849,8959,0
2005-11-08,7.8654,7.9432,7.8364,7.9432,19774,0
2005-11-09,7.9432,8.0693,7.9045,7.9528,16787,0
2005-11-10,7.9528,7.9724,7.9141,7.9432,15138,0
2005-11-11,7.9724,8.0209,7.9626,7.9917,7003,0
2005-11-14,8.0887,8.0887,7.982,8.0693,28422,0
2005-11-15,8.0015,8.0693,8.0015,8.0693,10814,0
2005-11-16,8.0693,8.0887,8.0402,8.0887,8649,0
2005-11-17,8.0887,8.2929,8.0887,8.2441,19875,0
2005-11-18,8.2441,8.3898,8.215,8.3607,18640,0
2005-11-21,8.3898,8.4188,8.3413,8.3705,10092,0
2005-11-22,8.3025,8.3025,8.0793,8.2831,48299,0
2005-11-23,8.2831,8.3705,8.2831,8.3413,24200,0
2005-11-25,8.3705,8.3801,8.3025,8.3219,3295,0
2005-11-28,8.3219,8.3801,8.3025,8.3607,8959,0
2005-11-29,8.3316,8.3801,8.3025,8.3705,8136,0
2005-11-30,8.3705,8.3705,8.2539,8.2831,30174,0
2005-12-01,8.2929,8.3994,8.2635,8.3994,30276,0
2005-12-02,8.4676,8.5062,8.1666,8.351,42944,0
2005-12-05,8.3025,8.4188,8.3025,8.3607,20700,0
2005-12-06,8.3898,8.4288,8.3898,8.3898,52728,0
2005-12-07,8.4384,8.4869,8.4288,8.4481,74352,0
2005-12-08,8.4384,8.4481,8.351,8.351,26055,0
2005-12-09,8.3705,8.4094,8.3413,8.3801,84237,0
2005-12-12,8.4188,8.4288,8.3994,8.4094,36558,0
2005-12-13,8.4188,8.5161,8.4188,8.5161,69718,0
2005-12-14,8.5646,8.5936,8.4966,8.5062,38825,0
2005-12-15,8.584,8.6229,8.5161,8.5646,19464,0
2005-12-16,8.5355,8.6325,8.5355,8.6229,35220,0
2005-12-19,8.6325,8.6424,8.5743,8.5743,24715,0
2005-12-20,8.584,8.6424,8.5646,8.6325,35425,0
2005-12-21,8.5161,8.6035,8.5161,8.5936,57053,0
2005-12-22,8.5646,8.7007,8.5646,8.6035,112971,0
2005-12-23,8.6229,8.6424,8.5161,8.6424,65085,0
2005-12-27,8.4481,8.6618,8.4384,8.6618,38310,0
2005-12-28,8.6618,8.6811,8.584,8.6325,19669,0
2005-12-29,8.584,8.6618,8.584,8.6519,23788,0
2005-12-30,8.5936,8.6618,8.555,8.6424,19052,0
2006-01-03,8.7297,9.0211,8.7297,9.0211,59626,0
2006-01-04,8.9237,9.0989,8.9237,9.0211,76515,0
2006-01-05,9.0404,9.0599,8.9822,9.0113,41605,0
2006-01-06,9.0697,9.196,9.0404,9.1277,154266,0
2006-01-09,9.322,9.555,9.322,9.535,167037,0
2006-01-10,9.4962,9.4962,9.3992,9.4381,37381,0
2006-01-11,9.594,9.798,9.545,9.71,72807,0
2006-01-12,9.738,9.738,9.594,9.682,45414,0
2006-01-13,9.614,9.72,9.614,9.7,21729,0
2006-01-17,9.692,9.692,9.614,9.673,30585,0
2006-01-18,9.555,9.555,9.2638,9.515,61273,0
2006-01-19,9.575,9.856,9.575,9.817,34807,0
2006-01-20,9.768,9.856,9.729,9.748,114208,0
2006-01-23,9.729,9.748,9.682,9.692,155812,0
2006-01-24,9.748,9.856,9.673,9.748,152208,0
2006-01-25,9.729,9.788,9.692,9.71,88564,0
2006-01-26,9.738,9.798,9.729,9.768,128211,0
2006-01-27,9.895,9.914,9.856,9.914,166728,0
2006-01-30,9.963,10.146,9.943,10.109,49226,0
2006-01-31,10.051,10.186,9.953,10.146,40060,0
2006-02-01,10.08,10.128,10.07,10.08,18536,0
2006-02-02,10.089,10.166,9.973,10.022,50976,0
2006-02-03,9.973,9.973,9.856,9.914,36558,0
2006-02-06,9.953,10.136,9.953,10.118,57258,0
2006-02-07,9.993,10.089,9.993,10.022,201535,0
2006-02-08,9.963,9.983,9.876,9.963,43561,0
2006-02-09,10.013,10.061,10.013,10.061,19669,0
2006-02-10,10.109,10.146,10.07,10.146,86298,0
2006-02-13,10.109,10.128,9.846,9.846,186809,0
2006-02-14,9.856,9.924,9.72,9.905,79812,0
2006-02-15,9.934,10.051,9.934,9.973,43251,0
2006-02-16,9.983,10.186,9.973,10.089,40163,0
2006-02-17,10.186,10.44,10.186,10.245,79193,0
2006-02-21,10.303,10.4,10.284,10.35,63127,0
2006-02-22,10.312,10.312,10.235,10.245,65085,0
2006-02-23,10.216,10.34,10.128,10.216,41913,0
2006-02-24,10.166,10.284,10.156,10.284,21419,0
2006-02-27,10.36,10.449,10.35,10.42,74043,0
2006-02-28,10.36,10.37,10.255,10.265,48812,0
2006-03-01,10.293,10.36,10.255,10.321,66938,0
2006-03-02,10.321,10.41,10.293,10.37,29658,0
2006-03-03,10.42,10.42,10.293,10.331,49122,0
2006-03-06,10.36,10.37,10.293,10.293,57876,0
2006-03-07,10.216,10.216,9.738,9.837,113177,0
2006-03-08,9.768,9.798,9.2638,9.594,132126,0
2006-03-09,9.594,9.71,9.4183,9.4962,81665,0
2006-03-10,9.535,9.71,9.535,9.604,23273,0
2006-03-13,9.633,9.837,9.633,9.729,34088,0
2006-03-14,9.692,9.817,9.682,9.817,31511,0
2006-03-15,9.856,10.013,9.856,10.013,19774,0
2006-03-16,10.031,10.312,10.003,10.206,40265,0
2006-03-17,10.206,10.293,10.206,10.265,31511,0
2006-03-20,10.225,10.275,10.186,10.245,30689,0
2006-03-21,10.186,10.225,10.051,10.061,18126,0
2006-03-22,10.051,10.051,9.895,9.953,35220,0
2006-03-23,9.71,9.866,9.594,9.673,201226,0
2006-03-24,9.673,9.758,9.673,9.7,35630,0
2006-03-27,9.7,9.788,9.673,9.788,44899,0
2006-03-28,9.692,9.729,9.604,9.604,20184,0
2006-03-29,9.614,9.768,9.614,9.758,24819,0
2006-03-30,9.768,9.846,9.673,9.798,22552,0
2006-03-31,9.798,9.934,9.778,9.924,40780,0
2006-04-03,10.003,10.275,10.003,10.255,57258,0
2006-04-04,10.331,10.331,10.245,10.275,76413,0
2006-04-05,10.35,10.42,10.321,10.42,76310,0
2006-04-06,10.44,10.44,10.216,10.216,75176,0
2006-04-07,10.245,10.293,10.245,10.255,60245,0
2006-04-10,10.216,10.38,10.196,10.303,32852,0
2006-04-11,10.245,10.321,10.118,10.186,32749,0
2006-04-12,10.041,10.146,9.983,10.146,34189,0
2006-04-13,10.089,10.146,10.051,10.109,11019,0
2006-04-17,10.109,10.265,10.109,10.206,24099,0
2006-04-18,10.245,10.44,10.245,10.4,55610,0
2006-04-19,10.44,10.488,10.39,10.479,26777,0
2006-04-20,10.507,10.565,10.459,10.555,45106,0
2006-04-21,10.798,10.798,10.507,10.527,74250,0
2006-04-24,10.498,10.555,10.498,10.527,43149,0
2006-04-25,10.547,10.547,10.488,10.507,17403,0
2006-04-26,10.547,10.7,10.547,10.642,20288,0
2006-04-27,10.622,10.71,10.507,10.507,14006,0
2006-04-28,10.527,10.651,10.527,10.632,41089,0
2006-05-01,10.7,10.778,10.651,10.7,33367,0
2006-05-02,10.69,10.945,10.69,10.858,36147,0
2006-05-03,10.867,10.867,10.758,10.858,30585,0
2006-05-04,10.798,10.963,10.798,10.945,53655,0
2006-05-05,11.031,11.196,11.031,11.187,24099,0
2006-05-08,11.302,11.409,11.234,11.292,50566,0
2006-05-09,11.215,11.322,11.196,11.312,47886,0
2006-05-10,11.292,11.362,11.159,11.244,70851,0
2006-05-11,11.244,11.322,11.178,11.187,110191,0
2006-05-12,11.129,11.129,10.739,10.808,67557,0
2006-05-15,10.469,10.671,10.41,10.488,78678,0
2006-05-16,10.4,10.593,10.35,10.565,32131,0
2006-05-17,10.547,10.547,10.166,10.235,87124,0
2006-05-18,9.953,10.156,9.846,10.013,139849,0
2006-05-19,9.934,10.08,9.876,10.003,83209,0
2006-05-22,9.895,9.895,9.1472,9.3615,185779,0
2006-05-23,9.4569,9.653,9.4569,9.505,137584,0
2006-05-24,9.4569,9.525,9.225,9.4183,96803,0
2006-05-25,9.4183,9.748,9.4183,9.748,53655,0
2006-05-26,9.798,9.914,9.682,9.817,45106,0
2006-05-30,9.748,9.748,9.4569,9.4569,78369,0
2006-05-31,9.3026,9.555,9.3026,9.4471,57360,0
2006-06-01,9.4471,9.798,9.4183,9.798,33778,0
2006-06-02,9.895,10.031,9.895,9.953,33263,0
2006-06-05,10.146,10.146,9.585,9.585,43561,0
2006-06-06,9.4768,9.525,9.0404,9.2346,99481,0
2006-06-07,9.1764,9.3801,9.1667,9.1667,51387,0
2006-06-08,9.0211,9.0599,8.584,8.8074,136244,0
2006-06-09,8.8268,8.9628,8.6713,8.6908,54683,0
2006-06-12,8.72,8.7491,8.3121,8.3898,62716,0
2006-06-13,7.8849,8.2441,7.8849,8.0209,116576,0
2006-06-14,8.0209,8.2733,8.0209,8.2733,74250,0
2006-06-15,8.4676,8.9045,8.4676,8.885,76927,0
2006-06-16,8.9433,8.9433,8.6325,8.7685,50152,0
2006-06-19,8.7881,8.8364,8.4966,8.555,85270,0
2006-06-20,8.5936,8.72,8.584,8.7007,54581,0
2006-06-21,8.7491,8.9725,8.7491,8.8559,43767,0
2006-06-22,8.953,8.953,8.7297,8.7881,47679,0
2006-06-23,8.7297,8.8268,8.6618,8.7881,19566,0
2006-06-26,8.7491,8.7881,8.72,8.7396,26158,0
2006-06-27,8.7685,8.8657,8.6229,8.6229,23273,0
2006-06-28,8.7007,8.8268,8.7007,8.8268,28011,0
2006-06-29,9.0404,9.575,9.0113,9.575,53243,0
2006-06-30,9.594,9.673,9.4381,9.515,28011,0
2006-07-03,9.72,9.934,9.72,9.856,25744,0
2006-07-05,9.807,9.807,9.535,9.535,23584,0
2006-07-06,9.575,9.758,9.575,9.71,24305,0
2006-07-07,9.729,9.758,9.623,9.623,36663,0
2006-07-10,9.673,9.807,9.623,9.663,30174,0
2006-07-11,9.738,9.738,9.585,9.72,33570,0
2006-07-12,9.653,9.72,9.585,9.594,10503,0
2006-07-13,9.565,9.565,9.2832,9.3516,31100,0
2006-07-14,9.4962,9.4962,9.196,9.2929,50566,0
2006-07-17,9.322,9.3416,9.225,9.3026,93096,0
2006-07-18,9.2054,9.4669,9.1084,9.2638,37381,0
2006-07-19,9.1084,9.768,9.1084,9.768,37897,0
2006-07-20,9.758,9.758,9.505,9.525,28731,0
2006-07-21,9.4862,9.4862,9.2638,9.2929,18126,0
2006-07-24,9.3318,9.643,9.3318,9.555,55919,0
2006-07-25,9.4768,9.575,9.4471,9.575,38102,0
2006-07-26,9.633,9.633,9.515,9.565,25024,0
2006-07-27,9.555,9.72,9.555,9.692,71058,0
2006-07-28,9.7,9.856,9.7,9.856,30585,0
2006-07-31,9.788,9.798,9.738,9.768,19774,0
2006-08-01,9.663,9.663,9.515,9.653,29042,0
2006-08-02,9.682,9.768,9.682,9.738,37486,0
2006-08-03,9.604,9.729,9.604,9.72,22451,0
2006-08-04,9.866,9.905,9.71,9.768,80428,0
2006-08-07,9.738,9.846,9.738,9.798,29042,0
2006-08-08,9.905,9.963,9.886,9.943,66527,0
2006-08-09,9.953,10.118,9.953,10.051,23686,0
2006-08-10,10.031,10.031,9.934,9.973,12358,0
2006-08-11,10.031,10.031,9.886,9.934,13799,0
2006-08-14,10.041,10.089,9.924,9.934,59010,0
2006-08-15,10.08,10.245,10.031,10.206,22862,0
2006-08-16,10.216,10.38,10.216,10.303,36249,0
2006-08-17,10.4,10.4,10.265,10.265,29349,0
2006-08-18,10.235,10.245,10.186,10.206,34603,0
2006-08-21,10.245,10.245,10.08,10.099,27291,0
2006-08-22,10.118,10.136,10.118,10.136,52005,0
2006-08-23,10.284,10.284,10.07,10.08,102055,0
2006-08-24,10.128,10.128,10.051,10.07,28836,0
2006-08-25,10.022,10.08,10.022,10.051,10503,0
2006-08-28,10.07,10.099,9.953,10.041,45209,0
2006-08-29,10.061,10.118,10.031,10.099,18331,0
2006-08-30,10.051,10.156,10.041,10.146,22451,0
2006-08-31,10.136,10.156,10.099,10.146,8857,0
2006-09-01,10.156,10.216,10.156,10.186,15756,0
2006-09-05,10.321,10.37,10.312,10.37,26467,0
2006-09-06,10.331,10.331,10.136,10.136,19669,0
2006-09-07,10.136,10.136,10.013,10.031,22139,0
2006-09-08,10.136,10.136,10.031,10.128,23584,0
2006-09-11,10.022,10.022,9.934,9.973,23273,0
2006-09-12,9.943,10.118,9.943,10.099,22246,0
2006-09-13,10.031,10.216,10.031,10.196,12770,0
2006-09-14,10.156,10.166,10.089,10.109,5767,0
2006-09-15,10.136,10.216,10.099,10.099,15035,0
2006-09-18,10.206,10.312,10.176,10.245,14212,0
2006-09-19,10.225,10.284,10.099,10.136,29247,0
2006-09-20,10.146,10.293,10.146,10.293,7417,0
2006-09-21,10.265,10.303,10.166,10.166,29349,0
2006-09-22,10.128,10.128,9.963,10.013,15345,0
2006-09-25,9.983,10.099,9.953,10.099,29247,0
2006-09-26,10.07,10.216,10.022,10.216,22862,0
2006-09-27,10.216,10.275,10.136,10.216,18331,0
2006-09-28,10.216,10.293,10.136,10.206,19978,0
2006-09-29,10.176,10.245,10.109,10.118,33056,0
2006-10-02,10.136,10.225,10.136,10.156,18640,0
2006-10-03,10.146,10.146,10.051,10.051,17919,0
2006-10-04,10.022,10.225,10.022,10.186,25024,0
2006-10-05,10.284,10.41,10.245,10.34,37793,0
2006-10-06,10.265,10.507,10.255,10.507,52829,0
2006-10-09,10.449,10.488,10.38,10.43,44487,0
2006-10-10,10.38,10.44,10.331,10.42,18640,0
2006-10-11,10.34,10.498,10.34,10.41,16991,0
2006-10-12,10.469,10.612,10.469,10.565,185265,0
2006-10-13,10.651,10.749,10.603,10.69,29969,0
2006-10-16,10.749,10.818,10.7,10.758,13594,0
2006-10-17,10.798,10.876,10.632,10.749,46445,0
2006-10-18,10.758,10.858,10.758,10.828,20700,0
2006-10-19,10.945,10.945,10.818,10.925,22965,0
2006-10-20,10.925,11.002,10.876,10.905,12873,0
2006-10-23,11.041,11.07,10.905,11.07,27805,0
2006-10-24,11.051,11.273,11.051,11.273,46445,0
2006-10-25,11.273,11.381,11.264,11.312,64260,0
2006-10-26,11.362,11.389,11.282,11.362,19978,0
2006-10-27,11.389,11.389,11.244,11.282,30174,0
2006-10-30,11.149,11.149,11.089,11.109,27909,0
2006-10-31,11.061,11.215,11.061,11.099,42428,0
2006-11-01,11.169,11.264,11.109,11.139,37176,0
2006-11-02,11.051,11.196,11.051,11.139,15345,0
2006-11-03,11.159,11.215,11.079,11.139,39752,0
2006-11-06,11.196,11.505,11.187,11.478,33881,0
2006-11-07,11.623,11.623,11.555,11.585,115340,0
2006-11-08,11.585,11.595,11.505,11.585,12358,0
2006-11-09,11.545,11.672,11.545,11.672,36763,0
2006-11-10,11.643,11.643,11.545,11.633,17403,0
2006-11-13,11.585,11.585,11.545,11.555,16787,0
2006-11-14,11.555,11.712,11.555,11.712,58082,0
2006-11-15,11.731,11.731,11.692,11.731,11534,0
2006-11-16,11.741,11.751,11.613,11.633,46034,0
2006-11-17,11.585,11.585,11.478,11.515,27084,0
2006-11-20,11.575,11.575,11.505,11.535,17506,0
2006-11-21,11.555,11.565,11.468,11.468,28731,0
2006-11-22,11.468,11.702,11.468,11.692,35116,0
2006-11-24,11.692,11.79,11.692,11.79,18536,0
2006-11-27,11.79,11.79,11.585,11.633,46856,0
2006-11-28,11.633,11.643,11.565,11.605,13594,0
2006-11-29,11.623,11.79,11.623,11.761,43665,0
2006-11-30,11.79,11.837,11.741,11.809,38927,0
2006-12-01,11.837,11.837,11.692,11.702,7210,0
2006-12-04,11.751,12.089,11.751,11.983,102879,0
2006-12-05,12.099,12.283,12.042,12.226,28320,0
2006-12-06,12.323,12.352,12.226,12.254,25950,0
2006-12-07,12.187,12.343,12.187,12.264,37281,0
2006-12-08,12.157,12.323,12.157,12.283,16477,0
2006-12-11,12.226,12.313,12.216,12.313,28836,0
2006-12-12,12.236,12.283,12.197,12.283,42532,0
2006-12-13,12.273,12.283,12.226,12.254,18950,0
2006-12-14,12.283,12.39,12.206,12.323,51593,0
2006-12-15,12.323,12.352,12.226,12.303,84341,0
2006-12-18,12.458,12.555,12.449,12.497,102879,0
2006-12-19,12.371,12.41,12.187,12.41,92683,0
2006-12-20,12.313,12.313,12.079,12.313,60965,0
2006-12-21,12.39,12.458,12.323,12.41,95979,0
2006-12-22,12.42,12.43,12.333,12.361,42222,0
2006-12-26,12.371,12.497,12.333,12.497,46651,0
2006-12-27,12.526,12.671,12.526,12.652,98244,0
2006-12-28,12.652,12.76,12.605,12.76,23890,0
2006-12-29,12.886,12.974,12.837,12.906,63746,0
2007-01-03,13.07,13.293,13.022,13.089,132743,0
2007-01-04,13.089,13.099,12.886,12.936,80531,0
2007-01-05,12.984,12.984,12.41,12.497,131302,0
2007-01-08,12.624,12.73,12.575,12.671,343649,0
2007-01-09,12.681,12.681,12.38,12.44,67557,0
2007-01-10,12.264,12.264,11.905,12.137,84548,0
2007-01-11,11.613,12.197,11.605,12.167,103497,0
2007-01-12,12.254,12.488,12.254,12.488,42120,0
2007-01-16,12.41,12.575,12.38,12.39,69203,0
2007-01-17,12.44,12.458,12.361,12.38,32852,0
2007-01-18,12.449,12.506,12.39,12.458,32027,0
2007-01-19,12.497,12.536,12.458,12.506,75280,0
2007-01-22,12.536,12.575,12.343,12.371,55610,0
2007-01-23,12.42,12.643,12.42,12.643,161269,0
2007-01-24,12.72,12.867,12.72,12.779,45106,0
2007-01-25,12.605,12.72,12.468,12.506,46137,0
2007-01-26,12.506,12.643,12.42,12.546,56537,0
2007-01-29,12.458,12.506,12.313,12.371,139026,0
2007-01-30,12.303,12.478,12.303,12.343,71881,0
2007-01-31,12.167,12.343,12.128,12.293,135421,0
2007-02-01,12.449,12.546,12.43,12.458,243860,0
2007-02-02,12.526,12.526,12.458,12.478,60448,0
2007-02-05,12.478,12.488,12.43,12.478,55404,0
2007-02-06,12.506,12.565,12.468,12.555,199063,0
2007-02-07,12.595,12.624,12.516,12.536,83414,0
2007-02-08,12.43,12.546,12.39,12.526,71263,0
2007-02-09,12.449,12.605,12.41,12.468,158488,0
2007-02-12,12.4,12.488,12.333,12.42,45042,0
2007-02-13,12.43,12.575,12.42,12.506,31203,0
2007-02-14,12.605,12.789,12.605,12.77,43697,0
2007-02-15,12.819,12.837,12.75,12.809,26158,0
2007-02-16,12.819,12.867,12.76,12.867,52728,0
2007-02-20,12.964,12.984,12.76,12.984,43047,0
2007-02-21,12.896,12.984,12.847,12.926,96595,0
2007-02-22,13.03,13.177,12.926,12.964,47886,0
2007-02-23,12.974,13.139,12.964,12.993,104320,0
2007-02-26,12.944,13.022,12.867,12.936,56229,0
2007-02-27,12.75,12.75,12.003,12.167,119665,0
2007-02-28,12.38,12.565,11.875,12.555,74250,0
2007-03-01,12.371,12.371,11.924,12.197,102364,0
2007-03-02,12.197,12.44,12.023,12.187,42325,0
2007-03-05,11.828,11.973,11.712,11.78,75590,0
2007-03-06,12.023,12.264,11.973,12.177,50566,0
2007-03-07,12.023,12.167,12.023,12.099,47474,0
2007-03-08,12.089,12.449,12.089,12.41,30379,0
2007-03-09,12.41,12.497,12.343,12.449,30585,0
2007-03-12,12.449,12.691,12.449,12.652,21317,0
2007-03-13,12.536,12.546,12.254,12.293,129449,0
2007-03-14,12.226,12.236,11.828,12.157,92890,0
2007-03-15,12.042,12.236,12.042,12.137,17403,0
2007-03-16,12.137,12.283,12.06,12.099,16477,0
2007-03-19,12.216,12.303,12.216,12.303,18742,0
2007-03-20,12.343,12.449,12.313,12.41,27701,0
2007-03-21,12.478,12.829,12.41,12.819,40574,0
2007-03-22,12.847,12.936,12.76,12.936,55197,0
2007-03-23,12.867,12.936,12.779,12.837,66114,0
2007-03-26,12.964,12.964,12.701,12.789,32233,0
2007-03-27,12.701,12.789,12.605,12.652,9990,0
2007-03-28,12.575,12.575,12.42,12.42,20801,0
2007-03-29,12.634,12.634,12.283,12.488,66938,0
2007-03-30,12.575,12.585,12.44,12.526,27291,0
2007-04-02,12.595,12.671,12.478,12.671,95877,0
2007-04-03,12.75,12.877,12.75,12.867,16065,0
2007-04-04,12.984,12.984,12.819,12.896,28938,0
2007-04-05,12.916,12.954,12.837,12.936,12975,0
2007-04-09,13.002,13.177,12.964,13.06,26055,0
2007-04-10,13.119,13.119,13.002,13.022,19464,0
2007-04-11,13.04,13.099,12.886,12.936,12565,0
2007-04-12,12.867,13.06,12.867,13.06,31511,0
2007-04-13,12.974,13.206,12.974,13.187,25332,0
2007-04-16,13.302,13.381,13.264,13.372,24922,0
2007-04-17,13.391,13.391,13.234,13.302,26055,0
2007-04-18,13.264,13.274,13.089,13.187,31409,0
2007-04-19,13.08,13.08,12.896,12.993,12975,0
2007-04-20,13.196,13.332,13.196,13.332,30379,0
2007-04-23,13.293,13.372,13.274,13.293,27909,0
2007-04-24,13.332,13.401,13.283,13.362,35015,0
2007-04-25,13.362,13.448,13.342,13.448,56537,0
2007-04-26,13.458,13.468,13.342,13.42,30379,0
2007-04-27,13.322,13.352,13.216,13.342,28836,0
2007-04-30,13.342,13.342,13.129,13.158,28011,0
2007-05-01,13.225,13.225,13.109,13.148,13388,0
2007-05-02,13.322,13.322,13.225,13.234,53037,0
2007-05-03,14.71,14.71,13.06,13.177,600796,0
2007-05-04,13.283,13.322,13.244,13.274,63230,0
2007-05-07,13.42,13.498,13.372,13.468,52829,0
2007-05-08,13.362,13.362,13.254,13.293,60863,0
2007-05-09,13.293,13.546,13.293,13.546,25744,0
2007-05-10,13.42,13.42,13.109,13.109,40368,0
2007-05-11,13.206,13.391,13.196,13.332,46856,0
2007-05-14,13.352,13.391,13.177,13.312,72603,0
2007-05-15,13.225,13.42,13.225,13.352,54478,0
2007-05-16,13.302,13.488,13.302,13.458,40780,0
