Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.8367,8.9692,8.8191,8.9692,6350,0
2005-02-28,8.731,8.8457,8.731,8.8457,1843,0
2005-03-01,8.9073,8.9073,8.8457,8.9073,13608,0
2005-03-02,8.9869,9.0394,8.7486,8.8191,8193,0
2005-03-03,8.775,8.8191,8.775,8.8191,3229,0
2005-03-04,8.8281,8.8457,8.8281,8.8367,5834,0
2005-03-07,9.0745,9.0745,8.9336,8.9775,6123,0
2005-03-08,8.9073,8.9073,8.775,8.8191,21657,0
2005-03-09,8.8191,8.8191,8.8191,8.8191,7403,0
2005-03-10,8.8191,9.0394,8.8191,8.881,25172,0
2005-03-11,8.9073,9.0394,8.9073,9.0394,4876,0
2005-03-14,8.9158,8.9513,8.9158,8.9513,2098,0
2005-03-15,8.9953,8.9953,8.9513,8.9513,12350,0
2005-03-17,8.9073,8.9073,8.3165,8.8191,2267,0
2005-03-18,8.9692,9.146,8.8191,8.8191,1702,0
2005-03-21,8.8191,8.8191,8.8191,8.8191,2041,0
2005-03-22,8.6868,8.8191,8.6868,8.8191,1362,0
2005-03-24,8.8191,8.8191,8.3253,8.7839,4694,0
2005-03-28,8.731,8.8544,8.731,8.731,2721,0
2005-03-29,8.775,8.9073,8.731,8.731,6192,0
2005-03-30,8.9073,8.9073,8.8191,8.8191,1927,0
2005-03-31,9.1633,9.3215,8.9513,8.9953,3402,0
2005-04-04,8.8281,8.8367,8.8191,8.8191,1756,0
2005-04-05,8.8191,8.9513,8.8191,8.9513,3288,0
2005-04-06,8.8191,9.0048,8.8191,8.9953,15637,0
2005-04-08,8.8191,8.9513,8.8191,8.8191,4309,0
2005-04-11,8.8191,8.8191,8.8191,8.8191,793,0
2005-04-12,8.9953,8.9953,8.8191,8.9607,9541,0
2005-04-13,8.9953,8.9953,8.8191,8.8191,1304,0
2005-04-14,8.8191,8.8281,8.8191,8.8191,19846,0
2005-04-15,8.9513,8.9513,8.9513,8.9513,113,0
2005-04-18,8.8191,8.9607,8.8191,8.8544,13155,0
2005-04-19,8.8632,8.8632,8.8191,8.8191,263,0
2005-04-20,8.8191,8.9607,8.731,8.731,14393,0
2005-04-21,8.9953,10.592,8.9429,10.143,70941,0
2005-04-22,10.143,10.143,9.718,9.807,27579,0
2005-04-25,10.284,10.284,9.613,9.94,12305,0
2005-04-26,9.921,10.195,9.921,10.187,2608,0
2005-04-27,10.045,10.045,10.045,10.045,2041,0
2005-04-28,9.966,10.16,9.966,10.063,446,0
2005-04-29,9.921,9.921,9.737,9.921,1621,0
2005-05-02,10.143,10.143,9.701,10.019,5458,0
2005-05-03,9.921,10.081,9.79,10.081,3689,0
2005-05-04,9.966,10.143,9.834,10.133,4535,0
2005-05-05,9.79,9.824,9.79,9.824,1575,0
2005-05-09,9.701,9.701,9.508,9.508,8931,0
2005-05-10,9.542,9.71,9.542,9.71,567,0
2005-05-11,9.542,9.931,9.4102,9.843,10349,0
2005-05-13,10.38,10.38,9.542,9.542,11073,0
2005-05-16,9.542,9.542,9.542,9.542,567,0
2005-05-17,9.568,9.568,9.568,9.568,340,0
2005-05-18,9.568,10.407,9.568,10.098,9357,0
2005-05-19,10.883,10.883,10.883,10.883,340,0
2005-05-20,10.583,10.583,10.143,10.143,4111,0
2005-05-23,9.577,10.143,9.577,10.143,3623,0
2005-05-24,9.577,10.143,9.577,10.143,6814,0
2005-05-25,9.921,9.921,9.921,9.921,113,0
2005-05-26,10.143,10.23,9.921,10.23,5610,0
2005-06-01,10.063,10.063,10.063,10.063,2267,0
2005-06-02,9.921,10.203,8.3165,9.393,57364,0
2005-06-03,9.2605,9.4808,9.1718,9.2242,11680,0
2005-06-06,9.1718,9.587,9.1546,9.1718,17165,0
2005-06-07,9.3654,9.605,8.9607,9.4184,3917,0
2005-06-08,9.4451,9.508,9.4451,9.508,3969,0
2005-06-09,9.0394,9.921,9.0394,9.701,5143,0
2005-06-10,9.684,9.684,9.4016,9.4016,4195,0
2005-06-13,9.4273,9.4273,9.2605,9.2605,907,0
2005-06-14,9.2605,9.4102,9.1985,9.2691,1927,0
2005-06-15,9.974,9.974,9.2605,9.2605,1531,0
2005-06-16,9.1107,9.2605,8.8191,8.9869,3858,0
2005-06-17,9.2423,9.2423,8.8191,9.128,7485,0
2005-06-22,9.0394,9.128,8.9513,8.9513,3599,0
2005-06-23,8.9513,9.2423,8.9513,8.9513,4386,0
2005-06-24,8.9513,9.0487,8.8191,8.8632,9808,0
2005-06-27,8.5987,9.0487,8.5987,9.0048,3266,0
2005-06-28,8.8191,9.0394,8.8191,9.0394,962,0
2005-06-29,8.8191,9.0394,8.8191,8.8191,1191,0
2005-06-30,8.8191,8.9513,8.7486,8.9513,9428,0
2005-07-05,8.8191,9.1718,8.8191,9.1718,622,0
2005-07-06,9.3482,9.3482,8.1754,8.7486,1459,0
2005-07-08,8.8191,8.8191,8.8191,8.8191,1020,0
2005-07-11,8.8191,8.8191,8.8191,8.8191,567,0
2005-07-12,9.0394,9.1899,8.8191,9.0048,4195,0
2005-07-13,9.0048,9.3129,8.6868,8.8104,1969,0
2005-07-15,8.731,8.731,8.731,8.731,461,0
2005-07-18,9.3129,9.3129,9.3129,9.3129,227,0
2005-07-20,9.0841,9.1718,8.9073,8.9073,3266,0
2005-07-21,8.8191,8.8281,8.8191,8.8281,454,0
2005-07-22,9.3129,9.3129,9.2605,9.2605,2041,0
2005-07-26,8.8367,8.8544,8.8367,8.8367,2923,0
2005-07-28,8.8367,10.187,8.8367,9.921,4023,0
2005-08-01,10.195,10.266,10.063,10.063,1107,0
2005-08-02,10.054,10.071,9.966,9.966,4762,0
2005-08-03,10.266,10.266,9.3749,9.3749,340,0
2005-08-04,9.4808,9.701,9.4808,9.701,6367,0
2005-08-08,9.613,9.613,9.613,9.613,567,0
2005-08-09,9.3311,9.3311,9.3311,9.3311,113,0
2005-08-10,9.3215,9.728,9.3215,9.4451,1251,0
2005-08-11,9.524,9.701,9.524,9.684,14968,0
2005-08-12,9.656,9.745,9.568,9.745,11793,0
2005-08-15,9.551,9.613,9.551,9.613,1020,0
2005-08-16,9.524,9.656,9.524,9.524,8613,0
2005-08-17,9.524,9.648,9.524,9.524,2041,0
2005-08-18,9.666,9.666,9.666,9.666,113,0
2005-08-19,9.693,9.762,9.622,9.622,5861,0
2005-08-22,9.79,9.79,9.622,9.701,15422,0
2005-08-23,9.2605,9.693,9.2605,9.693,952,0
2005-08-24,9.693,9.701,9.648,9.701,1135,0
2005-08-25,9.701,9.701,9.524,9.622,16849,0
2005-08-26,9.4987,9.622,9.4987,9.587,3175,0
2005-08-29,9.613,9.613,9.508,9.508,4649,0
2005-08-31,9.701,9.701,9.701,9.701,187,0
2005-09-01,9.4898,9.613,9.4184,9.613,2721,0
2005-09-02,9.701,9.701,9.693,9.701,17997,0
2005-09-06,9.613,10.063,9.613,9.931,4309,0
2005-09-07,9.701,9.993,9.701,9.852,11965,0
2005-09-08,9.877,9.877,9.728,9.877,2891,0
2005-09-09,9.771,9.966,9.762,9.966,4818,0
2005-09-13,10.045,10.045,10.045,10.045,152,0
2005-09-14,9.701,9.71,9.701,9.71,2323,0
2005-09-15,9.71,9.921,9.71,9.921,2494,0
2005-09-16,9.71,9.737,9.71,9.71,680,0
2005-09-20,9.701,9.701,9.701,9.701,227,0
2005-09-21,9.701,9.921,9.701,9.921,3402,0
2005-09-22,9.568,9.568,9.568,9.568,1191,0
2005-09-23,9.701,9.701,9.701,9.701,113,0
2005-09-27,9.4451,9.701,9.4451,9.701,397,0
2005-09-28,9.3577,9.4808,9.3577,9.4808,340,0
2005-09-29,9.4808,9.79,9.4808,9.622,1049,0
2005-09-30,9.613,9.868,9.613,9.868,2152,0
2005-10-03,9.701,9.921,9.701,9.921,1304,0
2005-10-04,9.701,9.701,9.568,9.568,2382,0
2005-10-05,9.921,9.921,9.568,9.568,302,0
2005-10-10,9.701,9.701,8.9252,9.568,6689,0
2005-10-11,9.656,9.656,9.568,9.568,340,0
2005-10-12,9.745,9.745,9.3482,9.3749,3288,0
2005-10-13,9.728,9.78,9.3654,9.78,408,0
2005-10-14,9.4451,9.4451,9.393,9.393,793,0
2005-10-18,9.393,9.393,9.2605,9.2605,1248,0
2005-10-19,8.8191,9.4016,8.8191,9.4016,3969,0
2005-10-20,9.524,9.524,9.0927,9.2605,14514,0
2005-10-24,8.6252,9.4372,8.6252,9.2605,849,0
2005-10-25,8.9513,9.921,8.9513,9.3654,12133,0
2005-10-26,9.595,9.595,9.3577,9.4987,8051,0
2005-10-27,9.4709,9.4709,8.8896,9.1633,5858,0
2005-10-28,9.4808,9.542,9.4709,9.4808,16896,0
2005-10-31,9.4808,9.4808,9.2605,9.463,4592,0
2005-11-01,9.1718,9.4451,9.1183,9.1183,2414,0
2005-11-02,9.551,9.551,9.4541,9.463,8505,0
2005-11-03,9.508,9.508,9.3129,9.3129,8618,0
2005-11-04,9.701,9.701,9.2605,9.2605,8636,0
2005-11-08,9.128,9.128,8.2018,8.7398,31595,0
2005-11-09,9.0745,9.0745,8.581,8.7927,12067,0
2005-11-10,8.731,8.9336,8.5547,8.7927,36404,0
2005-11-11,8.9429,8.9869,8.7398,8.9869,10208,0
2005-11-14,8.9953,9.1804,8.5547,9.1804,1474,0
2005-11-15,9.2071,9.2071,9.0394,9.0394,3288,0
2005-11-17,9.3311,9.3311,9.0048,9.0048,227,0
2005-11-18,8.9953,9.0394,8.9953,8.9953,1248,0
2005-11-21,9.0394,9.0394,8.8191,8.8632,23018,0
2005-11-22,9.2519,9.2519,8.899,8.899,5549,0
2005-11-28,9.0131,9.1804,8.8191,9.1804,6803,0
2005-11-29,8.8191,8.899,8.8191,8.899,4186,0
2005-12-01,9.1899,9.3396,9.1899,9.3396,1593,0
2005-12-02,9.2691,9.2691,9.2691,9.2691,113,0
2005-12-05,9.2338,9.2338,8.9073,8.9073,3742,0
2005-12-06,8.9607,8.9607,8.9607,8.9607,113,0
2005-12-07,8.9073,9.3043,8.8632,9.3043,5273,0
2005-12-08,9.0487,9.0487,8.8191,8.8191,340,0
2005-12-09,9.146,9.146,9.146,9.146,187,0
2005-12-12,9.0048,9.0048,8.9073,8.9073,633,0
2005-12-13,8.9073,8.9073,8.8191,8.8191,2067,0
2005-12-15,8.8191,8.899,8.1137,8.7575,19444,0
2005-12-16,8.5899,8.8191,8.3781,8.8191,5674,0
2005-12-19,8.8191,8.9429,8.3781,8.5634,3810,0
2005-12-20,8.8191,8.8632,8.731,8.8191,3282,0
2005-12-21,9.2691,9.3396,9.2691,9.2863,1356,0
2005-12-22,9.3654,9.3749,9.3654,9.3749,1356,0
2005-12-23,9.4709,9.4709,9.4541,9.4541,308,0
2005-12-27,9.146,9.146,9.0394,9.0394,2121,0
2005-12-28,9.0669,9.0669,9.0669,9.0669,256,0
2005-12-29,9.3835,9.551,9.3835,9.4184,2382,0
2005-12-30,9.4184,9.4184,9.2242,9.2242,364,0
2006-01-03,9.1804,9.613,9.1804,9.613,989,0
2006-01-04,9.613,9.613,9.516,9.516,1249,0
2006-01-05,9.701,9.701,9.701,9.701,351,0
2006-01-06,9.79,10.143,9.1546,9.966,2179,0
2006-01-10,9.737,9.737,9.737,9.737,113,0
2006-01-11,10.274,10.362,9.921,10.143,17213,0
2006-01-12,10.143,10.495,10.143,10.274,4288,0
2006-01-13,10.266,10.266,10.124,10.15,856,0
2006-01-17,10.309,10.583,10.274,10.274,4913,0
2006-01-18,10.284,10.407,10.24,10.247,12814,0
2006-01-20,10.274,10.274,10.274,10.274,2721,0
2006-01-23,10.274,10.407,10.274,10.318,5104,0
2006-01-24,10.318,10.503,10.24,10.318,1945,0
2006-01-26,10.574,10.583,10.293,10.574,3821,0
2006-01-27,10.565,10.997,10.45,10.997,7935,0
2006-01-30,11.095,11.429,11.095,11.156,4433,0
2006-01-31,11.156,11.156,10.143,10.574,18214,0
2006-02-01,10.583,10.583,10.336,10.574,5224,0
2006-02-02,10.539,10.644,10.345,10.469,7988,0
2006-02-03,10.469,10.469,10.327,10.327,340,0
2006-02-10,10.16,12.126,10.143,12.126,80356,0
2006-02-13,11.905,11.905,11.377,11.862,16161,0
2006-02-14,11.835,11.835,11.201,11.482,5142,0
2006-02-15,11.888,11.888,11.632,11.632,5239,0
2006-02-16,11.658,11.658,11.465,11.615,6650,0
2006-02-17,11.871,11.871,11.455,11.465,28348,0
2006-02-21,11.051,11.422,11.051,11.288,4450,0
2006-02-22,11.288,11.465,11.227,11.465,2058,0
2006-02-23,11.455,11.465,11.455,11.465,4535,0
2006-02-24,11.025,11.455,11.025,11.455,1082,0
2006-02-27,11.253,11.465,11.253,11.465,996,0
2006-02-28,11.597,11.597,11.465,11.465,1702,0
2006-03-01,11.509,11.597,11.465,11.597,5514,0
2006-03-02,11.465,11.465,11.465,11.465,1474,0
2006-03-03,11.491,11.491,11.491,11.491,1588,0
2006-03-06,11.465,11.465,11.332,11.332,5105,0
2006-03-07,11.332,11.501,11.332,11.465,114560,0
2006-03-08,11.553,11.905,11.553,11.897,3102,0
2006-03-09,11.897,11.995,11.818,11.995,3949,0
2006-03-10,12.029,12.126,11.658,11.685,10896,0
2006-03-13,11.756,12.02,11.642,11.791,2661,0
2006-03-14,11.773,11.871,11.685,11.8,17887,0
2006-03-15,11.685,11.73,11.676,11.685,26873,0
2006-03-16,11.651,11.826,11.553,11.826,8725,0
2006-03-17,11.685,11.685,11.491,11.553,9790,0
2006-03-20,11.694,11.694,11.597,11.597,789,0
2006-03-21,11.553,11.685,11.553,11.642,1813,0
2006-03-22,11.519,11.553,11.519,11.553,1531,0
2006-03-23,11.658,12.17,11.597,12.17,15684,0
2006-03-24,12.074,12.258,11.923,12.17,10244,0
2006-03-27,12.17,12.664,12.17,12.664,10659,0
2006-03-28,12.797,13.194,12.787,13.132,15803,0
2006-03-29,13.14,13.14,12.797,13.14,24751,0
2006-03-30,13.14,13.14,12.92,12.92,17209,0
2006-03-31,13.061,13.23,13.009,13.22,17643,0
2006-04-03,13.343,13.343,12.787,12.867,4322,0
2006-04-04,12.638,12.78,12.566,12.566,1944,0
2006-04-05,12.708,12.708,11.553,11.905,4185,0
2006-04-06,12.347,12.347,11.932,11.932,1549,0
2006-04-07,11.905,12.047,11.905,11.905,1303,0
2006-04-10,12.038,12.038,11.905,11.959,962,0
2006-04-11,11.995,12.064,11.995,12.064,5106,0
2006-04-12,12.064,12.373,12.064,12.373,2989,0
2006-04-13,12.479,12.886,12.267,12.267,2267,0
2006-04-17,12.4,12.787,12.4,12.584,1497,0
2006-04-18,12.576,13.14,12.566,12.964,8461,0
2006-04-19,13.106,13.106,12.964,13.052,1646,0
2006-04-20,12.92,12.92,12.7,12.805,2872,0
2006-04-21,12.805,12.805,10.407,11.121,96428,0
2006-04-24,11.025,11.377,10.627,11.201,17061,0
2006-04-25,11.102,11.298,11.015,11.235,16933,0
2006-04-26,11.201,11.201,10.822,11.015,1878,0
2006-04-27,11.112,11.279,11.041,11.201,1870,0
2006-04-28,10.935,11.403,10.054,11.403,3714,0
2006-05-01,11.086,11.218,11.086,11.218,3515,0
2006-05-02,11.025,11.941,11.025,11.606,11755,0
2006-05-03,11.579,11.738,11.579,11.579,1076,0
2006-05-04,11.482,11.977,11.422,11.527,1452,0
2006-05-05,11.685,11.703,11.685,11.703,2136,0
2006-05-08,11.826,11.951,11.588,11.781,25619,0
2006-05-09,11.658,11.905,11.658,11.905,24552,0
2006-05-10,11.781,11.905,11.781,11.905,1658,0
2006-05-11,11.73,11.932,11.73,11.905,3581,0
2006-05-12,11.738,12.011,11.73,12.011,495,0
2006-05-15,11.685,12.214,11.482,11.915,5295,0
2006-05-16,11.756,11.756,11.756,11.756,113,0
2006-05-17,11.474,11.73,11.474,11.685,82585,0
2006-05-18,11.465,11.465,11.465,11.465,680,0
2006-05-19,11.148,11.465,11.025,11.465,3288,0
2006-05-22,11.905,11.905,11.712,11.712,643,0
2006-05-23,11.694,12.241,11.685,11.995,1248,0
2006-05-24,12.082,12.082,11.835,11.977,919,0
2006-05-25,11.8,11.8,11.8,11.8,5669,0
2006-05-26,11.35,11.509,11.209,11.509,1187,0
2006-05-30,11.826,11.826,11.138,11.527,3305,0
2006-05-31,11.632,11.632,11.095,11.474,5247,0
2006-06-01,11.324,11.465,11.324,11.465,1248,0
2006-06-02,11.403,11.501,11.403,11.501,680,0
2006-06-05,11.138,11.703,10.495,11.527,5354,0
2006-06-06,11.676,11.676,11.535,11.535,1399,0
2006-06-07,11.588,11.642,11.553,11.553,1644,0
2006-06-08,11.244,11.244,11.244,11.244,907,0
2006-06-09,11.244,11.465,11.209,11.209,2041,0
2006-06-13,11.465,11.562,11.025,11.562,6484,0
2006-06-14,11.341,11.341,11.341,11.341,874,0
2006-06-15,11.341,11.341,11.244,11.244,1248,0
2006-06-16,11.588,11.597,11.579,11.597,384,0
2006-06-19,11.703,11.905,11.703,11.905,3175,0
2006-06-20,11.844,11.995,11.818,11.818,3652,0
2006-06-21,11.844,12.082,11.844,11.905,13565,0
2006-06-22,11.951,11.951,11.121,11.519,4058,0
2006-06-23,11.465,11.606,11.465,11.606,457,0
2006-06-26,11.244,11.298,11.244,11.298,567,0
2006-06-27,10.98,11.465,10.98,11.368,6806,0
2006-06-28,11.377,11.377,11.377,11.377,227,0
2006-06-29,11.377,11.597,11.244,11.377,2239,0
2006-06-30,11.201,11.501,10.98,11.501,5785,0
2006-07-03,11.632,11.632,11.632,11.632,171,0
2006-07-05,11.474,11.474,11.465,11.465,680,0
2006-07-06,11.298,11.545,11.298,11.545,539,0
2006-07-07,11.676,11.676,11.501,11.588,5931,0
2006-07-10,11.597,11.597,10.98,11.35,3402,0
2006-07-11,11.422,11.422,11.253,11.422,2450,0
2006-07-12,11.422,11.422,11.422,11.422,680,0
2006-07-13,11.422,11.422,11.253,11.253,2463,0
2006-07-14,11.253,11.642,11.201,11.201,1509,0
2006-07-17,11.244,11.244,11.244,11.244,1135,0
2006-07-18,11.465,11.509,11.077,11.509,2041,0
2006-07-20,11.588,11.685,11.545,11.545,1414,0
2006-07-21,11.668,11.685,11.535,11.535,656,0
2006-07-25,11.403,11.403,11.377,11.377,680,0