2007-05-17,13.576,13.79,13.352,13.633,88049,0
2007-05-18,13.693,13.722,13.623,13.722,20184,0
2007-05-21,13.761,13.761,13.615,13.633,38825,0
2007-05-22,13.615,13.79,13.586,13.586,29042,0
2007-05-23,13.633,13.713,13.556,13.633,70234,0
2007-05-24,13.576,13.605,13.187,13.264,60761,0
2007-05-25,13.372,13.468,13.372,13.448,35630,0
2007-05-29,13.498,13.615,13.468,13.498,65497,0
2007-05-30,13.293,13.663,13.293,13.586,41398,0
2007-05-31,13.722,13.8,13.556,13.673,60038,0
2007-06-01,13.781,13.943,13.771,13.904,22862,0
2007-06-04,13.741,13.865,13.741,13.865,20081,0
2007-06-05,13.826,13.895,13.8,13.875,50255,0
2007-06-06,13.761,13.761,13.546,13.673,26671,0
2007-06-07,13.615,13.713,13.362,13.429,54992,0
2007-06-08,13.429,13.683,13.41,13.683,26570,0
2007-06-11,13.586,13.79,13.517,13.722,59421,0
2007-06-12,13.623,13.623,13.234,13.448,46137,0
2007-06-13,13.468,13.633,13.468,13.623,40885,0
2007-06-14,13.633,13.826,13.633,13.781,72911,0
2007-06-15,13.856,13.934,13.809,13.904,52210,0
2007-06-18,13.973,14.05,13.953,13.993,60448,0
2007-06-19,14.119,14.119,13.818,14.022,42428,0
2007-06-20,14.206,14.303,14.042,14.042,61583,0
2007-06-21,14.139,14.353,14.07,14.323,36970,0
2007-06-22,14.353,14.353,14.206,14.206,39854,0
2007-06-25,14.264,14.273,13.914,14.187,99172,0
2007-06-26,14.197,14.283,14.187,14.226,57464,0
2007-06-27,14.09,14.391,14.012,14.391,42532,0
2007-06-28,14.372,14.372,14.264,14.313,29247,0
2007-06-29,14.283,14.382,14.139,14.273,29865,0
2007-07-02,14.283,14.586,14.283,14.576,17816,0
2007-07-03,14.73,14.857,14.73,14.827,33881,0
2007-07-05,14.827,14.926,14.78,14.887,25438,0
2007-07-06,14.916,15.225,14.916,15.225,56331,0
2007-07-09,15.333,15.381,15.284,15.353,20906,0
2007-07-10,15.314,15.314,15.062,15.098,51905,0
2007-07-11,15.032,15.245,15.032,15.206,28218,0
2007-07-12,15.547,15.721,15.44,15.673,46651,0
2007-07-13,15.594,15.896,15.594,15.866,36249,0
2007-07-16,15.731,15.789,15.48,15.643,167654,0
2007-07-17,15.614,15.614,15.48,15.48,62716,0
2007-07-18,15.43,15.51,15.264,15.333,56537,0
2007-07-19,15.537,15.624,15.401,15.585,51799,0
2007-07-20,15.547,15.575,15.381,15.391,64776,0
2007-07-23,15.653,15.896,15.643,15.809,66527,0
2007-07-24,15.721,15.721,15.245,15.284,36558,0
2007-07-25,15.411,15.624,15.245,15.421,39854,0
2007-07-26,15.09,15.118,14.429,14.682,60965,0
2007-07-27,14.605,14.847,14.468,14.547,56640,0
2007-07-30,14.615,14.945,14.615,14.935,92580,0
2007-07-31,15.002,15.052,14.867,14.867,63335,0
2007-08-01,14.654,14.654,14.353,14.634,39955,0
2007-08-02,14.74,14.837,14.567,14.789,42017,0
2007-08-03,14.71,14.72,14.139,14.236,80739,0
2007-08-06,14.187,14.391,13.826,14.391,91036,0
2007-08-07,14.255,14.595,14.187,14.487,53551,0
2007-08-08,14.75,14.984,14.654,14.77,102364,0
2007-08-09,14.586,14.586,13.663,14.246,76103,0
2007-08-10,14.032,14.283,13.79,14.129,49431,0
2007-08-13,14.293,14.343,14.197,14.226,35529,0
2007-08-14,14.273,14.273,13.683,13.731,45724,0
2007-08-15,13.526,13.703,12.964,13.089,107924,0
2007-08-16,12.652,12.73,11.721,12.38,163842,0
2007-08-17,13.03,13.332,12.681,13.187,81355,0
2007-08-20,14.042,14.08,13.08,13.312,83106,0
2007-08-21,13.293,13.41,13.03,13.244,49534,0
2007-08-22,13.633,13.818,13.633,13.818,108438,0
2007-08-23,14.08,14.08,13.663,13.836,45414,0
2007-08-24,13.846,14.313,13.846,14.246,33367,0
2007-08-27,14.246,14.353,14.187,14.273,34294,0
2007-08-28,14.149,14.149,13.615,13.653,33056,0
2007-08-29,13.818,14.236,13.818,14.236,45930,0
2007-08-30,14.119,14.42,14.07,14.264,36763,0
2007-08-31,14.527,14.76,14.527,14.674,42944,0
2007-09-04,14.674,15.012,14.664,14.867,19155,0
2007-09-05,14.78,14.78,14.537,14.615,29658,0
2007-09-06,14.789,14.887,14.664,14.789,31718,0
2007-09-07,14.547,14.576,14.293,14.42,36970,0
2007-09-10,14.547,14.547,14.178,14.391,13799,0
2007-09-11,14.557,14.817,14.557,14.682,22759,0
2007-09-12,14.547,14.837,14.547,14.77,18536,0
2007-09-13,14.887,15.062,14.817,14.945,22451,0
2007-09-14,14.77,15.022,14.77,14.926,14006,0
2007-09-17,14.906,14.984,14.644,14.827,46034,0
2007-09-18,14.935,15.624,14.857,15.528,36763,0
2007-09-19,15.528,15.809,15.528,15.575,79400,0
2007-09-20,15.673,15.702,15.44,15.49,39339,0
2007-09-21,15.604,15.828,15.575,15.683,36558,0
2007-09-24,15.828,15.964,15.799,15.866,53551,0
2007-09-25,15.779,15.935,15.519,15.818,18126,0
2007-09-26,16.032,16.09,15.876,16.032,25127,0
2007-09-27,16.12,16.325,16.08,16.247,49739,0
2007-09-28,16.227,16.285,15.964,16.07,64466,0
2007-10-01,16.275,16.693,16.275,16.664,31925,0
2007-10-02,16.693,16.808,16.537,16.712,66732,0
2007-10-03,16.644,16.664,16.315,16.353,34910,0
2007-10-04,16.43,16.517,16.197,16.497,23481,0
2007-10-05,16.693,17.12,16.693,16.954,20906,0
2007-10-08,16.858,16.954,16.702,16.798,34189,0
2007-10-09,16.954,17.226,16.954,17.226,26878,0
2007-10-10,17.226,17.342,17.041,17.296,36041,0
2007-10-11,17.604,17.662,16.828,17.12,63848,0
2007-10-12,17.197,17.46,17.101,17.44,31203,0
2007-10-15,17.585,17.692,17.187,17.391,98965,0
2007-10-16,17.021,17.276,16.954,17.031,55404,0
2007-10-17,17.401,17.594,17.197,17.594,102055,0
2007-10-18,17.421,17.799,17.325,17.722,61377,0
2007-10-19,17.662,17.662,16.993,17.041,98656,0
2007-10-22,16.566,17.011,16.517,17.011,67557,0
2007-10-23,17.44,17.594,17.342,17.557,132743,0
2007-10-24,17.662,17.662,17.091,17.47,134804,0
2007-10-25,17.624,17.682,17.286,17.557,71983,0
2007-10-26,17.877,18.121,17.838,17.994,92064,0
2007-10-29,18.275,18.43,18.032,18.294,202977,0
2007-10-30,18.556,18.556,18.042,18.14,59523,0
2007-10-31,18.304,18.507,18.16,18.382,66218,0
2007-11-01,18.284,18.333,17.799,17.877,105866,0
2007-11-02,18.003,18.14,17.567,17.877,69925,0
2007-11-05,17.47,17.509,17.12,17.296,54065,0
2007-11-06,17.828,17.896,17.509,17.896,57360,0
2007-11-07,17.896,17.896,17.325,17.352,114617,0
2007-11-08,17.391,17.633,16.945,17.352,92014,0
2007-11-09,17.197,17.361,16.984,17.011,63848,0
2007-11-12,16.75,16.878,16.227,16.227,155398,0
2007-11-13,16.693,17.47,16.693,17.352,29349,0
2007-11-14,17.741,17.955,17.266,17.296,65599,0
2007-11-15,17.081,17.315,16.808,16.868,57464,0
2007-11-16,16.828,17.021,16.674,16.984,37897,0
2007-11-19,16.906,16.906,16.002,16.217,53861,0
2007-11-20,16.372,16.838,16.167,16.421,49946,0
2007-11-21,16.012,16.022,15.575,15.683,59010,0
2007-11-23,15.926,16.187,15.926,16.051,11432,0
2007-11-26,16.247,16.381,15.624,15.624,125226,0
2007-11-27,15.76,16.11,15.663,16.09,47474,0
2007-11-28,16.197,16.984,16.197,16.964,66011,0
2007-11-29,16.848,16.984,16.594,16.789,48711,0
2007-11-30,17.061,17.158,16.769,16.945,91757,0
2007-12-03,16.878,16.945,16.798,16.878,63541,0
2007-12-04,16.808,17.011,16.779,16.858,87225,0
2007-12-05,17.081,17.529,17.081,17.47,48400,0
2007-12-06,17.585,17.984,17.509,17.945,38720,0
2007-12-07,17.789,17.799,17.662,17.77,25231,0
2007-12-10,17.741,17.916,17.692,17.808,31718,0
2007-12-11,17.964,17.984,17.14,17.197,85681,0
2007-12-12,17.926,17.926,17.226,17.489,47373,0
2007-12-13,17.158,17.177,16.769,17.081,114411,0
2007-12-14,16.993,16.993,16.604,16.731,46343,0
2007-12-17,16.828,16.878,16.275,16.275,109059,0
2007-12-18,16.828,16.828,16.275,16.828,80943,0
2007-12-19,16.828,16.828,16.285,16.527,113383,0
2007-12-20,16.702,16.945,16.411,16.634,66938,0
2007-12-21,16.848,17.13,16.848,17.003,68277,0
2007-12-24,17.643,17.643,17.003,17.401,52589,0
2007-12-26,17.672,17.682,17.148,17.547,55404,0
2007-12-27,17.47,17.47,17.286,17.315,32749,0
2007-12-28,17.401,17.529,17.207,17.352,38669,0
2007-12-31,17.577,17.702,17.286,17.296,58281,0
2008-01-02,17.633,17.964,17.352,17.411,158180,0
2008-01-03,17.246,17.557,17.246,17.315,41502,0
2008-01-04,17.256,17.682,16.878,17.011,189074,0
2008-01-07,17.041,17.577,17.041,17.207,250246,0
2008-01-08,17.371,18.76,17.286,17.333,884305,0
2008-01-09,17.557,17.818,17.557,17.76,199063,0
2008-01-10,17.509,17.906,17.509,17.857,402864,0
2008-01-11,17.808,17.808,17.305,17.342,116267,0
2008-01-14,17.537,17.731,17.43,17.692,94846,0
2008-01-15,17.342,17.342,16.925,16.935,114342,0
2008-01-16,16.702,16.897,16.032,16.07,124504,0
2008-01-17,16.227,16.421,15.032,15.264,121211,0
2008-01-18,15.48,15.692,15.274,15.575,161773,0
2008-01-22,14.71,15.343,14.05,15.264,96538,0
2008-01-23,14.817,15.519,14.313,15.519,79707,0
2008-01-24,15.614,16.08,15.5,15.663,136863,0
2008-01-25,15.935,16.139,15.363,15.411,63025,0
2008-01-28,15.09,15.604,14.955,15.604,58803,0
2008-01-29,15.673,16.012,15.604,16.012,48196,0
2008-01-30,15.886,16.256,15.663,15.954,57464,0
2008-01-31,15.519,16.041,15.51,15.926,120276,0
2008-02-01,15.964,16.285,15.964,16.285,41089,0
2008-02-04,16.459,16.537,16.275,16.439,46547,0
2008-02-05,16.353,16.353,15.575,15.604,60693,0
2008-02-06,15.75,16.08,15.304,15.333,69624,0
2008-02-07,15.421,16.002,15.177,15.585,60655,0
2008-02-08,15.575,15.809,15.46,15.556,39339,0
2008-02-11,15.76,15.779,15.363,15.683,42325,0
2008-02-12,15.828,16.237,15.828,16.002,28422,0
2008-02-13,16.187,16.256,16.051,16.167,91860,0
2008-02-14,16.187,16.305,15.721,15.721,62303,0
2008-02-15,15.721,15.809,15.556,15.711,23376,0
2008-02-19,15.76,16.305,15.76,16.197,97319,0
2008-02-20,16.032,16.459,16.022,16.353,28218,0
2008-02-21,16.335,16.487,15.935,16.002,48092,0
2008-02-22,16.06,16.177,15.76,16.177,38001,0
2008-02-25,16.11,16.517,16.022,16.449,69718,0
2008-02-26,16.362,16.838,16.362,16.798,56331,0
2008-02-27,16.624,16.974,16.556,16.674,59318,0
2008-02-28,16.507,16.702,16.401,16.507,36456,0
2008-02-29,16.411,16.411,15.896,15.916,44225,0
2008-03-03,15.926,16.08,15.711,15.828,74352,0
2008-03-04,15.828,15.828,15.245,15.411,47348,0
2008-03-05,15.51,15.926,15.51,15.663,27701,0
2008-03-06,15.828,15.828,15.51,15.51,28524,0
2008-03-07,15.391,15.614,15.09,15.255,41502,0
2008-03-10,15.363,15.363,14.867,14.935,34500,0
2008-03-11,15.323,15.856,15.012,15.856,99377,0
2008-03-12,15.633,15.856,15.46,15.46,29453,0
2008-03-13,15.235,15.343,14.674,15.284,396789,0
2008-03-14,15.206,15.284,14.78,14.857,98244,0
2008-03-17,14.264,14.537,12.76,14.391,100601,0
2008-03-18,14.507,15.108,14.507,15.062,47373,0
2008-03-19,15.062,15.098,14.246,14.246,92102,0
2008-03-20,14.119,14.576,13.993,14.391,110704,0
2008-03-24,14.382,15.062,14.382,15.042,103908,0
2008-03-25,15.157,15.294,15.012,15.264,47140,0
2008-03-26,15.196,15.196,14.935,15.09,41398,0
2008-03-27,15.177,15.284,15.032,15.032,22552,0
2008-03-28,15.167,15.284,14.955,14.965,43870,0
2008-03-31,15.042,15.071,14.906,14.926,30689,0
2008-04-01,15.284,15.614,15.186,15.556,58905,0
2008-04-02,15.663,15.711,15.343,15.519,96495,0
2008-04-03,15.421,15.731,15.323,15.721,49226,0
2008-04-04,15.779,15.828,15.519,15.731,34500,0
2008-04-07,15.935,16.07,15.731,15.799,14313,0
2008-04-08,15.731,15.935,15.604,15.809,33118,0
2008-04-09,15.838,15.838,15.46,15.49,14313,0
2008-04-10,15.614,15.838,15.48,15.711,15756,0
2008-04-11,15.614,15.74,15.391,15.51,88719,0
2008-04-14,15.519,15.585,15.372,15.47,23023,0
2008-04-15,15.556,15.673,15.49,15.556,30004,0
2008-04-16,15.74,16.07,15.74,16.07,50616,0
2008-04-17,16.002,16.041,15.799,15.926,17576,0
2008-04-18,16.08,16.295,16.002,16.167,24083,0
2008-04-21,16.197,16.285,16.08,16.247,11961,0
2008-04-22,16.167,16.177,16.012,16.041,60863,0
2008-04-23,16.187,16.459,16.158,16.459,28669,0
2008-04-24,16.344,16.576,16.11,16.556,77828,0
2008-04-25,16.654,16.741,16.449,16.634,41708,0
2008-04-28,16.674,16.769,16.507,16.604,31205,0
2008-04-29,16.507,16.507,16.315,16.315,23205,0
2008-04-30,16.335,16.674,16.335,16.594,32178,0
2008-05-01,16.731,16.878,16.614,16.858,19753,0
2008-05-02,16.916,17.12,16.897,16.984,27019,0
2008-05-05,16.945,17.111,16.945,17.061,41597,0
2008-05-06,16.984,17.207,16.984,17.177,51744,0
2008-05-07,17.111,17.13,16.759,16.759,71745,0
2008-05-08,16.906,16.925,16.654,16.721,71504,0
2008-05-09,16.654,16.664,16.547,16.594,39841,0
2008-05-12,16.654,16.887,16.654,16.838,45143,0
2008-05-13,16.984,16.984,16.808,16.878,37409,0
2008-05-14,16.945,17.158,16.935,17.031,84703,0
2008-05-15,17.14,17.371,17.031,17.342,78810,0
2008-05-16,17.361,17.537,17.333,17.509,44731,0
2008-05-19,17.48,17.77,17.47,17.557,51335,0
2008-05-20,17.266,17.401,17.148,17.371,72047,0
2008-05-21,17.47,17.557,17.177,17.187,23813,0
2008-05-22,17.207,17.325,17.14,17.236,26798,0
2008-05-23,17.101,17.13,16.954,16.984,39453,0
2008-05-27,16.954,16.964,16.769,16.878,70321,0
2008-05-28,16.935,17.051,16.731,17.051,51972,0
2008-05-29,16.925,17.226,16.925,17.091,31693,0
2008-05-30,17.226,17.286,17.177,17.187,40275,0
2008-06-02,17.226,17.226,16.945,17.061,27840,0
2008-06-03,17.177,17.177,16.759,16.868,53960,0
2008-06-04,16.858,16.887,16.664,16.721,40640,0
2008-06-05,16.828,17.091,16.808,17.091,38190,0
2008-06-06,17.031,17.031,16.43,16.469,35795,0
2008-06-09,16.449,16.478,16.158,16.247,43926,0
2008-06-10,15.935,16.11,15.856,15.856,25774,0
2008-06-11,15.982,15.982,15.673,15.721,48934,0
2008-06-12,15.731,15.935,15.721,15.75,25737,0
2008-06-13,15.809,15.945,15.76,15.945,20498,0
2008-06-16,15.809,16.012,15.779,15.964,33000,0
2008-06-17,16.032,16.217,15.992,16.002,13672,0
2008-06-18,15.935,15.935,15.711,15.789,21126,0
2008-06-19,15.711,16.002,15.614,15.954,60235,0
2008-06-20,15.818,15.818,15.47,15.556,26518,0
2008-06-23,15.663,15.828,15.624,15.663,108395,0
2008-06-24,15.633,15.711,15.45,15.556,62571,0
2008-06-25,15.663,15.711,15.585,15.663,106253,0
2008-06-26,15.74,15.74,15.09,15.157,104853,0
2008-06-27,15.09,15.225,14.935,15.042,39195,0
2008-06-30,15.042,15.245,15.042,15.245,42319,0
2008-07-01,14.877,15.108,14.71,15.108,74334,0
2008-07-02,15.702,15.702,14.654,14.654,67773,0
2008-07-03,14.674,14.877,14.41,14.625,52463,0
2008-07-07,14.615,14.807,14.158,14.293,256735,0
2008-07-08,14.187,14.487,14.119,14.487,63381,0
2008-07-09,14.634,14.78,14.527,14.527,87512,0
2008-07-10,14.955,15.062,14.595,14.867,194976,0
2008-07-11,15.022,15.022,14.595,14.75,47134,0
2008-07-14,15.215,15.215,14.576,14.75,146565,0
2008-07-15,14.674,14.877,14.391,14.478,205690,0
2008-07-16,14.701,15.74,14.449,14.797,673274,0
2008-07-17,15.333,15.333,14.789,14.945,65421,0
2008-07-18,14.75,14.935,14.674,14.817,66054,0
2008-07-21,15.002,15.108,14.926,15.071,62677,0
2008-07-22,14.896,15.108,14.827,15.09,50802,0
2008-07-23,15.206,15.274,15.098,15.118,20411,0
2008-07-24,15.186,15.186,14.73,14.76,53149,0
2008-07-25,14.797,14.807,14.71,14.74,35183,0
2008-07-28,14.674,14.797,14.41,14.41,29910,0
2008-07-29,14.429,14.586,14.429,14.586,41729,0
2008-07-30,14.644,14.797,14.527,14.71,44463,0
2008-07-31,14.847,14.847,14.605,14.789,84947,0
2008-08-01,14.74,14.867,14.605,14.73,27754,0
2008-08-04,14.664,14.674,14.478,14.478,90871,0
2008-08-05,14.527,14.73,14.507,14.71,54805,0
2008-08-06,14.654,14.78,14.605,14.674,44385,0
2008-08-07,14.664,14.664,14.226,14.226,39731,0
2008-08-08,14.216,14.478,14.149,14.382,46300,0
2008-08-11,14.72,14.72,14.216,14.216,13875,0
2008-08-12,14.576,14.576,13.865,13.895,30261,0
2008-08-13,13.8,13.924,13.731,13.809,85543,0
2008-08-14,13.722,14.07,13.722,13.953,27921,0
2008-08-15,13.904,13.904,13.683,13.856,25260,0
2008-08-18,13.761,13.865,13.536,13.653,30209,0
2008-08-19,13.526,13.526,13.206,13.322,30981,0
2008-08-20,13.302,13.605,13.302,13.508,31894,0
2008-08-21,13.498,13.605,13.302,13.508,12785,0
2008-08-22,13.517,13.576,13.391,13.526,24473,0
2008-08-25,13.352,13.508,13.206,13.302,20656,0
2008-08-26,13.206,13.293,13.206,13.206,33583,0
2008-08-27,13.429,13.526,13.264,13.381,21414,0
2008-08-28,13.586,13.693,13.586,13.683,18335,0
2008-08-29,13.673,13.673,13.566,13.586,8065,0
2008-09-02,13.546,13.546,13.177,13.225,32833,0
2008-09-03,13.234,13.234,12.993,13.07,12561,0
2008-09-04,13.03,13.03,12.44,12.497,47723,0
2008-09-05,12.43,12.671,12.226,12.661,50194,0
2008-09-08,13.06,13.06,12.643,12.993,37758,0
2008-09-09,12.867,12.867,12.264,12.333,49158,0
2008-09-10,12.4,12.43,12.254,12.371,25368,0
2008-09-11,12.108,12.167,11.79,12.167,98524,0
2008-09-12,11.993,12.39,11.993,12.39,30586,0
2008-09-15,12.032,12.032,11.449,11.449,48549,0
2008-09-16,10.848,11.196,10.778,11.089,112275,0
2008-09-17,10.758,11.012,10.42,11.012,118867,0
2008-09-18,10.867,11.653,10.547,11.449,120792,0
2008-09-19,13.06,13.08,12.099,12.993,93775,0
2008-09-22,12.701,12.75,12.42,12.634,51221,0
2008-09-23,12.273,12.43,11.924,12.108,26463,0
2008-09-24,12.137,12.809,11.486,12.177,35048,0
2008-09-25,12.216,12.371,12.108,12.333,65950,0
2008-09-26,12.003,12.197,11.799,12.042,48052,0
2008-09-29,11.362,11.623,10.593,10.593,69878,0
2008-09-30,10.758,11.362,10.565,11.254,87940,0
2008-10-01,11.139,11.449,10.896,11.254,38420,0
2008-10-02,11.012,11.012,10.622,10.72,32597,0
2008-10-03,10.469,11.061,10.469,10.632,51658,0
2008-10-06,9.993,9.993,8.3705,9.0404,113727,0
2008-10-07,8.8948,9.4183,8.4094,8.4288,75455,0
2008-10-08,7.6519,8.4384,7.4481,8.0307,123103,0
2008-10-09,10.915,10.915,8.0597,8.2054,181961,0
2008-10-10,7.079,8.0209,6.4284,7.6323,111689,0
2008-10-13,8.2733,9.4669,8.2733,9.3992,64786,0
2008-10-14,10.206,10.498,9.4381,9.673,121647,0
2008-10-15,9.3026,9.3026,8.3219,8.5452,98238,0
2008-10-16,8.4094,8.6035,7.8654,8.3607,67140,0
2008-10-17,8.4481,8.7588,8.2733,8.4094,55479,0
2008-10-20,8.5452,8.7491,8.4869,8.7491,64122,0
2008-10-21,8.4869,8.9045,8.3607,8.5646,50115,0
2008-10-22,8.3025,8.3316,7.4188,7.7393,193571,0
2008-10-23,7.6031,7.7005,7.244,7.6228,49427,0
2008-10-24,6.9138,7.4284,6.6515,7.244,72477,0
2008-10-27,7.1468,7.1468,6.6226,6.6419,64413,0
2008-10-28,6.8556,7.3508,6.4768,7.3508,115011,0
2008-10-29,7.3993,7.8654,7.2052,7.7199,111538,0
2008-10-30,8.8754,8.8754,7.8946,8.2346,39658,0
2008-10-31,8.2346,8.3801,7.8654,8.3607,61615,0
2008-11-03,8.7396,8.9628,8.2346,8.5743,65853,0
2008-11-04,8.584,9.3026,8.584,8.8948,78339,0
2008-11-05,9.0404,9.1182,8.1859,8.3121,48439,0
2008-11-06,8.215,8.2441,7.4866,7.7199,68694,0
2008-11-07,7.8267,8.2054,7.8267,8.0499,39148,0
2008-11-10,8.4288,8.7491,8.1275,8.1569,34291,0
2008-11-11,7.9334,7.9334,7.6228,7.6616,65677,0
2008-11-12,7.4576,7.9237,6.8943,7.1857,80138,0
2008-11-13,7.0595,7.9237,6.8654,7.8461,92462,0
2008-11-14,7.4866,7.9045,6.9916,7.0402,94782,0
2008-11-17,7.0206,7.9334,6.9818,7.1179,56425,0
2008-11-18,7.1179,7.3119,6.8556,7.1468,33155,0
2008-11-19,7.0111,7.0595,6.4964,6.5642,36515,0
2008-11-20,6.2633,6.2729,6.0689,6.0689,61948,0
2008-11-21,6.2633,6.5155,6.0885,6.2535,22292,0
2008-11-24,6.5449,7.3217,6.506,7.2731,63637,0
2008-11-25,7.079,7.3799,6.8749,7.0304,28970,0
2008-11-26,7.0402,7.4188,6.8749,7.3119,34185,0
2008-11-28,7.079,7.5743,7.0402,7.4866,9164,0
2008-12-01,7.3604,7.3604,6.9916,6.9916,43456,0
2008-12-02,7.0402,7.1566,6.9528,7.1371,18606,0
2008-12-03,7.0595,7.3993,6.943,7.3993,37331,0
2008-12-04,7.215,7.2828,6.9332,6.943,34790,0
2008-12-05,6.8556,7.0595,6.7587,7.0497,35338,0
2008-12-08,7.3314,7.6031,7.2828,7.545,63479,0
2008-12-09,7.9334,7.9334,7.2828,7.4284,77831,0
2008-12-10,7.6323,7.9237,7.6323,7.7199,60793,0
2008-12-11,7.9045,8.2054,7.7586,8.1859,92431,0
2008-12-12,7.4576,8.0887,7.4284,7.7199,78073,0
2008-12-15,7.8071,8.0887,7.6809,7.8461,124180,0
2008-12-16,8.0402,8.6134,7.8654,8.6134,102711,0
2008-12-17,8.5936,8.7588,8.1666,8.3025,59224,0
2008-12-18,8.5452,8.5452,8.0015,8.1083,97132,0
2008-12-19,8.0597,8.4481,7.9528,8.0402,139408,0
2008-12-22,7.7293,7.9432,7.5743,7.8071,113995,0
2008-12-23,7.9237,7.9334,7.5645,7.8071,79489,0
2008-12-24,7.5743,7.7199,7.5546,7.6712,32630,0
2008-12-26,7.5936,8.0793,7.2828,7.8169,181142,0
2008-12-29,7.778,8.0015,7.6421,7.6905,108762,0
2008-12-30,7.1179,8.0499,7.1179,7.8557,117649,0
2008-12-31,7.7683,8.0499,7.7683,7.9724,39715,0
2009-01-02,8.0887,8.4966,8.0887,8.4772,71484,0
2009-01-05,8.4966,8.6811,8.4384,8.6424,54854,0
2009-01-06,8.7685,9.1277,8.6035,8.7297,229811,0
2009-01-07,8.6519,8.7782,8.1859,8.2346,95750,0
2009-01-08,8.2539,8.5452,8.0597,8.1569,332252,0
2009-01-09,8.1569,8.1569,7.9141,7.9141,78723,0
2009-01-12,7.8169,8.0597,7.5645,7.5743,71170,0
2009-01-13,7.5257,7.7683,7.5257,7.7683,81634,0
2009-01-14,7.6228,7.6228,7.341,7.3898,87564,0
2009-01-15,7.3993,7.5257,7.0304,7.5062,39886,0
2009-01-16,7.9141,7.9141,7.2926,7.5062,43085,0
2009-01-20,7.0304,7.2635,6.8265,6.8265,47859,0
2009-01-21,6.943,7.3993,6.8459,7.2828,49754,0
2009-01-22,7.0402,7.6809,7.0012,7.3314,46539,0
2009-01-23,7.2731,7.2828,6.8943,7.2731,20976,0
2009-01-26,7.3898,7.6228,7.2926,7.4284,30408,0
2009-01-27,7.5936,7.6228,7.3898,7.5257,45537,0
2009-01-28,7.6712,7.7975,7.5839,7.7683,34412,0
2009-01-29,7.5546,7.7101,7.3898,7.6031,30744,0
2009-01-30,7.7683,7.7683,7.215,7.3799,28073,0
2009-02-02,7.1371,7.2731,7.0886,7.2731,36185,0
2009-02-03,6.8168,7.6031,6.8168,7.477,22044,0
2009-02-04,7.5645,7.5743,7.3314,7.5743,16634,0
2009-02-05,7.4576,7.7293,7.2635,7.7101,29692,0
2009-02-06,7.7683,7.9626,7.5743,7.9528,49153,0
2009-02-09,8.0887,8.0887,7.7683,7.9237,20082,0
2009-02-10,7.8946,7.8946,7.4382,7.4382,41746,0
2009-02-11,7.341,7.6228,7.341,7.613,29744,0
2009-02-12,7.3799,7.5257,7.2342,7.5257,12481,0
2009-02-13,7.477,7.6031,7.477,7.5645,5391,0
2009-02-17,7.2731,7.2731,7.0012,7.0012,57149,0
2009-02-18,6.9916,7.0886,6.943,7.079,35186,0
2009-02-19,7.0886,7.1857,6.943,6.943,11011,0
2009-02-20,6.8943,6.8943,6.5351,6.7973,37110,0
2009-02-23,6.9138,6.972,6.7002,6.7002,99369,0
2009-02-24,6.6226,7.0497,6.6226,7.0497,32958,0
2009-02-25,6.8071,7.0692,6.7973,7.0111,10469,0
2009-02-26,6.9528,7.1371,6.8362,6.8556,51477,0
2009-02-27,6.7002,7.0304,6.6615,6.8071,43585,0
2009-03-02,6.5254,6.5642,6.3992,6.4185,60585,0
2009-03-03,6.4477,6.603,6.4477,6.5155,53478,0
2009-03-04,6.6128,6.7778,6.6128,6.7489,9736,0
2009-03-05,6.5449,6.6419,6.4477,6.5155,50084,0
2009-03-06,6.5547,6.6809,6.4866,6.4866,39343,0
2009-03-09,6.5547,6.5547,6.4091,6.4575,30830,0
2009-03-10,6.5155,7.0886,6.5155,6.9623,39469,0
2009-03-11,7.0692,7.0886,6.8654,7.0111,16344,0
2009-03-12,6.9916,7.3799,6.9916,7.3799,51924,0
2009-03-13,7.4674,7.5546,7.2926,7.3799,28080,0
2009-03-16,7.3217,7.6712,7.215,7.2635,27513,0
2009-03-17,7.2342,7.545,7.0497,7.545,27308,0
2009-03-18,7.5546,7.6712,7.3604,7.6519,46243,0
2009-03-19,7.5839,7.7101,7.4481,7.4481,18800,0
2009-03-20,7.5257,7.5743,7.2828,7.3119,36933,0
2009-03-23,7.6809,8.1373,7.6519,8.0307,57736,0
2009-03-24,7.7683,8.0597,7.7683,7.7683,48930,0
2009-03-25,8.0499,8.1373,7.8071,7.8654,33362,0
2009-03-26,8.0887,8.2441,7.9528,8.1569,21069,0
2009-03-27,8.118,8.1275,7.778,7.8654,14561,0
2009-03-30,7.7005,7.7005,7.3508,7.3799,21589,0
2009-03-31,7.8071,7.8946,7.4964,7.749,40873,0
2009-04-01,7.749,8.0499,7.749,8.0499,9687,0
2009-04-02,8.0597,9.0307,8.0499,8.3219,182036,0
2009-04-03,8.4676,8.4676,8.2054,8.351,18615,0
2009-04-06,8.3994,8.3994,8.1569,8.3413,41075,0
2009-04-07,8.0307,8.3413,8.0111,8.0402,10339,0
2009-04-08,8.1275,8.3025,8.0693,8.1666,13871,0
2009-04-09,8.1957,9.0697,8.1957,8.5646,43738,0
2009-04-13,8.5646,9.3712,8.5062,8.8364,58930,0
2009-04-14,8.8074,8.8268,8.5258,8.5258,36785,0
2009-04-15,8.5258,8.7396,8.4094,8.72,23830,0
2009-04-16,8.9628,8.9628,8.7685,8.8364,62011,0
2009-04-17,8.9143,8.9725,8.8074,8.885,19038,0
2009-04-20,8.8171,8.8171,8.2635,8.2635,73328,0
2009-04-21,8.2635,8.5258,8.2635,8.4481,120936,0
2009-04-22,8.4384,8.5743,8.3121,8.4188,82505,0
2009-04-23,8.4384,8.5743,8.4288,8.5258,40829,0
2009-04-24,8.5258,8.8074,8.5258,8.6424,29658,0
2009-04-27,8.5743,8.584,8.3994,8.5161,41002,0
2009-04-28,8.3219,8.6713,8.3025,8.3994,26565,0
2009-04-29,8.4094,9.1084,8.4094,8.8364,43274,0
2009-04-30,8.8559,9.2054,8.8559,9.0502,36259,0
2009-05-01,9.1667,9.4669,9.1667,9.3026,79547,0
2009-05-04,9.565,10.051,9.515,9.993,36287,0
2009-05-05,9.993,10.146,9.758,9.973,36607,0
2009-05-06,10.146,10.146,9.983,9.983,76001,0
2009-05-07,10.206,10.206,9.515,9.778,44755,0
2009-05-08,9.807,10.118,9.807,10.118,30384,0
2009-05-11,10.031,10.041,9.856,9.905,23942,0
2009-05-12,9.817,10.041,9.817,9.856,55257,0
2009-05-13,9.798,9.876,9.3026,9.3516,73452,0
2009-05-14,9.3516,9.555,9.3516,9.555,12442,0
2009-05-15,9.4669,9.876,9.4669,9.614,21417,0
2009-05-18,9.827,10.146,9.758,10.128,18864,0
2009-05-19,10.146,10.44,10.089,10.37,44483,0
2009-05-20,10.488,10.527,10.38,10.38,59593,0
2009-05-21,10.136,10.37,10.022,10.041,33938,0
2009-05-22,10.128,10.35,10.128,10.216,28255,0
2009-05-26,10.37,10.44,10.186,10.44,80953,0
2009-05-27,10.44,10.661,10.43,10.43,33752,0
2009-05-28,10.479,10.739,10.41,10.622,29005,0
2009-05-29,10.828,11.002,10.71,10.925,39861,0
2009-06-01,11.244,11.381,11.244,11.312,31866,0
2009-06-02,11.292,11.312,11.149,11.312,59613,0
2009-06-03,11.178,11.178,10.583,10.739,65685,0
2009-06-04,10.758,11.022,10.71,11.022,32474,0
2009-06-05,11.196,11.292,10.915,11.022,59162,0
2009-06-08,10.925,10.925,10.7,10.798,63991,0
2009-06-09,10.68,10.828,10.661,10.749,23414,0
2009-06-10,10.798,11.022,10.798,10.925,39561,0
2009-06-11,10.896,11.215,10.896,11.159,62674,0
2009-06-12,11.119,11.119,10.972,11.089,66194,0
2009-06-15,10.828,10.876,10.603,10.603,41249,0
2009-06-16,10.778,10.778,10.41,10.42,16546,0
2009-06-17,10.39,10.39,10.235,10.284,40275,0
2009-06-18,10.284,10.4,10.235,10.34,50373,0
2009-06-19,10.37,10.469,10.37,10.42,20722,0
2009-06-22,10.099,10.245,10.003,10.003,53831,0
2009-06-23,10.013,10.08,9.924,10.022,53704,0
2009-06-24,10.196,10.36,10.186,10.196,39389,0
2009-06-25,10.196,10.488,10.196,10.479,16167,0
2009-06-26,10.459,10.612,10.459,10.593,12655,0
2009-06-29,10.651,10.671,10.537,10.671,16422,0
2009-06-30,10.68,10.68,10.479,10.603,27329,0
2009-07-01,10.671,10.867,10.661,10.758,18376,0
2009-07-02,10.651,10.651,10.44,10.517,13603,0
2009-07-06,10.39,10.459,10.235,10.459,13925,0
2009-07-07,10.44,10.469,10.293,10.293,15671,0
2009-07-08,10.293,10.36,10.109,10.255,77010,0
2009-07-09,10.303,10.469,10.303,10.43,15586,0
2009-07-10,10.216,10.459,10.118,10.265,44181,0
2009-07-13,10.206,10.479,10.166,10.38,64798,0
2009-07-14,10.507,10.507,10.39,10.449,13645,0
2009-07-15,10.449,10.963,10.449,10.963,24298,0
2009-07-16,10.758,11.07,10.758,11.041,43126,0
2009-07-17,10.982,11.302,10.982,11.159,40755,0
2009-07-20,11.312,11.515,11.312,11.515,53644,0
2009-07-21,11.535,11.643,11.381,11.555,152711,0
2009-07-22,11.595,11.643,11.496,11.525,27256,0
2009-07-23,11.575,11.875,11.575,11.847,56026,0
2009-07-24,11.761,11.895,11.605,11.895,21472,0
2009-07-27,11.653,11.905,11.545,11.78,127412,0
2009-07-28,11.741,11.761,11.585,11.692,18831,0
2009-07-29,11.643,11.643,11.409,11.565,19176,0
2009-07-30,11.79,11.924,11.721,11.721,33574,0
2009-07-31,11.963,11.963,11.771,11.78,47339,0
2009-08-03,12.137,12.352,12.108,12.244,49189,0
2009-08-04,12.079,12.458,12.032,12.43,38886,0
2009-08-05,12.43,12.43,12.089,12.226,22177,0
2009-08-06,12.226,12.273,12.06,12.06,22598,0
2009-08-07,12.216,12.216,11.818,11.915,82123,0
2009-08-10,11.818,11.915,11.751,11.895,31413,0
2009-08-11,11.847,11.847,11.555,11.623,40719,0
2009-08-12,11.623,11.799,11.613,11.712,69086,0
2009-08-13,11.741,11.865,11.731,11.847,25939,0
2009-08-14,11.963,11.963,11.515,11.605,36597,0
2009-08-17,11.012,11.109,10.818,11.031,99378,0
2009-08-18,11.196,11.342,11.178,11.302,20985,0
2009-08-19,11.178,11.409,11.178,11.362,14291,0
2009-08-20,11.478,11.555,11.459,11.505,28281,0
2009-08-21,11.515,11.761,11.515,11.741,41011,0
2009-08-24,11.895,11.924,11.721,11.837,53560,0
2009-08-25,11.78,11.963,11.761,11.761,15628,0
2009-08-26,11.905,11.905,11.692,11.78,30468,0
2009-08-27,11.672,11.771,11.505,11.771,16092,0
2009-08-28,11.799,11.828,11.692,11.78,27630,0
2009-08-31,11.751,11.751,11.459,11.585,58016,0
2009-09-01,11.505,11.692,11.486,11.505,138996,0
2009-09-02,11.429,11.545,11.409,11.535,20535,0
2009-09-03,11.662,11.741,11.653,11.741,22940,0
2009-09-04,11.79,11.993,11.78,11.973,23959,0
2009-09-08,12.187,12.333,12.187,12.313,14216,0
2009-09-09,12.4,12.478,12.371,12.4,12637,0
2009-09-10,12.44,12.526,12.293,12.526,32058,0
2009-09-11,12.526,12.615,12.468,12.526,20302,0
2009-09-14,12.283,12.546,12.283,12.546,39447,0
2009-09-15,12.634,12.661,12.488,12.661,21063,0
2009-09-16,12.916,13.012,12.77,12.993,26364,0
2009-09-17,13.109,13.216,12.954,12.954,51707,0
2009-09-18,13.06,13.06,12.954,12.993,17398,0
2009-09-21,12.867,12.926,12.72,12.77,34391,0
2009-09-22,12.916,12.964,12.886,12.916,35371,0
2009-09-23,12.906,12.954,12.779,12.857,53156,0
2009-09-24,12.789,12.799,12.42,12.546,49250,0
2009-09-25,12.605,12.615,12.526,12.585,33125,0
2009-09-28,12.847,12.847,12.671,12.73,27851,0
2009-09-29,12.671,12.819,12.671,12.73,17841,0
2009-09-30,12.837,12.926,12.661,12.799,56719,0
2009-10-01,12.809,12.809,12.38,12.516,34084,0
2009-10-02,12.137,12.536,12.137,12.43,15415,0
2009-10-05,12.488,12.73,12.488,12.643,30357,0
2009-10-06,12.847,12.964,12.77,12.867,42091,0
2009-10-07,12.809,12.936,12.809,12.906,17636,0
2009-10-08,13.06,13.139,12.984,13.119,24800,0
2009-10-09,13.109,13.293,13.07,13.148,73834,0
2009-10-12,13.264,13.312,13.206,13.244,30569,0
2009-10-13,13.391,13.391,13.148,13.293,20104,0
2009-10-14,13.546,13.586,13.498,13.546,40960,0
2009-10-15,13.536,13.643,13.508,13.605,20643,0
2009-10-16,13.576,13.576,13.283,13.381,29777,0
2009-10-19,13.508,13.673,13.391,13.458,166290,0
2009-10-20,13.478,13.478,13.254,13.391,38819,0
2009-10-21,13.362,13.536,13.302,13.312,26839,0
2009-10-22,13.302,13.42,13.158,13.352,26241,0
2009-10-23,13.401,13.517,13.234,13.264,34983,0
2009-10-26,13.254,13.448,13.099,13.119,46074,0
2009-10-27,13.187,13.187,12.926,12.964,27639,0
2009-10-28,12.857,12.857,12.458,12.526,94995,0
2009-10-29,12.536,12.857,12.536,12.809,194585,0
2009-10-30,12.789,12.857,12.38,12.526,287344,0
2009-11-02,12.449,12.77,12.371,12.605,34983,0
2009-11-03,12.293,12.634,12.293,12.555,30332,0
2009-11-04,12.691,12.867,12.671,12.74,36975,0
2009-11-05,12.73,13.002,12.73,12.974,57454,0
2009-11-06,12.954,13.109,12.896,13.109,9602,0
2009-11-09,13.234,13.556,13.216,13.42,56368,0
2009-11-10,13.41,13.546,13.342,13.478,43382,0
2009-11-11,13.536,13.663,13.458,13.536,34361,0
2009-11-12,13.596,13.596,13.352,13.401,37143,0
2009-11-13,13.362,13.633,13.362,13.623,27336,0
2009-11-16,13.683,13.934,13.683,13.904,35788,0
2009-11-17,13.885,13.885,13.633,13.79,27070,0
2009-11-18,13.713,13.809,13.693,13.751,12949,0
2009-11-19,13.722,13.722,13.372,13.41,48806,0
2009-11-20,13.362,13.517,13.362,13.498,9519,0
2009-11-23,13.586,13.809,13.586,13.663,18090,0
2009-11-24,13.683,13.722,13.536,13.683,17484,0
2009-11-25,13.79,13.8,13.731,13.8,16022,0
2009-11-27,13.216,13.546,13.196,13.439,25142,0
2009-11-30,13.596,13.596,13.401,13.526,9015,0
2009-12-01,13.865,13.865,13.731,13.751,23336,0
2009-12-02,13.79,13.924,13.731,13.818,22977,0
2009-12-03,13.818,13.895,13.771,13.809,27055,0
2009-12-04,13.914,14.022,13.751,13.895,14121,0
2009-12-07,13.623,13.895,13.623,13.818,18639,0
2009-12-08,13.751,13.751,13.488,13.536,33854,0
2009-12-09,13.508,13.576,13.429,13.566,20270,0
2009-12-10,13.576,13.643,13.429,13.498,30049,0
2009-12-11,13.566,13.605,13.478,13.605,28336,0
2009-12-14,13.713,13.885,13.693,13.781,44056,0
2009-12-15,13.615,13.875,13.615,13.856,46147,0
2009-12-16,13.865,14.032,13.809,13.934,94154,0
2009-12-17,13.713,13.781,13.596,13.663,44813,0
2009-12-18,13.633,13.653,13.498,13.623,36802,0
2009-12-21,13.633,13.653,13.439,13.468,29165,0
2009-12-22,13.05,13.332,13.05,13.293,28558,0
2009-12-23,13.293,13.478,13.293,13.42,22604,0
2009-12-24,13.401,13.596,13.401,13.508,17023,0
2009-12-28,13.566,13.643,13.458,13.586,20967,0
2009-12-29,13.478,13.605,13.429,13.508,16802,0
2009-12-30,13.439,13.526,13.401,13.478,16193,0
2009-12-31,13.478,13.566,13.448,13.566,29722,0
2010-01-04,13.605,13.973,13.605,13.973,38278,0
2010-01-05,14.42,14.42,14.109,14.187,69849,0
2010-01-06,14.293,14.293,14.022,14.158,22446,0
2010-01-07,14.158,14.158,14.003,14.022,15438,0
2010-01-08,14.255,14.255,14.012,14.012,21969,0
2010-01-11,14.05,14.303,14.042,14.05,34462,0
2010-01-12,14.032,14.032,13.8,13.818,19031,0
2010-01-13,13.79,13.846,13.751,13.809,29192,0
2010-01-14,13.885,13.885,13.8,13.865,22698,0
2010-01-15,13.771,13.771,13.693,13.703,14205,0
2010-01-19,13.653,13.895,13.653,13.895,25203,0
2010-01-20,13.605,13.722,13.605,13.623,20887,0
2010-01-21,13.596,13.596,13.254,13.254,39583,0
2010-01-22,13.332,13.332,12.877,12.877,51624,0
2010-01-25,12.944,13.177,12.944,13.07,16634,0
2010-01-26,12.877,12.944,12.76,12.837,27857,0
2010-01-27,12.624,12.701,12.468,12.615,43316,0
2010-01-28,12.634,12.691,12.449,12.575,24961,0
2010-01-29,12.789,12.789,12.4,12.468,20870,0
2010-02-01,12.44,12.72,12.44,12.691,18596,0
2010-02-02,12.72,12.857,12.701,12.819,34819,0
2010-02-03,12.75,12.877,12.74,12.77,23364,0
2010-02-04,12.76,12.76,12.099,12.108,56507,0
2010-02-05,12.293,12.293,11.439,11.924,146256,0
2010-02-08,11.856,11.973,11.741,11.79,34968,0
2010-02-09,11.905,12.264,11.905,12.187,30969,0
2010-02-10,12.069,12.323,12.069,12.157,17704,0
2010-02-11,12.273,12.526,12.244,12.478,26500,0
2010-02-12,12.323,12.42,12.197,12.42,9413,0
2010-02-16,12.41,12.681,12.41,12.681,18737,0
2010-02-17,12.605,12.73,12.605,12.711,9656,0
2010-02-18,12.595,12.75,12.595,12.691,28781,0
2010-02-19,12.497,12.701,12.497,12.643,32479,0
2010-02-22,12.634,12.72,12.546,12.595,28541,0
2010-02-23,12.671,12.671,12.352,12.371,12728,0
2010-02-24,12.303,12.488,12.303,12.4,21007,0
2010-02-25,12.273,12.371,12.167,12.371,26338,0
2010-02-26,12.303,12.516,12.303,12.516,21894,0
2010-03-01,12.585,12.799,12.575,12.681,120122,0
2010-03-02,12.701,12.867,12.701,12.829,15503,0
2010-03-03,12.906,12.993,12.867,12.916,21315,0
2010-03-04,12.829,12.896,12.77,12.877,14058,0
2010-03-05,13.002,13.206,13.002,13.187,11963,0
2010-03-08,13.225,13.332,13.216,13.312,37506,0
2010-03-09,13.302,13.448,13.234,13.342,18189,0
2010-03-10,13.283,13.488,13.283,13.42,35714,0
2010-03-11,13.478,13.478,13.283,13.429,34160,0
2010-03-12,13.429,13.429,13.254,13.332,18216,0
2010-03-15,13.274,13.342,13.225,13.274,10466,0
2010-03-16,13.322,13.42,13.293,13.41,11959,0
2010-03-17,13.488,13.653,13.488,13.556,18993,0
2010-03-18,13.536,13.741,13.448,13.586,22758,0
2010-03-19,13.653,13.663,13.391,13.546,115873,0
2010-03-22,13.468,13.576,13.42,13.566,21670,0
2010-03-23,13.488,13.605,13.488,13.536,22844,0
2010-03-24,13.508,13.517,13.381,13.401,15970,0
2010-03-25,13.372,13.498,13.362,13.362,16022,0
2010-03-26,13.429,13.448,13.352,13.41,17503,0
2010-03-29,13.498,13.605,13.498,13.576,15047,0
2010-03-30,13.517,13.633,13.517,13.615,38812,0
2010-03-31,13.576,13.663,13.556,13.663,12285,0
2010-04-01,13.693,13.934,13.693,13.885,21628,0
2010-04-05,13.885,14.06,13.885,14.042,9431,0
2010-04-06,13.914,14.158,13.914,14.08,35226,0
2010-04-07,14.08,14.08,13.904,13.943,38048,0
2010-04-08,13.895,14.003,13.79,13.934,40324,0
2010-04-09,13.904,14.168,13.904,13.973,27253,0
2010-04-12,14.042,14.07,13.993,14.012,19958,0
2010-04-13,13.934,13.973,13.856,13.973,14334,0
2010-04-14,14.022,14.168,14.022,14.168,27798,0
2010-04-15,14.129,14.129,14.05,14.08,11371,0
2010-04-16,13.875,13.875,13.576,13.731,38133,0
2010-04-19,13.556,13.741,13.42,13.596,41646,0
2010-04-20,13.623,13.818,13.623,13.741,25756,0
2010-04-21,13.741,13.79,13.633,13.722,22025,0
2010-04-22,13.546,13.79,13.546,13.79,27080,0
2010-04-23,13.731,13.885,13.731,13.885,17392,0
2010-04-26,13.836,13.983,13.605,13.809,137980,0
2010-04-27,13.683,13.703,13.42,13.429,57863,0
2010-04-28,13.508,13.556,13.381,13.439,21216,0
2010-04-29,13.596,13.731,13.596,13.722,11943,0
2010-04-30,13.722,13.722,13.556,13.556,22534,0
2010-05-03,13.556,13.653,13.468,13.633,27670,0
2010-05-04,13.596,13.596,13.08,13.109,42660,0
2010-05-05,12.73,12.993,12.536,12.799,73316,0
2010-05-06,12.75,13.234,11.79,12.333,139032,0
2010-05-07,12.118,12.497,11.933,12.206,45702,0