2006-07-26,11.676,13.582,11.676,12.63,26679,0
2006-07-27,12.356,12.356,12.18,12.207,1511,0
2006-07-28,12.391,12.391,11.995,11.995,227,0
2006-08-01,11.642,12.417,11.642,12.337,1702,0
2006-08-02,12.497,12.497,12.497,12.497,113,0
2006-08-03,12.214,12.7,11.915,12.47,40900,0
2006-08-04,12.258,12.258,12.258,12.258,2267,0
2006-08-07,12.541,12.541,12.134,12.337,3789,0
2006-08-08,12.082,12.082,12.082,12.082,113,0
2006-08-09,12.082,12.082,12.082,12.082,1411,0
2006-08-10,12.082,12.082,12.082,12.082,680,0
2006-08-11,12.082,12.082,11.781,11.781,263,0
2006-08-16,11.73,11.8,11.73,11.73,1009,0
2006-08-17,11.73,12.391,11.73,12.267,1488,0
2006-08-18,12.391,12.391,12.197,12.197,491,0
2006-08-21,12.347,12.347,12.347,12.347,189,0
2006-08-22,11.995,12.011,11.588,11.995,4420,0
2006-08-23,12.347,12.541,12.091,12.18,1621,0
2006-08-24,12.126,12.276,11.897,12.214,98365,0
2006-08-25,12.33,12.391,12.33,12.391,3138,0
2006-08-28,12.391,12.664,12.347,12.347,5479,0
2006-08-29,12.011,12.285,10.927,12.285,8960,0
2006-08-30,12.337,12.337,12.276,12.276,227,0
2006-08-31,12.276,12.276,12.276,12.276,388,0
2006-09-01,12.276,12.664,12.162,12.664,2783,0
2006-09-05,12.576,12.576,12.576,12.576,567,0
2006-09-06,12.347,12.717,12.126,12.126,1668,0
2006-09-07,11.905,11.905,11.905,11.905,281,0
2006-09-08,12.17,12.267,12.17,12.267,1020,0
2006-09-11,12.337,12.347,12.134,12.347,1624,0
2006-09-12,12.047,12.321,12.047,12.321,2836,0
2006-09-13,12.347,12.347,12.347,12.347,283,0
2006-09-14,12.664,12.664,12.664,12.664,147,0
2006-09-18,12.682,12.682,12.153,12.417,2382,0
2006-09-19,12.682,13.14,12.038,13.132,7400,0
2006-09-20,13.097,13.097,12.337,12.337,3062,0
2006-09-21,12.894,12.894,12.787,12.876,400,0
2006-09-22,12.347,12.347,12.347,12.347,227,0
2006-09-25,12.347,12.78,12.347,12.514,1662,0
2006-09-26,12.566,12.566,12.347,12.347,574,0
2006-09-27,12.4,12.4,12.4,12.4,456,0
2006-09-28,12.523,12.911,12.356,12.514,6919,0
2006-09-29,12.603,12.603,12.603,12.603,227,0
2006-10-02,12.4,12.4,11.781,12.391,1702,0
2006-10-03,12.126,12.391,12.126,12.258,13655,0
2006-10-05,12.4,12.4,11.941,12.232,1114,0
2006-10-06,12.241,12.391,12.232,12.232,10802,0
2006-10-09,12.258,12.391,12.241,12.391,8202,0
2006-10-10,12.347,12.364,12.258,12.304,7258,0
2006-10-11,12.258,12.364,12.258,12.258,5443,0
2006-10-12,12.258,12.576,12.258,12.347,2760,0
2006-10-13,12.682,12.69,12.682,12.69,262,0
2006-10-16,12.347,12.69,12.347,12.69,375,0
2006-10-17,12.373,12.373,12.373,12.373,283,0
2006-10-18,12.435,12.85,12.435,12.735,7600,0
2006-10-19,12.708,13.061,12.7,12.929,3742,0
2006-10-20,13.326,13.326,12.973,12.973,258,0
2006-10-23,14.067,16.544,13.785,14.111,64708,0
2006-10-24,14.217,14.764,13.405,14.578,26259,0
2006-10-25,14.719,14.719,14.172,14.517,19514,0
2006-10-26,14.543,14.543,13.829,14.411,1155,0
2006-10-27,14.374,14.543,14.374,14.543,1248,0
2006-10-30,14.543,14.543,14.251,14.251,2153,0
2006-10-31,14.446,14.552,14.446,14.464,8350,0
2006-11-01,14.667,16.359,14.401,15.962,48536,0
2006-11-02,16.068,16.588,15.346,15.549,19528,0
2006-11-03,15.399,15.478,14.993,15.265,8804,0
2006-11-06,15.38,15.478,15.265,15.293,3584,0
2006-11-07,15.293,15.293,15.062,15.062,3808,0
2006-11-08,15.08,15.169,15.08,15.169,2334,0
2006-11-09,15.099,15.787,15.08,15.478,4762,0
2006-11-10,15.443,16.209,15.443,15.715,3978,0
2006-11-13,15.937,16.438,15.672,15.672,2956,0
2006-11-14,15.856,15.98,15.566,15.699,8936,0
2006-11-15,15.83,15.856,15.822,15.83,40756,0
2006-11-16,15.487,15.618,15.416,15.618,814,0
2006-11-17,15.265,15.636,15.265,15.636,2411,0
2006-11-20,15.636,15.672,15.213,15.672,6731,0
2006-11-21,15.593,15.759,15.593,15.759,227,0
2006-11-22,15.865,15.865,15.787,15.83,839,0
2006-11-24,15.83,15.83,15.83,15.83,143,0
2006-11-27,15.83,15.83,15.68,15.68,2516,0
2006-11-28,15.663,15.822,15.663,15.769,999,0
2006-11-29,15.699,15.796,15.31,15.522,13596,0
2006-11-30,15.83,15.83,15.699,15.699,227,0
2006-12-04,15.699,15.865,15.433,15.769,5660,0
2006-12-05,15.856,15.875,15.856,15.875,2698,0
2006-12-06,15.707,15.707,15.707,15.707,227,0
2006-12-07,15.663,15.663,15.663,15.663,5229,0
2006-12-08,15.478,15.478,15.478,15.478,113,0
2006-12-11,15.478,15.945,15.478,15.945,907,0
2006-12-12,15.928,16.14,15.875,15.962,7923,0
2006-12-13,15.962,15.998,15.875,15.962,2981,0
2006-12-14,15.919,15.919,15.699,15.787,4179,0
2006-12-15,15.875,15.875,15.875,15.875,3455,0
2006-12-18,15.919,16.28,15.919,16.104,12135,0
2006-12-19,16.192,16.315,16.14,16.315,8109,0
2006-12-20,16.404,16.624,16.404,16.581,4762,0
2006-12-21,16.509,16.624,16.228,16.228,4394,0
2006-12-22,16.315,16.315,16.006,16.209,1933,0
2006-12-26,16.245,16.527,15.875,16.148,1813,0
2006-12-27,16.095,16.668,16.095,16.536,1588,0
2006-12-28,16.165,16.509,16.165,16.509,2546,0
2006-12-29,16.536,16.536,16.351,16.351,283,0
2007-01-03,16.713,16.713,16.016,16.438,9647,0
2007-01-04,16.438,16.438,15.883,16.183,4538,0
2007-01-05,16.236,16.431,15.883,16.165,4002,0
2007-01-08,16.148,16.431,16.006,16.333,4299,0
2007-01-09,16.369,16.448,16.359,16.378,1248,0
2007-01-10,15.945,16.438,15.945,16.315,2267,0
2007-01-11,16.438,16.438,16.016,16.272,2566,0
2007-01-12,16.104,16.263,16.086,16.263,1481,0
2007-01-16,16.387,16.757,16.333,16.536,7615,0
2007-01-17,16.659,16.659,16.475,16.483,4788,0
2007-01-18,16.378,16.518,16.325,16.518,2399,0
2007-01-19,16.254,16.325,16.254,16.325,2307,0
2007-01-22,16.228,16.509,16.201,16.394,2085,0
2007-01-23,16.315,16.536,16.315,16.536,793,0
2007-01-24,16.431,16.581,16.122,16.122,3281,0
2007-01-25,16.236,16.306,16.236,16.306,340,0
2007-01-26,16.315,16.315,16.315,16.315,113,0
2007-01-29,16.043,16.359,16.043,16.359,1687,0
2007-01-30,16.483,16.607,16.387,16.536,5499,0
2007-01-31,16.421,16.483,16.421,16.475,1702,0
2007-02-01,16.483,16.536,16.483,16.536,5687,0
2007-02-02,16.581,18.52,16.536,18.167,83149,0
2007-02-05,18.335,18.432,17.71,17.876,41115,0
2007-02-06,17.991,18.079,17.507,17.576,17395,0
2007-02-07,17.638,18.079,17.594,17.965,23218,0
2007-02-08,18.582,22.268,18.582,20.671,139438,0
2007-02-09,20.32,22.489,20.32,22.047,126947,0
2007-02-12,22.234,22.551,20.981,21.165,55955,0
2007-02-13,21.396,21.643,20.707,21.343,18567,0
2007-02-14,21.739,21.915,21.422,21.554,19785,0
2007-02-15,21.484,21.739,21.015,21.589,4255,0
2007-02-16,21.721,23.336,21.721,23.282,94449,0
2007-02-20,23.583,24.164,22.947,23.9,129147,0
2007-02-21,23.988,23.988,23.371,23.759,36026,0
2007-02-22,23.936,24.332,23.723,23.812,28371,0
2007-02-23,24.024,24.588,23.707,24.474,177582,0
2007-02-26,24.694,24.694,23.485,23.723,73619,0
2007-02-27,23.019,23.229,20.487,20.593,61319,0
2007-02-28,20.408,21.739,19.411,21.651,52678,0
2007-03-01,21.598,22.489,20.434,21.784,40592,0
2007-03-02,21.175,22.047,21.175,21.739,52135,0
2007-03-05,21.165,21.862,19.747,20.037,60199,0
2007-03-06,19.94,20.628,19.101,20.257,58706,0
2007-03-07,20.716,21.281,20.46,21.149,31785,0
2007-03-08,21.386,22.119,21.386,22.021,28625,0
2007-03-09,22.383,23.714,22.144,23.714,116009,0
2007-03-12,23.538,23.714,22.938,23.282,97608,0
2007-03-13,22.718,23.195,22.313,22.497,45294,0
2007-03-14,22.013,22.25,20.84,21.351,49679,0
2007-03-15,21.193,22.63,21.193,22.339,53192,0
2007-03-16,22.365,23.583,22.365,23.169,49838,0
2007-03-19,23.107,23.282,22.374,23,17122,0
2007-03-20,23.353,23.583,23.027,23.142,13443,0
2007-03-21,23.45,24.377,23.107,24.121,32993,0
2007-03-22,24.121,25.487,24.121,25.4,80156,0
2007-03-23,25.576,26.113,25.487,26.017,174507,0
2007-03-26,26.017,26.439,25.76,26.017,69990,0
2007-03-27,25.858,26.237,25.664,25.902,28219,0
2007-03-28,25.664,25.999,25.258,25.875,25840,0
2007-03-29,25.999,26.388,24.888,25.452,28557,0
2007-03-30,25.646,25.928,23.812,24.623,63014,0
2007-04-02,24.42,26.439,24.42,26.175,74975,0
2007-04-03,26.211,27.199,26.017,26.07,184925,0
2007-04-04,26.439,27.728,26.272,27.481,207279,0
2007-04-05,27.7,27.957,27.092,27.604,142226,0
2007-04-09,27.648,27.648,26.792,27.34,115455,0
2007-04-10,27.516,28.133,27.031,27.692,109601,0
2007-04-11,27.869,28.204,26.977,27.251,73493,0
2007-04-12,27.216,27.428,26.731,27.145,101913,0
2007-04-13,26.898,27.595,26.731,27.543,118810,0
2007-04-16,27.674,27.692,27.013,27.543,115843,0
2007-04-17,27.516,28.927,27.304,28.732,302427,0
2007-04-18,28.626,29.147,28.345,28.582,176400,0
2007-04-19,28.019,29.8,27.498,28.856,225657,0
2007-04-20,31.061,32.171,29.209,31.528,839016,0
2007-04-23,32.093,33.433,31.528,32.473,864601,0
2007-04-24,32.799,35.1,32.605,34.66,537308,0
2007-04-25,34.915,35.639,32.367,33.68,598961,0
2007-04-26,33.363,36.934,32.507,36.335,616047,0
2007-04-27,36.335,37.481,35.057,35.929,536621,0
2007-04-30,36.149,36.821,32.27,32.86,688750,0
2007-05-01,32.887,33.203,30.427,31.441,585077,0
2007-05-02,30.99,33.663,30.929,32.984,394896,0
2007-05-03,32.41,33.203,30.813,31.158,265443,0
2007-05-04,31.326,32.41,30.92,32.084,247798,0
2007-05-07,33.301,35.965,33.098,35.717,964677,0
2007-05-08,35.189,36.59,33.955,35.586,611747,0
2007-05-09,35.576,36.379,34.836,35.753,287569,0
2007-05-10,35.965,36.944,33.522,33.716,437963,0
2007-05-11,33.971,35.648,33.734,35.11,288189,0
2007-05-14,36.802,38.302,36.203,37.375,1234559,0
2007-05-15,37.64,37.861,35.717,36.026,355988,0
2007-05-16,36.599,37.181,34.483,35.267,440411,0
2007-05-17,34.879,36.052,33.778,34.218,341159,0
2007-05-18,33.945,35.03,32.825,34.968,360638,0
2007-05-21,35.057,35.7,33.883,35.162,250358,0
2007-05-22,35.1,36.158,34.924,35.63,165765,0
2007-05-23,36.132,36.149,32.984,34.032,254479,0
2007-05-24,33.512,33.981,31.414,31.864,335147,0
2007-05-25,32.277,33.319,32.277,32.843,154921,0
2007-05-29,33.23,34.28,32.72,33.381,221745,0
2007-05-30,32.63,33.795,31.625,33.689,222283,0
2007-05-31,33.689,33.928,32.498,32.72,216615,0
2007-06-01,33.575,33.575,31.387,32.244,280857,0
2007-06-04,32.834,35.154,32.41,34.307,415515,0
2007-06-05,34.201,35.7,33.628,35.47,286490,0
2007-06-06,35.673,35.673,34.448,34.668,228352,0
2007-06-07,35.144,36.158,33.512,33.68,257134,0
2007-06-08,33.512,34.157,32.807,33.955,203021,0
2007-06-11,35.541,35.983,34.845,35.717,280273,0
2007-06-12,35.639,35.639,34.094,34.598,210804,0
2007-06-13,34.836,35.648,34.721,35.524,205706,0
2007-06-14,35.673,38.769,35.673,38.725,731525,0
2007-06-15,39.245,40.303,38.857,39.334,456644,0
2007-06-18,40.48,41.802,40.348,41.054,668310,0
2007-06-19,40.789,40.921,38.945,40.921,438651,0
2007-06-20,41.548,41.846,39.731,39.889,888590,0
2007-06-21,40.03,40.03,36.705,38.751,660662,0
2007-06-22,38.362,38.443,35.435,36.811,569047,0
2007-06-25,36.705,36.723,34.385,34.588,521435,0
2007-06-26,35.057,35.277,32.19,32.666,847678,0
2007-06-27,31.749,32.94,31.017,32.622,611107,0
2007-06-28,32.781,33.504,31.546,31.768,446984,0
2007-06-29,31.837,32.287,30.18,30.78,543647,0
2007-07-02,30.78,31.573,29.808,30.683,536010,0
2007-07-03,30.629,31.484,30.427,30.867,200034,0
2007-07-05,30.699,32.031,30.638,31.158,283150,0
2007-07-06,30.886,31.123,29.57,29.941,403799,0
2007-07-09,29.985,31.264,29.985,30.593,392815,0
2007-07-10,30.593,30.593,27.842,28.045,445367,0
2007-07-11,27.903,28.495,26.642,26.898,486415,0
2007-07-12,26.987,27.737,26.765,26.898,349685,0
2007-07-13,26.934,27.577,26.439,26.581,293265,0
2007-07-16,26.439,26.881,24.694,24.95,648534,0
2007-07-17,25.346,25.752,24.288,24.492,577645,0
2007-07-18,24.252,24.993,23.776,24.843,566800,0
2007-07-19,27.321,27.79,24.474,24.87,1433324,0
2007-07-20,24.843,24.843,23.133,23.75,501932,0
2007-07-23,23.9,23.944,22.798,22.922,346885,0
2007-07-24,22.621,22.7,21.474,21.669,360617,0
2007-07-25,21.968,22.268,20.249,20.946,476962,0
2007-07-26,20.637,20.637,19.12,19.199,423157,0
2007-07-27,19.402,19.871,18.891,18.917,405016,0
2007-07-30,19.093,20.583,19.093,20.125,550065,0
2007-07-31,20.656,20.664,18.592,18.679,388018,0
2007-08-01,18.582,19.358,18.344,18.926,725449,0
2007-08-02,19.022,19.358,17.56,17.665,505788,0
2007-08-03,17.903,18.079,16.325,16.412,330279,0
2007-08-06,16.236,16.359,15.177,15.699,578471,0
2007-08-07,15.522,17.057,15.372,16.738,594730,0
2007-08-08,16.881,18.389,16.881,17.736,559123,0
2007-08-09,16.977,18.564,16.977,17.038,391020,0
2007-08-10,16.112,18.265,16.112,17.586,217834,0
2007-08-13,17.586,19.12,17.532,18.608,405503,0
2007-08-14,18.608,19.032,18.159,18.389,174983,0
2007-08-15,18.211,18.608,17.604,17.939,180719,0
2007-08-16,17.532,17.656,15.68,16.404,277399,0
2007-08-17,17.523,17.523,16.492,16.581,86374,0
2007-08-20,16.651,17.11,16.104,16.315,75645,0
2007-08-21,16.536,16.835,16.14,16.518,126773,0
2007-08-22,16.853,17.929,16.853,17.594,162051,0
2007-08-23,17.859,17.991,16.968,17.154,95925,0
2007-08-24,17.215,18.441,16.871,18.335,165627,0
2007-08-27,17.736,18.502,17.373,17.7,117813,0
2007-08-28,17.507,17.507,16.819,16.977,116020,0
2007-08-29,17.154,17.638,16.915,17.462,65958,0
2007-08-30,17.594,17.903,17.144,17.303,100012,0
2007-08-31,17.594,17.814,17.391,17.682,85269,0
2007-09-04,16.765,16.897,16.14,16.588,570843,0
2007-09-05,16.289,16.925,16.236,16.757,216562,0
2007-09-06,16.765,16.844,16.438,16.783,140629,0
2007-09-07,16.333,16.801,16.157,16.536,162766,0
2007-09-10,16.492,16.598,15.883,16.527,171597,0
2007-09-11,16.695,16.695,16.095,16.333,87549,0
2007-09-12,16.14,16.536,15.875,16.095,118084,0
2007-09-13,16.228,16.245,15.653,15.733,156338,0
2007-09-14,15.653,16.157,15.653,16.059,56772,0
2007-09-17,16.104,16.104,15.443,15.609,53732,0
2007-09-18,15.707,16.086,15.002,15.725,165202,0
2007-09-19,15.796,16.404,15.433,15.953,91985,0
2007-09-20,15.813,16.492,15.653,15.901,66592,0
2007-09-21,16.006,16.14,15.699,15.751,51898,0
2007-09-24,15.699,16.086,15.609,15.98,65795,0
2007-09-25,15.928,16.14,15.699,16.14,55762,0
2007-09-26,16.174,16.315,15.937,16.183,49121,0
2007-09-27,16.165,16.297,15.937,16.263,36042,0
2007-09-28,16.218,18.652,16.051,18.608,404304,0
2007-10-01,18.652,20.637,18.608,20.037,397864,0
2007-10-02,20.257,21.069,19.138,19.454,342125,0
2007-10-03,19.402,19.551,17.894,18.123,330664,0
2007-10-04,18.265,18.917,17.682,18.785,150953,0
2007-10-05,19.041,19.747,18.839,19.217,269273,0
2007-10-08,19.297,19.446,18.661,18.758,139886,0
2007-10-09,19.005,20.027,18.839,19.747,188176,0
2007-10-10,19.747,20.178,19.34,19.421,195632,0
2007-10-11,19.543,19.861,18.132,18.485,129456,0
2007-10-12,18.406,18.705,18.406,18.679,74214,0
2007-10-15,18.688,18.979,18.292,18.564,147471,0
2007-10-16,18.52,18.891,17.727,17.894,87039,0
2007-10-17,18.026,18.661,17.682,17.866,137556,0
2007-10-18,17.613,18.036,16.359,16.668,307936,0
2007-10-19,16.509,17.241,15.83,15.928,187370,0
2007-10-22,15.584,15.839,15.108,15.636,145532,0
2007-10-23,14.993,15.865,14.993,15.24,151777,0
2007-10-24,15.037,16.068,15.037,15.875,113476,0
2007-10-25,15.883,16.272,15.231,15.653,105824,0
2007-10-26,15.901,16.209,15.839,15.91,85489,0
2007-10-29,15.928,15.953,15.566,15.83,83284,0
2007-10-30,15.759,15.98,15.265,15.283,70327,0
2007-10-31,15.346,15.953,15.054,15.856,104176,0
2007-11-01,15.601,15.962,15.319,15.707,63687,0
2007-11-02,15.742,15.883,15.054,15.451,127998,0
2007-11-05,15.108,15.443,15.108,15.319,57967,0
2007-11-06,15.363,15.68,14.746,15.011,74440,0
2007-11-07,14.781,15.09,14.658,14.887,56782,0
2007-11-08,14.93,15.046,14.595,14.675,75671,0
2007-11-09,14.49,14.534,14.154,14.455,74134,0
2007-11-12,14.331,14.552,14.154,14.261,62298,0
2007-11-13,14.401,15.469,14.164,15.319,89703,0
2007-11-14,15.593,16.28,15.433,16.059,105680,0
2007-11-15,15.945,16.315,14.808,15.16,58894,0
2007-11-16,15.186,15.495,14.524,14.923,42828,0
2007-11-19,14.799,14.799,14.111,14.111,36980,0
2007-11-20,14.145,14.34,13.598,13.845,69360,0
2007-11-21,13.67,13.942,13.492,13.492,23104,0
2007-11-23,13.492,13.492,13.123,13.336,19812,0
2007-11-26,13.336,13.555,13.052,13.405,74317,0
2007-11-27,13.44,13.582,13.044,13.167,46095,0
2007-11-28,13.29,15.072,13.176,14.287,149417,0
2007-11-29,14.226,15.813,14.226,15.618,83168,0
2007-11-30,15.962,16.112,15.011,15.38,56935,0
2007-12-03,15.301,15.68,15.019,15.363,35239,0
2007-12-04,15.213,15.31,14.578,15.037,37084,0
2007-12-05,15.16,15.16,14.552,14.552,11459,0
2007-12-06,14.614,14.957,14.534,14.896,29201,0
2007-12-07,14.905,15.283,14.437,15.134,43100,0
2007-12-10,15.134,15.584,14.869,15.319,42838,0
2007-12-11,15.265,15.584,14.772,14.808,23159,0
2007-12-12,15.346,15.346,14.552,15.037,45874,0
2007-12-13,14.816,15.046,14.305,14.446,51414,0
2007-12-14,14.446,14.861,14.244,14.446,34137,0
2007-12-17,14.172,14.833,13.263,13.511,58817,0
2007-12-18,13.819,14.217,13.361,14.058,64363,0
2007-12-19,13.74,14.251,13.714,14.04,24290,0
2007-12-20,13.891,14.383,13.811,14.358,34229,0
2007-12-21,14.084,14.701,14.084,14.684,38607,0
2007-12-24,14.552,15.213,14.508,14.869,19110,0
2007-12-26,14.648,14.984,14.084,14.604,24320,0
2007-12-27,14.587,14.816,14.234,14.534,25786,0
2007-12-28,14.552,15.636,14.552,15.584,71025,0
2007-12-31,15.433,15.566,15.011,15.16,39414,0
2008-01-02,15.213,15.54,15.037,15.443,45318,0
2008-01-03,15.019,15.301,15.019,15.283,46423,0
2008-01-04,15.062,15.072,14.552,14.93,26488,0
2008-01-07,15.177,15.839,13.987,14.244,44387,0
2008-01-08,13.899,14.684,13.801,14.552,48642,0
2008-01-09,14.693,14.693,13.801,14.111,24461,0
2008-01-10,13.801,14.455,13.801,14.111,46141,0
2008-01-11,13.899,14.217,13.891,14.111,24702,0
2008-01-14,14.04,15.416,14.04,15.046,37881,0
2008-01-15,14.71,14.71,13.829,14.154,24663,0
2008-01-16,14.111,14.587,13.855,14.587,32106,0
2008-01-17,14.49,14.49,14.111,14.314,35228,0
2008-01-18,14.269,14.314,14.067,14.164,26752,0
2008-01-22,13.538,13.837,12.726,13.837,17314,0
2008-01-23,13.202,13.723,13.009,13.336,36831,0
2008-01-24,13.565,14.517,13.396,14.208,26266,0
2008-01-25,13.626,14.437,13.016,14.42,12097,0
2008-01-28,14.04,14.331,13.899,14.084,19776,0
2008-01-29,13.908,14.358,13.476,14.145,28573,0
2008-01-30,14.251,14.524,13.891,13.891,11618,0
2008-01-31,13.961,14.154,13.67,13.758,17705,0
2008-02-01,13.845,15.213,13.837,15.124,46827,0
2008-02-04,14.939,15.134,14.234,14.737,31617,0
2008-02-05,14.19,14.648,14.19,14.578,24212,0
2008-02-06,14.948,14.948,14.058,14.498,27266,0
2008-02-07,12.373,12.373,9.877,11.509,205733,0
2008-02-08,11.465,12.584,11.288,11.766,79146,0
2008-02-11,11.712,12.294,11.553,12.223,55052,0
2008-02-12,12.117,12.444,11.465,12.347,24770,0
2008-02-13,12.497,12.787,11.897,12.25,74356,0
2008-02-14,11.721,12.337,11.721,12.134,15297,0
2008-02-15,11.951,12.082,11.642,11.642,11404,0
2008-02-19,11.871,12.285,11.642,11.642,30847,0
2008-02-20,11.685,11.905,11.685,11.905,5443,0
2008-02-21,11.905,11.905,11.651,11.738,41596,0
2008-02-22,11.905,12.126,11.244,12.029,30334,0
2008-02-25,11.781,11.781,11.262,11.703,21326,0
2008-02-26,11.298,11.88,11.298,11.685,18201,0
2008-02-27,11.422,11.773,11.422,11.766,4990,0
2008-02-28,11.738,11.8,11.553,11.712,37352,0
2008-02-29,11.474,11.685,11.474,11.501,7427,0
2008-03-03,11.562,11.624,10.883,10.963,23726,0
2008-03-04,11.112,11.412,10.143,10.706,38027,0
2008-03-05,10.803,11.182,10.759,11.112,6236,0
2008-03-06,11.041,11.041,10.469,10.988,11034,0
2008-03-07,11.102,11.377,10.672,11.138,17775,0
2008-03-10,11.032,11.032,9.754,10.195,52966,0
2008-03-11,10.803,10.822,9.834,10.531,12566,0
2008-03-12,10.336,10.891,10.336,10.795,15230,0
2008-03-13,10.6,10.734,10.284,10.734,49525,0
2008-03-14,10.565,10.822,10.433,10.795,14052,0
2008-03-17,10.39,10.583,9.701,10.469,16588,0
2008-03-18,10.459,10.583,10.212,10.583,13030,0
2008-03-19,10.372,10.716,9.921,10.627,14921,0
2008-03-20,10.592,10.706,10.203,10.619,10286,0
2008-03-24,10.803,10.803,10.15,10.266,28375,0
2008-03-25,10.256,10.803,10.256,10.706,18930,0
2008-03-26,10.716,10.803,10.469,10.759,14052,0
2008-03-27,10.742,10.759,10.6,10.672,10895,0
2008-03-28,10.503,10.724,10.459,10.724,5124,0
2008-03-31,10.777,11.279,10.592,10.724,55271,0
2008-04-01,10.716,11.438,10.716,11.377,8279,0
2008-04-02,11.262,11.262,10.45,10.469,33283,0
2008-04-03,10.716,11.332,10.716,11.262,10799,0
2008-04-04,11.182,11.685,11.121,11.676,18142,0
2008-04-07,11.738,11.738,10.98,11.651,17609,0
2008-04-08,11.316,12.656,11.316,12.559,56757,0
2008-04-09,12.717,12.717,12.153,12.566,12373,0
2008-04-10,12.523,12.647,12.46,12.559,6802,0
2008-04-11,12.258,12.647,12.082,12.559,15568,0
2008-04-14,11.818,12.559,11.818,12.382,11078,0
2008-04-15,11.73,12.435,11.73,12.435,3515,0
2008-04-16,12.417,12.46,12.162,12.276,5413,0
2008-04-17,11.835,13.643,11.773,13.379,26012,0
2008-04-18,13.538,14.067,13.423,13.845,44681,0
2008-04-21,13.855,14.595,13.492,14.498,41894,0
2008-04-22,14.701,14.71,13.336,13.679,25503,0
2008-04-23,14.226,14.314,13.263,13.396,13057,0
2008-04-24,13.273,14.04,13.273,13.485,7505,0
2008-04-25,13.361,13.837,13.361,13.546,7876,0
2008-04-28,13.538,14.498,13.538,13.899,22389,0
2008-04-29,13.749,14.331,13.732,13.845,7601,0
2008-04-30,13.882,14.455,13.882,14.111,7098,0
2008-05-01,14.023,14.287,13.864,14.111,6793,0
2008-05-02,14.287,14.287,13.767,13.785,9742,0
2008-05-05,13.695,14.015,13.369,13.714,33611,0
2008-05-06,13.714,13.979,13.714,13.891,6803,0
2008-05-07,13.546,13.925,13.476,13.598,8882,0
2008-05-08,13.52,13.891,13.52,13.873,5164,0
2008-05-09,13.466,13.864,13.466,13.67,8931,0
2008-05-12,13.837,13.891,13.67,13.891,10369,0
2008-05-13,13.785,13.891,13.67,13.873,8152,0
2008-05-14,14.023,14.543,13.819,14.015,19207,0
2008-05-15,14.067,14.534,13.801,14.323,6084,0
2008-05-16,14.498,14.621,14.331,14.508,10031,0
2008-05-19,14.693,14.905,14.111,14.524,18879,0
2008-05-20,14.534,14.896,14.534,14.552,3343,0
2008-05-21,14.428,14.948,14.428,14.552,6406,0
2008-05-22,14.367,14.878,14.367,14.719,4649,0
2008-05-23,14.543,14.543,14.111,14.181,11800,0
2008-05-27,14.145,14.816,14.145,14.587,12188,0
2008-05-28,14.667,14.667,14.411,14.411,340,0
2008-05-29,14.287,14.993,14.145,14.948,7297,0
2008-05-30,14.966,15.451,14.887,15.213,14313,0
2008-06-02,15.249,15.416,15.16,15.24,6007,0
2008-06-03,15.346,15.346,14.269,14.552,22919,0
2008-06-04,14.401,15.054,14.111,14.323,30146,0
2008-06-05,14.42,14.79,14.244,14.401,5313,0
2008-06-06,14.604,14.604,14.251,14.305,1361,0
2008-06-09,14.543,14.923,14.305,14.675,11367,0
2008-06-10,14.305,14.667,13.466,13.492,21147,0
2008-06-11,13.67,13.67,13.026,13.132,24755,0
2008-06-12,13.009,13.132,12.947,13.123,11964,0
2008-06-13,13.194,14.764,13.114,14.571,33995,0
2008-06-16,14.111,15.274,14.111,14.621,10913,0
2008-06-17,15.062,15.213,14.71,14.737,3933,0
2008-06-18,14.578,14.578,14.314,14.314,2515,0
2008-06-19,14.48,14.896,14.48,14.896,12415,0
2008-06-20,14.93,14.984,14.851,14.878,24152,0
2008-06-23,14.552,14.957,14.261,14.604,6373,0
2008-06-24,14.534,14.772,14.199,14.571,4992,0
2008-06-25,14.217,14.621,13.492,13.855,23536,0
2008-06-26,13.979,14.137,13.088,13.202,5273,0
2008-06-27,12.92,13.255,12.17,13.245,24825,0
2008-06-30,13.396,13.687,12.902,13.598,9658,0
2008-07-01,13.369,13.652,12.673,13.361,15698,0
2008-07-02,13.598,13.67,13.035,13.035,4161,0
2008-07-03,12.911,12.911,12.162,12.347,5976,0
2008-07-07,12.69,15.099,12.566,13.212,701997,0
2008-07-08,13.016,13.016,11.606,12.258,80422,0
2008-07-09,12.753,12.753,11.915,11.951,19248,0
2008-07-10,10.812,11.447,10.583,11.069,152710,0
2008-07-11,11.854,11.862,11.041,11.651,60084,0
2008-07-14,11.642,12.144,11.527,11.951,8726,0
2008-07-15,11.818,11.995,11.632,11.809,3075,0
2008-07-16,11.738,12.011,11.676,12.011,11750,0
2008-07-17,11.465,12.101,11.465,12.074,30574,0
2008-07-18,12.101,12.566,12.101,12.304,20829,0
2008-07-21,12.603,13.758,12.603,13.466,20887,0
2008-07-22,14.675,14.675,13.079,14.137,23639,0
2008-07-23,14.277,14.552,13.749,14.111,4627,0
2008-07-24,13.996,13.996,13.485,13.582,3169,0
2008-07-25,13.582,13.829,13.582,13.829,1562,0
2008-07-28,13.979,14.102,13.687,13.934,2841,0
2008-07-29,13.811,13.811,13.263,13.336,4421,0
2008-07-30,13.635,13.635,13.336,13.59,3488,0
2008-07-31,13.379,13.502,12.69,13.502,24475,0
2008-08-01,13.511,13.511,13.07,13.07,12191,0
2008-08-04,12.955,13.026,12.717,12.92,30695,0
2008-08-05,12.566,13.026,12.566,13.016,12359,0
2008-08-06,12.717,13.009,12.417,12.682,15460,0
2008-08-07,12.611,12.708,12.408,12.576,21012,0
2008-08-08,12.294,12.753,12.294,12.603,30581,0
2008-08-11,12.7,13.273,12.514,12.523,13067,0
2008-08-12,12.797,12.797,12.523,12.584,6838,0
2008-08-13,12.533,13.23,12.533,13.23,7151,0
2008-08-14,13.044,14.437,12.787,14.437,34442,0
2008-08-15,14.314,15.346,14.217,14.984,25837,0
2008-08-18,14.984,15.38,13.616,14.984,13381,0
2008-08-19,14.543,15.265,14.12,14.129,7099,0
2008-08-20,13.979,14.772,13.819,14.543,8156,0
2008-08-21,14.48,14.543,14.102,14.208,10279,0
2008-08-22,14.129,14.287,13.432,13.987,4501,0
2008-08-25,13.732,13.925,13.326,13.476,2117,0
2008-08-26,13.961,13.961,13.388,13.652,8990,0
2008-08-27,13.679,13.767,13.635,13.714,3402,0
2008-08-28,13.687,13.749,13.608,13.608,1474,0
2008-08-29,13.492,13.626,13.492,13.626,1248,0
2008-09-02,13.626,14.084,13.598,14.084,9452,0
2008-09-03,13.942,14.446,13.942,14.251,8119,0
2008-09-04,14.145,14.261,13.661,13.758,5624,0
2008-09-05,13.996,14.19,13.873,13.942,5601,0
2008-09-08,14.154,14.393,14.067,14.234,34155,0
2008-09-09,14.261,14.543,14.226,14.543,12278,0
2008-09-10,14.446,14.552,14.358,14.455,7710,0
2008-09-11,14.076,14.367,13.829,14.358,19553,0
2008-09-12,14.145,14.517,14.145,14.367,3629,0
2008-09-15,14.12,14.295,13.934,14.208,2022,0
2008-09-16,13.74,14.005,12.797,13.565,9947,0
2008-09-17,13.635,13.845,12.964,12.964,6701,0
2008-09-18,12.787,13.273,12.682,12.682,14435,0
2008-09-19,12.656,13.245,12.17,13.238,6367,0
2008-09-22,13.538,13.67,13.361,13.511,5134,0
2008-09-23,13.369,13.891,13.369,13.873,10524,0
2008-09-24,13.749,13.934,13.123,13.635,8754,0
2008-09-25,13.845,13.845,13.263,13.67,4829,0
2008-09-26,13.07,13.22,12.126,12.92,8767,0
2008-09-29,12.46,12.594,10.891,11.905,96645,0
2008-09-30,11.995,12.162,11.474,11.951,35464,0
2008-10-01,11.809,12.753,11.501,11.862,37535,0
2008-10-02,11.862,11.862,10.935,11.262,9623,0
2008-10-03,11.244,11.977,11.244,11.694,6095,0
2008-10-06,11.474,11.474,8.9953,9.463,42248,0
2008-10-07,10.972,10.972,9.1365,9.807,28726,0
2008-10-08,9.1546,9.4372,8.8457,9.128,15098,0
2008-10-09,9.1985,9.983,9.1899,9.4372,20236,0
2008-10-10,9.1107,10.362,8.9513,9.3129,58596,0
2008-10-13,9.1012,9.877,9.1012,9.877,21659,0
2008-10-14,9.693,9.745,9.4102,9.4102,10424,0
2008-10-15,9.146,9.3396,9.0394,9.1718,14968,0
2008-10-16,9.0669,9.1718,8.9607,8.9607,1702,0
2008-10-17,9.0841,9.4709,8.9429,9.4541,13138,0
2008-10-20,9.745,9.948,8.5634,8.6516,27088,0
2008-10-21,8.5458,8.9513,8.537,8.9073,18078,0
2008-10-22,8.881,8.9869,8.6604,8.6604,3066,0
2008-10-23,8.6428,8.6428,6.1822,6.1822,55026,0
2008-10-24,6.1381,6.3852,5.953,6.0411,10655,0
2008-10-27,5.7854,6.4909,5.7854,6.3852,17551,0
2008-10-28,6.3852,6.3852,6.0323,6.2088,10217,0
2008-10-29,6.147,6.5086,6.0059,6.0059,7792,0
2008-10-30,6.7202,6.7202,6.1381,6.1734,24029,0
2008-10-31,6.297,6.6143,6.297,6.6143,11242,0
2008-11-03,6.6143,6.6143,6.1822,6.3146,18101,0
2008-11-04,6.4293,6.4909,6.1734,6.4909,20513,0
2008-11-05,6.2704,6.3057,6.147,6.1734,27373,0
2008-11-06,6.2704,6.2704,5.6619,5.8737,11127,0
2008-11-07,5.8999,5.8999,5.7854,5.8118,2608,0
2008-11-10,6.0323,6.3586,5.3974,5.5121,16556,0
2008-11-11,5.609,5.6443,5.3356,5.5914,11173,0
2008-11-12,5.4061,5.5561,5.0711,5.0711,5099,0
2008-11-13,5.0711,5.221,4.6654,5.1328,15180,0
2008-11-14,4.6654,5.1152,4.2508,4.7711,2467,0
2008-11-17,5.1328,5.1328,4.242,4.242,19797,0
2008-11-18,4.4007,4.4801,4.3214,4.4096,24120,0
2008-11-19,4.6742,4.9388,4.2596,4.3126,11338,0
2008-11-20,4.2245,4.2245,3.7481,3.8011,18503,0
2008-11-21,3.6423,3.6777,3.1837,3.3336,4650,0
2008-11-24,3.3336,3.6336,3.1043,3.466,16677,0
2008-11-25,3.6423,4.1802,3.5805,3.8629,13114,0
2008-11-26,4.3832,4.3832,4.0392,4.0568,8167,0
2008-11-28,3.9157,4.6212,3.7218,3.7218,4175,0
2008-12-01,3.9686,4.2508,3.7835,4.0126,6126,0
2008-12-02,4.2861,5.221,3.7481,4.6829,14706,0
2008-12-03,4.5772,4.7358,4.5682,4.6212,8618,0
2008-12-04,4.9652,4.9828,4.5508,4.5508,9372,0
2008-12-05,4.4185,4.4185,4.2245,4.2245,1588,0
2008-12-08,4.1362,4.145,3.81,4.0392,23037,0
2008-12-09,4.0568,4.1625,3.9422,4.1009,9738,0
2008-12-10,4.3303,4.5154,4.0921,4.2596,27157,0
2008-12-11,4.2596,4.2773,4.0568,4.2773,23132,0
2008-12-12,4.2773,4.3038,4.2773,4.3038,1927,0
2008-12-15,4.1802,4.2861,4.1802,4.2773,7767,0
2008-12-16,4.3919,4.6035,4.2773,4.2773,52403,0
2008-12-17,4.2773,4.3832,4.1098,4.3214,31331,0
2008-12-18,4.7535,4.7624,4.4272,4.6212,6021,0
2008-12-19,4.7271,5.2561,4.6302,5.027,13076,0
2008-12-22,4.8946,5.1859,4.6565,4.6565,3980,0
2008-12-23,4.5682,4.5682,4.2332,4.2332,10215,0
2008-12-24,4.2332,4.4096,4.1539,4.4096,5149,0
2008-12-26,4.3303,4.5331,4.3303,4.5331,6385,0
2008-12-29,4.3919,4.4978,4.1802,4.3303,15199,0
2008-12-30,4.3832,4.3832,4.242,4.3655,8619,0
2008-12-31,4.3655,4.3655,4.1979,4.2332,21910,0
2009-01-02,4.4538,4.4713,4.3919,4.4096,8065,0