2010-05-10,12.936,13.129,12.936,13.03,34968,0
2010-05-11,12.906,13.07,12.77,12.916,48236,0
2010-05-12,13.03,13.129,13.03,13.119,34699,0
2010-05-13,13.05,13.234,13.002,13.012,30425,0
2010-05-14,12.964,12.964,12.711,12.76,77795,0
2010-05-17,12.691,12.819,12.497,12.661,33823,0
2010-05-18,12.809,12.857,12.44,12.488,88445,0
2010-05-19,12.39,12.488,12.042,12.4,87205,0
2010-05-20,12.003,12.023,11.731,11.799,62811,0
2010-05-21,11.672,12.042,11.565,12.032,28938,0
2010-05-24,11.847,12.128,11.847,11.933,13934,0
2010-05-25,11.565,11.79,11.409,11.79,30279,0
2010-05-26,11.856,12.089,11.751,11.818,23907,0
2010-05-27,12.051,12.449,12.051,12.44,16105,0
2010-05-28,12.468,12.468,12.293,12.371,12464,0
2010-06-01,12.244,12.38,12.167,12.216,33774,0
2010-06-02,12.236,12.565,12.236,12.565,12072,0
2010-06-03,12.624,12.624,12.352,12.526,25158,0
2010-06-04,12.333,12.361,12.089,12.147,32713,0
2010-06-07,12.137,12.216,11.953,11.953,30413,0
2010-06-08,11.993,12.128,11.973,12.118,28974,0
2010-06-09,12.244,12.4,12.177,12.177,40737,0
2010-06-10,12.323,12.565,12.323,12.565,18194,0
2010-06-11,12.323,12.624,12.323,12.624,5252,0
2010-06-14,12.634,12.886,12.634,12.701,16808,0
2010-06-15,12.896,12.984,12.77,12.964,18362,0
2010-06-16,12.896,13.099,12.877,13.012,13249,0
2010-06-17,12.974,12.984,12.906,12.936,13415,0
2010-06-18,12.954,13.06,12.936,12.936,21621,0
2010-06-21,13.06,13.381,13.04,13.04,54954,0
2010-06-22,13.244,13.244,12.867,12.867,37200,0
2010-06-23,12.77,12.916,12.77,12.789,15690,0
2010-06-24,12.916,12.916,12.671,12.72,42006,0
2010-06-25,12.701,12.75,12.634,12.691,11930,0
2010-06-28,12.72,12.789,12.671,12.74,13136,0
2010-06-29,12.526,12.526,12.313,12.352,49862,0
2010-06-30,12.43,12.497,12.333,12.333,25900,0
2010-07-01,12.43,12.43,12.051,12.323,20413,0
2010-07-02,12.244,12.43,12.244,12.43,25015,0
2010-07-06,12.624,12.779,12.585,12.643,19172,0
2010-07-07,12.643,12.837,12.643,12.829,19821,0
2010-07-08,12.867,12.906,12.789,12.896,13889,0
2010-07-09,12.877,13.08,12.877,13.08,5235,0
2010-07-12,13.109,13.109,12.984,13.012,6700,0
2010-07-13,12.993,13.225,12.993,13.216,37767,0
2010-07-14,13.148,13.196,13.099,13.196,14891,0
2010-07-15,13.109,13.109,12.984,13.109,13269,0
2010-07-16,13.022,13.022,12.74,12.809,38303,0
2010-07-19,12.906,12.974,12.779,12.916,20396,0
2010-07-20,12.779,13.158,12.77,13.158,29365,0
2010-07-21,13.139,13.274,13.012,13.012,37072,0
2010-07-22,13.139,13.401,13.139,13.362,25853,0
2010-07-23,13.293,13.458,13.293,13.458,20142,0
2010-07-26,13.498,13.596,13.468,13.576,55708,0
2010-07-27,13.713,13.713,13.488,13.536,7132,0
2010-07-28,13.508,13.596,13.429,13.429,14649,0
2010-07-29,13.42,13.596,13.372,13.488,37141,0
2010-07-30,13.401,13.596,13.342,13.586,25712,0
2010-08-02,13.673,13.993,13.673,13.885,32946,0
2010-08-03,13.943,13.943,13.856,13.875,39107,0
2010-08-04,13.856,13.914,13.79,13.904,15951,0
2010-08-05,13.865,13.865,13.781,13.865,19257,0
2010-08-06,13.836,13.865,13.741,13.865,11566,0
2010-08-09,13.895,13.953,13.875,13.943,29072,0
2010-08-10,13.79,13.875,13.693,13.836,16394,0
2010-08-11,13.566,13.566,13.302,13.302,27368,0
2010-08-12,13.109,13.372,13.109,13.372,22046,0
2010-08-13,13.42,13.429,13.362,13.42,17219,0
2010-08-16,13.234,13.536,13.234,13.526,26855,0
2010-08-17,13.663,13.771,13.615,13.731,10451,0
2010-08-18,13.605,13.751,13.605,13.722,4787,0
2010-08-19,13.713,13.751,13.576,13.576,14108,0
2010-08-20,13.508,13.653,13.458,13.653,51703,0
2010-08-23,13.546,13.731,13.546,13.586,54689,0
2010-08-24,13.42,13.498,13.302,13.352,56277,0
2010-08-25,13.244,13.342,13.119,13.322,27010,0
2010-08-26,13.352,13.439,13.177,13.264,34843,0
2010-08-27,13.283,13.517,13.283,13.478,13833,0
2010-08-30,13.517,13.517,13.312,13.342,15444,0
2010-08-31,13.234,13.42,13.234,13.274,9494,0
2010-09-01,13.478,13.79,13.448,13.722,27662,0
2010-09-02,13.8,13.904,13.722,13.904,32203,0
2010-09-03,13.875,14.149,13.875,14.012,141415,0
2010-09-07,14.09,14.09,13.885,13.914,34765,0
2010-09-08,13.973,14.08,13.973,14.032,40047,0
2010-09-09,14.09,14.119,14.012,14.06,41089,0
2010-09-10,14.06,14.129,14.032,14.042,33666,0
2010-09-13,14.168,14.362,14.003,14.323,38881,0
2010-09-14,14.343,14.487,14.323,14.41,64615,0
2010-09-15,14.382,14.507,14.343,14.459,19121,0
2010-09-16,14.4,14.459,14.323,14.353,22346,0
2010-09-17,14.353,14.372,14.264,14.333,89682,0
2010-09-20,14.391,14.547,14.372,14.547,48632,0
2010-09-21,14.497,14.674,14.497,14.567,62263,0
2010-09-22,14.547,14.674,14.478,14.586,22042,0
2010-09-23,14.595,14.789,14.537,14.576,27552,0
2010-09-24,14.701,14.867,14.701,14.867,17210,0
2010-09-27,14.847,14.916,14.76,14.847,24345,0
2010-09-28,14.78,14.877,14.664,14.837,40649,0
2010-09-29,14.887,14.974,14.76,14.974,14761,0
2010-09-30,15.022,15.071,14.955,15.062,52814,0
2010-10-01,15.062,15.294,15.062,15.255,32751,0
2010-10-04,15.255,15.294,15.138,15.215,38229,0
2010-10-05,15.196,15.51,15.196,15.51,21356,0
2010-10-06,15.43,15.519,15.391,15.46,30071,0
2010-10-07,15.421,15.421,15.245,15.323,39054,0
2010-10-08,15.245,15.5,15.235,15.49,9206,0
2010-10-11,15.45,15.702,15.44,15.51,59410,0
2010-10-12,15.43,15.556,15.353,15.401,83661,0
2010-10-13,15.46,15.673,15.46,15.633,28097,0
2010-10-14,15.692,15.702,15.528,15.624,16003,0
2010-10-15,15.547,15.653,15.46,15.575,13667,0
2010-10-18,15.537,15.673,15.45,15.585,19229,0
2010-10-19,15.323,15.47,15.148,15.245,38776,0
2010-10-20,15.343,15.575,15.343,15.48,13825,0
2010-10-21,15.624,15.673,15.372,15.43,38756,0
2010-10-22,15.614,15.614,15.48,15.528,20953,0
2010-10-25,15.692,15.846,15.692,15.76,29043,0
2010-10-26,15.614,15.809,15.614,15.74,15118,0
2010-10-27,15.633,15.74,15.51,15.624,50142,0
2010-10-28,15.76,15.76,15.604,15.663,29220,0
2010-10-29,15.663,15.721,15.594,15.711,17573,0
2010-11-01,15.846,15.935,15.838,15.896,12988,0
2010-11-02,15.982,16.1,15.945,16.022,24317,0
2010-11-03,16.06,16.167,15.809,16.139,9166,0
2010-11-04,16.158,16.808,16.149,16.566,86790,0
2010-11-05,16.576,16.935,16.576,16.798,62848,0
2010-11-08,16.848,16.848,16.566,16.674,66868,0
2010-11-09,16.634,16.721,16.411,16.507,48362,0
2010-11-10,16.527,16.614,16.362,16.517,59001,0
2010-11-11,16.401,16.537,16.372,16.372,126261,0
2010-11-12,16.197,16.305,15.828,15.876,52561,0
2010-11-15,15.876,16.012,15.876,15.916,8894,0
2010-11-16,15.828,15.828,15.372,15.372,22602,0
2010-11-17,15.547,15.624,15.381,15.547,27721,0
2010-11-18,15.789,15.945,15.789,15.926,22391,0
2010-11-19,15.77,15.973,15.731,15.973,21805,0
2010-11-22,16.06,16.06,15.683,15.789,22186,0
2010-11-23,15.624,15.731,15.284,15.333,63133,0
2010-11-24,15.43,15.643,15.304,15.566,55701,0
2010-11-26,15.343,15.401,15.225,15.343,13310,0
2010-11-29,15.343,15.353,15.225,15.284,40368,0
2010-11-30,15.167,15.44,15.148,15.44,38560,0
2010-12-01,15.537,15.711,15.537,15.653,21940,0
2010-12-02,15.731,15.838,15.663,15.838,68375,0
2010-12-03,15.673,15.945,15.673,15.945,24666,0
2010-12-06,15.926,16.041,15.74,15.76,44742,0
2010-12-07,15.75,15.866,15.702,15.721,89765,0
2010-12-08,15.624,15.711,15.547,15.633,42312,0
2010-12-09,15.702,15.711,15.45,15.547,18690,0
2010-12-10,15.519,15.547,15.411,15.547,38303,0
2010-12-13,15.547,15.614,15.5,15.556,21994,0
2010-12-14,15.245,15.594,15.245,15.547,111432,0
2010-12-15,15.537,15.537,15.294,15.372,14730,0
2010-12-16,15.46,15.46,15.284,15.372,14612,0
2010-12-17,15.343,15.363,15.206,15.353,34277,0
2010-12-20,15.44,15.519,15.08,15.274,60290,0
2010-12-21,15.177,15.401,15.177,15.294,40253,0
2010-12-22,15.411,15.43,15.294,15.372,19737,0
2010-12-23,15.274,15.48,15.274,15.44,23033,0
2010-12-27,15.381,15.381,15.294,15.333,65467,0
2010-12-28,15.353,15.381,15.304,15.304,35434,0
2010-12-29,15.411,15.45,15.343,15.45,45410,0
2010-12-30,15.528,15.594,15.46,15.594,60677,0
2010-12-31,15.683,15.886,15.683,15.886,33604,0
2011-01-03,16.022,16.237,16.012,16.149,59388,0
2011-01-04,16.315,16.315,16.022,16.09,113446,0
2011-01-05,16.06,16.06,15.945,15.992,44490,0
2011-01-06,15.973,15.973,15.799,15.846,41236,0
2011-01-07,15.945,15.945,15.585,15.683,68373,0
2011-01-10,15.537,15.653,15.48,15.547,39870,0
2011-01-11,15.594,15.673,15.537,15.556,32862,0
2011-01-12,15.683,15.818,15.683,15.75,104531,0
2011-01-13,15.77,15.77,15.624,15.711,36464,0
2011-01-14,15.673,15.692,15.566,15.643,56001,0
2011-01-18,15.683,15.74,15.575,15.673,22839,0
2011-01-19,15.673,15.673,15.421,15.537,15372,0
2011-01-20,15.48,15.48,15.148,15.235,53488,0
2011-01-21,15.264,15.372,15.225,15.235,37370,0
2011-01-24,15.343,15.343,15.052,15.245,27170,0
2011-01-25,15.215,15.245,15.098,15.245,41657,0
2011-01-26,15.323,15.381,15.264,15.294,28604,0
2011-01-27,15.381,15.381,15.215,15.343,28085,0
2011-01-28,15.284,15.294,14.76,14.807,79951,0
2011-01-31,14.78,14.945,14.78,14.906,25375,0
2011-02-01,14.906,15.186,14.906,15.148,67902,0
2011-02-02,15.148,15.196,15.098,15.108,41847,0
2011-02-03,15.177,15.215,15.052,15.108,21047,0
2011-02-04,15.157,15.157,14.955,15.128,22399,0
2011-02-07,15.08,15.148,14.965,15.042,21695,0
2011-02-08,14.974,15.071,14.955,15.032,25855,0
2011-02-09,14.877,14.916,14.682,14.72,32982,0
2011-02-10,14.605,14.625,14.478,14.537,37880,0
2011-02-11,14.459,14.701,14.449,14.701,24674,0
2011-02-14,14.644,14.75,14.586,14.625,65697,0
2011-02-15,14.615,14.682,14.527,14.644,30998,0
2011-02-16,14.674,14.807,14.625,14.807,20721,0
2011-02-18,14.817,14.926,14.807,14.857,49775,0
2011-02-22,14.567,14.654,14.372,14.391,63538,0
2011-02-23,14.343,14.429,14.273,14.382,60958,0
2011-02-24,14.303,14.391,14.236,14.362,52046,0
2011-02-25,14.507,14.547,14.449,14.497,27545,0
2011-02-28,14.586,14.682,14.527,14.664,21259,0
2011-03-01,14.664,14.71,14.527,14.537,46420,0
2011-03-02,14.557,14.682,14.537,14.682,112545,0
2011-03-03,14.789,14.955,14.789,14.935,36439,0
2011-03-04,14.906,15.032,14.896,15.002,44238,0
2011-03-07,14.992,14.992,14.682,14.75,21842,0
2011-03-08,14.847,14.974,14.77,14.906,28789,0
2011-03-09,14.906,14.916,14.807,14.906,19873,0
2011-03-10,14.75,14.75,14.517,14.576,39901,0
2011-03-11,14.567,14.75,14.487,14.75,23543,0
2011-03-14,14.664,14.807,14.664,14.807,44692,0
2011-03-15,14.273,14.615,14.168,14.567,33299,0
2011-03-16,14.41,14.654,14.197,14.264,59899,0
2011-03-17,14.517,14.517,14.353,14.382,52997,0
2011-03-18,14.527,14.567,14.449,14.478,45478,0
2011-03-21,14.682,14.78,14.605,14.701,24690,0
2011-03-22,14.71,14.76,14.625,14.74,7702,0
2011-03-23,14.75,14.945,14.71,14.906,20221,0
2011-03-24,14.955,15.098,14.955,15.062,25321,0
2011-03-25,15.042,15.108,15.042,15.09,8674,0
2011-03-28,15.186,15.186,15.022,15.052,35168,0
2011-03-29,15.08,15.225,14.945,15.225,27293,0
2011-03-30,15.245,15.46,15.245,15.421,23184,0
2011-03-31,15.47,15.537,15.47,15.49,32983,0
2011-04-01,15.594,15.77,15.594,15.731,27055,0
2011-04-04,15.77,15.846,15.731,15.846,21472,0
2011-04-05,15.76,15.876,15.74,15.77,36845,0
2011-04-06,15.818,15.926,15.818,15.886,18978,0
2011-04-07,15.906,15.954,15.779,15.779,65904,0
2011-04-08,15.818,15.846,15.75,15.76,28939,0
2011-04-11,15.711,15.77,15.566,15.624,32045,0
2011-04-12,15.48,15.48,15.314,15.314,20297,0
2011-04-13,15.401,15.51,15.363,15.43,8895,0
2011-04-14,15.343,15.49,15.255,15.49,8856,0
2011-04-15,15.519,15.537,15.411,15.46,6707,0
2011-04-18,15.284,15.284,15.042,15.09,27367,0
2011-04-19,15.108,15.294,15.108,15.294,5731,0
2011-04-20,15.48,15.702,15.48,15.702,36217,0
2011-04-21,15.731,15.818,15.721,15.789,12885,0
2011-04-25,15.731,15.75,15.663,15.721,25598,0
2011-04-26,15.731,15.828,15.643,15.789,19131,0
2011-04-27,15.683,15.906,15.653,15.896,59763,0
2011-04-28,15.838,15.838,15.673,15.779,25324,0
2011-04-29,15.779,15.964,15.75,15.935,23991,0
2011-05-02,15.906,16.012,15.838,15.876,24644,0
2011-05-03,15.702,15.75,15.556,15.643,120053,0
2011-05-04,15.702,15.702,15.401,15.46,79311,0
2011-05-05,15.372,15.391,15.206,15.235,10808,0
2011-05-06,15.391,15.711,15.343,15.401,52180,0
2011-05-09,15.46,15.51,15.372,15.49,25698,0
2011-05-10,15.585,15.663,15.556,15.643,12130,0
2011-05-11,15.643,15.643,15.333,15.363,57665,0
2011-05-12,15.391,15.411,15.157,15.411,10649,0
2011-05-13,15.372,15.372,15.09,15.186,48828,0
2011-05-16,15.098,15.264,15.098,15.128,19962,0
2011-05-17,15.062,15.206,15.002,15.206,21851,0
2011-05-18,15.167,15.49,15.167,15.391,24238,0
2011-05-19,15.353,15.372,15.235,15.294,12370,0
2011-05-20,15.148,15.225,15.09,15.177,11499,0
2011-05-23,14.926,14.955,14.76,14.857,33863,0
2011-05-24,14.974,15.062,14.965,15.012,16638,0
2011-05-25,14.965,15.118,14.955,15.098,13426,0
2011-05-26,15.177,15.284,15.138,15.245,28559,0
2011-05-27,15.363,15.45,15.333,15.401,36217,0
2011-05-31,15.49,15.643,15.49,15.604,32633,0
2011-06-01,15.575,15.575,15.304,15.314,55389,0
2011-06-02,15.411,15.49,15.274,15.381,41223,0
2011-06-03,15.284,15.48,15.274,15.353,27822,0
2011-06-06,15.294,15.372,15.148,15.177,20697,0
2011-06-07,15.264,15.363,15.167,15.284,12800,0
2011-06-08,15.225,15.284,15.128,15.177,53819,0
2011-06-09,15.245,15.353,15.245,15.314,10806,0
2011-06-10,15.206,15.206,14.916,14.935,18111,0
2011-06-13,14.935,15.042,14.867,14.896,16972,0
2011-06-14,15.032,15.167,15.032,15.148,38428,0
2011-06-15,15.042,15.042,14.807,14.847,29702,0
2011-06-16,14.837,14.837,14.605,14.72,22307,0
2011-06-17,14.896,14.916,14.73,14.73,27881,0
2011-06-20,14.691,14.75,14.664,14.73,6642,0
2011-06-21,14.817,15.022,14.817,15.012,8407,0
2011-06-22,14.984,15.002,14.837,14.837,4633,0
2011-06-23,14.691,14.78,14.547,14.78,22753,0
2011-06-24,14.837,14.916,14.72,14.797,18520,0
2011-06-27,14.77,14.965,14.75,14.935,20662,0
2011-06-28,14.935,15.128,14.926,15.128,16569,0
2011-06-29,15.138,15.294,15.08,15.215,31103,0
2011-06-30,15.323,15.391,15.274,15.381,65268,0
2011-07-01,15.381,15.566,15.381,15.51,33880,0
2011-07-05,15.537,15.594,15.519,15.594,24517,0
2011-07-06,15.51,15.519,15.421,15.519,43823,0
2011-07-07,15.633,15.692,15.274,15.604,355329,0
2011-07-08,15.45,15.48,15.333,15.47,32022,0
2011-07-11,15.196,15.225,15.071,15.138,176276,0
2011-07-12,15.108,15.108,14.974,14.992,36108,0
2011-07-13,15.062,15.304,15.062,15.235,59240,0
2011-07-14,15.264,15.314,15.022,15.071,26626,0
2011-07-15,15.108,15.177,15.022,15.098,18994,0
2011-07-18,15.071,15.071,14.974,15.042,69645,0
2011-07-19,15.09,15.225,14.77,15.186,159001,0
2011-07-20,15.225,15.284,15.215,15.255,30624,0
2011-07-21,15.323,15.46,15.255,15.44,20698,0
2011-07-22,15.44,15.48,15.391,15.47,9864,0
2011-07-25,15.304,15.43,15.294,15.333,50789,0
2011-07-26,15.372,15.45,15.343,15.43,39577,0
2011-07-27,15.372,15.372,15.177,15.186,69394,0
2011-07-28,15.186,15.284,15.167,15.215,42335,0
2011-07-29,15.032,15.284,15.032,15.264,73733,0
2011-08-01,15.44,15.44,15.148,15.372,82085,0
2011-08-02,15.157,15.245,14.945,14.955,86197,0
2011-08-03,15.002,15.002,14.682,14.926,65134,0
2011-08-04,14.595,14.654,14.168,14.168,119560,0
2011-08-05,14.236,14.246,13.663,13.934,61821,0
2011-08-08,13.352,13.439,12.615,12.701,149515,0
2011-08-09,12.857,13.302,12.634,13.283,94405,0
2011-08-10,13.109,13.234,12.809,12.936,136596,0
2011-08-11,12.857,13.663,12.857,13.615,87366,0
2011-08-12,13.643,13.751,13.526,13.663,40348,0
2011-08-15,13.809,14.022,13.781,13.953,33902,0
2011-08-16,13.934,13.934,13.781,13.846,46846,0
2011-08-17,13.904,14.042,13.846,14.012,78193,0
2011-08-18,13.623,13.623,13.264,13.498,84453,0
2011-08-19,13.381,13.586,13.312,13.332,36126,0
2011-08-22,13.508,13.536,13.274,13.322,33266,0
2011-08-23,13.488,13.741,13.41,13.741,35597,0
2011-08-24,13.713,13.8,13.089,13.596,214440,0
2011-08-25,13.615,13.615,13.322,13.42,47335,0
2011-08-26,13.352,13.546,13.167,13.546,84191,0
2011-08-29,13.703,13.973,13.703,13.973,33268,0
2011-08-30,13.973,14.07,13.885,14.07,11637,0
2011-08-31,14.168,14.313,14.139,14.273,15699,0
2011-09-01,14.206,14.323,14.099,14.236,88456,0
2011-09-02,13.895,13.934,13.683,13.79,47222,0
2011-09-06,13.381,13.605,13.342,13.576,31402,0
2011-09-07,13.809,14.187,13.809,14.187,44843,0
2011-09-08,14.158,14.158,13.885,13.904,21599,0
2011-09-09,13.8,13.8,13.429,13.498,57378,0
2011-09-12,13.312,13.468,13.167,13.468,35085,0
2011-09-13,13.458,13.458,13.342,13.42,50863,0
2011-09-14,13.468,13.517,13.216,13.401,39306,0
2011-09-15,13.478,13.683,13.468,13.576,30577,0
2011-09-16,13.605,13.693,13.526,13.576,22370,0
2011-09-19,13.225,13.225,13.03,13.206,19151,0
2011-09-20,13.254,13.342,13.177,13.225,37775,0
2011-09-21,13.274,13.274,12.847,12.857,55217,0
2011-09-22,12.565,12.565,12.089,12.157,64369,0
2011-09-23,12.157,12.42,12.147,12.283,36112,0
2011-09-26,12.283,12.43,12.108,12.41,93001,0
2011-09-27,12.652,13.022,12.652,12.799,56291,0
2011-09-28,12.76,12.819,12.42,12.497,48120,0
2011-09-29,12.643,12.74,12.371,12.536,16160,0
2011-09-30,12.303,12.333,12.157,12.187,103169,0
2011-10-03,12.167,12.177,11.953,12.06,78597,0
2011-10-04,11.943,12.137,11.721,12.137,94223,0
2011-10-05,12.147,12.273,11.828,12.273,113528,0
2011-10-06,12.206,12.595,12.137,12.595,38816,0
2011-10-07,12.634,12.711,12.468,12.661,94880,0
2011-10-10,12.867,13.139,12.867,13.099,21538,0
2011-10-11,12.926,13.225,12.926,13.119,43933,0
2011-10-12,13.381,13.498,13.302,13.448,24135,0
2011-10-13,13.372,13.372,13.05,13.216,34681,0
2011-10-14,13.391,13.391,13.244,13.381,17622,0
2011-10-17,13.391,13.391,13.148,13.177,20603,0
2011-10-18,13.129,13.302,12.857,13.177,105878,0
2011-10-19,13.158,13.312,12.944,13.07,76279,0
2011-10-20,13.002,13.089,12.661,12.906,41147,0
2011-10-21,13.139,13.196,12.984,13.139,49172,0
2011-10-24,13.206,13.576,13.206,13.498,49626,0
2011-10-25,13.264,13.352,13.206,13.302,68254,0
2011-10-26,13.429,13.488,13.216,13.488,8208,0
2011-10-27,13.8,14.158,13.8,14.119,54130,0
2011-10-28,13.943,14.09,13.809,14.003,35894,0
2011-10-31,13.934,13.934,13.586,13.605,60977,0
2011-11-01,13.148,13.391,13.07,13.332,58853,0
2011-11-02,13.536,13.673,13.448,13.556,38193,0