2009-01-05,4.4007,4.6829,4.4007,4.6477,11795,0
2009-01-06,4.8505,5.4238,4.8505,5.4238,11996,0
2009-01-07,5.5914,6.0234,5.503,5.7061,15154,0
2009-01-08,5.6531,5.7413,5.1328,5.3444,18122,0
2009-01-09,4.9564,5.1592,4.7271,4.9652,27247,0
2009-01-12,5.0093,5.0093,4.8682,4.9388,1927,0
2009-01-13,4.8593,5.1328,4.8593,4.9035,4433,0
2009-01-14,4.6654,4.9917,4.2773,4.2773,10348,0
2009-01-15,4.6742,4.6742,4.339,4.3655,8376,0
2009-01-16,4.4272,4.4272,4.3655,4.3655,4535,0
2009-01-20,4.4625,4.4625,4.145,4.145,15112,0
2009-01-21,4.4889,4.4889,4.2245,4.4096,7890,0
2009-01-22,4.3743,4.4185,4.1625,4.3303,1927,0
2009-01-23,4.2508,4.4096,4.2508,4.3743,1020,0
2009-01-26,4.4007,4.4007,4.2596,4.3214,3986,0
2009-01-27,4.3743,4.4448,4.3303,4.339,11067,0
2009-01-28,4.5419,4.8064,4.5419,4.6389,29946,0
2009-01-29,4.4713,5.0622,4.4713,4.6565,11138,0
2009-01-30,4.6477,4.833,4.6389,4.833,1004,0
2009-02-02,4.8771,5.0534,4.8682,4.8682,5281,0
2009-02-04,4.8858,4.8858,4.8505,4.8505,2608,0
2009-02-05,4.8505,4.8682,4.8505,4.8682,454,0
2009-02-09,4.6829,4.6829,4.339,4.6035,3645,0
2009-02-10,4.7006,4.8505,4.7006,4.8505,1337,0
2009-02-11,4.5154,4.6917,4.5154,4.6917,1141,0
2009-02-12,4.7095,4.9828,4.6302,4.7095,3827,0
2009-02-13,4.9652,5.027,4.4713,4.5154,6391,0
2009-02-17,4.4096,4.6125,4.2332,4.2773,6824,0
2009-02-18,4.8417,4.8417,4.1892,4.2508,18283,0
2009-02-19,4.2508,4.3919,4.2508,4.3214,7039,0
2009-02-20,4.2508,4.2508,4.1892,4.1892,16642,0
2009-02-23,4.1892,4.6742,4.1892,4.3655,15701,0
2009-02-24,4.3214,4.4625,4.3214,4.4625,9032,0
2009-02-25,4.5508,4.5508,4.4096,4.4185,4015,0
2009-02-26,4.5419,4.5949,4.3126,4.4096,7676,0
2009-02-27,4.2332,4.5772,4.1892,4.5772,11492,0
2009-03-02,4.2332,4.2332,3.5805,3.6158,24894,0
2009-03-03,3.6246,3.7835,3.6246,3.7128,7276,0
2009-03-04,3.7128,3.951,3.7128,3.951,2664,0
2009-03-05,4.0832,4.2155,3.6864,3.704,6747,0
2009-03-06,3.7218,3.8011,3.6158,3.7393,5106,0
2009-03-09,3.5983,3.7393,3.3955,3.4042,19621,0
2009-03-10,3.563,4.145,3.563,3.8716,9847,0
2009-03-11,4.3919,4.4007,4.0657,4.3655,7310,0
2009-03-12,4.2949,4.5331,4.2332,4.3303,9206,0
2009-03-13,4.4625,4.7624,4.4625,4.4978,6943,0
2009-03-16,4.6917,4.6917,4.0568,4.1715,11851,0
2009-03-17,4.2245,4.8152,4.0392,4.2332,38562,0
2009-03-18,4.145,4.3303,3.7128,4.1362,16128,0
2009-03-19,4.3214,4.7095,4.3214,4.5772,2258,0
2009-03-20,4.2773,4.5242,4.2773,4.3038,2091,0
2009-03-23,4.4889,4.5682,3.9334,3.9334,13269,0
2009-03-24,4.4538,4.7271,4.2155,4.4538,23414,0
2009-03-25,4.3214,4.5419,4.242,4.4272,8505,0
2009-03-26,4.5419,4.7006,4.4978,4.5508,25833,0
2009-03-27,4.5772,4.6302,4.4538,4.6302,1200,0
2009-03-30,4.6302,4.6302,4.4978,4.586,1846,0
2009-03-31,4.6302,4.8417,4.6302,4.6302,2800,0
2009-04-01,4.6565,4.8505,4.6565,4.6917,8350,0
2009-04-02,4.8505,5.0181,4.8505,4.8682,2845,0
2009-04-03,4.8505,4.8505,4.7624,4.8505,9318,0
2009-04-06,4.6742,4.974,4.6477,4.7358,4085,0
2009-04-07,4.6302,4.974,4.6302,4.8417,2075,0
2009-04-08,4.9475,4.9475,4.6302,4.7711,6806,0
2009-04-09,4.9564,4.9564,4.6389,4.7095,17278,0
2009-04-13,4.6302,4.8858,4.6302,4.7448,6815,0
2009-04-14,4.7976,5.0445,4.7976,5.0445,8503,0
2009-04-15,5.0181,5.2652,4.7095,4.9475,12320,0
2009-04-16,5.0622,5.0887,4.9388,4.9388,7636,0
2009-04-17,5.1768,5.2034,4.8771,5.1592,11892,0
2009-04-20,4.8593,5.2474,4.6389,4.9475,5362,0
2009-04-21,5.0711,5.0711,4.8593,5.0711,5199,0
2009-04-22,5.1238,5.318,4.8946,4.9475,6829,0
2009-04-23,4.8946,4.9388,4.8946,4.9388,2370,0
2009-04-24,4.9298,5.362,4.9122,5.1592,22680,0
2009-04-27,5.1328,5.2827,5.1328,5.2827,1020,0
2009-04-28,5.3708,5.3796,5.212,5.2914,4491,0
2009-04-29,5.1238,5.3267,5.1238,5.212,6814,0
2009-04-30,5.3533,5.4149,5.168,5.318,12246,0
2009-05-01,5.3267,5.3796,5.2914,5.362,13144,0
2009-05-04,5.2827,6.147,5.2827,5.7766,28148,0
2009-05-05,5.8647,5.9618,5.803,5.9352,2154,0
2009-05-06,5.7854,6.0853,5.7854,6.0853,10432,0
2009-05-07,6.0147,6.0147,5.8295,5.9265,2403,0
2009-05-08,6.0059,7.2493,5.7324,6.0765,21457,0
2009-05-11,7.1876,7.2934,6.0853,6.5879,29263,0
2009-05-12,6.2616,6.5703,6.244,6.4028,5626,0
2009-05-13,6.8436,6.8789,6.0411,6.1206,7537,0
2009-05-14,6.3586,6.7996,5.6971,5.6971,18084,0
2009-05-15,5.6002,5.8824,5.6002,5.6355,9096,0
2009-05-18,5.7766,6.1647,5.7766,6.1116,12150,0
2009-05-19,6.1116,6.1381,6.0323,6.1381,6234,0
2009-05-20,6.1734,6.5438,6.1734,6.1999,5104,0
2009-05-21,6.0853,6.4821,6.0853,6.3674,43949,0
2009-05-22,6.4379,6.4379,6.1734,6.4115,15138,0
2009-05-26,6.3939,6.7996,6.3939,6.6673,8766,0
2009-05-27,6.923,7.1346,6.923,7.0906,56830,0
2009-05-28,7.1435,7.4434,7.1435,7.1876,13499,0
2009-05-29,7.1876,7.1876,7.0553,7.1435,74675,0
2009-06-01,6.9849,7.1435,6.9671,7.0553,17375,0
2009-06-02,7.0553,7.1435,7.0289,7.0553,48669,0
2009-06-03,7.0553,7.0642,6.8789,6.8789,19716,0
2009-06-04,7.02,7.1876,6.8789,7.1876,40890,0
2009-06-05,7.1435,7.2934,7.0553,7.1612,5713,0
2009-06-08,6.9671,7.0553,6.9319,7.0553,6147,0
2009-06-09,7.0553,7.1612,7.0553,7.1259,20061,0
2009-06-10,7.2846,7.3992,7.1083,7.2142,45231,0
2009-06-11,7.1435,7.2317,6.976,7.1965,12023,0
2009-06-12,7.1435,7.1876,7.0553,7.0553,3219,0
2009-06-15,6.9671,7.073,6.9407,7.0553,2038,0
2009-06-16,6.9849,7.4787,6.9849,7.0553,9739,0
2009-06-17,7.0113,7.1259,6.976,7.02,3572,0
2009-06-18,7.0994,7.0994,6.9407,7.0553,34784,0
2009-06-19,7.1699,7.1699,7.0553,7.1612,4126,0
2009-06-22,7.0553,7.1083,7.0553,7.0553,1248,0
2009-06-23,7.0553,7.1612,7.0553,7.1435,6352,0
2009-06-24,7.2582,7.2758,7.1435,7.2142,976,0
2009-06-25,7.2405,7.3023,7.1876,7.2758,1841,0
2009-06-26,7.267,7.267,7.267,7.267,709,0
2009-06-29,7.3023,7.3023,7.1523,7.2934,2271,0
2009-06-30,7.1612,7.3199,7.1523,7.3199,2614,0
2009-07-01,7.1876,7.6549,7.1876,7.4169,3019,0
2009-07-02,7.4434,7.4699,6.9496,7.1699,14279,0
2009-07-06,7.1346,7.1346,7.0553,7.0818,1171,0
2009-07-07,7.073,7.1435,7.0642,7.0994,67891,0
2009-07-08,7.1346,7.1435,7.0642,7.0994,29467,0
2009-07-09,7.0994,7.1523,7.0553,7.0994,21261,0
2009-07-10,7.0553,7.0994,7.0553,7.0994,10438,0
2009-07-13,6.9496,7.1523,6.9496,7.0906,13947,0
2009-07-14,7.0818,7.0994,7.0553,7.0994,23475,0
2009-07-15,7.0994,7.0994,7.0113,7.0994,22869,0
2009-07-16,7.0906,7.4963,6.9936,7.4963,17525,0
2009-07-17,7.5846,7.6728,7.4963,7.4963,4646,0
2009-07-20,7.4787,7.4963,7.2317,7.2758,2177,0
2009-07-21,7.3728,7.4082,7.2758,7.3992,4087,0
2009-07-22,7.364,7.4787,7.364,7.3728,25625,0
2009-07-23,7.4082,7.5228,7.4082,7.5228,6252,0
2009-07-24,7.2317,7.4346,7.1171,7.2758,19481,0
2009-07-27,7.2052,7.5668,7.1876,7.4787,5301,0
2009-07-28,7.2758,7.5933,6.9936,7.5933,6061,0
2009-07-29,7.6287,7.6638,7.1965,7.2846,8175,0
2009-07-30,7.3199,7.4169,7.3199,7.4169,1645,0
2009-07-31,7.3199,7.6728,7.2758,7.6728,3899,0
2009-08-03,7.7169,7.9285,7.6108,7.8932,29726,0
2009-08-04,7.7169,8.1841,7.7169,8.1578,3962,0
2009-08-05,7.805,7.805,7.5315,7.7344,4150,0
2009-08-06,7.9109,7.9109,7.6815,7.6815,2419,0
2009-08-07,7.8932,7.9285,7.5668,7.9285,43203,0
2009-08-10,7.7344,8.2283,7.7344,7.9462,76197,0
2009-08-11,7.1876,8.1137,7.1876,7.4082,40267,0
2009-08-12,7.4963,7.7255,7.2582,7.6462,10042,0
2009-08-13,7.699,7.7169,7.6287,7.6728,56627,0
2009-08-14,7.6728,8.2372,7.6108,7.8578,54508,0
2009-08-17,7.7609,7.8314,7.7431,7.7609,43223,0
2009-08-18,7.9549,8.0255,7.6374,8.0255,36902,0
2009-08-19,7.8932,8.0255,7.8844,8.0166,7703,0
2009-08-20,8.0255,8.0255,7.805,7.9902,4365,0
2009-08-21,8.0255,8.3518,7.8314,7.9814,7796,0
2009-08-24,7.9372,8.2106,7.7169,8.0255,4364,0
2009-08-25,7.9372,8.8191,7.8314,8.6428,13740,0
2009-08-26,8.775,8.9429,8.775,8.9429,8931,0
2009-08-27,8.8191,8.9513,8.8191,8.8367,1371,0
2009-08-28,8.8191,8.8632,8.8191,8.8191,44106,0
2009-08-31,8.881,8.881,8.6428,8.8632,5433,0
2009-09-01,8.8632,8.8632,8.731,8.8104,6400,0
2009-09-02,8.096,8.5634,7.9195,8.5634,21008,0
2009-09-03,8.2634,8.4664,8.1841,8.1841,12819,0
2009-09-04,8.2634,8.8191,8.2634,8.4488,46450,0
2009-09-08,8.5281,8.6516,8.2725,8.6516,4356,0
2009-09-09,8.775,8.7839,8.3253,8.7134,1527,0
2009-09-10,8.1931,8.6163,8.1578,8.387,13130,0
2009-09-11,8.2458,8.7398,8.2458,8.5104,2755,0
2009-09-14,8.3781,8.6868,8.3694,8.4575,7058,0
2009-09-15,8.334,8.7839,8.334,8.7663,793,0
2009-09-16,8.8104,8.8632,8.4928,8.731,6650,0
2009-09-17,8.5634,9.2242,8.5634,8.6782,5551,0
2009-09-18,9.2519,9.2519,8.1754,8.1754,12894,0
2009-09-21,8.2194,8.7398,7.9462,8.5899,8015,0
2009-09-22,8.4222,9.1012,8.3077,8.6428,7610,0
2009-09-23,8.4664,8.8015,8.4664,8.6958,567,0
2009-09-24,8.8896,8.8896,8.3518,8.7222,7056,0
2009-09-25,8.775,8.775,8.2458,8.4311,2809,0
2009-09-28,8.3165,8.9336,8.3165,8.8191,5830,0
2009-09-29,8.7134,9.0669,8.7134,8.9252,6010,0
2009-09-30,8.8281,8.8281,8.3694,8.3694,979,0
2009-10-01,8.8015,8.8015,8.2547,8.5547,7497,0
2009-10-02,8.2458,8.7222,8.1754,8.1754,2947,0
2009-10-05,8.4047,8.6782,8.4047,8.6428,2374,0
2009-10-06,8.5547,8.6782,8.5104,8.581,2597,0
2009-10-07,8.2987,8.5987,8.2458,8.5987,5697,0
2009-10-08,8.4047,8.7044,8.396,8.6693,2817,0
2009-10-09,8.5987,8.8015,8.5194,8.5281,5007,0
2009-10-12,8.5987,8.775,8.5017,8.5547,7761,0
2009-10-13,8.5987,8.5987,8.5987,8.5987,430,0
2009-10-14,8.6428,8.6782,8.5547,8.6782,567,0
2009-10-15,8.6868,8.6868,8.5547,8.6428,11227,0
2009-10-16,8.5104,8.6868,8.5104,8.6693,6066,0
2009-10-19,8.4664,8.6868,8.4664,8.6252,3777,0
2009-10-20,8.6782,8.6868,8.5547,8.6868,7436,0
2009-10-21,8.731,8.731,8.6428,8.6428,907,0
2009-10-22,8.6868,8.7222,8.5899,8.5987,7876,0
2009-10-23,8.6868,8.6868,8.5104,8.5987,28754,0
2009-10-26,8.5634,8.6428,8.5547,8.5547,2494,0
2009-10-27,8.5722,8.5987,8.4664,8.5987,10685,0
2009-10-28,8.4311,8.5547,8.334,8.5547,18719,0
2009-10-29,8.6252,8.731,8.1754,8.29,4910,0
2009-10-30,8.1578,8.3781,7.9725,7.9725,35356,0
2009-11-02,8.2458,8.3781,7.1965,7.7344,25973,0
2009-11-03,7.6638,7.8491,7.5581,7.8137,8809,0
2009-11-04,7.9285,7.9285,7.8226,7.8314,13528,0
2009-11-05,7.7169,7.7962,7.6728,7.7962,1020,0
2009-11-06,7.8137,7.9285,7.0553,7.8403,27411,0
2009-11-09,7.9372,7.9991,7.9372,7.9372,7522,0
2009-11-10,7.2758,8.0519,7.2758,8.0255,6155,0
2009-11-11,7.5052,7.5052,7.5052,7.5052,567,0
2009-11-12,7.2142,7.5846,7.2142,7.5846,680,0
2009-11-13,7.8932,8.4047,7.3023,8.4047,25045,0
2009-11-16,8.2725,8.2725,6.8349,7.02,32734,0
2009-11-17,7.0553,8.3253,7.0553,8.0872,17246,0
2009-11-18,7.9195,7.9195,7.2405,7.5493,17883,0
2009-11-19,7.5493,7.9372,7.5493,7.7962,7345,0
2009-11-20,8.0255,8.096,7.6374,7.6728,6809,0
2009-11-23,7.6815,8.0607,7.2052,7.5581,13214,0
2009-11-24,7.5405,7.9372,7.5405,7.7522,14253,0
2009-11-25,7.7344,7.7962,7.5052,7.7962,4525,0
2009-11-27,7.6638,7.7609,7.4082,7.6108,849,0
2009-11-30,7.8137,7.9637,7.5755,7.9637,6764,0
2009-12-01,7.9372,7.9549,7.2493,7.5846,6678,0
2009-12-02,7.7169,7.7169,7.7169,7.7169,113,0
2009-12-03,7.4522,7.8668,7.2846,7.3111,12466,0
2009-12-04,7.6638,7.7431,7.364,7.6198,8560,0
2009-12-07,7.4082,7.8932,7.3199,7.8932,9317,0
2009-12-08,7.8932,7.8932,7.514,7.7784,7928,0
2009-12-09,7.6638,7.6638,7.4259,7.5405,595,0
2009-12-10,7.6902,7.6902,7.3199,7.461,6010,0
2009-12-11,7.6198,7.708,7.3376,7.5493,6870,0
2009-12-14,7.6287,7.708,7.3023,7.3023,10572,0
2009-12-15,7.3728,7.6198,7.2758,7.4522,18791,0
2009-12-16,7.4082,7.7169,7.4082,7.6638,5400,0
2009-12-17,7.4787,7.6728,7.4787,7.6549,1749,0
2009-12-18,7.5755,7.6549,7.2846,7.2846,4638,0
2009-12-21,7.8314,7.9195,7.4787,7.6728,5231,0
2009-12-22,7.514,7.5315,7.4522,7.5315,4733,0
2009-12-23,7.4699,7.7609,7.4699,7.6287,26532,0
2009-12-24,7.7431,7.7962,7.7431,7.7962,1185,0
2009-12-28,7.9018,7.9018,7.364,7.7784,4246,0
2009-12-29,7.4963,7.8932,7.4963,7.7431,4764,0
2009-12-30,7.514,7.7255,7.514,7.5315,1248,0
2009-12-31,7.4963,8.3077,7.4963,8.3077,8453,0
2010-01-04,7.7609,7.8314,7.6374,7.699,7162,0
2010-01-05,7.6728,8.1312,7.364,8.1312,8140,0
2010-01-06,7.5493,7.8932,7.3906,7.699,8810,0
2010-01-07,7.5933,7.9018,7.5933,7.7255,5694,0
2010-01-08,7.6287,7.7169,7.3552,7.3906,11299,0
2010-01-11,7.3464,7.4082,7.0113,7.2405,23246,0
2010-01-12,7.0377,7.2405,7.0377,7.1612,10588,0
2010-01-13,7.1435,7.2405,7.1435,7.1435,3745,0
2010-01-14,7.2317,7.3376,7.1876,7.1965,4477,0
2010-01-15,7.3023,7.3023,6.7291,6.9671,23301,0
2010-01-19,6.9849,7.2846,6.9849,7.1876,7635,0
2010-01-20,7.2405,7.2493,7.02,7.02,8450,0
2010-01-21,7.0377,7.1259,6.8526,7.0994,13879,0
2010-01-22,7.0642,7.0642,6.9142,7.0553,2845,0
2010-01-25,6.9055,7.0113,6.9055,7.0113,454,0
2010-01-26,6.9496,7.3992,6.7114,6.8879,98319,0
2010-01-27,6.8702,6.976,6.7996,6.8526,6061,0
2010-01-28,6.8436,7.6815,6.7996,7.6374,10732,0
2010-01-29,7.0994,7.4346,6.9055,7.0642,9282,0
2010-02-01,6.8084,7.5228,6.8084,7.0553,3402,0
2010-02-03,6.923,7.4082,6.8084,7.0113,15825,0
2010-02-04,6.8526,6.9936,6.7025,6.9496,7487,0
2010-02-05,6.8436,7.0113,6.8436,6.976,2971,0
2010-02-08,6.9407,7.0553,6.9319,7.0113,6123,0
2010-02-09,6.923,7.0113,6.8436,7.0113,2489,0
2010-02-10,6.9496,7.0553,6.9142,6.9583,1755,0
2010-02-11,7.0113,7.0289,6.9583,7.0113,10688,0
2010-02-12,6.9671,7.0289,6.9142,6.9142,15092,0
2010-02-16,6.7114,7.0464,6.5879,6.8702,11630,0
2010-02-17,6.8613,7.0289,6.8613,6.9671,2573,0
2010-02-18,7.0289,7.2758,6.8526,6.8966,9340,0
2010-02-19,6.976,6.9849,6.9319,6.9319,1142,0
2010-02-22,6.9849,6.9849,6.7907,6.7996,2636,0
2010-02-23,6.9671,7.0289,6.8613,6.8613,3280,0
2010-02-24,6.8084,7.0289,6.7907,7.0289,5874,0
2010-02-25,7.02,7.1876,6.8526,7.0553,2987,0
2010-02-26,7.073,7.073,6.923,7.0553,15296,0
2010-03-01,7.0464,7.0464,6.9319,6.9319,9455,0
2010-03-02,7.0113,7.3906,6.9936,7.1876,20980,0
2010-03-03,7.1523,7.1876,7.0906,7.1876,4909,0
2010-03-04,6.7996,6.9671,6.7996,6.9671,37876,0
2010-03-05,7.0906,7.3199,6.9319,7.0113,18531,0
2010-03-08,7.0464,7.1788,6.9671,6.9671,16521,0
2010-03-09,7.0464,7.0994,6.923,6.9671,20837,0
2010-03-10,7.1346,7.1346,6.9496,6.9496,5021,0
2010-03-11,6.9936,6.9936,6.9583,6.9583,1135,0
2010-03-12,7.0553,7.3287,7.0553,7.2228,4051,0
2010-03-15,7.2758,7.2758,7.1523,7.1612,3636,0
2010-03-16,7.1435,7.1435,6.6232,7.073,21504,0
2010-03-17,7.1259,7.3023,7.1259,7.2405,19269,0
2010-03-18,7.3111,7.4082,7.2405,7.3906,10169,0
2010-03-19,7.0906,7.3199,6.8966,6.8966,11317,0
2010-03-22,6.9936,7.7609,6.923,7.2228,15670,0
2010-03-23,7.6462,7.6462,7.0642,7.0642,2696,0
2010-03-24,7.1435,7.1435,7.0553,7.0906,42078,0
2010-03-25,7.1171,7.1435,7.0642,7.0642,21642,0
2010-03-26,7.0994,7.0994,7.0377,7.0377,19854,0