2011-11-03,13.653,13.8,13.526,13.8,32141,0
2011-11-04,13.771,13.771,13.498,13.683,11812,0
2011-11-07,13.781,13.781,13.586,13.761,16767,0
2011-11-08,13.8,13.875,13.653,13.865,14257,0
2011-11-09,13.488,13.488,13.206,13.206,67254,0
2011-11-10,13.332,13.352,13.06,13.206,31771,0
2011-11-11,13.312,13.566,13.312,13.458,11278,0
2011-11-14,13.332,13.381,13.148,13.196,19582,0
2011-11-15,13.158,13.381,13.129,13.342,27306,0
2011-11-16,13.216,13.254,13.099,13.158,49339,0
2011-11-17,13.225,13.225,12.819,12.837,35439,0
2011-11-18,12.936,12.936,12.76,12.867,20352,0
2011-11-21,12.624,12.624,12.352,12.516,24006,0
2011-11-22,12.488,12.546,12.39,12.43,15202,0
2011-11-23,12.313,12.333,12.108,12.187,47866,0
2011-11-25,12.137,12.244,12.042,12.089,8939,0
2011-11-28,12.516,12.701,12.44,12.595,50162,0
2011-11-29,12.536,12.661,12.449,12.595,47272,0
2011-11-30,13.022,13.254,13.022,13.254,40510,0
2011-12-01,13.216,13.302,13.139,13.254,19702,0
2011-12-02,13.332,13.332,13.225,13.302,20976,0
2011-12-05,13.439,13.448,13.352,13.372,27725,0
2011-12-06,13.293,13.293,13.099,13.254,15541,0
2011-12-07,13.225,13.225,13.08,13.216,54499,0
2011-12-08,13.08,13.08,12.799,12.819,50361,0
2011-12-09,12.936,13.119,12.936,13.04,13655,0
2011-12-12,12.837,12.837,12.526,12.74,54786,0
2011-12-13,12.789,12.799,12.526,12.595,20124,0
2011-12-14,12.546,12.546,12.313,12.361,10974,0
2011-12-15,12.497,12.506,12.303,12.303,59795,0
2011-12-16,12.4,12.536,12.4,12.41,24054,0
2011-12-19,12.371,12.41,12.177,12.177,17151,0
2011-12-20,12.39,12.615,12.39,12.575,23889,0
2011-12-21,12.506,12.624,12.44,12.624,10402,0
2011-12-22,12.701,12.73,12.555,12.691,38017,0
2011-12-23,12.652,12.77,12.643,12.74,20110,0
2011-12-27,12.565,12.691,12.526,12.691,23886,0
2011-12-28,12.605,12.605,12.449,12.458,37465,0
2011-12-29,12.546,12.555,12.458,12.516,29493,0
2011-12-30,12.4,12.585,12.4,12.546,41791,0
2012-01-03,12.76,12.906,12.76,12.896,50246,0
2012-01-04,12.72,12.847,12.72,12.847,23108,0
2012-01-05,12.799,12.847,12.652,12.75,15267,0
2012-01-06,12.72,12.72,12.615,12.711,95571,0
2012-01-09,12.711,12.809,12.711,12.809,12171,0
2012-01-10,12.974,13.08,12.974,12.993,17087,0
2012-01-11,12.993,13.06,12.984,13.05,19865,0
2012-01-12,13.022,13.158,13.002,13.158,33913,0
2012-01-13,13.109,13.109,12.926,12.974,35445,0
2012-01-17,13.206,13.254,13.148,13.177,18131,0
2012-01-18,13.244,13.42,13.244,13.41,21749,0
2012-01-19,13.468,13.605,13.448,13.546,32126,0
2012-01-20,13.526,13.586,13.508,13.536,11940,0
2012-01-23,13.596,13.751,13.264,13.586,57919,0
2012-01-24,13.468,13.576,13.41,13.566,9627,0
2012-01-25,13.468,13.761,13.468,13.713,4957,0
2012-01-26,13.836,13.836,13.643,13.683,7202,0
2012-01-27,13.713,13.761,13.673,13.693,6183,0
2012-01-30,13.517,13.566,13.429,13.508,14979,0
2012-01-31,13.673,13.703,13.596,13.703,61645,0
2012-02-01,13.846,13.983,13.846,13.953,78941,0
2012-02-02,14.05,14.139,14.012,14.06,24923,0
2012-02-03,14.264,14.303,14.168,14.236,15403,0
2012-02-06,14.158,14.178,14.06,14.178,26988,0
2012-02-07,14.07,14.187,14.05,14.149,17334,0
2012-02-08,14.246,14.313,14.197,14.255,5961,0
2012-02-09,14.283,14.303,14.206,14.226,25921,0
2012-02-10,14.032,14.06,13.924,13.953,26381,0
2012-02-13,14.07,14.178,14.07,14.109,40228,0
2012-02-14,14.05,14.099,14.032,14.05,6354,0
2012-02-15,14.149,14.226,14.08,14.08,36497,0
2012-02-16,14.07,14.255,14.012,14.255,32467,0
2012-02-17,14.343,14.343,14.264,14.303,19707,0
2012-02-21,14.264,14.353,14.255,14.283,15938,0
2012-02-22,14.283,14.293,14.246,14.264,7398,0
2012-02-23,14.197,14.264,14.187,14.197,11186,0
2012-02-24,14.206,14.382,14.206,14.333,5550,0
2012-02-27,14.246,14.303,14.129,14.216,21295,0
2012-02-28,14.293,14.41,14.283,14.353,14256,0
2012-02-29,14.449,14.537,14.323,14.323,15064,0
2012-03-01,14.343,14.537,14.343,14.527,16491,0
2012-03-02,14.4,14.537,14.4,14.527,35726,0
2012-03-05,14.478,14.497,14.343,14.459,28001,0
2012-03-06,14.129,14.197,13.963,13.963,51510,0
2012-03-07,14.06,14.382,14.022,14.099,36732,0
2012-03-08,14.313,14.42,14.246,14.343,13485,0
2012-03-09,14.42,14.497,14.255,14.273,46571,0
2012-03-12,14.187,14.273,14.099,14.178,16935,0
2012-03-13,14.273,14.449,14.246,14.429,25461,0
2012-03-14,14.449,14.449,14.236,14.313,19465,0
2012-03-15,14.362,14.459,14.255,14.459,28142,0
2012-03-16,14.372,14.459,14.293,14.459,11147,0
2012-03-19,14.439,14.439,14.273,14.41,30832,0
2012-03-20,14.216,14.216,14.099,14.149,32370,0
2012-03-21,14.139,14.236,14.109,14.129,7462,0
2012-03-22,14.09,14.09,13.953,14.032,56400,0
2012-03-23,14.042,14.178,14.003,14.139,16575,0
2012-03-26,14.197,14.353,14.197,14.353,12816,0
2012-03-27,14.323,14.4,14.303,14.362,26246,0
2012-03-28,14.353,14.353,14.05,14.187,47143,0
2012-03-29,14.158,14.158,13.934,14.139,40971,0
2012-03-30,14.226,14.273,14.168,14.206,12299,0
2012-04-02,14.139,14.41,14.139,14.362,10293,0
2012-04-03,14.313,14.487,14.246,14.333,55609,0
2012-04-04,14.119,14.158,13.993,14.099,71918,0
2012-04-05,14.099,14.178,14.09,14.099,27803,0
2012-04-09,14.139,14.139,13.914,13.934,17741,0
2012-04-10,13.973,13.973,13.633,13.703,82506,0
2012-04-11,13.914,13.914,13.836,13.856,51236,0
2012-04-12,13.943,14.109,13.943,14.09,127716,0
2012-04-13,14.07,14.149,13.953,14.012,75504,0
2012-04-16,14.08,14.158,13.953,14.003,46969,0
2012-04-17,14.109,14.206,14.05,14.168,65659,0
2012-04-18,14.149,14.158,14.09,14.158,33508,0
2012-04-19,14.07,14.187,14.012,14.05,91966,0
2012-04-20,14.08,14.187,14.08,14.139,85888,0
2012-04-23,13.973,13.993,13.79,13.973,57469,0
2012-04-24,13.943,14.05,13.943,13.973,7201,0
2012-04-25,14.06,14.08,14.042,14.06,21974,0
2012-04-26,14.032,14.178,14.032,14.149,19234,0
2012-04-27,14.303,14.303,14.109,14.158,7593,0
2012-04-30,14.187,14.206,14.119,14.178,21827,0
2012-05-01,14.333,14.372,14.206,14.283,33144,0
2012-05-02,14.255,14.264,14.187,14.206,38055,0
2012-05-03,14.178,14.264,14.07,14.07,10729,0
2012-05-04,14.042,14.05,13.856,13.856,37777,0
2012-05-07,13.781,13.943,13.781,13.914,24894,0
2012-05-08,13.856,13.856,13.596,13.731,27851,0
2012-05-09,13.576,13.633,13.439,13.623,45879,0
2012-05-10,13.683,13.703,13.605,13.633,15778,0
2012-05-11,13.556,13.605,13.448,13.468,7433,0
2012-05-14,13.342,13.342,13.119,13.196,18648,0
2012-05-15,13.206,13.206,13.05,13.08,8198,0
2012-05-16,13.206,13.206,13.06,13.07,165192,0
2012-05-17,13.04,13.119,12.974,12.974,32567,0
2012-05-18,13.012,13.012,12.74,12.77,48775,0
2012-05-21,12.847,13.07,12.847,13.07,32854,0
2012-05-22,13.07,13.148,12.974,12.974,37941,0
2012-05-23,12.779,12.877,12.711,12.867,43355,0
2012-05-24,12.896,12.936,12.77,12.809,2654,0
2012-05-25,12.711,12.837,12.711,12.779,14705,0
2012-05-29,13.002,13.139,12.954,13.05,32987,0
2012-05-30,12.916,12.916,12.789,12.847,28866,0
2012-05-31,12.906,12.906,12.76,12.867,27414,0
2012-06-01,12.624,12.72,12.575,12.595,32376,0
2012-06-04,12.575,12.652,12.526,12.595,17249,0
2012-06-05,12.595,12.643,12.575,12.634,14226,0
2012-06-06,12.789,12.984,12.789,12.984,6805,0
2012-06-07,13.04,13.244,13.04,13.07,30793,0
2012-06-08,12.974,12.984,12.837,12.954,13507,0
2012-06-11,13.03,13.03,12.886,12.886,44502,0
2012-06-12,12.993,13.089,12.936,13.05,25217,0
2012-06-13,13.158,13.196,13.03,13.06,76189,0
2012-06-14,13.04,13.158,12.954,13.08,36400,0
2012-06-15,13.139,13.293,13.139,13.254,47118,0
2012-06-18,13.216,13.391,13.196,13.312,22978,0
2012-06-19,13.401,13.596,13.401,13.478,37175,0
2012-06-20,13.508,13.566,13.41,13.498,36093,0
2012-06-21,13.478,13.478,13.139,13.139,69463,0
2012-06-22,13.167,13.225,13.109,13.187,38133,0
2012-06-25,13.119,13.119,12.936,13.06,50349,0
2012-06-26,13.089,13.177,12.984,13.06,69763,0
2012-06-27,13.129,13.216,13.119,13.187,97542,0
2012-06-28,13.158,13.158,12.993,13.109,54643,0
2012-06-29,13.429,13.586,13.429,13.586,45121,0
2012-07-02,13.596,13.693,13.576,13.623,116212,0
2012-07-03,13.663,13.924,13.633,13.914,66545,0
2012-07-05,13.973,13.983,13.713,13.8,51139,0
2012-07-06,13.8,13.8,13.623,13.683,49373,0
2012-07-09,13.703,13.809,13.633,13.79,41044,0
2012-07-10,13.875,13.943,13.615,13.633,46364,0
2012-07-11,13.401,13.781,13.362,13.683,58953,0
2012-07-12,13.576,13.576,13.41,13.468,11120,0
2012-07-13,13.498,13.546,13.42,13.498,39777,0
2012-07-16,13.391,13.526,13.391,13.468,16065,0
2012-07-17,13.498,13.615,13.468,13.546,24280,0
2012-07-18,13.488,13.615,13.488,13.536,17838,0
2012-07-19,13.536,13.596,13.517,13.556,12952,0
2012-07-20,13.401,13.429,13.274,13.312,34249,0
2012-07-23,13.03,13.04,12.896,12.993,47489,0
2012-07-24,13.06,13.06,12.906,12.984,52007,0
2012-07-25,13.04,13.109,12.936,12.944,50461,0
2012-07-26,13.119,13.206,13.04,13.167,41054,0
2012-07-27,13.234,13.556,13.225,13.517,17886,0
2012-07-30,13.458,13.596,13.439,13.596,38278,0
2012-07-31,13.663,13.663,13.478,13.566,22212,0
2012-08-01,13.633,13.633,13.206,13.401,110339,0
2012-08-02,13.352,13.352,13.196,13.234,41028,0
2012-08-03,13.391,13.546,13.391,13.517,102599,0
2012-08-06,13.508,13.741,13.508,13.693,23721,0
2012-08-07,13.703,13.809,13.683,13.751,34327,0
2012-08-08,13.693,13.809,13.693,13.8,19173,0
2012-08-09,13.751,13.856,13.751,13.818,48125,0
2012-08-10,13.751,13.826,13.693,13.826,11575,0
2012-08-13,13.856,13.856,13.673,13.741,30435,0
2012-08-14,13.693,13.914,13.693,13.781,31712,0
2012-08-15,13.713,13.751,13.643,13.731,23940,0
2012-08-16,13.741,13.818,13.703,13.818,8869,0
2012-08-17,13.751,13.8,13.623,13.8,16599,0
2012-08-20,13.703,13.771,13.703,13.722,17451,0
2012-08-21,13.703,13.865,13.673,13.713,16631,0
2012-08-22,13.576,13.731,13.576,13.693,29943,0
2012-08-23,13.653,13.693,13.596,13.615,14463,0
2012-08-24,13.508,13.673,13.508,13.643,35640,0
2012-08-27,13.615,13.683,13.498,13.576,19157,0
2012-08-28,13.536,13.566,13.488,13.526,18789,0
2012-08-29,13.498,13.546,13.391,13.468,47033,0
2012-08-30,13.42,13.42,13.332,13.362,40818,0
2012-08-31,13.41,13.517,13.352,13.488,79090,0
2012-09-04,13.42,13.508,13.362,13.478,39051,0
2012-09-05,13.429,13.517,13.381,13.448,47158,0
2012-09-06,13.536,13.693,13.536,13.693,22798,0
2012-09-07,13.771,13.934,13.771,13.914,39471,0
2012-09-10,13.826,13.846,13.751,13.8,22830,0
2012-09-11,13.8,13.934,13.8,13.904,19958,0
2012-09-12,13.983,13.983,13.904,13.943,10199,0
2012-09-13,13.914,14.323,13.904,14.264,27327,0
2012-09-14,14.41,14.586,14.303,14.567,66473,0
2012-09-17,14.41,14.478,14.293,14.372,24819,0
2012-09-18,14.42,14.42,14.273,14.333,11635,0
2012-09-19,14.4,14.4,14.303,14.323,9668,0
2012-09-20,14.236,14.382,14.236,14.283,44136,0
2012-09-21,14.283,14.362,14.283,14.333,15174,0
2012-09-24,14.246,14.343,14.236,14.343,23995,0
2012-09-25,14.382,14.382,14.139,14.139,27834,0
2012-09-26,14.07,14.07,13.973,14.06,16822,0
2012-09-27,14.178,14.255,14.139,14.226,27442,0
2012-09-28,14.206,14.313,14.178,14.206,60364,0
2012-10-01,14.303,14.527,14.303,14.382,23195,0
2012-10-02,14.4,14.487,14.353,14.459,33895,0
2012-10-03,14.382,14.439,14.343,14.41,8290,0
2012-10-04,14.439,14.537,14.372,14.537,9470,0
2012-10-05,14.567,14.664,14.478,14.507,25583,0
2012-10-08,14.362,14.459,14.362,14.449,9937,0
2012-10-09,14.42,14.42,14.283,14.283,88800,0
2012-10-10,14.323,14.323,14.178,14.178,15601,0
2012-10-11,14.283,14.4,14.283,14.353,7075,0
2012-10-12,14.264,14.303,14.236,14.255,2578,0
2012-10-15,14.197,14.42,14.197,14.42,14718,0
2012-10-16,14.429,14.595,14.429,14.527,63048,0
2012-10-17,14.527,14.674,14.527,14.625,3592,0
2012-10-18,14.586,14.586,14.449,14.517,30010,0
2012-10-19,14.459,14.459,14.283,14.293,37452,0
2012-10-22,14.382,14.468,14.293,14.382,7359,0
2012-10-23,14.226,14.226,14.08,14.119,17889,0
2012-10-24,14.158,14.246,14.158,14.197,11251,0
2012-10-25,14.313,14.391,14.255,14.283,26772,0
2012-10-26,14.206,14.255,14.149,14.246,10891,0
2012-10-31,14.283,14.283,14.168,14.264,31753,0
2012-11-01,14.313,14.468,14.273,14.41,95861,0
2012-11-02,14.449,14.537,14.372,14.372,26731,0
2012-11-05,14.283,14.42,14.283,14.4,21724,0
2012-11-06,14.429,14.527,14.42,14.517,17507,0
2012-11-07,14.313,14.391,14.246,14.323,13286,0
2012-11-08,14.362,14.362,14.08,14.099,14217,0
2012-11-09,14.099,14.246,14.099,14.178,14674,0
2012-11-12,14.255,14.273,14.197,14.216,6354,0
2012-11-13,14.07,14.168,14.05,14.119,272224,0
2012-11-14,14.07,14.139,13.79,13.836,35813,0
2012-11-15,13.836,13.914,13.722,13.818,44487,0
2012-11-16,13.904,13.904,13.663,13.826,18126,0
2012-11-19,14.139,14.236,13.973,14.206,57205,0
2012-11-20,14.119,14.119,13.983,14.06,17700,0
2012-11-21,14.07,14.129,14.032,14.06,2988,0
2012-11-23,14.158,14.313,14.158,14.313,8851,0
2012-11-26,14.246,14.333,14.236,14.323,6513,0
2012-11-27,14.353,14.353,14.178,14.236,9443,0
2012-11-28,14.273,14.313,14.08,14.313,21375,0
2012-11-29,14.391,14.449,14.382,14.439,22000,0
2012-11-30,14.459,14.487,14.4,14.478,11335,0
2012-12-03,14.517,14.537,14.439,14.478,8556,0
2012-12-04,14.478,14.76,14.468,14.605,50260,0
2012-12-05,14.644,14.74,14.547,14.654,39699,0
2012-12-06,14.664,14.701,14.567,14.605,55589,0
2012-12-07,14.595,14.682,14.595,14.605,7360,0
2012-12-10,14.595,14.654,14.497,14.634,33077,0
2012-12-11,14.615,14.682,14.576,14.654,32006,0
2012-12-12,14.682,14.78,14.644,14.76,23340,0
2012-12-13,14.682,14.789,14.595,14.71,45997,0
2012-12-14,14.586,14.76,14.586,14.73,156323,0
2012-12-17,14.71,14.867,14.674,14.867,27567,0
2012-12-18,14.817,14.935,14.73,14.935,13341,0
2012-12-19,14.967,14.967,14.879,14.909,9743,0
2012-12-20,14.829,14.986,14.711,14.957,10823,0
2012-12-21,14.711,14.809,14.702,14.799,44844,0
2012-12-24,14.751,14.809,14.702,14.791,3107,0
2012-12-26,14.879,14.938,14.684,14.721,10353,0
2012-12-27,14.761,14.919,14.741,14.809,39112,0
2012-12-28,14.791,14.889,14.771,14.879,14573,0
2012-12-31,14.879,15.132,14.849,15.132,55319,0
2013-01-02,15.386,15.884,15.386,15.591,131040,0
2013-01-03,15.553,15.806,15.446,15.572,66185,0
2013-01-04,15.524,15.64,15.495,15.553,14350,0
2013-01-07,15.533,15.543,15.358,15.446,9297,0
2013-01-08,15.416,15.475,15.368,15.406,19780,0
2013-01-09,15.455,15.591,15.406,15.455,18599,0
2013-01-10,15.495,15.776,15.495,15.708,44792,0
2013-01-11,15.64,15.708,15.465,15.562,28671,0
2013-01-14,15.6,15.737,15.6,15.727,25968,0
2013-01-15,15.62,15.727,15.572,15.708,48935,0
2013-01-16,15.61,15.69,15.6,15.63,2692,0
2013-01-17,15.66,15.767,15.66,15.68,8567,0
2013-01-18,15.63,15.757,15.63,15.747,8487,0
2013-01-22,15.767,15.98,15.66,15.815,73586,0
2013-01-23,15.767,15.844,15.68,15.68,21201,0
2013-01-24,15.767,15.864,15.727,15.776,17500,0
2013-01-25,15.767,15.767,15.62,15.62,3665,0
2013-01-28,15.581,15.717,15.553,15.62,35462,0
2013-01-29,15.67,15.786,15.62,15.776,18110,0
2013-01-30,15.68,15.747,15.63,15.727,2857,0
2013-01-31,15.737,15.737,15.66,15.69,14697,0
2013-02-01,15.767,15.806,15.767,15.796,30321,0
2013-02-04,15.727,15.767,15.64,15.66,40421,0
2013-02-05,15.708,15.757,15.64,15.747,19581,0
2013-02-06,15.699,15.727,15.63,15.69,65015,0
2013-02-07,15.61,15.64,15.543,15.6,7694,0
2013-02-08,15.64,15.67,15.61,15.62,12867,0
2013-02-11,15.63,15.63,15.553,15.581,6713,0
2013-02-12,15.581,15.68,15.581,15.61,15139,0
2013-02-13,15.63,15.66,15.591,15.66,12189,0
2013-02-14,15.62,15.66,15.562,15.63,33982,0
2013-02-15,15.581,15.6,15.514,15.543,11392,0
2013-02-19,15.543,15.6,15.475,15.485,7577,0
2013-02-20,15.562,15.581,15.338,15.338,21347,0
2013-02-21,15.278,15.278,15.161,15.199,31440,0
2013-02-22,15.219,15.219,15.102,15.181,74936,0
2013-02-25,15.259,15.328,15.122,15.122,30332,0
2013-02-26,15.112,15.132,15.035,15.132,3127,0
2013-02-27,15.151,15.377,15.151,15.328,11095,0
2013-02-28,15.268,15.377,15.219,15.219,11484,0
2013-03-01,15.209,15.298,15.171,15.298,11979,0
2013-03-04,15.112,15.199,15.112,15.161,44102,0
2013-03-05,15.328,15.455,15.268,15.416,25118,0
2013-03-06,15.377,15.455,15.288,15.368,29597,0
2013-03-07,15.298,15.446,15.298,15.446,7731,0
2013-03-08,15.495,15.553,15.475,15.553,9289,0
2013-03-11,15.446,15.495,15.436,15.495,1403,0
2013-03-12,15.386,15.416,15.338,15.338,29616,0
2013-03-13,15.249,15.368,15.209,15.298,43432,0
2013-03-14,15.386,15.386,15.318,15.348,9298,0
2013-03-15,15.268,15.298,15.229,15.278,9707,0
2013-03-18,15.249,15.259,15.171,15.171,15625,0
2013-03-19,15.132,15.181,14.957,15.015,17927,0
2013-03-20,15.055,15.122,15.015,15.025,19677,0
2013-03-21,15.005,15.074,14.938,14.986,20586,0
2013-03-22,14.919,14.976,14.899,14.938,10528,0
2013-03-25,15.035,15.102,14.928,14.967,8803,0
2013-03-26,14.986,15.122,14.986,15.122,4683,0
2013-03-27,15.083,15.219,15.055,15.199,29078,0
2013-03-28,15.122,15.328,15.122,15.318,5488,0
2013-04-01,15.377,15.377,15.219,15.229,22801,0
2013-04-02,15.298,15.377,15.278,15.348,6720,0
2013-04-03,15.259,15.259,15.171,15.181,6661,0
2013-04-04,15.112,15.112,14.976,15.005,6625,0
2013-04-05,14.741,14.899,14.741,14.879,10064,0
2013-04-08,14.799,14.938,14.741,14.938,7302,0
2013-04-09,14.869,15.083,14.869,15.065,63301,0
2013-04-10,15.112,15.229,15.112,15.161,34323,0
2013-04-11,15.171,15.239,15.142,15.209,13224,0
2013-04-12,15.025,15.142,14.986,15.142,52306,0
2013-04-15,15.102,15.102,14.849,14.849,46903,0
2013-04-16,15.035,15.093,14.976,15.025,13312,0
2013-04-17,14.799,15.005,14.799,14.947,19381,0
2013-04-18,14.909,14.986,14.859,14.986,6625,0
2013-04-19,15.122,15.288,15.083,15.19,7900,0
2013-04-22,15.377,15.377,15.171,15.298,2458,0
2013-04-23,15.436,15.436,15.219,15.318,11126,0
2013-04-24,15.358,15.396,15.298,15.386,13246,0
2013-04-25,15.386,15.505,15.298,15.495,23032,0
2013-04-26,15.396,15.416,15.308,15.368,9650,0
2013-04-29,15.396,15.524,15.396,15.524,12024,0
2013-04-30,15.495,15.65,15.495,15.64,15285,0
2013-05-01,15.562,15.63,15.436,15.436,2048,0
2013-05-02,15.6,15.6,15.348,15.553,26696,0
2013-05-03,15.757,15.796,15.562,15.69,7023,0
2013-05-06,15.747,15.747,15.68,15.727,9436,0
2013-05-07,15.757,15.854,15.757,15.796,46937,0
2013-05-08,15.874,15.971,15.874,15.953,10798,0
2013-05-09,15.884,15.98,15.806,15.844,7936,0
2013-05-10,15.717,16.508,15.717,15.835,27711,0
2013-05-13,15.767,15.776,15.67,15.67,14119,0
2013-05-14,15.786,15.806,15.717,15.747,17224,0
2013-05-15,15.68,15.835,15.67,15.757,16181,0
2013-05-16,15.806,15.844,15.727,15.727,17516,0
2013-05-17,15.815,15.844,15.757,15.806,21325,0
2013-05-20,15.854,15.894,15.806,15.825,12167,0
2013-05-21,15.874,15.924,15.786,15.864,15423,0
2013-05-22,15.825,16.01,15.66,15.66,14612,0
2013-05-23,15.436,15.6,15.416,15.562,22398,0
2013-05-24,15.386,15.465,15.386,15.446,6588,0
2013-05-28,15.66,15.757,15.524,15.62,12924,0
2013-05-29,15.562,15.562,15.278,15.318,6401,0
2013-05-30,15.328,15.396,15.328,15.377,8009,0
2013-05-31,15.209,15.229,15.054,15.064,30887,0
2013-06-03,15.055,15.219,15.035,15.219,68245,0
2013-06-04,15.199,15.229,15.102,15.122,67042,0
2013-06-05,14.995,14.995,14.791,14.829,17891,0
2013-06-06,14.791,14.829,14.665,14.829,38769,0
2013-06-07,14.741,14.889,14.684,14.731,31556,0
2013-06-10,14.731,14.731,14.587,14.626,16616,0
2013-06-11,14.487,14.487,14.312,14.391,37182,0
2013-06-12,14.382,14.382,14.214,14.244,18406,0
2013-06-13,14.264,14.362,14.204,14.332,104081,0
2013-06-14,14.292,14.429,14.234,14.332,30724,0
2013-06-17,14.478,14.839,14.429,14.429,10110,0
2013-06-18,14.391,14.41,14.195,14.372,7058,0
2013-06-19,14.352,14.382,14.058,14.058,101441,0
2013-06-20,13.853,13.853,13.423,13.512,60627,0
2013-06-21,13.639,13.668,13.336,13.541,30669,0
2013-06-24,13.336,13.433,13.132,13.346,53799,0
2013-06-25,13.541,13.541,13.277,13.423,15421,0
2013-06-26,13.515,13.712,13.475,13.672,95206,0
2013-06-27,13.741,14.014,13.741,13.985,12297,0
2013-06-28,13.935,14.162,13.915,14.053,91615,0
2013-07-01,14.083,14.269,14.083,14.181,47156,0
2013-07-02,14.073,14.23,13.866,13.995,51368,0
2013-07-03,13.905,14.034,13.837,13.965,22305,0
2013-07-05,14.024,14.024,13.8,13.818,56319,0
2013-07-08,13.818,14.083,13.818,13.857,34378,0
2013-07-09,13.965,14.043,13.915,14.034,39209,0
2013-07-10,13.935,13.985,13.876,13.955,14115,0
2013-07-11,14.23,14.494,14.112,14.494,44940,0
2013-07-12,14.494,14.494,14.201,14.26,7723,0
2013-07-15,14.378,14.544,14.368,14.514,9648,0
2013-07-16,14.514,14.594,14.425,14.554,13314,0
2013-07-17,14.613,14.789,14.465,14.642,8074,0
2013-07-18,14.652,14.681,14.485,14.554,8456,0
2013-07-19,14.554,14.927,14.368,14.378,32398,0
2013-07-22,14.378,14.514,14.378,14.465,17383,0
2013-07-23,14.485,14.632,14.485,14.623,25083,0
2013-07-24,14.564,14.7,14.485,14.554,11507,0
2013-07-25,14.465,14.594,14.435,14.554,9073,0
2013-07-26,14.425,14.574,14.378,14.574,46111,0
2013-07-29,14.504,14.504,14.368,14.406,18354,0
2013-07-30,14.388,14.416,14.269,14.358,11530,0
2013-07-31,14.278,14.455,14.26,14.328,24777,0
2013-08-01,14.445,14.564,14.435,14.564,17666,0
2013-08-02,14.554,14.632,14.348,14.603,9796,0
2013-08-05,14.603,14.603,14.368,14.594,24934,0
2013-08-06,14.445,14.445,14.388,14.435,5308,0
2013-08-07,14.397,14.544,14.21,14.21,12635,0
2013-08-08,14.269,14.534,14.269,14.524,8123,0
2013-08-09,14.416,14.672,14.416,14.594,12659,0
2013-08-12,14.594,14.7,14.584,14.613,10324,0
2013-08-13,14.613,14.7,14.574,14.613,24444,0
2013-08-14,14.681,14.927,14.672,14.759,42371,0
2013-08-15,14.564,14.603,14.445,14.564,34976,0
2013-08-16,14.524,14.554,14.465,14.465,6723,0
2013-08-19,14.406,14.465,14.269,14.328,24844,0
2013-08-20,14.26,14.26,14.083,14.21,16116,0
2013-08-21,14.053,14.063,13.866,13.905,6946,0
2013-08-22,13.955,14.014,13.945,13.975,29308,0
2013-08-23,14.181,14.22,14.142,14.172,3543,0
2013-08-26,14.201,14.201,14.053,14.172,25103,0
2013-08-27,13.965,13.995,13.8,13.837,39237,0
2013-08-28,13.818,13.827,13.632,13.672,21686,0
2013-08-29,13.751,13.876,13.731,13.731,18808,0
2013-08-30,13.827,13.866,13.632,13.741,49464,0
2013-09-03,13.886,14.034,13.8,13.985,17077,0
2013-09-04,14.053,14.112,13.935,14.063,9352,0
2013-09-05,14.014,14.201,14.014,14.152,4147,0
2013-09-06,14.22,14.465,14.22,14.388,8385,0
2013-09-09,14.425,14.807,14.425,14.779,66730,0
2013-09-10,14.975,15.004,14.907,15.004,5075,0
2013-09-11,14.975,14.985,14.837,14.975,17205,0
2013-09-12,14.966,15.111,14.956,15.004,84007,0
2013-09-13,15.004,15.044,14.907,15.004,9302,0
2013-09-16,15.141,15.259,15.121,15.229,17521,0
2013-09-17,15.199,15.199,15.004,15.101,61608,0
2013-09-18,15.044,15.486,15.034,15.476,129286,0
2013-09-19,15.406,15.681,15.396,15.544,57770,0
2013-09-20,15.268,15.338,15.15,15.189,8268,0
2013-09-23,15.189,15.189,15.054,15.101,24620,0
2013-09-24,14.966,15.014,14.907,14.956,48844,0
2013-09-25,14.927,15.004,14.867,14.975,11290,0
2013-09-26,15.044,15.082,14.867,14.956,4209,0
2013-09-27,14.847,14.917,14.797,14.797,8411,0
2013-09-30,14.554,14.7,14.544,14.672,24550,0
2013-10-01,14.759,14.946,14.759,14.907,23239,0
2013-10-02,14.877,15.054,14.867,15.034,6714,0
2013-10-03,15.044,15.092,14.897,15.034,26688,0
2013-10-04,15.073,15.189,15.054,15.141,6271,0
2013-10-07,15.092,15.18,15.082,15.141,18030,0
2013-10-08,15.141,15.189,14.917,14.917,22377,0
2013-10-09,14.867,14.907,14.857,14.877,3768,0
2013-10-10,15.064,15.249,15.034,15.249,28676,0
2013-10-11,15.328,15.456,15.229,15.259,23715,0
2013-10-14,15.189,15.436,15.189,15.318,9715,0
2013-10-15,15.209,15.298,15.209,15.239,32856,0
2013-10-16,15.298,15.318,15.268,15.308,2142,0
2013-10-17,15.209,15.456,15.209,15.446,18819,0
2013-10-18,15.573,15.759,15.553,15.661,28365,0
2013-10-21,15.573,15.611,15.446,15.496,11655,0
2013-10-22,15.534,15.709,15.368,15.601,33445,0
2013-10-23,15.476,15.476,15.298,15.358,22486,0
2013-10-24,15.358,15.377,15.18,15.259,13296,0
2013-10-25,15.199,15.318,15.199,15.298,12828,0
2013-10-28,15.239,15.348,15.239,15.338,4187,0
2013-10-29,15.308,15.426,15.308,15.328,9074,0
2013-10-30,15.338,15.456,15.338,15.456,19381,0
2013-10-31,15.436,15.436,15.189,15.189,14795,0
2013-11-01,15.199,15.259,15.141,15.16,15859,0
2013-11-04,15.17,15.406,15.111,15.328,19164,0
2013-11-05,15.199,15.229,15.024,15.092,7317,0
2013-11-06,15.121,15.16,15.064,15.121,21626,0
2013-11-07,15.17,15.17,14.857,14.897,24775,0
2013-11-08,14.817,14.827,14.739,14.817,6058,0
2013-11-11,14.769,14.827,14.662,14.69,15130,0
2013-11-12,14.7,14.7,14.603,14.642,47639,0
2013-11-13,14.594,14.7,14.564,14.7,13305,0
2013-11-14,14.709,14.897,14.709,14.867,3095,0
2013-11-15,14.956,15.121,14.797,15.044,20351,0
2013-11-18,15.17,15.396,15.131,15.209,18233,0
2013-11-19,15.15,15.18,15.141,15.16,12936,0
2013-11-20,15.121,15.209,14.936,14.975,23977,0
2013-11-21,14.936,14.975,14.897,14.897,8580,0
2013-11-22,14.946,15.073,14.887,15.044,15594,0
2013-11-25,15.014,15.064,14.887,14.907,42042,0
2013-11-26,14.887,14.907,14.847,14.897,15122,0
2013-11-27,15.111,15.111,14.994,15.014,19273,0
2013-11-29,15.064,15.131,15.064,15.131,8601,0
2013-12-02,15.064,15.064,14.917,14.956,31004,0
2013-12-03,14.897,15.014,14.797,14.857,11889,0
2013-12-04,14.759,14.837,14.749,14.817,21868,0
2013-12-05,14.807,14.927,14.789,14.867,39779,0
2013-12-06,14.927,15.044,14.867,15.034,26784,0
2013-12-09,15.004,15.199,15.004,15.054,22307,0
2013-12-10,15.131,15.219,15.034,15.054,9730,0
2013-12-11,15.004,15.004,14.779,14.847,51954,0
2013-12-12,14.847,14.847,14.7,14.739,20226,0
2013-12-13,14.709,14.719,14.642,14.709,18995,0
2013-12-16,14.807,14.807,14.7,14.709,19914,0
2013-12-17,14.739,14.749,14.69,14.749,41934,0
2013-12-18,14.749,15.024,14.681,14.975,59763,0
2013-12-19,14.946,14.946,14.769,14.837,45312,0
2013-12-20,14.897,14.897,14.749,14.749,11488,0
2013-12-23,14.769,14.927,14.69,14.749,55039,0
2013-12-24,14.827,14.917,14.827,14.907,10210,0
2013-12-26,14.985,15.141,14.897,14.917,14837,0
2013-12-27,14.936,14.936,14.857,14.857,7958,0
2013-12-30,14.759,15.034,14.759,15.024,18017,0
2013-12-31,15.18,15.18,15.054,15.17,76870,0
2014-01-02,15.111,15.111,14.662,14.837,38479,0
2014-01-03,14.837,14.837,14.672,14.729,33607,0
2014-01-06,14.642,14.729,14.358,14.574,28964,0
2014-01-07,14.69,14.759,14.681,14.681,36971,0
2014-01-08,14.574,14.7,14.435,14.613,35922,0
2014-01-09,14.623,14.623,14.485,14.554,7109,0
2014-01-10,14.652,14.739,14.534,14.739,23307,0
2014-01-13,14.7,14.729,14.632,14.729,26553,0
2014-01-14,14.739,14.817,14.613,14.789,22312,0
2014-01-15,14.729,14.797,14.652,14.749,9724,0
2014-01-16,14.69,14.759,14.69,14.709,5226,0
2014-01-17,14.681,14.681,14.584,14.672,9640,0
2014-01-21,14.603,14.709,14.554,14.709,48283,0
2014-01-22,14.749,14.827,14.652,14.797,52030,0
2014-01-23,14.7,14.7,14.494,14.544,15386,0
2014-01-24,14.485,14.485,14.201,14.288,71178,0
2014-01-27,14.26,14.358,13.965,14.053,52379,0
2014-01-28,14.053,14.142,14.034,14.034,17935,0
2014-01-29,13.905,13.955,13.8,13.925,75467,0
2014-01-30,13.955,14.053,13.896,13.985,25851,0
2014-01-31,13.886,14.142,13.827,14.132,70826,0
2014-02-03,14.043,14.112,13.771,13.8,131092,0
2014-02-04,13.866,14.132,13.731,14.063,76516,0
2014-02-05,13.975,14.24,13.965,14.043,23954,0
2014-02-06,14.318,14.328,14.269,14.308,5378,0
2014-02-07,14.416,14.594,14.318,14.416,31113,0
2014-02-10,14.338,14.406,14.23,14.25,7940,0
2014-02-11,14.308,14.574,14.308,14.524,9360,0
2014-02-12,14.642,14.672,14.544,14.594,9286,0
2014-02-13,14.465,14.672,14.445,14.613,6310,0
2014-02-14,14.642,14.887,14.642,14.759,15218,0
2014-02-18,14.69,14.739,14.594,14.603,17934,0
2014-02-19,14.504,14.662,14.485,14.504,22858,0
2014-02-20,14.465,14.603,14.445,14.603,6327,0
2014-02-21,14.779,14.779,14.594,14.652,13146,0
2014-02-24,14.642,14.719,14.564,14.623,9854,0
2014-02-25,14.584,14.603,14.514,14.544,13245,0
2014-02-26,14.574,14.7,14.544,14.681,21192,0
2014-02-27,14.69,14.897,14.681,14.897,32703,0
2014-02-28,14.837,14.897,14.779,14.857,7016,0
2014-03-03,14.642,14.69,14.584,14.584,37022,0
2014-03-04,14.69,14.759,14.662,14.662,25516,0
2014-03-05,14.642,14.729,14.642,14.69,14094,0
2014-03-06,14.719,14.946,14.719,14.817,2188,0
2014-03-07,14.672,14.847,14.632,14.709,13161,0
2014-03-10,14.7,14.7,14.613,14.7,6623,0
2014-03-11,14.652,14.7,14.485,14.544,53526,0
2014-03-12,14.445,14.534,14.425,14.524,3832,0
2014-03-13,14.445,14.475,14.24,14.24,10195,0
2014-03-14,14.21,14.298,14.201,14.23,45485,0
2014-03-17,14.308,14.445,14.308,14.378,8336,0
2014-03-18,14.388,14.623,14.388,14.613,21447,0
2014-03-19,14.564,14.613,14.455,14.455,54288,0
2014-03-20,14.388,14.406,14.308,14.358,21087,0
2014-03-21,14.475,14.594,14.435,14.445,42678,0
2014-03-24,14.564,14.642,14.455,14.534,22289,0
2014-03-25,14.554,14.662,14.554,14.632,15624,0
2014-03-26,14.729,14.789,14.672,14.729,12347,0
2014-03-27,14.672,14.847,14.652,14.69,51409,0
2014-03-28,14.749,14.936,14.749,14.867,13096,0
2014-03-31,14.946,14.975,14.927,14.946,8423,0
2014-04-01,14.994,15.014,14.946,14.994,33141,0
2014-04-02,15.004,15.111,14.966,15.044,6097,0
2014-04-03,14.994,15.073,14.956,15.014,41278,0
2014-04-04,15.141,15.229,14.956,14.966,11293,0
2014-04-07,15.014,15.064,14.779,14.946,67583,0
2014-04-08,14.985,15.16,14.985,15.092,12943,0
2014-04-09,15.082,15.17,15.082,15.141,3200,0
2014-04-10,15.249,15.288,14.994,15.044,24233,0
2014-04-11,14.927,15.054,14.917,14.956,46402,0
2014-04-14,14.887,15.024,14.69,15.024,19982,0
2014-04-15,14.994,15.014,14.779,14.887,16661,0
2014-04-16,14.897,15.054,14.897,15.024,8673,0
2014-04-17,15.141,15.141,15.064,15.121,17769,0
2014-04-21,15.044,15.101,15.014,15.034,8364,0
2014-04-22,14.985,15.121,14.985,15.092,29774,0
2014-04-23,15.054,15.054,14.946,15.014,24286,0
2014-04-24,14.985,15.044,14.956,14.975,11015,0
2014-04-25,14.887,14.887,14.769,14.807,11558,0
2014-04-28,14.807,14.917,14.759,14.867,22627,0
2014-04-29,14.907,15.004,14.907,14.966,8468,0
2014-04-30,14.877,14.897,14.827,14.887,38414,0
2014-05-01,14.917,14.946,14.907,14.917,4372,0
2014-05-02,14.946,15.092,14.877,15.082,70932,0
2014-05-05,14.985,14.994,14.946,14.985,3057,0
2014-05-06,14.994,15.141,14.994,15.064,4524,0
2014-05-07,15.082,15.121,14.994,15.101,16385,0
2014-05-08,15.199,15.199,15.082,15.101,11330,0
2014-05-09,15.054,15.15,15.034,15.111,4311,0
2014-05-12,15.219,15.288,15.219,15.288,4469,0
2014-05-13,15.318,15.406,15.318,15.348,12693,0
2014-05-14,15.358,15.446,15.358,15.396,4618,0
2014-05-15,15.338,15.358,15.219,15.268,10768,0
2014-05-16,15.338,15.476,15.328,15.476,8226,0
2014-05-19,15.386,15.466,15.386,15.466,4822,0
2014-05-20,15.416,15.416,15.288,15.348,10451,0
2014-05-21,15.368,15.406,15.368,15.396,18185,0
2014-05-22,15.338,15.466,15.338,15.436,64109,0
2014-05-23,15.436,15.515,15.436,15.486,10571,0
2014-05-27,15.456,15.496,15.348,15.426,30847,0
2014-05-28,15.486,15.534,15.486,15.534,44710,0
2014-05-29,15.544,15.582,15.525,15.573,7228,0
2014-05-30,15.573,15.573,15.396,15.406,7048,0
2014-06-02,15.496,15.525,15.446,15.456,24091,0
2014-06-03,15.525,15.591,15.506,15.553,6788,0
2014-06-04,15.456,15.506,15.416,15.466,2587,0
2014-06-05,15.466,15.641,15.456,15.621,28045,0
2014-06-06,15.671,15.817,15.671,15.778,8864,0
2014-06-09,15.749,15.788,15.749,15.788,1430,0
2014-06-10,15.798,15.896,15.798,15.896,3776,0
2014-06-11,15.886,15.896,15.837,15.866,1554,0
2014-06-12,15.827,15.876,15.778,15.798,37185,0
2014-06-13,15.719,15.788,15.709,15.769,12199,0
2014-06-16,15.739,15.769,15.681,15.681,7592,0
2014-06-17,15.69,15.7,15.631,15.661,10411,0
2014-06-18,15.739,15.876,15.631,15.866,3944,0
2014-06-19,15.749,15.798,15.729,15.769,4786,0
2014-06-20,15.729,15.769,15.681,15.69,20291,0
2014-06-23,15.651,15.681,15.651,15.661,17466,0
2014-06-24,15.778,15.788,15.641,15.681,9977,0
2014-06-25,15.729,15.729,15.661,15.729,18340,0
2014-06-26,15.713,15.733,15.675,15.733,8636,0
2014-06-27,15.685,15.812,15.685,15.812,3185,0
2014-06-30,15.753,15.772,15.694,15.772,39198,0
2014-07-01,15.851,15.861,15.802,15.861,18619,0
2014-07-02,15.901,15.96,15.901,15.93,8035,0
2014-07-03,15.96,16.018,15.96,15.988,7660,0
2014-07-07,16.028,16.028,15.979,16.028,5571,0
2014-07-08,15.96,15.96,15.921,15.96,4579,0
2014-07-09,15.911,15.969,15.911,15.969,30132,0
2014-07-10,15.851,15.901,15.802,15.821,15396,0
2014-07-11,15.743,15.911,15.743,15.831,44217,0
2014-07-14,15.94,15.988,15.911,15.969,36415,0
2014-07-15,15.988,16.008,15.891,15.93,21950,0
2014-07-16,15.969,16.028,15.891,15.95,12362,0
2014-07-17,15.94,15.94,15.753,15.782,84436,0
2014-07-18,15.841,15.969,15.821,15.881,31496,0
2014-07-21,15.763,15.93,15.763,15.901,27010,0
2014-07-22,15.94,16.127,15.94,16.028,15077,0
2014-07-23,15.988,16.127,15.988,16.087,21987,0
2014-07-24,16.037,16.166,16.018,16.077,14240,0
2014-07-25,16.028,16.037,15.96,15.988,5490,0
2014-07-28,16.047,16.196,16.008,16.077,20106,0
2014-07-29,15.96,16.028,15.96,16.008,5571,0
2014-07-30,16.018,16.018,15.93,15.93,3087,0
2014-07-31,15.782,15.782,15.685,15.753,14023,0
2014-08-01,15.831,15.831,15.685,15.713,1140,0
2014-08-04,15.812,15.861,15.743,15.861,31179,0
2014-08-05,15.704,15.753,15.685,15.743,33805,0
2014-08-06,15.704,15.704,15.605,15.665,19196,0
2014-08-07,15.625,15.665,15.537,15.567,1372,0
2014-08-08,15.557,15.655,15.537,15.615,3867,0
2014-08-11,15.645,15.802,15.645,15.802,2365,0
2014-08-12,15.733,15.782,15.733,15.753,1375,0
2014-08-13,15.792,15.911,15.792,15.792,3134,0
2014-08-14,15.901,15.911,15.812,15.891,13203,0
2014-08-15,15.94,16.008,15.861,15.881,28200,0
2014-08-18,15.96,16.047,15.96,16.047,2695,0
2014-08-19,16.037,16.117,16.028,16.117,22764,0
2014-08-20,16.057,16.097,16.037,16.097,10873,0
2014-08-21,16.037,16.077,16.037,16.057,7540,0
2014-08-22,16.037,16.067,16.018,16.067,15103,0
2014-08-25,16.077,16.206,16.077,16.206,19591,0
2014-08-26,16.196,16.315,16.157,16.275,8232,0
2014-08-27,16.285,16.315,16.236,16.315,8622,0
2014-08-28,16.186,16.236,16.147,16.166,2037,0
2014-08-29,16.137,16.256,16.137,16.236,18323,0
2014-09-02,16.176,16.196,16.157,16.186,50157,0
2014-09-03,16.335,16.392,16.186,16.392,58289,0
2014-09-04,16.392,16.422,16.353,16.362,14367,0
2014-09-05,16.344,16.412,16.344,16.412,51730,0
2014-09-08,16.344,16.461,16.265,16.325,22718,0
2014-09-09,16.275,16.275,16.147,16.216,59592,0
2014-09-10,16.127,16.236,16.087,16.236,33891,0
2014-09-11,16.117,16.117,16.057,16.077,12387,0
2014-09-12,16.028,16.047,15.911,15.979,74289,0
2014-09-15,15.979,15.979,15.821,15.851,50753,0
2014-09-16,15.891,16.315,15.891,16.057,27679,0
2014-09-17,15.998,16.057,15.93,15.96,9847,0
2014-09-18,15.921,15.979,15.881,15.911,11102,0
2014-09-19,15.998,15.998,15.812,15.861,64288,0
2014-09-22,15.831,15.851,15.685,15.723,40870,0
2014-09-23,15.723,15.733,15.625,15.655,16147,0
2014-09-24,15.635,15.753,15.586,15.743,15125,0
2014-09-25,15.635,15.635,15.469,15.528,59774,0
2014-09-26,15.489,15.557,15.479,15.528,5523,0
2014-09-29,15.371,15.371,15.301,15.321,12676,0
2014-09-30,15.311,15.311,15.211,15.211,15403,0
2014-10-01,15.191,15.191,15.056,15.113,65614,0
2014-10-02,15.046,15.113,14.918,15.026,13259,0
2014-10-03,15.056,15.162,14.987,15.162,22770,0
2014-10-06,15.301,15.489,15.301,15.489,10298,0
2014-10-07,15.429,15.459,15.321,15.321,10243,0
2014-10-08,15.271,15.429,15.103,15.429,13800,0
2014-10-09,15.301,15.321,15.191,15.261,10256,0
2014-10-10,15.182,15.182,14.977,14.987,7041,0
2014-10-13,14.957,15.056,14.808,14.937,83643,0
2014-10-14,14.908,14.918,14.73,14.918,69915,0
2014-10-15,14.682,14.868,14.554,14.838,35183,0
2014-10-16,14.672,14.888,14.229,14.74,53367,0
2014-10-17,14.838,14.937,14.71,14.828,11915,0
2014-10-20,14.818,14.918,14.75,14.838,5633,0
2014-10-21,14.996,14.996,14.848,14.888,4428,0
2014-10-22,14.888,14.957,14.798,14.858,34706,0
2014-10-23,14.928,14.947,14.868,14.868,9671,0
2014-10-24,14.848,15.036,14.72,14.967,18125,0
2014-10-27,14.818,14.868,14.75,14.868,6692,0
2014-10-28,14.967,15.123,14.967,15.123,36620,0
2014-10-29,15.162,15.331,15.056,15.094,18051,0
2014-10-30,15.143,15.261,15.123,15.261,50617,0
2014-10-31,15.291,15.379,15.291,15.311,6544,0
2014-11-03,15.241,15.449,15.211,15.241,44961,0
2014-11-04,15.103,15.241,15.066,15.182,15156,0