2010-03-29,7.0553,7.1083,7.0377,7.0906,28046,0
2010-03-30,7.0994,7.1171,6.9849,7.0377,7187,0
2010-03-31,6.976,7.1612,6.9671,7.1612,8901,0
2010-04-01,7.0553,7.0818,7.0464,7.0818,36395,0
2010-04-05,7.0994,7.3199,7.0994,7.2493,29790,0
2010-04-06,7.3728,7.3728,7.1965,7.2846,4649,0
2010-04-07,7.2142,7.3376,7.0289,7.3376,30334,0
2010-04-08,7.4169,7.4787,7.3199,7.4787,9934,0
2010-04-09,7.4874,7.5405,7.4082,7.5228,20865,0
2010-04-12,7.5315,7.5846,7.4346,7.4787,10229,0
2010-04-13,7.5315,7.7522,7.4874,7.4963,28055,0
2010-04-14,7.5846,7.9372,7.5755,7.9372,13839,0
2010-04-15,7.9195,8.096,7.9195,8.0343,3258,0
2010-04-16,8.29,8.29,8.0607,8.1841,3715,0
2010-04-19,8.1931,8.1931,8.0431,8.149,2613,0
2010-04-20,7.8403,8.1931,7.8403,8.1931,627,0
2010-04-21,8.0166,8.2018,7.9902,8.2018,8216,0
2010-04-22,8.1578,8.7222,8.0784,8.6782,4734,0
2010-04-23,8.7222,8.9073,8.6693,8.8191,50988,0
2010-04-26,8.8191,8.8281,8.2458,8.4401,24195,0
2010-04-27,8.396,8.5987,8.387,8.5547,47254,0
2010-04-28,8.581,8.7044,8.5722,8.7044,6677,0
2010-04-29,8.5987,8.7134,8.5458,8.6428,6033,0
2010-04-30,8.6428,8.7222,8.6252,8.6782,29818,0
2010-05-03,8.7222,8.731,8.5987,8.6782,9488,0
2010-05-04,8.537,8.7044,8.5104,8.6868,5329,0
2010-05-05,8.7222,8.9158,8.6516,8.8721,6396,0
2010-05-06,8.8104,8.8367,8.3781,8.6604,17254,0
2010-05-07,8.5722,8.8015,8.5722,8.6868,8856,0
2010-05-10,8.775,9.0394,8.775,8.9513,9322,0
2010-05-11,8.731,9.146,8.731,9.146,6015,0
2010-05-12,9.2071,9.674,8.9429,9.2423,11124,0
2010-05-13,9.2605,9.737,9.2605,9.568,11842,0
2010-05-14,9.656,9.701,8.8191,9.4273,9315,0
2010-05-17,9.3835,9.622,9.3835,9.613,3264,0
2010-05-18,9.508,9.595,9.0669,9.3482,9454,0
2010-05-19,9.4016,9.4016,9.1633,9.1633,907,0
2010-05-20,8.8896,9.1546,8.5722,8.8191,26442,0
2010-05-21,8.8191,8.9073,8.731,8.8632,5210,0
2010-05-24,8.8632,8.8632,8.8632,8.8632,1248,0
2010-05-25,8.8632,8.9692,8.7398,8.8191,9086,0
2010-05-26,8.9953,8.9953,8.6868,8.899,3874,0
2010-05-27,8.7839,9.568,8.7134,9.0131,8418,0
2010-05-28,8.9513,8.9513,8.4047,8.4047,8904,0
2010-06-01,8.5634,9.3482,8.5634,8.9158,6297,0
2010-06-02,8.4575,8.899,8.4047,8.8457,4373,0
2010-06-03,8.6958,8.8632,8.6868,8.6868,2691,0
2010-06-04,8.8721,8.899,8.6868,8.8721,3147,0
2010-06-07,8.7663,8.7839,8.6868,8.6868,2240,0
2010-06-08,8.6868,8.731,8.387,8.7222,5385,0
2010-06-09,8.6868,8.7044,8.387,8.7044,1927,0
2010-06-10,8.7222,8.7575,8.6075,8.7575,454,0
2010-06-11,8.7486,8.7663,8.7222,8.7222,454,0
2010-06-14,8.7575,8.7839,8.5104,8.5987,1135,0
2010-06-15,8.7839,8.7839,8.4575,8.4575,5744,0
2010-06-16,8.4664,8.6868,8.3781,8.3781,8221,0
2010-06-17,8.7222,8.7486,8.2018,8.2018,3955,0
2010-06-18,8.2018,8.4841,8.0431,8.2106,31546,0
2010-06-21,8.6958,8.7575,8.4311,8.581,9853,0
2010-06-22,8.7044,8.731,8.2283,8.2283,7944,0
2010-06-23,8.1754,8.2106,8.0343,8.2106,2041,0
2010-06-24,8.1665,8.1665,7.0553,7.1435,20400,0
2010-06-25,7.2317,7.3199,7.1435,7.1435,5470,0
2010-06-28,7.1699,7.4963,7.1699,7.4259,10541,0
2010-06-29,7.2228,7.4082,7.1876,7.4082,4541,0
2010-07-01,7.4082,7.6638,7.3728,7.6638,3616,0
2010-07-02,7.6549,7.6638,7.4963,7.5581,7104,0
2010-07-06,7.4082,7.7609,7.4082,7.7609,2002,0
2010-07-07,7.4963,7.5846,7.4522,7.5052,3969,0
2010-07-08,8.0519,8.0872,7.5668,7.5668,1388,0
2010-07-09,7.6728,7.7255,7.5315,7.5846,5218,0
2010-07-12,7.8491,8.0607,7.6198,7.708,6010,0
2010-07-13,7.7873,7.7873,7.6728,7.699,1368,0
2010-07-14,7.5315,7.5668,7.4963,7.4963,4201,0
2010-07-15,7.4963,7.5228,7.4169,7.4963,2056,0
2010-07-16,7.5668,7.5846,7.4963,7.4963,1282,0
2010-07-19,7.5052,7.5493,7.4963,7.4963,3037,0
2010-07-20,7.4963,7.5846,7.4522,7.5581,6325,0
2010-07-21,7.4963,7.5052,7.4963,7.4963,1844,0
2010-07-22,7.4963,7.8491,7.4963,7.805,14341,0
2010-07-23,7.7962,8.1312,7.7962,7.9462,6014,0
2010-07-26,8.1401,8.1401,7.4963,7.6287,22920,0
2010-07-27,7.5668,7.708,7.514,7.5581,10586,0
2010-07-28,7.5933,7.6815,7.5755,7.6198,2267,0
2010-07-29,7.5933,7.805,7.5846,7.6549,2272,0
2010-07-30,7.7169,8.5722,7.5581,8.1578,20864,0
2010-08-02,8.1312,8.1312,7.7697,7.8668,4221,0
2010-08-03,7.7169,7.9372,7.6728,7.9285,9330,0
2010-08-04,7.7522,7.9725,7.7169,7.9725,8617,0
2010-08-05,8.1754,8.1841,8.0343,8.149,9638,0
2010-08-06,7.8578,8.1754,7.8578,8.1754,11040,0
2010-08-09,7.9195,8.4135,7.8844,8.2725,11366,0
2010-08-10,8.634,8.9513,8.2283,8.7486,44075,0
2010-08-11,8.6868,8.8191,8.6075,8.6428,12428,0
2010-08-12,8.6958,8.6958,8.334,8.3518,9234,0
2010-08-13,8.4222,8.6693,8.29,8.5547,11355,0
2010-08-16,8.8015,8.8191,8.1048,8.1931,4495,0
2010-08-17,8.0872,8.4664,8.0784,8.4664,8672,0
2010-08-18,8.334,8.6868,8.334,8.6868,7388,0
2010-08-19,8.7663,8.7663,8.2812,8.6693,4322,0
2010-08-20,8.4311,8.8104,8.2106,8.2106,18125,0
2010-08-23,8.2018,8.2634,7.9725,8.2634,12869,0
2010-08-24,8.2018,8.5987,8.2018,8.5987,5267,0
2010-08-25,8.5634,8.5987,8.334,8.4575,4979,0
2010-08-26,8.0255,8.334,8.0255,8.2283,3054,0
2010-08-27,8.4311,8.4311,8.0255,8.2458,2128,0
2010-08-30,8.1665,8.3518,8.0872,8.2458,10443,0
2010-08-31,8.0696,8.6428,8.0696,8.6252,4352,0
2010-09-01,8.5987,8.6428,8.4575,8.5547,1361,0
2010-09-02,8.396,8.5458,8.2987,8.3429,3076,0
2010-09-03,8.4047,8.5104,8.1841,8.1841,3003,0
2010-09-07,8.4311,8.4575,7.9195,8.0696,3685,0
2010-09-08,8.096,8.096,7.7255,7.8491,2451,0
2010-09-09,7.8226,7.8226,7.4963,7.6374,22530,0
2010-09-10,7.5493,7.8491,7.5405,7.7873,6010,0
2010-09-13,7.8668,8.3253,7.8668,7.9991,5200,0
2010-09-14,8.0343,8.0343,7.8491,7.8491,1391,0
2010-09-15,7.6549,7.6549,7.5846,7.6021,1020,0
2010-09-16,7.9018,7.9018,7.6287,7.6815,907,0
2010-09-17,7.6728,7.8755,7.5052,7.8314,4909,0
2010-09-20,7.708,7.7255,7.4963,7.6287,8258,0
2010-09-21,7.5052,7.7962,7.4963,7.6021,10653,0
2010-09-22,7.805,7.8668,7.4082,7.4169,11136,0
2010-09-23,7.4434,7.6108,7.3728,7.5493,907,0
2010-09-24,7.4787,7.7873,7.4787,7.7873,6075,0
2010-09-27,7.4963,7.6815,7.3728,7.3816,4018,0
2010-09-28,7.6287,7.6287,7.3376,7.3376,480,0
2010-09-29,7.3376,7.3376,7.2758,7.2758,1813,0
2010-09-30,7.461,7.6287,7.461,7.4963,4138,0
2010-10-01,7.8578,8.1754,7.6815,8.0255,8503,0
2010-10-04,7.9902,7.9902,7.7344,7.7344,4075,0
2010-10-05,7.7344,7.8137,7.5052,7.805,6125,0
2010-10-06,7.7962,7.9991,7.5755,7.8137,5329,0
2010-10-07,7.8226,8.0519,7.6108,7.9285,4448,0
2010-10-08,7.7609,8.0519,7.6728,7.9285,10749,0
2010-10-11,7.8668,7.9814,7.6638,7.7169,567,0
2010-10-12,7.7609,7.7873,7.5405,7.5405,1595,0
2010-10-13,7.4346,7.9018,7.4082,7.8932,7063,0
2010-10-14,7.8137,7.8137,7.6287,7.6728,8443,0
2010-10-15,7.6728,7.9372,7.6728,7.9372,3644,0
2010-10-18,7.9109,7.9372,7.7522,7.8932,2847,0
2010-10-19,7.8755,7.9372,7.7697,7.7697,3035,0
2010-10-20,7.9018,8.0166,7.7169,7.8755,5439,0
2010-10-21,7.7522,7.9018,7.7522,7.8491,4386,0
2010-10-22,7.8932,7.9902,7.8844,7.8932,4180,0
2010-10-25,7.7609,7.8932,7.7609,7.8932,10472,0
2010-10-26,8.3694,8.7222,8.1578,8.334,21687,0
2010-10-27,8.3077,8.3694,7.6374,7.9814,30071,0
2010-10-28,7.9902,8.5017,7.9285,8.2018,10879,0
2010-10-29,8.2106,8.2106,8.2018,8.2018,784,0
2010-11-01,8.0343,8.3606,7.9549,8.1048,1568,0
2010-11-02,8.3253,8.3253,7.9991,8.1225,894,0
2010-11-03,8.1137,8.3606,8.1137,8.2018,1005,0
2010-11-04,8.1225,8.334,7.9462,8.2283,4395,0
2010-11-08,8.3781,8.6693,8.3781,8.5458,6995,0
2010-11-09,8.5104,8.5547,8.4047,8.4047,6155,0
2010-11-10,8.3781,8.5104,8.3781,8.4928,3175,0
2010-11-11,8.4135,8.4664,8.4135,8.4664,1248,0
2010-11-12,8.387,8.4311,8.3781,8.4311,1020,0
2010-11-15,8.0343,8.387,7.9991,8.2547,3184,0
2010-11-16,8.0343,8.4752,7.9814,8.3253,10551,0
2010-11-17,8.2987,8.3781,8.1578,8.334,2267,0
2010-11-18,8.3077,8.5017,8.3077,8.3781,1927,0
2010-11-19,8.3781,8.5017,8.3165,8.3165,5476,0
2010-11-22,8.3518,8.5547,8.3518,8.3694,954,0
2010-11-23,8.4752,8.4841,8.3781,8.387,1629,0
2010-11-24,8.5194,8.5194,8.1225,8.29,4314,0
2010-11-29,8.29,8.29,7.9814,8.1578,5952,0
2010-11-30,8.1137,8.29,8.1137,8.29,3646,0
2010-12-01,8.3518,8.8191,8.3518,8.8191,26892,0
2010-12-02,8.9158,8.9513,8.6604,8.7575,7786,0
2010-12-03,8.7134,8.8191,8.5104,8.634,2344,0
2010-12-06,8.6693,8.8104,8.5722,8.731,8348,0
2010-12-07,8.7222,8.8191,8.634,8.731,2828,0
2010-12-08,8.8191,9.2071,8.731,9.1985,17991,0
2010-12-09,9.2157,9.2605,8.7398,9.1546,13540,0
2010-12-10,9.2423,9.568,9.2242,9.568,8959,0
2010-12-13,9.577,9.701,9.577,9.631,5707,0
2010-12-14,9.64,10.098,9.393,9.762,30479,0
2010-12-15,9.79,9.79,9.71,9.71,5136,0
2010-12-16,9.4709,9.701,9.4709,9.701,420,0
2010-12-17,9.701,9.921,9.1804,9.1804,65887,0
2010-12-20,9.2863,9.2863,8.6163,8.6868,126449,0
2010-12-21,8.775,9.0927,8.775,9.0131,174968,0
2010-12-22,9.1718,10.187,9.1718,10.116,35000,0
2010-12-23,10.178,10.734,10.178,10.45,23949,0
2010-12-27,10.803,10.803,10.583,10.759,19506,0
2010-12-28,10.672,10.777,10.39,10.609,24333,0
2010-12-29,10.742,10.759,10.672,10.672,4728,0
2010-12-30,10.795,10.795,10.583,10.68,10914,0
2010-12-31,10.799,10.807,10.454,10.69,7237,0
2011-01-03,10.689,10.689,10.513,10.583,11353,0
2011-01-04,10.583,10.583,10.178,10.178,7426,0
2011-01-05,10.143,10.397,9.957,10.143,10969,0
2011-01-06,10.16,10.416,10.124,10.124,12030,0
2011-01-07,10.39,10.39,10.143,10.3,3969,0
2011-01-10,10.327,10.469,10.327,10.45,3769,0
2011-01-11,10.459,10.459,10.3,10.424,3752,0
2011-01-12,10.487,10.653,10.487,10.583,15549,0
2011-01-13,10.68,10.795,10.407,10.513,9248,0
2011-01-14,10.547,10.547,10.459,10.522,461,0
2011-01-18,10.556,10.556,10.397,10.45,2423,0
2011-01-19,10.574,10.574,10.3,10.3,13673,0
2011-01-20,10.353,10.362,10.089,10.212,7666,0
2011-01-21,10.169,10.23,10.143,10.143,10229,0
2011-01-24,10.143,10.477,10.143,10.178,4181,0
2011-01-25,10.565,10.583,10.187,10.45,10988,0
2011-01-26,10.539,10.565,10.469,10.565,1391,0
2011-01-27,10.644,10.644,10.416,10.547,5937,0
2011-01-28,10.372,10.547,10.372,10.547,4122,0
2011-01-31,10.256,10.653,10.256,10.582,2424,0
2011-02-01,10.6,11.069,10.522,11.025,25224,0
2011-02-02,10.935,11.438,10.935,11.324,7546,0
2011-02-03,11.244,11.332,11.156,11.244,1813,0
2011-02-04,11.077,11.332,11.077,11.332,8292,0
2011-02-07,11.377,11.854,11.377,11.73,45623,0
2011-02-08,11.642,11.905,11.624,11.905,8973,0
2011-02-09,11.959,12.207,11.781,12.207,10008,0
2011-02-10,12.126,12.444,12.091,12.241,20314,0
2011-02-11,12.214,12.304,11.905,12.144,13514,0
2011-02-14,12.25,12.559,12.144,12.47,10642,0
2011-02-15,12.356,12.7,12.214,12.46,42607,0
2011-02-16,12.62,13.212,12.497,13.07,21147,0
2011-02-17,13.212,13.67,12.964,13.167,45629,0
2011-02-18,13.29,13.29,13.009,13.026,8027,0
2011-02-22,12.964,12.964,12.559,12.805,3901,0
2011-02-23,12.435,12.787,12.356,12.69,2154,0
2011-02-24,12.69,12.69,12.294,12.337,11197,0
2011-02-25,12.356,12.708,12.356,12.708,3187,0
2011-02-28,12.744,12.744,12.435,12.566,13676,0
2011-03-01,12.69,12.7,12.427,12.523,3518,0
2011-03-02,12.533,12.533,12.47,12.497,2402,0
2011-03-03,12.647,12.647,12.347,12.566,3709,0
2011-03-04,12.603,12.787,12.523,12.523,25910,0
2011-03-07,12.46,12.514,12.347,12.408,3146,0
2011-03-08,12.4,12.761,12.4,12.682,2549,0
2011-03-09,12.514,12.514,12.514,12.514,131,0
2011-03-10,12.408,12.497,12.408,12.435,5175,0
2011-03-11,12.453,12.603,12.417,12.603,4721,0
2011-03-14,12.611,12.611,12.408,12.408,1597,0
2011-03-15,12.232,12.285,11.985,12.038,6029,0
2011-03-16,11.905,12.188,11.738,12.188,3867,0
2011-03-17,12.258,12.479,11.967,12.25,6572,0
2011-03-18,11.905,12.207,11.905,11.941,3187,0
2011-03-21,11.951,12.117,11.844,11.844,2041,0
2011-03-22,12.056,12.082,11.862,11.862,622,0
2011-03-23,11.905,11.905,11.015,11.332,16777,0
2011-03-24,11.395,11.395,11.175,11.175,680,0
2011-03-25,11.192,11.447,11.192,11.244,18808,0
2011-03-28,10.644,11.288,10.644,11.288,13856,0
2011-03-29,11.244,11.377,10.734,11.377,11320,0
2011-03-30,11.182,11.288,11.025,11.288,4622,0
2011-03-31,11.142,11.431,11.132,11.35,5655,0
2011-04-01,10.848,11.209,10.848,11.209,1645,0
2011-04-04,11.359,11.429,11.192,11.429,6236,0
2011-04-05,11.332,11.685,11.332,11.368,3984,0
2011-04-06,11.218,11.501,11.218,11.474,567,0
2011-04-07,11.509,11.509,11.385,11.385,510,0
2011-04-08,11.491,11.491,11.491,11.491,227,0
2011-04-11,11.509,11.509,11.272,11.438,4865,0
2011-04-12,11.279,11.385,11.279,11.385,3970,0
2011-04-14,11.359,12.347,11.298,11.915,8555,0
2011-04-15,12.364,12.364,11.967,12.153,3140,0
2011-04-18,12.082,12.082,11.854,11.905,2637,0
2011-04-19,11.738,12.047,11.738,12.047,1537,0
2011-04-20,12.091,12.391,12.091,12.391,7367,0
2011-04-21,12.311,12.435,12.311,12.435,2178,0
2011-04-25,12.4,12.964,12.391,12.63,31152,0
2011-04-26,13.088,13.23,12.787,12.813,44018,0
2011-04-27,13.009,13.485,13.009,13.396,57879,0
2011-04-28,13.661,13.661,13.009,13.336,22027,0
2011-04-29,13.32,13.391,13.185,13.212,24226,0
2011-05-02,13.22,13.317,13.088,13.149,4686,0
2011-05-03,13.202,13.202,13.009,13.009,4582,0
2011-05-04,13.016,13.035,13.009,13.035,3402,0
2011-05-05,12.973,13.009,12.929,13.009,2156,0
2011-05-06,12.823,13.061,12.813,12.841,6382,0
2011-05-09,12.832,13.123,12.832,13.123,9133,0
2011-05-10,13.23,13.23,13.149,13.194,3402,0
2011-05-11,13.23,13.23,13.149,13.185,4665,0
2011-05-12,13.23,13.23,12.947,13.088,1907,0
2011-05-13,13.026,13.088,13.026,13.079,680,0
2011-05-16,12.876,13.079,12.876,12.902,791,0
2011-05-17,12.886,12.937,12.832,12.937,1417,0
2011-05-18,12.937,12.937,12.797,12.797,1287,0
2011-05-19,12.787,12.787,12.638,12.638,3201,0
2011-05-20,12.876,12.876,12.708,12.708,525,0
2011-05-23,12.787,12.787,12.523,12.673,2798,0
2011-05-24,12.787,12.787,12.69,12.69,962,0
2011-05-25,12.506,12.717,12.506,12.523,1756,0
2011-05-26,12.78,12.78,12.479,12.584,1662,0
2011-05-27,12.47,12.611,12.47,12.611,2093,0
2011-05-31,12.77,12.983,12.77,12.983,7220,0
2011-06-01,12.999,13.106,12.92,12.991,7270,0
2011-06-02,12.999,12.999,12.886,12.886,3349,0
2011-06-03,12.813,13.176,12.735,12.753,5744,0
2011-06-06,12.576,12.797,12.46,12.46,3972,0
2011-06-07,12.391,12.391,11.606,11.844,15459,0
2011-06-08,11.606,11.862,11.588,11.588,2288,0
2011-06-09,11.527,11.527,11.455,11.509,1135,0
2011-06-10,11.032,11.642,11.032,11.395,13598,0
2011-06-13,11.403,11.447,11.025,11.025,11087,0
2011-06-14,11.032,11.227,10.759,10.98,10193,0
2011-06-15,10.848,10.848,10.407,10.513,5195,0
2011-06-16,10.45,10.619,10.39,10.39,5594,0
2011-06-17,10.487,10.487,10.143,10.477,10492,0
2011-06-20,10.178,10.23,10.143,10.203,3725,0
2011-06-21,10.23,10.407,10.15,10.23,4103,0
2011-06-22,10.23,10.362,10.23,10.23,2767,0
2011-06-23,10.169,10.477,10.133,10.247,3073,0
2011-06-24,10.247,10.487,10.247,10.424,5518,0
2011-06-27,10.407,10.724,10.221,10.442,6257,0
2011-06-28,10.424,10.459,10.336,10.397,4223,0
2011-06-29,10.619,11.298,10.609,11.148,11350,0
2011-06-30,11.467,11.992,11.269,11.965,10244,0
2011-07-01,12.003,12.003,11.642,11.871,8486,0
2011-07-05,11.959,12.126,11.905,12.038,2957,0
2011-07-06,11.985,12.17,11.8,11.88,3255,0
2011-07-07,12.101,12.101,12.038,12.056,567,0
2011-07-08,12.011,12.117,11.8,11.888,3153,0
2011-07-11,11.766,11.766,11.465,11.676,2494,0
2011-07-12,11.748,11.781,11.668,11.781,1082,0
2011-07-13,11.791,11.809,11.527,11.597,5203,0
2011-07-14,11.651,11.651,11.429,11.571,1588,0
2011-07-15,11.579,11.809,11.545,11.632,5131,0
2011-07-18,11.642,11.642,11.377,11.465,2219,0
2011-07-19,11.474,11.597,10.909,11.341,5804,0
2011-07-20,11.545,11.545,11.341,11.412,2185,0
2011-07-21,11.535,11.535,11.288,11.403,2869,0
2011-07-22,11.368,11.368,10.407,10.653,47262,0
2011-07-25,10.672,10.68,10.362,10.583,8333,0
2011-07-26,10.583,10.786,10.362,10.786,21785,0
2011-07-27,10.318,10.935,10.318,10.416,8743,0
2011-07-28,10.397,10.397,10.345,10.397,1025,0
2011-07-29,10.194,10.383,10.139,10.185,4320,0
2011-08-01,10.143,10.672,10.143,10.143,2901,0
2011-08-02,10.143,10.318,10.116,10.274,9778,0
2011-08-03,9.966,10.212,9.745,9.877,9054,0
2011-08-04,9.745,9.843,9.701,9.816,14438,0
2011-08-05,9.2776,9.886,8.5634,9.1718,17966,0
2011-08-08,8.9607,8.9607,8.3781,8.387,9727,0
2011-08-09,8.8015,9.4987,8.4488,8.9336,4878,0
2011-08-10,8.9513,9.1365,8.5194,9.1365,2508,0
2011-08-11,9.0394,9.78,9.0215,9.4273,17641,0
2011-08-12,9.3835,10.054,9.0745,9.2958,17518,0
2011-08-15,9.2519,9.577,9.2519,9.393,8567,0
2011-08-16,9.2605,9.2776,8.9953,9.0048,4438,0
2011-08-17,8.899,9.3835,8.8104,9.0841,5518,0
2011-08-18,8.7839,9.877,8.7839,9.868,29563,0
2011-08-19,9.868,9.868,9.2958,9.542,5955,0
2011-08-22,9.78,9.852,9.1718,9.3577,3886,0
2011-08-23,8.7927,9.605,8.7927,9.2863,5753,0
2011-08-24,9.1365,9.508,9.1365,9.2519,5498,0
2011-08-25,9.3835,9.701,9.3835,9.4372,1191,0
2011-08-26,9.4372,9.859,9.4372,9.656,1264,0
2011-08-29,9.852,9.852,9.3043,9.4184,3867,0
2011-08-30,9.0927,9.2605,9.0927,9.2605,1653,0
2011-08-31,9.0365,9.1536,8.9102,9.1536,1473,0
2011-09-01,9.1718,9.1718,9.1107,9.1107,227,0
2011-09-02,9.768,9.768,9.2624,9.2624,379,0
2011-09-06,9.2605,9.3043,9.0394,9.2605,7923,0
2011-09-07,9.3043,9.3482,9.1985,9.1985,7271,0
2011-09-08,9.1804,9.1804,9.0131,9.0215,1361,0
2011-09-09,9.1012,9.2691,8.6163,8.9869,5746,0
2011-09-12,8.8457,8.9953,8.8281,8.8367,7000,0
2011-09-13,8.8632,8.9073,8.8281,8.8632,1832,0
2011-09-14,8.8632,9.0131,8.8191,9.0131,3262,0
2011-09-15,9.631,9.631,8.8367,9.0394,474,0
2011-09-16,9.0394,9.3396,9.0394,9.3396,28757,0
2011-09-19,8.9869,9.2242,8.8367,9.0394,4705,0
2011-09-20,9.542,9.542,8.8191,8.8191,5734,0
2011-09-21,8.8632,8.8632,8.8632,8.8632,559,0
2011-09-22,8.8191,8.8367,8.4664,8.8015,8767,0
2011-09-23,8.4488,8.7839,8.3781,8.5547,8935,0
2011-09-26,8.7134,8.7134,8.1137,8.1137,2380,0
2011-09-27,8.149,8.537,8.1048,8.5104,7187,0
2011-09-28,8.4752,9.974,8.4752,9.595,37506,0
2011-09-29,9.533,9.79,9.533,9.631,4192,0
2011-09-30,9.678,9.787,9.552,9.706,21077,0
2011-10-03,9.613,9.771,9.516,9.587,4460,0
2011-10-04,9.4541,9.79,8.1931,8.6516,76135,0
2011-10-05,8.7839,9.3749,8.7839,9.2691,5873,0
2011-10-06,9.4273,9.4273,9.0669,9.3311,3517,0
2011-10-07,9.0841,9.4808,8.9158,9.0048,4145,0
2011-10-10,8.9869,9.2863,8.8896,9.1804,793,0
2011-10-11,9.146,9.4808,8.9692,9.2958,1682,0
2011-10-12,9.128,9.4808,9.0215,9.4808,2525,0
2011-10-13,9.551,9.613,9.4541,9.613,3086,0
2011-10-14,9.2338,9.613,9.2338,9.613,4309,0
2011-10-17,9.577,9.577,8.9953,8.9953,7114,0
2011-10-18,9.0131,9.2776,8.5899,8.6782,12107,0
2011-10-19,8.6075,8.9073,8.6075,8.6958,3393,0
2011-10-20,9.551,9.613,8.4488,8.7222,7045,0
2011-10-21,8.4928,8.6428,8.396,8.5458,4290,0
2011-10-24,8.4311,9.3482,8.3781,8.8191,3374,0
2011-10-25,8.3948,8.7292,8.3859,8.6388,17789,0
2011-10-26,8.5194,8.9513,8.5194,8.9073,5635,0
2011-10-27,9.1804,9.2519,8.6075,8.8191,10589,0
2011-10-28,8.5458,8.775,8.3165,8.5547,14638,0
2011-10-31,8.675,8.8376,8.6207,8.8376,3065,0
2011-11-01,8.5575,8.8194,8.5575,8.6207,2120,0
2011-11-02,8.8104,8.8104,8.5547,8.5634,3776,0
2011-11-03,8.5664,8.8737,8.0696,8.431,19995,0
2011-11-04,8.6388,9.1451,8.3496,9.1451,40838,0
2011-11-07,9.2071,9.701,8.8281,9.701,14372,0
2011-11-08,9.597,9.696,9.2347,9.687,8194,0
2011-11-09,9.4788,9.4788,8.9551,9.0001,1102,0
2011-11-10,8.9916,9.461,8.9916,9.2442,9104,0
2011-11-11,8.5484,9.3701,8.5484,9.3616,4762,0
2011-11-14,9.4074,9.4521,9.3253,9.3978,1390,0
2011-11-15,8.9009,9.4699,8.9009,9.3348,4653,0
2011-11-16,9.3892,9.578,9.2538,9.3978,3427,0
2011-11-17,9.542,9.542,9.2624,9.3701,2267,0
2011-11-18,9.1356,9.1356,9.0907,9.1003,1535,0
2011-11-21,9.0812,9.4159,8.711,9.1718,5708,0
2011-11-22,8.7653,9.678,8.7382,9.0812,3880,0
2011-11-23,9.0365,9.0365,8.7382,8.7924,18423,0
2011-11-25,8.6207,8.7562,8.6207,8.7292,553,0
2011-11-28,9.0272,9.615,9.0272,9.516,3397,0
2011-11-29,9.3978,9.569,8.9823,9.2805,3898,0
2011-11-30,9.607,9.759,9.1356,9.4888,18862,0
2011-12-01,9.2805,9.3797,9.126,9.1718,5610,0
2011-12-02,9.2166,9.2624,8.8285,8.9916,13146,0
2011-12-05,8.8105,9.4788,8.8105,9.2442,17016,0
2011-12-06,9.3253,9.615,9.0365,9.2262,2537,0
2011-12-07,9.2081,9.733,9.0543,9.064,6552,0
2011-12-08,9.0365,9.2891,8.702,9.0001,29723,0
2011-12-09,9.0365,9.4699,8.7653,9.2805,7135,0
2011-12-12,9.1003,9.2538,8.7743,9.1994,4779,0
2011-12-13,9.3701,9.4432,9.0365,9.3435,7414,0
2011-12-14,9.3797,9.3797,9.3253,9.3253,443,0
2011-12-15,9.064,9.4432,9.0458,9.1899,9234,0
2011-12-16,9.3253,9.3253,9.0727,9.0727,3521,0
2011-12-19,9.271,9.353,9.0458,9.1899,2284,0
2011-12-20,9.353,9.353,9.0543,9.1718,4709,0
2011-12-21,9.1804,9.832,9.0365,9.533,12470,0
2011-12-22,9.3978,10.139,9.3978,9.903,11692,0
2011-12-23,10.111,10.111,9.4977,9.759,10669,0
2011-12-27,9.814,9.814,9.3616,9.3701,5489,0
2011-12-28,9.353,9.75,9.1899,9.507,8378,0
2011-12-29,9.569,9.768,9.569,9.615,18376,0
2011-12-30,9.706,9.727,9.2805,9.2805,19455,0
2012-01-03,9.2262,9.533,9.2262,9.3978,14011,0
2012-01-04,9.659,9.659,9.569,9.642,484,0
2012-01-05,9.668,9.706,9.533,9.56,1795,0
2012-01-06,9.624,10.12,9.624,10.002,7476,0
2012-01-09,10.057,10.12,9.777,9.941,2896,0
2012-01-10,10.03,10.12,9.759,10.111,3860,0
2012-01-11,9.941,9.941,9.876,9.941,332,0
2012-01-12,9.895,10.102,9.759,9.842,5918,0
2012-01-13,10.32,10.328,10.211,10.266,1363,0
2012-01-17,10.826,10.826,10.393,10.753,4227,0
2012-01-18,10.663,11.006,10.644,10.934,5985,0
2012-01-19,11.096,11.439,11.096,11.296,5696,0
2012-01-20,10.987,11.675,10.987,11.377,16350,0
2012-01-23,11.358,11.358,11.061,11.061,2262,0
2012-01-24,11.079,11.53,10.13,10.31,14843,0
2012-01-25,10.22,10.393,9.714,9.876,8265,0
2012-01-26,9.958,10.021,9.4432,9.4432,5245,0
2012-01-27,9.4342,9.578,9.4243,9.4888,6244,0
2012-01-30,9.777,9.787,9.353,9.607,3053,0
2012-01-31,9.3158,9.832,9.2347,9.723,7846,0
2012-02-01,9.777,10.185,9.742,10.185,4205,0
2012-02-02,10.102,10.663,10.094,10.32,4133,0
2012-02-03,10.355,10.355,9.895,9.895,15296,0
2012-02-06,9.895,10.201,9.804,9.842,17959,0
2012-02-07,9.968,10.166,9.886,10.166,2610,0
2012-02-08,9.842,10.663,9.842,10.41,7226,0
2012-02-09,10.563,10.681,10.355,10.355,3098,0
2012-02-10,10.5,10.987,10.346,10.637,12066,0
2012-02-13,10.483,11.115,10.393,10.528,3457,0
2012-02-14,10.365,11.124,10.12,10.663,6695,0
2012-02-15,11.269,11.269,10.708,10.961,6229,0
2012-02-16,10.446,11.151,10.446,10.916,2371,0
2012-02-17,11.296,11.467,10.637,11.305,9549,0
2012-02-21,11.513,12.452,11.025,11.748,19420,0
2012-02-22,11.35,11.874,11.35,11.649,1214,0
2012-02-23,11.323,11.449,11.305,11.34,1272,0
2012-02-24,11.522,11.612,11.385,11.612,1691,0
2012-02-27,11.748,11.748,11.34,11.666,6385,0
2012-02-28,10.853,11.738,10.853,11.368,2351,0
2012-02-29,11.494,11.494,11.115,11.259,1219,0
2012-03-01,11.513,11.513,10.718,10.753,5818,0
2012-03-02,10.59,11.061,10.239,10.736,3895,0
2012-03-05,10.862,11.513,10.419,11.423,3569,0
2012-03-06,11.033,11.305,10.582,11.015,8188,0
2012-03-07,10.961,11.458,10.871,11.431,8034,0
2012-03-08,11.34,11.748,10.871,11.748,18935,0
2012-03-09,11.53,11.829,11.53,11.703,2047,0
2012-03-12,11.439,11.837,11.439,11.711,4164,0
2012-03-13,11.567,11.738,11.214,11.377,5296,0
2012-03-14,11.431,11.603,10.961,10.961,4844,0
2012-03-15,11.205,11.584,10.545,11.385,9721,0
2012-03-16,11.431,11.73,11.377,11.73,3888,0
2012-03-19,11.738,11.973,11.629,11.748,10686,0
2012-03-20,11.73,11.748,11.703,11.748,1762,0
2012-03-21,11.738,12.155,11.738,12.155,4759,0
2012-03-22,12.155,12.244,11.757,11.837,6125,0
2012-03-23,11.792,12.155,11.792,11.992,5256,0
2012-03-26,11.766,12.155,11.54,11.54,7065,0
2012-03-27,11.612,11.982,11.377,11.476,4144,0
2012-03-28,11.467,11.567,10.943,11.079,4924,0
2012-03-29,11.07,12.155,11.07,11.837,4205,0
2012-03-30,11.837,11.965,11.225,11.874,3417,0
2012-04-02,11.837,12.155,11.837,12.145,1333,0
2012-04-03,12.117,12.127,11.649,11.649,1724,0
2012-04-04,11.73,11.748,11.368,11.485,3670,0
2012-04-05,11.33,11.439,11.33,11.439,796,0
2012-04-09,11.33,11.385,10.853,11.314,7078,0
2012-04-10,11.241,11.594,10.853,11.07,12135,0
2012-04-11,11.16,11.16,10.817,11.16,2454,0
2012-04-12,11.015,11.557,11.015,11.115,3200,0
2012-04-13,11.251,11.251,10.88,11.033,497,0
2012-04-16,11.051,11.286,10.853,10.853,2712,0
2012-04-17,10.906,11.377,10.906,10.987,2084,0
2012-04-18,10.853,11.079,10.853,11.079,553,0
2012-04-19,11.07,11.286,10.835,11.025,2987,0
2012-04-23,10.483,11.015,10.483,11.015,4254,0
2012-04-25,11.241,11.522,11.096,11.522,1261,0
2012-04-26,11.476,11.982,11.476,11.865,416,0
2012-04-27,11.837,11.837,11.837,11.837,443,0
2012-04-30,10.906,10.906,10.906,10.906,332,0
2012-05-01,11.033,11.07,11.033,11.07,273,0
2012-05-02,11.522,11.522,11.115,11.296,2553,0
2012-05-03,10.888,11.439,10.69,10.952,2776,0
2012-05-04,10.826,11.314,10.799,10.844,7483,0
2012-05-07,10.844,10.844,9.3892,10.393,9316,0
2012-05-08,10.13,10.13,10.13,10.13,294,0
2012-05-09,10.726,10.726,10.637,10.637,829,0
2012-05-10,10.663,11.385,10.148,10.528,1056,0
2012-05-11,10.519,11.748,10.519,11.748,12657,0
2012-05-14,11.07,11.711,10.5,11.042,7788,0
2012-05-15,10.672,10.762,10.663,10.745,1292,0
2012-05-16,11.358,11.358,11.358,11.358,436,0
2012-05-17,10.871,11.025,10.599,11.025,3834,0
2012-05-18,10.166,11.025,10.139,10.934,1108,0
2012-05-21,10.971,10.971,10.672,10.799,3217,0
2012-05-22,10.799,10.934,10.229,10.663,5720,0
2012-05-23,11.224,11.224,10.148,10.528,5255,0
2012-05-24,11.132,11.132,10.789,11.015,523,0
2012-05-25,10.799,11.033,10.799,10.853,613,0
2012-05-30,10.799,10.799,10.563,10.627,471,0
2012-05-31,10.835,10.997,10.573,10.573,2765,0
2012-06-01,10.464,10.753,10.175,10.663,885,0
2012-06-04,10.663,10.753,10.194,10.274,5405,0
2012-06-06,10.294,10.573,10.294,10.393,2021,0
2012-06-07,10.437,10.437,10.355,10.355,659,0
2012-06-08,10.753,10.753,10.401,10.401,374,0
2012-06-11,10.41,10.483,10.41,10.483,443,0
2012-06-12,10.393,10.393,10.211,10.211,2047,0
2012-06-13,10.239,10.301,9.578,9.578,4648,0
2012-06-14,10.284,10.393,9.4521,9.804,9876,0
2012-06-15,9.75,10.32,9.533,10.32,5385,0
2012-06-18,10.201,10.201,9.759,10.111,2644,0
2012-06-19,9.941,10.582,9.941,10.284,3110,0
2012-06-20,10.554,10.835,10.393,10.663,6682,0
2012-06-21,10.98,10.98,9.958,10.618,3082,0
2012-06-22,10.888,10.98,10.12,10.12,4297,0
2012-06-25,10.13,10.157,9.895,9.895,1571,0
2012-06-26,10.049,10.582,9.903,10.148,4691,0
2012-06-27,10.201,10.211,10.111,10.211,553,0
2012-06-28,11.015,11.015,9.958,9.985,5859,0
2012-06-29,9.795,10.528,9.795,10.294,2075,0
2012-07-02,10.266,10.492,9.994,10.211,4197,0
2012-07-03,10.266,10.997,10.266,10.599,2276,0
2012-07-05,10.753,10.906,10.284,10.528,9573,0
2012-07-06,10.952,10.952,10.419,10.663,885,0
2012-07-09,10.393,10.644,10.266,10.644,2766,0
2012-07-10,10.653,10.997,10.627,10.826,2962,0
2012-07-11,10.888,10.888,10.536,10.772,3652,0
2012-07-12,10.78,10.98,10.365,10.762,3673,0
2012-07-13,10.817,11.231,10.817,11.17,3238,0
2012-07-16,10.708,11.612,10.663,11.612,2435,0
2012-07-17,11.703,11.883,11.115,11.883,3227,0
2012-07-18,11.883,12.361,11.819,12.055,7500,0
2012-07-19,12.2,12.2,11.395,11.792,4227,0
2012-07-20,11.693,11.928,11.34,11.928,5131,0
2012-07-23,11.918,11.918,11.296,11.782,1676,0
2012-07-24,11.965,12.208,11.847,12.2,11972,0
2012-07-25,12.2,12.281,12.055,12.281,1871,0
2012-07-26,11.774,12.244,11.748,12.244,2987,0
2012-07-27,12.334,12.334,11.847,11.883,7748,0
2012-07-30,11.819,11.973,11.296,11.721,1880,0
2012-07-31,11.748,11.748,11.305,11.305,885,0
2012-08-01,11.124,11.124,10.844,10.862,4810,0
2012-08-02,10.437,11.748,9.4432,11.305,9438,0
2012-08-03,11.385,11.385,10.473,11.015,7181,0
2012-08-06,11.025,11.675,11.025,11.278,1217,0
2012-08-07,11.296,11.323,11.025,11.314,8654,0
2012-08-08,11.251,11.503,11.015,11.503,6324,0
2012-08-09,11.557,11.748,11.296,11.748,1694,0
2012-08-10,11.132,12.079,10.934,11.503,1006,0
2012-08-13,10.663,12.009,10.663,11.918,4320,0
2012-08-14,11.973,12.117,11.07,11.205,48334,0
2012-08-15,11.314,11.314,11.147,11.269,983,0
2012-08-16,11.639,11.639,10.862,10.943,7475,0
2012-08-17,11.69,11.69,11.269,11.269,1922,0
2012-08-20,11.368,11.709,11.296,11.476,2310,0
2012-08-21,11.431,11.431,11.431,11.431,946,0
2012-08-22,11.693,11.693,11.042,11.096,7144,0
2012-08-23,11.476,11.657,11.259,11.657,3651,0
2012-08-24,11.612,11.802,11.56,11.748,20463,0
2012-08-27,11.748,11.847,11.693,11.748,10696,0
2012-08-28,11.748,12.217,11.525,11.657,7805,0
2012-08-29,11.748,11.748,11.748,11.748,1660,0
2012-08-30,11.956,11.956,11.748,11.748,607,0
2012-08-31,11.982,12.018,11.792,11.837,1549,0
2012-09-04,11.918,12.018,11.522,11.657,2676,0
2012-09-05,11.594,11.757,11.567,11.612,4384,0
2012-09-06,11.53,11.567,11.522,11.544,7724,0
2012-09-07,11.703,11.883,11.548,11.792,14277,0
2012-09-10,11.901,11.901,11.467,11.567,12692,0
2012-09-11,11.657,11.757,11.476,11.603,12123,0
2012-09-12,11.594,11.792,11.567,11.792,4040,0
2012-09-13,11.837,11.837,11.503,11.612,13131,0
2012-09-14,11.766,12.2,11.748,12.018,18485,0
2012-09-17,11.748,12.101,11.748,12.101,1992,0
2012-09-18,11.946,12.2,11.928,12.091,2482,0
2012-09-19,12.027,12.082,11.946,11.992,2574,0
2012-09-20,11.928,11.982,11.774,11.973,4539,0
2012-09-21,11.992,12.217,11.992,12.217,14168,0
2012-09-24,12.018,12.271,11.865,11.982,7222,0