2014-11-05,15.162,15.162,14.947,15.084,3407,0
2014-11-06,15.075,15.075,14.957,14.996,5939,0
2014-11-07,14.957,15.123,14.957,15.094,24928,0
2014-11-10,15.016,15.113,15.006,15.056,1744,0
2014-11-11,14.967,15.133,14.957,15.133,69687,0
2014-11-12,15.133,15.231,15.036,15.036,15543,0
2014-11-13,15.103,15.103,14.987,14.987,5851,0
2014-11-14,14.928,15.094,14.928,15.056,8113,0
2014-11-17,14.957,15.143,14.878,15.036,23320,0
2014-11-18,15.075,15.133,15.036,15.056,33401,0
2014-11-19,14.967,15.094,14.957,15.056,14014,0
2014-11-20,15.026,15.084,14.977,15.036,18660,0
2014-11-21,15.221,15.409,15.211,15.379,27753,0
2014-11-24,15.341,15.389,15.251,15.251,19953,0
2014-11-25,15.191,15.291,15.172,15.191,5134,0
2014-11-26,15.261,15.341,15.162,15.291,9301,0
2014-11-28,15.113,15.211,15.084,15.084,15519,0
2014-12-01,14.918,15.046,14.828,14.918,14854,0
2014-12-02,14.918,15.123,14.818,14.898,20690,0
2014-12-03,14.878,14.957,14.878,14.937,7230,0
2014-12-04,14.908,14.967,14.898,14.898,9320,0
2014-12-05,14.898,14.947,14.898,14.947,10455,0
2014-12-08,14.898,14.908,14.76,14.77,28618,0
2014-12-09,14.691,14.691,14.584,14.613,15473,0
2014-12-10,14.603,14.603,14.435,14.465,14001,0
2014-12-11,14.387,14.425,14.229,14.229,3744,0
2014-12-12,14.151,14.19,14.061,14.111,16629,0
2014-12-15,14.042,14.042,13.874,13.963,22565,0
2014-12-16,13.679,14.012,13.324,13.679,61427,0
2014-12-17,13.75,14.055,13.75,13.887,20877,0
2014-12-18,14.055,14.175,14.055,14.165,46377,0
2014-12-19,14.223,14.342,14.223,14.312,35908,0
2014-12-22,14.392,14.392,14.155,14.342,23457,0
2014-12-23,14.312,14.312,14.253,14.272,40041,0
2014-12-24,14.263,14.312,13.887,14.282,62050,0
2014-12-26,14.382,14.46,14.382,14.411,8410,0
2014-12-29,14.372,14.401,14.272,14.292,12320,0
2014-12-30,14.233,14.332,14.184,14.312,22049,0
2014-12-31,14.292,14.411,14.282,14.372,15582,0
2015-01-02,14.322,14.342,14.145,14.184,35172,0
2015-01-05,14.135,14.184,13.956,13.966,42702,0
2015-01-06,13.838,13.966,13.838,13.877,7443,0
2015-01-07,14.055,14.145,13.946,14.035,71206,0
2015-01-08,14.312,14.5,14.204,14.45,55038,0
2015-01-09,14.421,14.53,14.372,14.411,20883,0
2015-01-12,14.411,14.49,14.411,14.48,49189,0
2015-01-13,14.629,14.638,14.421,14.46,2691,0
2015-01-14,14.49,14.51,14.282,14.401,16104,0
2015-01-15,14.55,14.648,14.392,14.46,11515,0
2015-01-16,14.47,14.599,14.47,14.59,9019,0
2015-01-20,14.648,15.141,14.411,14.49,7717,0
2015-01-21,14.707,14.707,14.619,14.687,3635,0
2015-01-22,14.727,14.875,14.727,14.855,13609,0
2015-01-23,14.994,14.994,14.825,14.865,6256,0
2015-01-26,14.787,14.905,14.697,14.825,90521,0
2015-01-27,14.727,14.815,14.717,14.777,31352,0
2015-01-28,14.767,14.905,14.638,14.787,33210,0
2015-01-29,14.707,14.737,14.59,14.727,14679,0
2015-01-30,14.52,14.599,14.421,14.44,22351,0
2015-02-02,14.53,14.58,14.392,14.56,26203,0
2015-02-03,14.55,14.795,14.55,14.757,23066,0
2015-02-04,14.727,14.885,14.717,14.835,8622,0
2015-02-05,14.825,14.935,14.815,14.935,5417,0
2015-02-06,14.835,14.835,14.619,14.648,5824,0
2015-02-09,14.638,14.787,14.58,14.648,4641,0
2015-02-10,14.638,14.638,14.54,14.629,6315,0
2015-02-11,14.53,14.58,14.421,14.54,15644,0
2015-02-12,14.609,14.895,14.609,14.835,17623,0
2015-02-13,14.895,14.965,14.885,14.895,3682,0
2015-02-17,14.757,14.905,14.717,14.727,7429,0
2015-02-18,14.609,14.815,14.609,14.757,9703,0
2015-02-19,14.648,14.678,14.54,14.54,7159,0
2015-02-20,14.668,14.815,14.55,14.815,51908,0
2015-02-23,14.678,14.737,14.668,14.668,3165,0
2015-02-24,14.727,14.895,14.687,14.845,7390,0
2015-02-25,14.845,14.935,14.845,14.895,12927,0
2015-02-26,14.777,14.875,14.777,14.875,609,0
2015-02-27,14.875,14.915,14.855,14.865,3924,0
2015-03-02,14.905,14.935,14.855,14.915,11135,0
2015-03-03,14.895,14.925,14.865,14.885,17110,0
2015-03-04,14.815,14.815,14.687,14.777,27943,0
2015-03-05,14.787,14.787,14.687,14.707,2430,0
2015-03-06,14.599,14.619,14.5,14.51,31485,0
2015-03-09,14.57,14.58,14.44,14.5,20958,0
2015-03-10,14.312,14.312,14.184,14.213,4657,0
2015-03-11,14.272,14.272,14.155,14.223,9213,0
2015-03-12,14.322,14.43,14.302,14.382,4354,0
2015-03-13,14.292,14.292,14.155,14.253,10934,0
2015-03-16,14.45,14.53,14.362,14.53,19843,0
2015-03-17,14.411,14.57,14.392,14.57,45965,0
2015-03-18,14.49,14.835,14.49,14.757,22070,0
2015-03-19,14.747,14.747,14.53,14.58,40598,0
2015-03-20,14.727,14.795,14.668,14.707,35536,0
2015-03-23,14.609,14.777,14.609,14.707,9213,0
2015-03-24,14.687,14.787,14.687,14.707,13667,0
2015-03-25,14.767,14.767,14.59,14.609,6074,0
2015-03-26,14.599,14.599,14.49,14.5,13060,0
2015-03-27,14.5,14.51,14.47,14.51,14680,0
2015-03-30,14.59,14.737,14.59,14.727,41306,0
2015-03-31,14.629,14.717,14.629,14.678,17854,0
2015-04-01,14.825,14.885,14.795,14.875,10024,0
2015-04-02,14.945,15.082,14.945,15.082,7088,0
2015-04-06,15.082,15.28,15.082,15.28,11035,0
2015-04-07,15.25,15.28,15.19,15.22,6069,0
2015-04-08,15.399,15.489,15.34,15.34,39788,0
2015-04-09,15.459,15.518,15.37,15.449,28248,0
2015-04-10,15.429,15.489,15.409,15.439,14275,0
2015-04-13,15.489,15.509,15.35,15.35,4961,0
2015-04-14,15.429,15.459,15.37,15.429,12150,0
2015-04-15,15.36,15.547,15.36,15.547,12849,0
2015-04-16,15.479,15.626,15.479,15.626,8931,0
2015-04-17,15.449,15.449,15.31,15.37,25007,0
2015-04-20,15.389,15.389,15.33,15.34,1770,0
2015-04-21,15.429,15.449,15.389,15.419,4388,0
2015-04-22,15.449,15.528,15.449,15.528,5364,0
2015-04-23,15.518,15.656,15.479,15.586,29057,0
2015-04-24,15.586,15.656,15.509,15.616,14394,0
2015-04-27,15.656,15.734,15.626,15.734,26020,0
2015-04-28,15.626,15.773,15.616,15.705,11135,0
2015-04-29,15.576,15.576,15.518,15.528,3544,0
2015-04-30,15.459,15.499,15.33,15.33,20856,0
2015-05-01,15.35,15.449,15.31,15.449,15997,0
2015-05-04,15.479,15.479,15.399,15.459,37056,0
2015-05-05,15.409,15.409,15.29,15.29,710,0
2015-05-06,15.29,15.31,14.955,15.141,24819,0
2015-05-07,15.111,15.111,14.945,15.064,10523,0
2015-05-08,15.181,15.29,15.171,15.27,6378,0
2015-05-11,15.141,15.19,15.064,15.161,20856,0
2015-05-12,15.073,15.111,15.073,15.101,3613,0
2015-05-13,15.19,15.25,15.044,15.044,6986,0
2015-05-14,15.092,15.21,15.092,15.19,7593,0
2015-05-15,15.29,15.33,15.29,15.32,697,0
2015-05-18,15.28,15.31,15.24,15.25,14360,0
2015-05-19,15.27,15.33,15.26,15.33,27537,0
2015-05-20,15.27,15.36,15.27,15.35,8605,0
2015-05-21,15.3,15.3,15.24,15.26,7694,0
2015-05-22,15.26,15.31,15.22,15.3,6278,0
2015-05-26,15.161,15.161,15.073,15.082,30877,0
2015-05-27,15.024,15.073,14.935,15.044,11135,0
2015-05-28,14.915,14.975,14.845,14.945,20315,0
2015-05-29,14.945,14.945,14.885,14.885,27943,0
2015-06-01,14.805,14.905,14.767,14.875,14864,0
2015-06-02,14.845,14.994,14.795,14.955,6030,0
2015-06-03,14.965,14.965,14.845,14.855,6074,0
2015-06-04,14.727,14.815,14.668,14.668,36143,0
2015-06-05,14.56,14.619,14.48,14.57,4657,0
2015-06-08,14.629,14.727,14.629,14.678,23184,0
2015-06-09,14.609,14.678,14.57,14.609,4787,0
2015-06-10,14.668,14.935,14.668,14.747,13983,0
2015-06-11,14.757,14.777,14.737,14.767,1678,0
2015-06-12,14.777,14.805,14.747,14.795,35941,0
2015-06-15,14.609,14.658,14.609,14.629,18426,0
2015-06-16,14.58,14.747,14.58,14.737,7897,0
2015-06-17,14.648,14.815,14.629,14.668,12959,0
2015-06-18,14.767,14.895,14.767,14.865,2430,0
2015-06-19,14.629,14.787,14.629,14.727,30778,0
2015-06-22,14.875,14.915,14.845,14.855,15187,0
2015-06-23,14.895,15.014,14.855,14.994,24543,0
2015-06-24,14.994,15.024,14.885,14.935,9820,0
2015-06-25,14.885,14.885,14.855,14.855,405,0
2015-06-26,14.831,14.871,14.624,14.753,11716,0
2015-06-29,14.565,14.633,14.495,14.495,25654,0
2015-06-30,14.633,14.693,14.614,14.693,9971,0
2015-07-01,14.792,14.881,14.643,14.693,19898,0
2015-07-02,14.861,14.861,14.801,14.811,8081,0
2015-07-06,14.595,14.703,14.475,14.535,21209,0
2015-07-07,14.367,14.377,14.159,14.367,40905,0
2015-07-08,14.069,14.397,14.009,14.109,34643,0
2015-07-09,14.267,14.425,14.059,14.089,43026,0
2015-07-10,14.347,14.387,14.207,14.307,33229,0
2015-07-13,14.475,14.535,14.455,14.535,22624,0
2015-07-14,14.485,14.575,14.485,14.565,3467,0
2015-07-15,14.445,14.515,14.397,14.425,21288,0
2015-07-16,14.703,14.703,14.555,14.555,2929,0
2015-07-17,14.585,14.792,14.555,14.565,2424,0
2015-07-20,14.475,14.743,14.475,14.515,4343,0
2015-07-21,14.575,14.792,14.455,14.485,3030,0
2015-07-22,14.425,14.535,14.307,14.485,7272,0
2015-07-23,14.387,14.387,14.287,14.287,606,0
2015-07-24,14.099,14.179,14.039,14.059,25856,0
2015-07-27,13.92,13.92,13.674,13.831,30199,0
2015-07-28,13.841,13.94,13.821,13.861,3636,0
2015-07-29,13.94,14.089,13.93,13.98,10503,0
2015-07-30,13.95,13.95,13.881,13.881,10606,0
2015-07-31,13.94,14.099,13.94,14.009,2221,0
2015-08-03,13.95,13.95,13.821,13.861,20544,0
2015-08-04,13.97,14.059,13.91,14.009,49188,0
2015-08-05,14.099,14.099,13.96,14,5252,0
2015-08-06,13.881,14.159,13.881,14.009,2443,0
2015-08-07,13.96,14.019,13.811,13.811,5959,0
2015-08-10,13.831,13.94,13.802,13.831,10908,0
2015-08-11,13.753,13.792,13.585,13.644,37161,0
2015-08-12,13.406,13.515,13.376,13.485,16261,0
2015-08-13,13.485,13.535,13.435,13.455,9090,0
2015-08-14,13.485,13.585,13.485,13.585,7272,0
2015-08-17,13.455,13.475,13.356,13.416,2626,0
2015-08-18,13.326,13.386,13.286,13.306,8382,0
2015-08-19,13.326,13.326,13.119,13.168,7676,0
2015-08-20,12.981,13.02,12.921,13.01,6969,0
2015-08-21,12.881,12.921,12.653,12.653,12524,0
2015-08-24,11.534,12.218,11.534,11.97,19285,0
2015-08-25,12.504,12.504,12.059,12.069,29593,0
2015-08-26,12.436,12.436,12.128,12.347,20402,0
2015-08-27,12.624,12.861,12.534,12.851,20806,0
2015-08-28,12.703,12.871,12.703,12.793,29593,0
2015-08-31,12.653,12.733,12.524,12.683,13028,0
2015-09-01,12.504,12.594,12.426,12.534,80700,0
2015-09-02,12.673,12.673,12.514,12.554,2221,0
2015-09-03,12.643,12.683,12.504,12.683,8382,0
2015-09-04,12.445,12.643,12.436,12.524,8282,0
2015-09-08,12.773,12.773,12.524,12.693,25856,0
2015-09-09,12.841,12.941,12.564,12.723,28381,0
2015-09-10,12.653,12.753,12.653,12.733,10271,0
2015-09-11,12.723,12.743,12.524,12.653,10706,0
2015-09-14,12.554,12.713,12.554,12.713,5959,0
2015-09-15,12.753,12.813,12.753,12.813,5454,0
2015-09-16,12.921,13.109,12.911,13.089,31411,0
2015-09-17,13.01,13.326,13.01,13.148,15016,0
2015-09-18,13.119,13.139,12.961,12.991,5454,0
2015-09-21,12.951,12.951,12.823,12.823,6564,0
2015-09-22,12.544,12.653,12.544,12.653,4039,0
2015-09-23,12.574,12.663,12.337,12.337,7978,0
2015-09-24,12.267,12.426,12.128,12.377,10888,0
2015-09-25,12.367,12.673,12.357,12.524,25350,0
2015-09-28,12.277,12.317,11.901,12.158,20153,0
2015-09-29,12.128,12.267,12,12.049,11514,0
2015-09-30,12.297,12.514,12.297,12.514,65043,0
2015-10-01,12.564,12.653,12.534,12.574,11817,0
2015-10-02,12.436,12.901,12.436,12.803,6969,0
2015-10-05,12.871,13.227,12.813,12.881,33701,0
2015-10-06,12.881,13.079,12.832,13.069,7575,0
2015-10-07,13.247,13.485,13.227,13.425,10403,0
2015-10-08,13.306,13.535,13.296,13.465,13231,0
2015-10-09,13.515,13.644,13.386,13.555,6464,0
2015-10-12,13.545,13.664,13.505,13.515,4071,0
2015-10-13,13.386,13.435,13.306,13.376,3131,0
2015-10-14,13.129,13.356,13.109,13.227,8584,0
2015-10-15,13.356,13.455,13.237,13.455,19090,0
2015-10-16,13.445,13.465,13.336,13.366,5252,0
2015-10-19,13.386,13.465,13.346,13.416,8000,0
2015-10-20,13.416,13.435,13.376,13.377,1837,0
2015-10-21,13.416,13.416,13.257,13.277,3333,0
2015-10-22,13.267,13.445,13.267,13.406,7272,0
2015-10-23,13.505,13.565,13.445,13.555,8282,0
2015-10-26,13.515,13.515,13.406,13.425,4445,0
2015-10-27,13.366,13.366,13.119,13.306,14948,0
2015-10-28,13.346,13.356,13.148,13.198,9898,0
2015-10-29,13.178,13.296,13.158,13.237,21008,0
2015-10-30,13.218,13.435,13.129,13.356,10908,0
2015-11-02,13.296,13.396,13.247,13.396,24688,0
2015-11-03,13.366,13.515,13.366,13.505,1718,0
2015-11-04,13.465,13.595,13.435,13.465,7598,0
2015-11-05,13.525,13.525,13.435,13.505,56761,0
2015-11-06,13.336,13.386,13.227,13.227,1919,0
2015-11-09,13.168,13.188,12.941,13.059,12255,0
2015-11-10,12.871,13.001,12.871,12.921,3131,0
2015-11-11,13.02,13.02,12.911,13.02,26159,0
2015-11-12,12.981,13.001,12.921,12.921,4849,0
2015-11-13,12.881,12.881,12.643,12.783,14342,0
2015-11-16,12.851,12.901,12.663,12.901,13837,0
2015-11-17,12.851,12.971,12.851,12.911,4949,0
2015-11-18,12.901,12.921,12.813,12.823,11716,0
2015-11-19,12.971,13.139,12.871,13.139,17069,0
2015-11-20,13.148,13.237,13.148,13.208,2626,0
2015-11-23,13.119,13.218,13.119,13.158,2019,0
2015-11-24,13.158,13.158,13.089,13.139,3232,0
2015-11-25,13.01,13.267,13.01,13.227,41107,0
2015-11-27,13.178,13.188,13.049,13.049,22523,0
2015-11-30,13.029,13.059,12.981,13.039,5858,0
2015-12-01,13.089,13.198,13.02,13.079,21597,0
2015-12-02,13.089,13.089,12.991,13.01,12790,0
2015-12-03,13.001,13.059,12.851,12.931,15485,0
2015-12-04,12.803,12.941,12.763,12.911,6363,0
2015-12-07,12.861,12.861,12.783,12.793,18080,0
2015-12-08,12.614,12.673,12.574,12.673,12558,0
2015-12-09,12.683,12.793,12.614,12.663,18281,0
2015-12-10,12.584,12.604,12.524,12.604,18786,0
2015-12-11,12.377,12.396,12.307,12.307,1617,0
2015-12-14,12.386,12.386,12.228,12.267,14925,0
2015-12-15,12.367,12.386,12.158,12.367,12321,0
2015-12-16,12.38,12.568,12.321,12.469,24617,0
2015-12-17,12.528,12.578,12.331,12.479,47115,0
2015-12-18,12.42,12.508,12.4,12.41,11804,0
2015-12-21,12.558,12.558,12.39,12.449,37530,0
2015-12-22,12.459,12.588,12.459,12.528,19462,0
2015-12-23,12.618,12.817,12.44,12.727,19069,0
2015-12-24,12.827,12.827,12.657,12.767,2217,0
2015-12-28,12.637,12.757,12.637,12.697,12917,0
2015-12-29,12.807,12.848,12.717,12.835,21214,0
2015-12-30,12.731,12.845,12.538,12.548,36701,0
2015-12-31,12.628,12.757,12.568,12.737,21002,0
2016-01-04,12.548,12.548,12.013,12.4,19326,0
2016-01-05,12.321,12.4,12.281,12.399,17402,0
2016-01-06,12.222,12.222,12.067,12.072,6039,0
2016-01-07,11.914,11.943,11.826,11.914,99734,0
2016-01-08,11.953,12.172,11.647,11.726,16328,0
2016-01-11,11.884,11.884,11.608,11.657,16000,0
2016-01-12,11.766,11.766,11.512,11.666,19651,0
2016-01-13,11.736,11.756,11.537,11.637,35439,0
2016-01-14,11.647,12.122,11.586,11.826,107554,0
2016-01-15,11.439,11.627,11.309,11.567,33117,0
2016-01-19,11.478,11.647,11.468,11.547,21993,0
2016-01-20,11.379,11.409,11.091,11.339,96817,0
2016-01-21,11.419,11.419,11.279,11.339,31536,0
2016-01-22,11.459,11.547,11.419,11.547,18861,0
2016-01-25,11.439,11.468,11.309,11.339,22453,0
2016-01-26,11.449,11.449,11.339,11.389,39722,0
2016-01-27,11.419,11.478,11.399,11.41,8706,0
2016-01-28,11.537,11.537,11.478,11.497,15174,0
2016-01-29,11.637,11.836,11.637,11.826,27258,0
2016-02-01,11.676,11.826,11.676,11.816,22066,0
2016-02-02,11.716,11.716,11.597,11.655,20129,0
2016-02-03,11.746,11.874,11.597,11.874,20355,0
2016-02-04,11.914,12.023,11.776,11.846,6562,0
2016-02-05,12.092,12.092,11.696,11.696,23527,0
2016-02-08,11.527,11.657,11.409,11.497,13510,0
2016-02-09,11.26,11.449,11.191,11.319,10375,0
2016-02-10,11.449,11.517,11.359,11.359,11696,0
2016-02-11,11.24,11.359,11.201,11.26,16900,0
2016-02-12,11.399,11.399,11.25,11.349,87330,0
2016-02-16,11.597,11.597,11.429,11.527,49947,0
2016-02-17,11.706,11.874,11.637,11.796,13463,0
2016-02-18,11.706,11.855,11.676,11.676,23523,0
2016-02-19,11.607,11.736,11.607,11.716,10423,0
2016-02-22,11.904,11.904,11.806,11.846,112060,0
2016-02-23,11.766,11.776,11.617,11.617,20627,0
2016-02-24,11.389,11.597,11.379,11.567,6465,0
2016-02-25,11.617,11.627,11.487,11.627,9570,0
2016-02-26,11.706,11.756,11.537,11.537,18076,0
2016-02-29,11.537,11.746,11.527,11.627,46461,0
2016-03-01,11.796,12.089,11.796,12.043,13890,0
2016-03-02,12.072,12.281,12.067,12.261,16609,0
2016-03-03,12.232,12.38,12.232,12.361,8688,0
2016-03-04,12.481,12.687,12.42,12.667,15692,0
2016-03-07,12.717,12.717,12.538,12.598,26012,0
2016-03-08,12.568,12.568,12.371,12.371,20231,0
2016-03-09,12.44,12.456,12.39,12.39,3309,0
2016-03-10,12.548,12.548,12.331,12.479,5655,0
2016-03-11,12.637,12.697,12.608,12.689,3840,0
2016-03-14,12.707,12.707,12.667,12.674,3306,0
2016-03-15,12.598,12.598,12.44,12.44,11500,0
2016-03-16,12.459,12.717,12.44,12.715,9045,0
2016-03-17,12.757,13.004,12.757,12.905,52197,0
2016-03-18,12.976,13.034,12.965,12.975,9846,0
2016-03-21,13.082,13.082,13.005,13.044,1240,0
2016-03-22,12.985,13.094,12.975,13.054,4915,0
2016-03-23,12.945,12.945,12.767,12.827,30959,0
2016-03-24,12.707,12.786,12.707,12.737,3766,0
2016-03-28,12.568,12.806,12.568,12.777,25980,0
2016-03-29,12.697,12.905,12.697,12.905,5456,0
2016-03-30,13.034,13.163,13.034,13.134,12783,0
2016-03-31,13.134,13.168,13.074,13.074,4280,0
2016-04-01,12.875,13.054,12.667,13.054,22973,0
2016-04-04,12.915,13.034,12.915,12.975,28826,0
2016-04-05,12.757,12.817,12.747,12.747,18655,0
2016-04-06,12.777,12.845,12.707,12.845,3897,0
2016-04-07,12.797,12.797,12.657,12.667,33495,0
2016-04-08,12.855,12.945,12.787,12.817,15139,0
2016-04-11,12.985,13.015,12.975,12.996,12508,0
2016-04-12,13.005,13.143,12.905,13.143,30386,0
2016-04-13,13.331,13.331,13.223,13.311,6062,0
2016-04-14,13.276,13.331,13.276,13.311,4490,0
2016-04-15,13.311,13.311,13.262,13.272,3339,0
2016-04-18,13.084,13.331,13.084,13.252,24350,0
2016-04-19,13.311,13.48,13.311,13.43,3596,0
2016-04-20,13.351,13.371,13.301,13.321,19827,0
2016-04-21,13.252,13.301,13.173,13.173,5484,0
2016-04-22,13.223,13.223,13.168,13.173,2471,0
2016-04-25,13.054,13.143,13.054,13.124,13546,0
2016-04-26,13.223,13.232,13.193,13.232,1902,0
2016-04-27,13.242,13.351,13.232,13.311,13583,0
2016-04-28,13.252,13.311,13.193,13.193,1799,0
2016-04-29,13.252,13.252,13.094,13.163,6978,0
2016-05-02,13.183,13.183,13.134,13.153,2393,0
2016-05-03,13.034,13.054,12.827,12.835,9232,0
2016-05-04,12.835,12.835,12.737,12.757,1273,0
2016-05-05,12.787,12.807,12.687,12.697,8975,0
2016-05-06,12.741,12.777,12.598,12.628,21462,0
2016-05-09,12.677,12.687,12.588,12.588,12339,0