2012-09-25,11.956,11.956,11.956,11.956,332,0
2012-09-26,11.883,11.973,11.748,11.874,1574,0
2012-09-27,12.2,12.271,12.091,12.091,3215,0
2012-09-28,12.271,12.652,12.082,12.47,9735,0
2012-10-01,12.398,12.652,12.254,12.389,13641,0
2012-10-02,12.389,12.389,12.361,12.361,443,0
2012-10-03,12.289,12.289,12.289,12.289,111,0
2012-10-04,12.19,12.606,12.19,12.597,11122,0
2012-10-05,12.652,13.011,12.652,12.778,3666,0
2012-10-08,12.832,12.832,12.654,12.795,719,0
2012-10-09,12.832,12.896,12.822,12.896,665,0
2012-10-10,12.903,12.903,12.439,12.634,3043,0
2012-10-11,12.94,12.94,12.877,12.877,2984,0
2012-10-12,12.804,12.804,12.543,12.543,688,0
2012-10-15,12.559,12.822,12.559,12.795,2522,0
2012-10-16,12.642,12.795,12.561,12.561,1737,0
2012-10-17,12.832,12.832,12.652,12.652,2388,0
2012-10-18,12.76,12.786,12.515,12.634,2813,0
2012-10-19,12.723,12.741,12.425,12.434,2658,0
2012-10-22,12.452,12.525,12.434,12.525,977,0
2012-10-23,12.425,12.733,12.425,12.733,8675,0
2012-10-24,12.733,12.733,12.434,12.624,5423,0
2012-10-25,12.425,12.841,12.408,12.841,8051,0
2012-10-26,12.652,12.652,12.543,12.553,5697,0
2012-10-31,12.47,12.614,12.432,12.434,4544,0
2012-11-01,12.488,12.606,12.47,12.606,5730,0
2012-11-02,12.559,12.652,12.515,12.515,4260,0
2012-11-05,12.47,13.011,12.47,12.922,4522,0
2012-11-06,12.931,12.967,12.652,12.768,13507,0
2012-11-07,12.559,12.606,12.47,12.479,6739,0
2012-11-08,12.795,12.892,12.398,12.479,8261,0
2012-11-09,12.515,12.579,12.47,12.47,11628,0
2012-11-12,12.47,12.498,12.1,12.326,18282,0
2012-11-13,12.009,12.515,12.009,12.515,3434,0
2012-11-14,12.444,12.46,12.389,12.398,2959,0
2012-11-15,12.036,12.797,11.385,12.47,2446,0
2012-11-16,12.073,12.416,12.073,12.326,1217,0
2012-11-19,12.416,12.642,12.226,12.226,1338,0
2012-11-20,12.37,12.398,12.37,12.389,1772,0
2012-11-21,12.601,12.601,12.509,12.509,761,0
2012-11-26,12.572,12.572,12.471,12.471,488,0
2012-11-27,12.609,12.609,12.223,12.325,5118,0
2012-11-28,12.307,12.674,12.307,12.674,326,0
2012-11-29,12.223,12.352,12.223,12.334,2970,0
2012-11-30,12.416,12.416,12.196,12.284,1967,0
2012-12-03,12.241,12.661,12.241,12.556,868,0
2012-12-04,12.572,12.653,12.315,12.315,667,0
2012-12-05,12.435,12.435,12.435,12.435,109,0
2012-12-06,12.416,12.471,12.416,12.471,2836,0
2012-12-07,12.871,12.871,12.517,12.517,1804,0
2012-12-10,12.471,12.877,12.223,12.287,14844,0
2012-12-11,12.307,12.389,12.131,12.241,1180,0
2012-12-12,12.748,13.779,11.966,13.171,9698,0
2012-12-13,12.941,12.941,12.269,12.346,895,0
2012-12-14,12.389,12.389,11.984,12.232,4237,0
2012-12-17,12.279,12.279,11.947,11.966,6986,0
2012-12-18,12.595,12.595,12.595,12.595,231,0
2012-12-19,12.426,12.867,12.287,12.399,18863,0
2012-12-20,12.978,13.006,12.352,12.702,9415,0
2012-12-21,12.689,12.689,12.279,12.334,5643,0
2012-12-24,12.269,12.269,11.284,11.8,5346,0
2012-12-26,12.241,12.344,11.8,12.297,4176,0
2012-12-27,12.186,12.325,11.984,12.325,5856,0
2012-12-28,11.708,12.601,11.515,12.416,8611,0
2012-12-31,12.076,13.171,12.076,13.171,2230,0
2013-01-02,12.896,13.217,12.656,12.978,7579,0
2013-01-03,13.024,13.355,13.024,13.355,9089,0
2013-01-04,13.227,13.346,12.886,12.886,10803,0
2013-01-07,12.886,12.957,12.343,12.72,11732,0
2013-01-08,13.097,13.208,12.978,12.987,2298,0
2013-01-09,13.158,13.158,12.445,12.609,4932,0
2013-01-10,12.776,13.162,12.776,12.886,21393,0
2013-01-11,12.886,12.987,12.886,12.987,2425,0
2013-01-14,12.84,12.978,12.665,12.766,13655,0
2013-01-15,12.748,12.932,12.684,12.753,2706,0
2013-01-16,12.85,13.051,12.794,13.051,1847,0
2013-01-17,12.886,13.008,12.886,12.978,4154,0
2013-01-18,12.886,13.08,12.886,13.08,1001,0
2013-01-22,12.886,13.338,12.785,13.217,5323,0
2013-01-23,13.346,13.346,13.144,13.244,1412,0
2013-01-24,13.208,13.244,13.07,13.125,5152,0
2013-01-25,13.07,13.346,13.07,13.244,3377,0
2013-01-28,13.338,13.346,13.07,13.07,3729,0
2013-01-29,13.604,13.695,13.116,13.338,15748,0
2013-01-30,13.576,13.576,13.232,13.31,5529,0
2013-01-31,13.254,13.254,13.07,13.144,4922,0
2013-02-01,13.097,13.512,13.07,13.125,16709,0
2013-02-04,13.181,13.3,12.886,12.886,7064,0
2013-02-05,12.757,12.978,12.408,12.831,2723,0
2013-02-06,12.287,12.978,12.241,12.896,9596,0
2013-02-07,12.886,13.565,12.82,13.181,20683,0
2013-02-08,13.244,13.318,13.07,13.07,3172,0
2013-02-11,13.061,13.19,13.042,13.19,861,0
2013-02-12,12.896,13.346,12.896,12.997,12608,0
2013-02-13,13.024,13.152,12.867,13.152,13515,0
2013-02-14,13.439,13.439,12.72,13.244,19583,0
2013-02-15,13.08,13.08,13.08,13.08,109,0
2013-02-19,13.181,13.208,13.123,13.208,1699,0
2013-02-20,13.097,13.208,12.886,13.024,2040,0
2013-02-21,12.997,13.024,12.886,12.922,4254,0
2013-02-22,12.978,12.978,12.591,12.665,1241,0
2013-02-25,12.748,12.785,12.461,12.609,10580,0
2013-02-26,12.399,12.965,12.399,12.461,4456,0
2013-02-27,12.563,12.702,12.461,12.461,1353,0
2013-02-28,12.435,12.563,12.435,12.563,876,0
2013-03-01,12.445,13.033,12.399,13.033,3881,0
2013-03-04,13.162,13.208,12.897,12.987,4700,0
2013-03-05,13.116,13.199,12.886,13.061,2539,0
2013-03-06,12.922,13.116,12.922,13.042,5596,0
2013-03-07,13.089,13.116,13.042,13.116,2181,0
2013-03-08,13.171,13.439,13.144,13.162,12955,0
2013-03-11,13.152,13.208,13.135,13.208,6898,0
2013-03-12,13.199,13.208,13.152,13.181,1685,0
2013-03-13,12.96,13.181,12.556,12.556,1196,0
2013-03-14,12.426,13.199,12.426,13.162,2914,0
2013-03-15,13.208,13.208,12.757,12.969,9310,0
2013-03-18,12.941,12.941,12.105,12.251,13289,0
2013-03-19,12.563,12.563,11.533,12.177,7300,0
2013-03-20,12.186,12.692,12.131,12.692,2395,0
2013-03-21,12.582,12.601,12.426,12.563,3713,0
2013-03-22,12.601,12.609,12.554,12.554,341,0
2013-03-26,12.794,12.794,12.794,12.794,326,0
2013-03-27,12.647,12.702,12.609,12.702,782,0
2013-03-28,12.816,12.886,12.816,12.886,1358,0
2013-04-01,12.702,12.886,12.447,12.5,5680,0
2013-04-02,12.776,12.867,12.656,12.656,10348,0
2013-04-03,12.831,12.831,12.629,12.785,761,0
2013-04-04,12.776,13.208,12.776,12.932,11457,0
2013-04-05,12.969,13.208,12.794,13.116,870,0
2013-04-08,13.042,13.208,12.702,13.07,1282,0
2013-04-09,12.969,13.208,12.969,13.208,2288,0
2013-04-10,13.208,13.208,12.72,13.089,2187,0
2013-04-11,13.171,13.208,13.08,13.208,2437,0
2013-04-12,13.208,13.208,12.655,13.08,1738,0
2013-04-15,13.181,13.181,12.076,12.297,5847,0
2013-04-16,12.159,12.614,11.91,12.426,10909,0
2013-04-17,13.097,13.097,12.279,12.572,3781,0
2013-04-18,12.209,12.978,12.209,12.5,1017,0
2013-04-19,13.198,13.198,12.454,12.49,858,0
2013-04-22,12.536,12.546,12.5,12.546,430,0
2013-04-23,12.49,13.08,12.49,12.647,870,0
2013-04-24,12.527,12.527,12.509,12.509,446,0
2013-04-25,12.702,12.886,12.517,12.527,9725,0
2013-04-26,12.517,13.061,12.517,12.85,6699,0
2013-04-29,12.886,13.051,12.84,12.84,6147,0
2013-04-30,12.886,12.886,12.84,12.886,2412,0
2013-05-01,13.042,13.042,12.776,12.776,2334,0
2013-05-02,13.014,13.107,12.539,13.107,7805,0
2013-05-03,13.19,13.208,13.162,13.208,2715,0
2013-05-06,13.08,13.338,13.08,13.236,662,0
2013-05-07,12.702,13.07,12.702,13.07,527718,0
2013-05-08,13.065,13.08,12.794,12.997,9174,0
2013-05-09,13.244,13.3,13.227,13.227,2358,0
2013-05-10,13.227,13.227,13.125,13.208,2526,0
2013-05-13,13.227,13.648,13.07,13.089,22236,0
2013-05-14,13.089,13.439,13.089,13.227,6072,0
2013-05-15,12.913,13.438,12.913,13.338,887,0
2013-05-16,13.355,13.355,12.836,13.208,5766,0
2013-05-17,13.338,13.42,13.07,13.254,3915,0
2013-05-20,13.439,13.439,13.162,13.254,3695,0
2013-05-21,13.181,13.573,12.941,13.236,3890,0
2013-05-22,12.779,13.227,12.779,13.227,1568,0
2013-05-23,13.181,13.622,13.181,13.208,3411,0
2013-05-24,13.162,13.162,12.811,13.042,2877,0
2013-05-28,13.263,13.695,13.263,13.485,1377,0
2013-05-29,13.401,13.733,13.162,13.208,2026,0
2013-05-30,13.236,13.705,13.236,13.604,1657,0
2013-05-31,13.751,13.751,13.08,13.521,3619,0
2013-06-03,13.531,13.613,13.014,13.613,7248,0
2013-06-04,13.43,13.43,13.08,13.125,2677,0
2013-06-05,13.116,13.208,13.116,13.208,922,0
2013-06-06,12.913,13.282,12.84,13.033,1525,0
2013-06-07,13.061,13.107,12.85,12.941,3336,0
2013-06-10,13.264,13.264,12.85,12.987,2712,0
2013-06-11,12.859,13.001,12.674,12.757,4074,0
2013-06-12,12.757,13.014,12.517,12.794,9092,0
2013-06-13,12.896,12.896,12.73,12.886,2626,0
2013-06-14,12.794,12.794,12.619,12.619,217,0
2013-06-17,12.73,13.19,12.665,12.796,5246,0
2013-06-18,12.913,13.328,12.556,12.964,5138,0
2013-06-19,12.896,13.208,12.896,13.116,4672,0
2013-06-20,13.162,13.243,12.674,13.208,23737,0
2013-06-21,13.208,13.346,12.737,13.254,21424,0
2013-06-24,13.263,13.536,12.904,13.364,3505,0
2013-06-25,13.751,13.751,12.896,13.66,3586,0
2013-06-26,13.715,14.726,13.374,14.726,25677,0
2013-06-27,14.726,14.726,13.157,14.465,24444,0
2013-06-28,14.47,14.726,14.193,14.294,9043,0
2013-07-01,14.376,14.386,14.036,14.055,4381,0
2013-07-02,14.137,14.137,14.036,14.036,3199,0
2013-07-03,14.101,14.341,14.036,14.101,5590,0
2013-07-05,14.183,14.183,14.036,14.064,3303,0
2013-07-08,14.055,14.313,14.055,14.212,1252,0
2013-07-09,14.036,14.092,14.036,14.045,1250,0
2013-07-10,14.045,14.082,14.009,14.009,923,0
2013-07-11,14.045,14.128,13.797,14,22375,0
2013-07-12,14.036,14.708,13.944,14.092,19788,0
2013-07-15,14,14.082,13.991,14.064,6056,0
2013-07-16,14.101,14.635,14.101,14.221,2151,0
2013-07-17,14.055,14.623,14.036,14.414,3763,0
2013-07-18,14.092,14.414,14.092,14.275,3655,0
2013-07-19,14.092,14.708,14.092,14.331,8513,0
2013-07-22,14.432,14.801,14.314,14.726,40235,0
2013-07-23,14.726,14.856,14.597,14.856,33918,0
2013-07-24,14.866,15.288,14.866,15.076,9189,0
2013-07-25,15.076,15.389,14.966,15.168,5406,0
2013-07-26,15.288,15.417,15.048,15.316,2337,0
2013-07-29,15.372,15.417,15.197,15.197,5275,0
2013-07-30,15.417,15.491,15.187,15.298,13479,0
2013-07-31,15.445,15.564,15.252,15.252,20773,0
2013-08-01,15.261,15.997,15.261,15.463,34051,0
2013-08-02,15.473,15.995,15.436,15.436,14553,0
2013-08-05,15.463,15.539,15.187,15.252,13935,0
2013-08-06,15.298,15.298,14.736,14.928,6645,0
2013-08-07,14.902,14.902,14.451,14.516,8826,0
2013-08-08,14.579,14.772,13.963,14.212,14390,0
2013-08-09,14.202,14.718,14.092,14.533,5250,0
2013-08-12,14.423,14.864,13.797,14.341,4621,0
2013-08-13,14.359,14.533,13.825,14.193,9689,0
2013-08-14,14.461,14.717,14.146,14.451,19079,0
2013-08-15,14.267,14.661,13.981,14.368,9697,0
2013-08-16,14.045,15.214,14.027,14.975,5778,0
2013-08-19,15.095,15.205,14.984,15.067,3026,0
2013-08-20,15.022,15.187,15.022,15.095,2484,0
2013-08-21,15.003,15.252,14.691,14.912,7866,0
2013-08-22,15.399,15.436,14.966,15.013,1904,0
2013-08-23,15.086,15.609,14.957,15.095,2138,0
2013-08-26,14.957,15.094,14.562,14.81,5867,0
2013-08-27,14.718,14.81,14.496,14.671,4251,0
2013-08-28,14.376,14.552,14.331,14.523,1165,0
2013-08-29,14.588,15.176,14.496,14.496,2559,0
2013-08-30,14.827,14.827,14.267,14.386,6090,0
2013-09-03,14.386,15.022,14.285,14.726,3846,0
2013-09-04,14.506,14.754,13.991,14.414,68270,0
2013-09-05,14.432,15.206,14.432,14.928,2340,0
2013-09-06,14.414,15.159,14.359,14.994,3235,0
2013-09-09,15.095,15.206,14.782,14.966,2760,0
2013-09-10,15.083,15.083,14.597,15.048,9517,0
2013-09-11,15.187,15.187,14.801,15.058,6246,0
2013-09-12,15.013,15.074,14.726,14.782,2226,0
2013-09-13,15.123,15.123,14.736,14.746,2896,0
2013-09-16,14.267,14.552,13.944,14.405,26027,0
2013-09-17,14.267,15.208,14.267,15.197,10596,0
2013-09-18,15.095,15.229,14.865,15.095,5061,0
2013-09-19,15.193,15.193,14.597,14.994,2683,0
2013-09-20,14.772,14.847,14.754,14.754,2253,0
2013-09-23,14.579,14.85,14.579,14.718,930,0
2013-09-24,14.313,15.142,14.137,14.562,13582,0
2013-09-25,14.865,15.417,14.726,15.187,453813,0
2013-09-26,15.417,15.417,14.957,15.269,15645,0
2013-09-27,15.142,15.187,14.957,14.975,11083,0
2013-09-30,15.048,15.252,14.957,15.076,27379,0
2013-10-01,15.104,15.389,15.003,15.095,24663,0
2013-10-02,14.975,15.362,14.975,15.177,27270,0
2013-10-03,15.278,15.362,15.095,15.142,13582,0
2013-10-04,15.142,15.197,14.653,14.957,90610,0
2013-10-07,14.957,15.197,14.893,15.095,14558,0
2013-10-08,15.206,15.206,14.754,14.792,25412,0
2013-10-09,14.902,15.142,14.726,14.865,14666,0
2013-10-10,14.957,15.206,14.957,15.177,23684,0
2013-10-11,15.168,15.206,15.104,15.104,13473,0
2013-10-14,15.095,15.132,14.746,15.132,9126,0
2013-10-15,14.984,15.187,14.966,15.168,38244,0
2013-10-16,14.912,15.177,14.912,15.058,36613,0
2013-10-17,14.984,15.372,14.984,15.269,27797,0
2013-10-18,15.325,15.417,15.15,15.15,24989,0
2013-10-21,14.726,14.947,12.702,13.576,139175,0
2013-10-22,13.604,14.221,13.43,14.027,84527,0
2013-10-23,14.009,14.671,13.761,14.183,23033,0
2013-10-24,14.294,15.003,14.221,14.772,16949,0
2013-10-25,14.782,14.984,14.461,14.772,6084,0
2013-10-28,14.865,14.865,14.267,14.368,17383,0
2013-10-29,14.359,14.461,14.267,14.275,19013,0
2013-10-30,14.257,14.625,14.221,14.607,17709,0
2013-10-31,14.635,14.912,14.496,14.81,16044,0
2013-11-01,14.681,14.681,13.871,14.47,10104,0
2013-11-04,14.47,14.772,14.47,14.681,4781,0
2013-11-05,14.275,14.818,14.275,14.562,6084,0
2013-11-06,14.562,14.873,14.543,14.617,13797,0
2013-11-07,14.671,14.847,14.543,14.847,17057,0
2013-11-08,14.405,14.772,14.275,14.597,3260,0
2013-11-11,14.543,15.177,14.543,14.607,37700,0
2013-11-12,14.782,15.113,14.552,15.086,15971,0
2013-11-13,15.067,15.177,14.754,14.893,9561,0
2013-11-14,14.967,15.425,14.967,15.201,11011,0
2013-11-15,15.173,15.425,15.061,15.285,13896,0
2013-11-18,15.182,15.377,15.154,15.342,15586,0
2013-11-19,15.295,15.342,14.976,15.182,23839,0
2013-11-20,15.182,15.239,14.78,14.986,17104,0
2013-11-21,14.929,15.258,14.79,15.182,16870,0
2013-11-22,14.826,15.258,14.78,15.051,2031,0
2013-11-25,15.182,15.332,14.78,15.061,3207,0
2013-11-26,15.089,15.313,14.958,15.07,4810,0
2013-11-27,14.986,15.313,14.826,15.258,13575,0
2013-11-29,15.266,15.266,15.07,15.07,535,0
2013-12-02,15.22,15.258,14.752,14.967,17638,0
2013-12-03,14.967,15.342,14.967,15.154,16463,0
2013-12-04,15.192,15.342,15.005,15.342,20633,0
2013-12-05,15.061,15.21,15.033,15.033,3528,0
2013-12-06,15.182,15.332,15.024,15.332,7268,0
2013-12-09,15.249,15.249,15.033,15.099,3849,0
2013-12-10,15.051,15.435,15.051,15.378,28789,0
2013-12-11,15.295,15.375,15.173,15.239,2515,0
2013-12-12,15.304,15.36,15.154,15.22,5559,0
2013-12-13,15.173,15.378,15.173,15.249,6555,0
2013-12-16,15.154,15.332,14.826,14.976,70875,0
2013-12-17,14.453,14.723,13.994,14.219,326472,0
2013-12-18,14.153,14.444,14.031,14.444,155539,0