2016-05-10,12.657,12.865,12.647,12.865,15330,0
2016-05-11,12.865,12.955,12.865,12.865,31473,0
2016-05-12,12.925,12.925,12.797,12.797,3763,0
2016-05-13,12.697,12.757,12.578,12.588,5881,0
2016-05-16,12.667,12.787,12.667,12.747,5889,0
2016-05-17,12.687,12.786,12.687,12.727,53417,0
2016-05-18,12.667,12.707,12.558,12.558,6903,0
2016-05-19,12.518,12.548,12.44,12.548,15928,0
2016-05-20,12.618,12.618,12.548,12.548,15024,0
2016-05-23,12.568,12.637,12.538,12.637,15214,0
2016-05-24,12.747,12.767,12.707,12.767,10931,0
2016-05-25,12.757,12.925,12.757,12.925,9553,0
2016-05-26,12.935,13.034,12.935,13.025,4494,0
2016-05-27,12.995,13.034,12.946,13.034,2433,0
2016-05-31,12.915,13.054,12.915,13.054,4610,0
2016-06-01,13.084,13.084,12.915,13.006,3645,0
2016-06-02,13.104,13.124,13.094,13.094,3236,0
2016-06-03,13.134,13.331,13.134,13.242,50942,0
2016-06-06,13.341,13.411,13.223,13.401,14477,0
2016-06-07,13.579,13.58,13.401,13.57,10781,0
2016-06-08,13.629,13.688,13.6,13.639,6036,0
2016-06-09,13.55,13.58,13.471,13.492,12209,0
2016-06-10,13.371,13.42,13.214,13.272,11422,0
2016-06-13,13.173,13.173,13.015,13.015,8740,0
2016-06-14,12.955,13.044,12.855,12.875,11412,0
2016-06-15,12.98,13.025,12.935,12.935,33051,0
2016-06-16,12.845,12.885,12.677,12.707,98398,0
2016-06-17,12.837,12.86,12.717,12.856,27026,0
2016-06-20,13.134,13.134,13.029,13.052,10298,0
2016-06-21,13.084,13.143,12.965,13.134,12233,0
2016-06-22,13.193,13.193,13.134,13.173,12471,0
2016-06-23,13.381,13.411,13.252,13.411,13024,0
2016-06-24,12.925,12.925,12.727,12.727,38550,0
2016-06-27,12.737,12.737,12.411,12.449,9165,0
2016-06-28,12.526,12.755,12.526,12.755,20762,0
2016-06-29,12.795,13.051,12.795,13.043,12377,0
2016-06-30,13.043,13.222,13.034,13.192,8892,0
2016-07-01,13.361,13.371,13.261,13.341,11385,0
2016-07-05,13.152,13.241,13.063,13.103,5076,0
2016-07-06,13.043,13.053,12.944,12.994,22709,0
2016-07-07,12.934,13.083,12.934,13.014,12099,0
2016-07-08,13.212,13.291,13.123,13.291,13915,0
2016-07-11,13.331,13.381,13.291,13.381,22557,0
2016-07-12,13.401,13.56,13.321,13.56,17891,0
2016-07-13,13.57,13.57,13.46,13.47,35388,0
2016-07-14,13.56,13.719,13.56,13.659,4937,0
2016-07-15,13.689,13.759,13.633,13.669,13247,0
2016-07-18,13.61,13.769,13.61,13.759,3513,0
2016-07-19,13.699,13.827,13.659,13.679,2023,0
2016-07-20,13.847,13.847,13.728,13.776,5851,0
2016-07-21,13.798,13.798,13.759,13.769,9188,0
2016-07-22,13.808,13.877,13.779,13.877,8150,0
2016-07-25,13.808,13.827,13.769,13.788,10788,0
2016-07-26,13.867,13.877,13.827,13.867,2434,0
2016-07-27,13.867,13.917,13.784,13.907,5062,0
2016-07-28,13.876,13.936,13.827,13.917,5617,0
2016-07-29,13.887,13.967,13.887,13.967,2526,0
2016-08-01,13.997,13.997,13.957,13.957,24044,0
2016-08-02,13.967,13.967,13.869,13.927,35209,0
2016-08-03,13.877,13.957,13.827,13.947,7744,0
2016-08-04,13.947,14.054,13.927,13.957,10551,0
2016-08-05,14.066,14.089,13.998,14.076,3830,0
2016-08-08,14.196,14.245,14.097,14.225,16725,0
2016-08-09,14.335,14.453,14.285,14.295,11213,0
2016-08-10,14.385,14.385,14.295,14.325,7578,0
2016-08-11,14.433,14.533,14.355,14.483,12858,0
2016-08-12,14.463,14.493,14.395,14.453,6155,0
2016-08-15,14.597,14.597,14.513,14.583,8396,0
2016-08-16,14.483,14.523,14.473,14.493,13869,0
2016-08-17,14.443,14.453,14.325,14.453,17956,0
2016-08-18,14.463,14.513,14.453,14.483,59100,0
2016-08-19,14.424,14.465,14.39,14.463,10508,0
2016-08-22,14.365,14.395,14.24,14.305,14564,0
2016-08-23,14.375,14.433,14.285,14.285,8866,0
2016-08-24,14.295,14.345,14.265,14.295,15589,0
2016-08-25,14.256,14.335,14.248,14.305,6274,0
2016-08-26,14.335,14.463,14.156,14.265,28859,0
2016-08-29,14.226,14.338,14.226,14.338,2768,0
2016-08-30,14.365,14.365,14.295,14.325,4156,0
2016-08-31,14.295,14.305,14.225,14.265,66178,0
2016-09-01,14.245,14.265,14.216,14.265,7935,0
2016-09-02,14.404,14.513,14.375,14.453,17645,0
2016-09-06,14.563,14.77,14.563,14.762,19922,0
2016-09-07,14.831,14.831,14.682,14.752,5574,0
2016-09-08,14.712,14.762,14.632,14.632,13492,0
2016-09-09,14.533,14.533,14.225,14.265,19422,0
2016-09-12,14.096,14.285,14.056,14.245,15264,0
2016-09-13,14.156,14.156,13.957,13.997,25902,0
2016-09-14,14.086,14.106,13.997,13.997,7967,0
2016-09-15,14.076,14.196,14.046,14.156,5392,0
2016-09-16,14.036,14.096,14.036,14.086,2985,0
2016-09-19,14.156,14.235,14.031,14.166,60194,0
2016-09-20,14.255,14.255,14.091,14.136,20417,0
2016-09-21,14.205,14.433,14.176,14.433,65888,0
2016-09-22,14.513,14.593,14.483,14.563,10590,0
2016-09-23,14.553,14.553,14.395,14.414,6627,0
2016-09-26,14.335,14.335,14.167,14.215,10216,0
2016-09-27,14.275,14.414,14.235,14.414,5901,0
2016-09-28,14.463,14.503,14.345,14.493,5885,0
2016-09-29,14.315,14.453,14.315,14.414,27106,0
2016-09-30,14.424,14.493,14.424,14.453,8318,0
2016-10-03,14.414,14.483,14.375,14.462,30981,0
2016-10-04,14.523,14.523,14.365,14.415,63646,0
2016-10-05,14.513,14.602,14.493,14.533,28321,0
2016-10-06,14.523,14.573,14.493,14.547,12807,0
2016-10-07,14.503,14.543,14.443,14.473,4996,0
2016-10-10,14.553,14.672,14.553,14.662,6684,0
2016-10-11,14.503,14.503,14.308,14.345,93071,0
2016-10-12,14.325,14.325,14.215,14.225,28709,0
2016-10-13,14.136,14.136,14.026,14.126,19952,0
2016-10-14,14.225,14.264,14.127,14.255,20597,0
2016-10-17,14.086,14.215,14.086,14.146,13821,0
2016-10-18,14.305,14.315,14.295,14.315,27762,0
2016-10-19,14.315,14.453,14.315,14.453,5364,0
2016-10-20,14.414,14.424,14.355,14.387,15362,0
2016-10-21,14.355,14.414,14.355,14.414,635,0
2016-10-24,14.493,14.493,14.414,14.463,1138,0
2016-10-25,14.453,14.503,14.414,14.433,7030,0
2016-10-26,14.315,14.414,14.315,14.315,9881,0
2016-10-27,14.255,14.365,14.225,14.235,17732,0
2016-10-28,14.196,14.265,14.106,14.156,11253,0
2016-10-31,14.2,14.255,14.2,14.255,2622,0
2016-11-01,14.245,14.252,14.096,14.178,19349,0
2016-11-02,14.126,14.126,13.837,13.907,12406,0
2016-11-03,13.917,13.917,13.749,13.759,8137,0
2016-11-04,13.699,13.749,13.61,13.689,30699,0
2016-11-07,13.857,14.106,13.847,14.106,32914,0
2016-11-08,13.997,14.325,13.957,14.186,35132,0
2016-11-09,13.857,13.897,13.684,13.689,19445,0
2016-11-10,13.649,13.679,13.426,13.5,64570,0
2016-11-11,13.192,13.759,13.073,13.381,160595,0
2016-11-14,13.341,13.341,13.133,13.271,40851,0
2016-11-15,13.271,13.321,13.178,13.222,54239,0
2016-11-16,13.093,13.51,13.042,13.182,78401,0
2016-11-17,13.143,13.271,13.143,13.192,30813,0
2016-11-18,13.123,13.143,13.047,13.083,14238,0
2016-11-21,13.123,13.163,13.053,13.093,18128,0
2016-11-22,13.321,13.321,13.192,13.212,28708,0
2016-11-23,13.103,13.182,13.057,13.103,18011,0
2016-11-25,13.172,13.212,13.172,13.212,878,0
2016-11-28,13.281,13.281,13.182,13.192,7931,0
2016-11-29,13.192,13.341,13.152,13.182,203913,0
2016-11-30,13.231,13.42,13.192,13.401,184701,0
2016-12-01,13.321,13.321,13.192,13.311,38560,0
2016-12-02,13.182,13.311,13.182,13.281,20655,0
2016-12-05,13.251,13.45,13.202,13.261,11484,0
2016-12-06,13.42,13.42,13.162,13.311,31159,0
2016-12-07,13.212,13.462,13.212,13.43,28061,0
2016-12-08,13.411,13.42,13.143,13.351,88962,0
2016-12-09,13.271,13.351,13.113,13.281,38420,0
2016-12-12,13.162,13.261,13.152,13.152,9304,0
2016-12-13,13.202,13.263,13.073,13.251,44855,0
2016-12-14,13.212,13.251,13.063,13.063,53270,0
2016-12-15,13.014,13.053,12.964,13.033,32395,0
2016-12-16,13.043,13.043,12.954,12.984,22760,0
2016-12-19,12.984,13.033,12.934,13.014,59415,0
2016-12-20,12.954,12.964,12.844,12.914,22993,0
2016-12-21,12.91,12.91,12.79,12.82,19130,0
2016-12-22,12.79,12.79,12.65,12.67,19739,0
2016-12-23,12.71,12.98,12.71,12.92,47945,0
2016-12-27,12.94,12.969,12.89,12.94,26259,0
2016-12-28,12.95,12.973,12.9,12.91,26965,0
2016-12-29,12.98,13.068,12.98,13.04,44018,0
2016-12-30,13.1,13.172,13.1,13.159,114379,0
2017-01-03,13.329,13.329,13.265,13.271,4267,0
2017-01-04,13.409,13.439,13.359,13.409,14884,0
2017-01-05,13.469,13.599,13.431,13.549,15218,0
2017-01-06,13.509,13.559,13.389,13.519,23552,0
2017-01-09,13.569,13.599,13.519,13.549,12072,0
2017-01-10,13.639,13.679,13.599,13.629,21243,0
2017-01-11,13.649,13.739,13.589,13.739,26976,0
2017-01-12,13.759,13.828,13.739,13.788,9936,0
2017-01-13,13.828,13.838,13.779,13.788,4459,0
2017-01-17,13.788,13.828,13.759,13.769,16542,0
2017-01-18,13.828,13.828,13.709,13.709,10384,0
2017-01-19,13.719,13.828,13.669,13.709,6127,0
2017-01-20,13.729,13.739,13.679,13.729,12132,0
2017-01-23,13.798,13.857,13.797,13.857,15175,0
2017-01-24,13.868,13.988,13.858,13.928,26428,0
2017-01-25,14.028,14.048,14.028,14.048,22302,0
2017-01-26,14.058,14.079,13.958,13.978,66003,0
2017-01-27,14.018,14.022,13.918,13.978,22624,0
2017-01-30,13.858,13.928,13.848,13.888,74899,0
2017-01-31,13.808,13.918,13.808,13.888,97956,0
2017-02-01,13.948,13.948,13.878,13.888,36285,0
2017-02-02,13.971,13.971,13.908,13.928,113844,0
2017-02-03,14.018,14.028,13.978,13.988,73782,0
2017-02-06,14.048,14.048,13.938,13.938,233954,0
2017-02-07,14.058,14.058,13.868,13.878,149852,0
2017-02-08,13.938,13.978,13.938,13.968,68348,0
2017-02-09,14.018,14.068,14.018,14.048,4879,0
2017-02-10,14.058,14.178,14.058,14.168,126303,0
2017-02-13,14.138,14.258,14.138,14.208,22976,0
2017-02-14,14.222,14.258,14.178,14.248,46119,0
2017-02-15,14.198,14.298,14.198,14.268,73821,0
2017-02-16,14.278,14.317,14.168,14.218,29645,0
2017-02-17,14.178,14.218,14.138,14.208,50113,0
2017-02-21,14.248,14.308,14.228,14.288,46181,0
2017-02-22,14.338,14.398,14.328,14.398,52951,0
2017-02-23,14.467,14.467,14.398,14.398,15323,0
2017-02-24,14.258,14.268,14.228,14.258,26140,0
2017-02-27,14.208,14.258,14.198,14.218,31078,0
2017-02-28,14.168,14.208,14.118,14.128,76823,0
2017-03-01,14.248,14.335,14.248,14.288,75366,0
2017-03-02,14.208,14.208,14.098,14.108,17265,0
2017-03-03,14.118,14.178,14.098,14.168,87534,0
2017-03-06,14.128,14.198,14.088,14.108,93851,0
2017-03-07,14.168,14.198,14.098,14.168,61214,0
2017-03-08,14.158,14.178,14.068,14.068,31497,0
2017-03-09,14.058,14.068,13.888,13.988,74928,0
2017-03-10,14.058,14.158,14.058,14.128,35053,0
2017-03-13,14.228,14.268,14.208,14.238,49365,0
2017-03-14,14.221,14.238,14.108,14.128,41482,0
2017-03-15,14.158,14.427,14.158,14.418,172595,0
2017-03-16,14.427,14.527,14.427,14.507,21264,0
2017-03-17,14.537,14.577,14.487,14.547,39295,0
2017-03-20,14.537,14.727,14.537,14.697,13594,0
2017-03-21,14.726,14.797,14.537,14.537,27379,0
2017-03-22,14.559,14.647,14.547,14.637,54400,0
2017-03-23,14.627,14.637,14.577,14.617,87387,0
2017-03-24,14.617,14.647,14.577,14.617,39256,0
2017-03-27,14.577,14.647,14.487,14.587,16509,0
2017-03-28,14.647,14.737,14.647,14.716,27314,0
2017-03-29,14.647,14.817,14.647,14.787,27075,0
2017-03-30,14.747,14.797,14.747,14.767,22829,0
2017-03-31,14.697,14.748,14.687,14.727,16590,0
2017-04-03,14.707,14.907,14.707,14.907,63072,0
2017-04-04,14.897,14.937,14.837,14.934,14138,0
2017-04-05,14.949,15.017,14.927,14.937,20118,0
2017-04-06,14.967,14.967,14.847,14.887,14224,0
2017-04-07,14.867,14.947,14.827,14.927,24346,0
2017-04-10,14.947,14.947,14.877,14.927,15667,0
2017-04-11,14.847,14.917,14.817,14.907,4301,0
2017-04-12,14.887,14.947,14.867,14.927,12437,0
2017-04-13,14.957,14.992,14.917,14.917,8531,0
2017-04-17,14.927,15.017,14.927,14.977,10721,0
2017-04-18,14.967,14.997,14.897,14.907,28258,0
2017-04-19,14.907,14.957,14.847,14.897,18453,0
2017-04-20,14.967,14.967,14.897,14.966,16011,0
2017-04-21,15.007,15.017,14.967,15.017,9216,0
2017-04-24,15.047,15.226,15.047,15.196,17419,0
2017-04-25,15.246,15.316,15.246,15.296,17437,0
2017-04-26,15.318,15.416,15.312,15.356,30496,0
2017-04-27,15.426,15.436,15.356,15.426,16886,0
2017-04-28,15.406,15.476,15.396,15.476,14618,0
2017-05-01,15.473,15.586,15.456,15.556,10913,0
2017-05-02,15.577,15.676,15.526,15.666,9706,0
2017-05-03,15.606,15.616,15.566,15.606,8556,0
2017-05-04,15.456,15.486,15.426,15.456,16726,0
2017-05-05,15.436,15.536,15.426,15.536,7540,0
2017-05-08,15.636,15.636,15.566,15.566,4514,0
2017-05-09,15.636,15.905,15.636,15.874,45588,0
2017-05-10,15.826,15.945,15.825,15.945,21208,0
2017-05-11,15.845,15.975,15.845,15.965,10114,0
2017-05-12,15.985,16.035,15.965,16.035,11212,0
2017-05-15,16.105,16.195,16.075,16.195,16313,0
2017-05-16,16.185,16.315,16.185,16.285,30256,0
2017-05-17,16.175,16.195,16.035,16.045,17433,0
2017-05-18,15.755,15.925,15.6,15.835,19088,0
2017-05-19,15.885,16.035,15.885,16.035,8375,0
2017-05-22,16.125,16.125,16.046,16.065,16678,0
2017-05-23,16.075,16.115,16.051,16.075,10001,0
2017-05-24,16.045,16.115,15.975,16.075,46233,0
2017-05-25,16.115,16.225,16.115,16.225,31361,0
2017-05-26,16.205,16.315,16.115,16.305,16050,0
2017-05-30,16.364,16.364,16.195,16.255,17936,0
2017-05-31,16.185,16.235,16.077,16.155,9515,0
2017-06-01,16.225,16.265,16.095,16.195,26571,0
2017-06-02,16.235,16.305,16.235,16.266,7020,0
2017-06-05,16.205,16.295,16.205,16.236,14086,0
2017-06-06,16.265,16.275,16.205,16.265,8395,0
2017-06-07,16.235,16.275,16.18,16.255,10234,0
2017-06-08,16.285,16.315,16.265,16.285,15417,0
2017-06-09,16.325,16.414,16.255,16.295,13356,0
2017-06-12,16.265,16.265,15.945,16.205,9855,0
2017-06-13,16.205,16.297,16.195,16.195,14273,0
2017-06-14,16.295,16.335,16.245,16.245,6572,0
2017-06-15,16.105,16.174,16.045,16.045,9029,0
2017-06-16,16.135,16.135,16.062,16.115,3577,0
2017-06-19,16.195,16.265,16.193,16.245,8411,0
2017-06-20,16.225,16.275,16.155,16.155,11506,0
2017-06-21,16.195,16.225,16.145,16.225,3494,0
2017-06-22,16.255,16.275,16.165,16.265,8177,0
2017-06-23,16.315,16.316,16.275,16.305,16900,0
2017-06-26,16.424,16.454,16.345,16.404,17096,0
2017-06-27,16.354,16.394,16.285,16.285,19215,0
2017-06-28,16.39,16.39,16.26,16.26,30246,0
2017-06-29,16.28,16.3,16.11,16.15,17621,0
2017-06-30,16.15,16.2756,16.15,16.15,23521,0
2017-07-03,16.11,16.2103,16.11,16.14,37766,0
2017-07-05,16.13,16.21,16.11,16.17,15642,0
2017-07-06,16.04,16.17,16.04,16.1,25666,0
2017-07-07,16.17,16.17,16.11,16.16,21286,0
2017-07-10,16.23,16.27,16.22,16.27,4514,0
2017-07-11,16.23,16.3413,16.23,16.3329,9882,0
2017-07-12,16.49,16.62,16.48,16.58,21880,0
2017-07-13,16.67,16.7249,16.62,16.72,9162,0
2017-07-14,16.8,16.86,16.75,16.86,8500,0
2017-07-17,16.75,16.85,16.75,16.78,14091,0
2017-07-18,16.8,16.88,16.79,16.85,9045,0
2017-07-19,16.95,17,16.9,16.9,15137,0
2017-07-20,16.93,16.98,16.92,16.93,6168,0
2017-07-21,16.925,16.9703,16.89,16.91,12114,0
2017-07-24,16.93,16.99,16.91,16.99,8913,0
2017-07-25,16.99,17.03,16.93,17.0148,13535,0
2017-07-26,16.95,17.04,16.94,16.96,10120,0
2017-07-27,17.07,17.1,16.88,16.91,23090,0
2017-07-28,16.91,16.97,16.9,16.94,8791,0
2017-07-31,16.96,16.99,16.84,16.84,15296,0
2017-08-01,16.95,17.05,16.91,16.95,15767,0
2017-08-02,17.032,17.05,16.98,17.05,9578,0
2017-08-03,17.03,17.19,16.94,17,12285,0
2017-08-04,16.99,17.05,16.9657,17.02,9809,0
2017-08-07,17.07,17.09,16.9701,17.09,13159,0
2017-08-08,17.16,17.19,17.0501,17.0501,11410,0
2017-08-09,16.927,17.05,16.8663,16.96,18521,0
2017-08-10,16.93,16.93,16.39,16.4799,42167,0
2017-08-11,16.36,16.5,15.98,16.45,52953,0
2017-08-14,16.49,16.715,16.49,16.63,22623,0
2017-08-15,16.66,16.665,16.58,16.66,5229,0
2017-08-16,16.71,16.86,16.71,16.8599,6110,0
2017-08-17,16.81,16.82,16.5859,16.63,4981,0
2017-08-18,16.65,16.85,16.59,16.83,13914,0
2017-08-21,16.7361,17.13,16.71,16.93,15298,0
2017-08-22,16.92,17.039,16.92,16.95,13445,0
2017-08-23,16.92,17.02,16.9,17,12899,0
2017-08-24,16.95,17.08,16.95,17.07,11886,0
2017-08-25,17.06,17.165,17.06,17.12,5167,0
2017-08-28,17.12,17.196,17.05,17.12,13899,0
2017-08-29,16.93,17.1,16.93,17.02,11623,0
2017-08-30,17.08,17.1,17.05,17.1,4782,0
2017-08-31,17.1124,17.18,17.1124,17.17,3873,0
2017-09-01,17.2,17.2,17.14,17.15,24768,0
2017-09-05,17.11,17.11,16.89,16.93,19609,0
2017-09-06,16.999,17.06,16.988,17.0507,32916,0
2017-09-07,17.13,17.24,17.11,17.21,24028,0
2017-09-08,17.1901,17.1901,17.09,17.1,4631,0
2017-09-11,17.1,17.37,17.1,17.33,15097,0
2017-09-12,17.35,17.52,17.3308,17.46,8471,0
2017-09-13,17.41,17.41,17.29,17.3,13541,0
2017-09-14,17.37,17.37,17.25,17.3399,4150,0
2017-09-15,17.2701,17.45,17.2701,17.4,4744,0
2017-09-18,17.4449,17.56,17.4449,17.48,10174,0
2017-09-19,17.53,17.6,17.49,17.58,12286,0
2017-09-20,17.59,17.59,17.4,17.43,15429,0
2017-09-21,17.47,17.56,17.42,17.5,17101,0
2017-09-22,17.4,17.52,17.4,17.51,20351,0
2017-09-25,17.4001,17.4001,17.3,17.38,30691,0
2017-09-26,17.3,17.42,17.29,17.36,20252,0
2017-09-27,17.35,17.35,17.1353,17.26,23391,0
2017-09-28,17.14,17.31,17.14,17.29,8730,0
2017-09-29,17.35,17.4499,17.35,17.38,5351,0
2017-10-02,17.4848,17.51,17.463,17.48,20448,0
2017-10-03,17.56,17.68,17.56,17.68,8064,0
2017-10-04,17.71,17.71,17.619,17.63,52468,0
2017-10-05,17.76,17.82,17.67,17.81,11473,0
2017-10-06,17.72,17.73,17.58,17.6456,14597,0
2017-10-09,17.65,17.74,17.57,17.57,6060,0
2017-10-10,17.65,17.81,17.65,17.81,11146,0
2017-10-11,17.8499,17.85,17.77,17.85,7659,0
2017-10-12,17.79,17.97,17.79,17.93,6051,0
2017-10-13,17.96,18.01,17.96,17.98,12420,0
2017-10-16,17.98,17.98,17.85,17.87,13728,0
2017-10-17,17.87,17.87,17.81,17.84,5944,0
2017-10-18,17.8401,17.86,17.781,17.781,28317,0
2017-10-19,17.67,17.7992,17.67,17.77,4826,0
2017-10-20,17.8,17.84,17.74,17.82,11855,0
2017-10-23,17.88,17.88,17.62,17.62,6307,0
2017-10-24,17.65,17.65,17.6,17.6199,15020,0
2017-10-25,17.61,17.6791,17.53,17.58,8715,0
2017-10-26,17.58,17.58,17.5262,17.535,11441,0
2017-10-27,17.52,17.565,17.52,17.5603,17123,0
2017-10-30,17.55,17.575,17.5,17.51,10148,0
2017-10-31,17.55,17.55,17.49,17.5,28823,0
2017-11-01,17.56,17.57,17.4991,17.5199,100493,0
2017-11-02,17.47,17.5299,17.4622,17.49,17444,0
2017-11-03,17.4861,17.54,17.4493,17.45,17020,0
2017-11-06,17.48,17.56,17.45,17.45,34306,0
2017-11-07,17.53,17.5501,17.47,17.5501,47190,0
2017-11-08,17.62,17.65,17.57,17.58,16795,0
2017-11-09,17.5,17.5,17.44,17.5,9254,0
2017-11-10,17.4329,17.49,17.41,17.46,18451,0