2013-12-19,14.369,14.499,14.041,14.172,165438,0
2013-12-20,14.752,14.752,14.126,14.424,118691,0
2013-12-23,14.584,14.687,14.219,14.313,24390,0
2013-12-24,14.527,14.527,14.219,14.369,41507,0
2013-12-26,14.434,14.584,14.322,14.453,3528,0
2013-12-27,14.49,14.743,14.416,14.527,11225,0
2013-12-30,14.527,14.697,14.219,14.434,12828,0
2013-12-31,14.527,14.593,14.228,14.369,14003,0
2014-01-02,14.387,14.509,14.228,14.396,7336,0
2014-01-03,14.733,14.733,14.135,14.247,2228,0
2014-01-06,14.275,14.584,14.275,14.584,9301,0
2014-01-07,14.519,14.556,14.2,14.499,8995,0
2014-01-08,14.247,14.499,14.143,14.303,26832,0
2014-01-09,14.228,14.377,14.107,14.284,15405,0
2014-01-10,14.238,14.284,14.079,14.247,6209,0
2014-01-13,14.219,14.527,14.153,14.472,7303,0
2014-01-14,14.453,14.705,14.453,14.453,6841,0
2014-01-15,14.266,14.705,14.266,14.602,12400,0
2014-01-16,14.444,14.64,14.284,14.64,8551,0
2014-01-17,14.424,14.602,14.284,14.499,9901,0
2014-01-21,14.566,14.566,14.181,14.472,20837,0
2014-01-22,14.406,14.584,14.369,14.499,12186,0
2014-01-23,14.527,14.584,14.21,14.48,7269,0
2014-01-24,14.238,14.499,14.143,14.228,6520,0
2014-01-27,14.21,14.387,14.097,14.107,23197,0
2014-01-28,14.107,14.294,14.107,14.21,10262,0
2014-01-29,14.117,14.322,14.117,14.228,13424,0
2014-01-30,14.256,14.416,14.126,14.219,14539,0
2014-01-31,14.107,14.49,14.107,14.303,13440,0
2014-02-03,14.219,14.228,14.219,14.228,1322,0
2014-02-04,14.107,14.108,13.601,13.694,31495,0
2014-02-05,13.733,14.474,13.609,14.406,22435,0
2014-02-06,14.004,14.303,13.677,14.041,39972,0
2014-02-07,13.985,14.126,13.677,13.798,7830,0
2014-02-10,13.798,13.854,13.611,13.835,43900,0
2014-02-11,13.611,14.031,13.611,14.031,11448,0
2014-02-12,14.023,14.117,13.854,13.976,9126,0
2014-02-13,13.901,14.097,13.667,14.014,12590,0
2014-02-14,13.919,14.228,13.751,14.117,7445,0
2014-02-18,14.041,14.041,13.761,13.911,6456,0
2014-02-19,13.919,13.938,13.677,13.789,9660,0
2014-02-20,13.911,13.911,13.714,13.854,10753,0
2014-02-21,13.844,13.985,13.694,13.798,22051,0
2014-02-24,13.648,13.883,13.62,13.714,11056,0
2014-02-25,13.929,13.929,13.34,13.658,27140,0
2014-02-26,13.658,13.78,13.537,13.611,9914,0
2014-02-27,13.583,13.648,13.349,13.508,10594,0
2014-02-28,13.162,13.489,12.648,12.751,48250,0
2014-03-03,12.825,12.985,12.601,12.853,22399,0
2014-03-04,13.003,13.003,12.725,12.909,6459,0
2014-03-05,12.76,13.003,12.732,13.003,12485,0
2014-03-06,13.078,13.087,12.909,13.059,3459,0
2014-03-07,13.115,13.115,12.994,13.04,8081,0
2014-03-10,13.016,13.238,12.813,12.918,4406,0
2014-03-11,13.068,13.115,12.947,12.956,6089,0
2014-03-12,12.994,13.171,12.797,12.797,11828,0
2014-03-13,12.779,12.853,12.684,12.722,3835,0
2014-03-14,12.769,12.852,12.684,12.684,3825,0
2014-03-17,12.712,12.732,12.562,12.684,53400,0
2014-03-18,12.562,12.827,12.562,12.703,2513,0
2014-03-19,12.797,12.815,12.488,12.769,11806,0
2014-03-20,12.806,12.825,12.488,12.609,10588,0
2014-03-21,12.535,12.609,12.297,12.442,17210,0
2014-03-24,12.629,12.648,12.348,12.479,30722,0
2014-03-25,12.675,12.708,12.488,12.582,11447,0
2014-03-26,12.694,13.545,12.675,13.367,45005,0
2014-03-27,13.377,13.47,12.897,13.134,10138,0
2014-03-28,13.302,13.331,12.897,13.115,17704,0
2014-03-31,13.284,13.508,12.928,13.434,40780,0
2014-04-01,13.47,13.873,13.199,13.62,12797,0
2014-04-02,13.751,14.256,13.341,13.901,15244,0
2014-04-03,14.031,14.36,13.844,14.097,16624,0
2014-04-04,14.097,14.546,14.097,14.36,14744,0
2014-04-07,14.275,14.611,14.132,14.228,10852,0
2014-04-08,14.256,14.416,14.219,14.219,4512,0
2014-04-09,14.266,14.612,14.247,14.444,16258,0
2014-04-10,14.472,14.817,14.36,14.509,9215,0
2014-04-11,14.584,14.648,14.303,14.499,7433,0
2014-04-14,14.64,14.78,14.464,14.64,9011,0
2014-04-15,14.505,14.659,14.275,14.424,7634,0
2014-04-16,14.387,14.387,13.751,13.919,5115,0
2014-04-17,13.919,14.396,13.751,14.153,5628,0
2014-04-21,14.883,14.929,14.35,14.79,27107,0
2014-04-22,14.63,14.799,13.985,14.687,16406,0
2014-04-23,14.715,14.865,14.304,14.799,14704,0
2014-04-24,14.771,14.967,14.322,14.921,13026,0
2014-04-25,14.743,14.921,14.367,14.873,17530,0
2014-04-28,14.902,14.912,14.537,14.715,10991,0
2014-04-29,14.322,14.873,14.322,14.556,36510,0
2014-04-30,14.49,14.826,14.36,14.499,3851,0
2014-05-01,14.519,14.705,14.285,14.687,18310,0
2014-05-02,14.275,14.762,14.275,14.733,10052,0
2014-05-05,14.621,14.669,14.331,14.584,9956,0
2014-05-06,14.584,14.584,14.341,14.444,1795,0
2014-05-07,14.537,14.537,14.266,14.369,8103,0
2014-05-08,14.266,14.396,13.985,14.21,7703,0
2014-05-09,14.396,14.396,14.079,14.191,17235,0
2014-05-12,14.341,14.341,13.938,14.256,11059,0
2014-05-13,14.266,14.266,13.911,14.079,36045,0
2014-05-14,14.031,14.117,13.892,14.031,7364,0
2014-05-15,14,14,13.452,13.658,17341,0
2014-05-16,13.704,14.031,13.523,14.018,13535,0
2014-05-19,14.023,14.031,13.751,13.929,4612,0
2014-05-20,13.854,13.962,13.48,13.733,10800,0
2014-05-21,13.658,13.892,13.434,13.77,9317,0
2014-05-22,13.864,14.537,13.611,13.826,52115,0
2014-05-23,13.741,14.014,13.741,13.864,4255,0
2014-05-27,13.938,14.649,13.938,14.35,9420,0
2014-05-28,14.48,14.687,14.35,14.472,3231,0
2014-05-29,14.498,14.953,14.444,14.687,22497,0
2014-05-30,14.78,14.78,14.546,14.659,19364,0
2014-06-02,14.602,14.752,14.49,14.509,11342,0
2014-06-03,14.584,14.687,14.475,14.556,3992,0
2014-06-04,14.602,14.715,14.499,14.612,2734,0
2014-06-05,14.612,14.826,14.416,14.705,6009,0
2014-06-06,14.733,14.893,14.406,14.705,6392,0
2014-06-09,14.63,14.799,14.519,14.584,5970,0
2014-06-10,14.584,14.817,14.294,14.723,4703,0
2014-06-11,14.669,14.79,14.266,14.715,13768,0
2014-06-12,14.687,14.817,14.509,14.723,8349,0
2014-06-13,14.78,14.826,14.537,14.826,4073,0
2014-06-16,14.826,14.948,14.527,14.873,14999,0
2014-06-17,14.836,15.585,14.574,14.771,12265,0
2014-06-18,14.809,15.239,14.809,15.239,11730,0
2014-06-19,15.033,15.342,15.033,15.342,9212,0
2014-06-20,15.275,15.528,15.266,15.435,13911,0
2014-06-23,15.005,15.323,14.996,15.163,3064,0
2014-06-24,15.249,15.249,14.873,15.051,6074,0
2014-06-25,15.07,15.07,14.78,15.07,4573,0
2014-06-26,14.921,15.894,14.78,15.37,16562,0
2014-06-27,15.454,15.585,14.799,15.249,18435,0
2014-06-30,14.867,15.847,14.867,15.36,20483,0
2014-07-01,15.706,15.706,15.304,15.454,3969,0
2014-07-02,15.715,15.855,15.669,15.809,6094,0
2014-07-03,15.772,15.781,15.406,15.406,1792,0
2014-07-07,15.612,15.791,15.463,15.463,8189,0
2014-07-08,15.229,15.847,15.229,15.323,4783,0
2014-07-09,15.482,15.622,15.003,15.323,3475,0
2014-07-10,15.136,15.715,15.136,15.519,1861,0
2014-07-11,15.505,15.505,15.225,15.313,2695,0
2014-07-14,15.622,15.669,15.173,15.378,2907,0
2014-07-15,15.576,15.631,15.425,15.612,7778,0
2014-07-16,15.622,15.622,15.351,15.576,4022,0
2014-07-17,15.491,15.612,15.388,15.528,4203,0
2014-07-18,15.491,15.641,15.295,15.501,10685,0
2014-07-21,15.548,15.548,15.21,15.435,24634,0
2014-07-22,15.491,15.903,15.201,15.809,16921,0
2014-07-23,15.855,15.958,15.612,15.958,17964,0
2014-07-24,15.819,15.819,15.501,15.678,5102,0
2014-07-25,15.903,15.903,15.301,15.491,3863,0
2014-07-28,15.8,15.8,15.398,15.528,3758,0
2014-07-29,15.463,15.837,15.463,15.837,7626,0
2014-07-30,15.837,15.903,15.631,15.715,3804,0
2014-07-31,15.353,15.803,15.353,15.473,2159,0
2014-08-01,15.651,15.847,15.622,15.641,4198,0
2014-08-04,15.659,15.894,15.351,15.548,7552,0
2014-08-05,15.351,15.888,15.342,15.888,4815,0
2014-08-06,15.612,15.894,15.612,15.894,3648,0
2014-08-07,15.903,15.903,15.454,15.744,10198,0
2014-08-08,15.837,15.903,15.454,15.781,14107,0
2014-08-11,15.884,15.903,15.651,15.884,6229,0
2014-08-12,15.752,15.865,15.612,15.837,6131,0
2014-08-13,15.837,15.894,15.762,15.875,4703,0
2014-08-14,15.837,15.903,15.762,15.903,3681,0
2014-08-15,15.903,15.903,15.65,15.894,4085,0
2014-08-18,16.688,16.884,15.894,16.258,13647,0
2014-08-19,16.249,16.361,15.903,16.183,5893,0
2014-08-20,15.968,16.333,15.968,16.333,6057,0
2014-08-21,16.202,16.352,15.922,16.277,19045,0
2014-08-22,16.221,16.314,15.912,15.955,7739,0
2014-08-25,16.175,16.338,16.061,16.155,13244,0
2014-08-26,16.23,16.361,16.061,16.314,6571,0
2014-08-27,16.398,16.502,16.352,16.492,8051,0
2014-08-28,16.436,16.567,16.371,16.567,5352,0
2014-08-29,16.361,16.698,16.361,16.698,11321,0
2014-09-02,16.698,16.83,16.502,16.791,8724,0
2014-09-03,16.838,16.838,16.492,16.567,17386,0
2014-09-04,16.67,16.786,16.333,16.786,11250,0
2014-09-05,16.717,16.838,16.51,16.763,6037,0
2014-09-08,16.744,16.744,16.455,16.538,4410,0
2014-09-09,16.52,16.783,16.436,16.605,6261,0
2014-09-10,16.51,16.838,16.51,16.81,16437,0
2014-09-11,16.838,17.26,16.744,17.248,27842,0
2014-09-12,17.157,17.493,16.987,16.987,11521,0
2014-09-15,17.212,17.568,16.932,16.932,16306,0
2014-09-16,16.969,17.287,16.605,16.783,14842,0
2014-09-17,16.605,16.81,15.903,16.155,20771,0
2014-09-18,16.146,16.146,15.519,16.118,25729,0
2014-09-19,16.23,16.923,15.772,16.923,31940,0
2014-09-22,16.82,16.932,16.277,16.734,18500,0
2014-09-23,16.23,16.727,15.715,15.912,8897,0
2014-09-24,15.781,15.982,15.566,15.576,15683,0
2014-09-25,15.435,15.968,15.425,15.528,14711,0
2014-09-26,15.688,16.53,15.688,15.941,16847,0
2014-09-29,16.034,16.034,15.528,15.725,12331,0
2014-09-30,15.435,16.324,15.295,16.277,14656,0
2014-10-01,16.258,16.258,14.556,15.678,34586,0
2014-10-02,15.791,16.013,15.014,15.556,17695,0
2014-10-03,15.509,15.725,15.031,15.229,12551,0
2014-10-06,15.435,15.538,15.21,15.416,15707,0
2014-10-07,15.688,15.837,15.528,15.528,13280,0
2014-10-08,15.585,15.847,15.435,15.641,15187,0
2014-10-09,15.641,15.641,15.482,15.501,7259,0
2014-10-10,15.435,15.454,15.154,15.445,12053,0
2014-10-13,15.295,15.538,15.005,15.154,23145,0
2014-10-14,15.154,15.154,14.921,14.921,6901,0
2014-10-15,14.499,14.762,14.297,14.503,9316,0
2014-10-16,14.846,14.846,14.499,14.593,9493,0
2014-10-17,14.649,14.715,14.041,14.715,17515,0
2014-10-20,14.519,14.566,13.723,13.723,10153,0
2014-10-21,14.35,15.266,14.331,14.836,25621,0
2014-10-22,14.369,14.929,14.275,14.649,9694,0
2014-10-23,14.799,15.303,14.697,14.948,13172,0
2014-10-24,14.826,14.948,14.49,14.771,11148,0
2014-10-27,14.584,15.146,14.048,14.883,12640,0
2014-10-28,14.669,15.249,14.546,15.201,13218,0
2014-10-29,14.78,15.304,14.698,15.249,16939,0
2014-10-30,15.249,15.249,14.826,15.108,9982,0
2014-10-31,15.163,15.21,14.921,15.154,6419,0
2014-11-03,15.07,15.146,14.806,15.126,8775,0
2014-11-04,14.902,15.099,14.593,14.733,13345,0
2014-11-05,14.78,15.126,14.574,15.014,11190,0
2014-11-06,14.976,15.099,14.777,14.785,13590,0
2014-11-07,14.677,14.912,14.227,14.649,6398,0
2014-11-10,14.921,15.201,14.902,14.921,9803,0
2014-11-11,15.079,15.117,14.79,15.07,11334,0
2014-11-12,15.201,15.249,14.743,15.061,5869,0
2014-11-13,15.061,15.061,14.677,14.826,7001,0
2014-11-14,14.322,15.061,14.322,14.584,11276,0
2014-11-17,14.593,14.967,14.499,14.921,9755,0
2014-11-18,14.967,14.967,14.743,14.967,7876,0
2014-11-19,14.967,15.061,14.743,14.743,4818,0
2014-11-20,14.933,15.305,14.876,15.229,7664,0
2014-11-21,15.057,15.305,14.915,15.096,8554,0
2014-11-24,15.124,15.568,15.115,15.487,26145,0
2014-11-25,15.496,16.155,15.216,16.155,10539,0
2014-11-26,16.155,16.488,16.155,16.287,19470,0
2014-11-28,16.306,16.832,16.087,16.355,16322,0
2014-12-01,16.564,16.717,16.316,16.535,116427,0
2014-12-02,16.583,16.908,16.327,16.612,22427,0
2014-12-03,16.793,17.012,16.491,16.593,20824,0
2014-12-04,16.688,17.37,16.621,17.28,9403,0
2014-12-05,17.451,17.814,17.222,17.546,12015,0
2014-12-08,17.546,17.804,17.346,17.641,36746,0
2014-12-09,17.556,17.899,17.079,17.517,28422,0
2014-12-10,17.575,17.709,16.735,16.832,14352,0
2014-12-11,17.012,17.509,16.593,16.85,21702,0
2014-12-12,16.621,17.27,16.211,16.593,31361,0
2014-12-15,16.793,17.87,16.259,16.679,47552,0
2014-12-16,16.698,17.127,16.698,16.879,12775,0
2014-12-17,16.84,17.022,16.03,16.097,17065,0
2014-12-18,16.145,16.145,15.105,15.544,23639,0
2014-12-19,15.62,16.106,15.449,15.677,17829,0
2014-12-22,15.649,16.402,15.592,16.202,26292,0
2014-12-23,16.535,16.535,15.829,16.145,18366,0
2014-12-24,15.973,16.564,15.973,16.287,9048,0
2014-12-26,16.145,16.24,15.734,16.145,14560,0
2014-12-29,15.944,16.211,15.773,16.211,14813,0
2014-12-30,16.202,17.136,15.944,16.545,9150,0
2014-12-31,16.879,17.966,16.459,16.793,39766,0
2015-01-02,17.051,17.546,16.145,16.85,23857,0
2015-01-05,16.879,17.632,16.604,16.859,40454,0
2015-01-06,17.041,17.041,16.259,16.498,48082,0
2015-01-07,16.535,16.631,15.963,16.211,43090,0
2015-01-08,16.021,16.364,15.878,16.192,20185,0
2015-01-09,15.926,16.745,15.868,16.469,50977,0
2015-01-12,16.974,17.619,16.269,16.631,51496,0
2015-01-13,16.631,16.964,16.116,16.355,46311,0
2015-01-14,16.116,16.469,15.973,16.469,20812,0
2015-01-15,16.469,16.469,16.093,16.211,18259,0
2015-01-16,16.211,16.402,15.992,16.302,18729,0
2015-01-20,17.069,17.069,16.163,16.326,34466,0
2015-01-21,16.411,16.498,16.068,16.087,16302,0
2015-01-22,16.24,16.306,16.164,16.2,12936,0
2015-01-23,16.164,16.335,16.135,16.135,14219,0
2015-01-26,16.068,16.345,15.858,16.211,26750,0
2015-01-27,16.164,16.355,16.068,16.182,3889,0
2015-01-28,16.097,16.316,15.839,16.164,19800,0
2015-01-29,16.211,16.211,15.926,16.116,10383,0
2015-01-30,15.944,16.202,15.813,15.926,8638,0
2015-02-02,15.62,15.639,14.886,15.152,60087,0
2015-02-03,15.152,15.916,14.8,15.658,18613,0
2015-02-04,15.373,15.629,15.038,15.334,20966,0
2015-02-05,15.239,15.582,15.152,15.582,8160,0
2015-02-06,15.21,15.734,15.21,15.658,15710,0
2015-02-09,15.449,15.744,14.791,14.981,22843,0
2015-02-10,15.267,15.267,14.457,14.638,11635,0
2015-02-11,14.533,14.896,14.314,14.896,22090,0
2015-02-12,14.952,15.4,14.441,14.562,18359,0
2015-02-13,14.647,15.086,14.628,15.048,14336,0
2015-02-17,14.876,15.01,14.657,14.855,46490,0
2015-02-18,14.876,14.981,14.581,14.92,18466,0
2015-02-19,14.924,14.981,14.647,14.714,12007,0
2015-02-20,14.609,14.896,14.609,14.657,11235,0
2015-02-23,14.39,14.667,13.798,13.99,30007,0
2015-02-24,14.17,14.228,13.808,14.151,16069,0
2015-02-25,14.114,14.314,13.904,13.904,12366,0
2015-02-26,13.751,14.905,13.751,14.847,19621,0
2015-02-27,14.752,14.762,14.352,14.399,11348,0
2015-03-02,14.399,14.752,13.675,13.703,28943,0
2015-03-03,13.637,13.827,13.589,13.666,9438,0
2015-03-04,13.827,14.19,13.637,13.961,13108,0
2015-03-05,14.027,14.19,13.98,14.066,7760,0
2015-03-06,14.247,14.419,13.98,14.294,22337,0
2015-03-09,14.304,14.609,14.209,14.562,6816,0
2015-03-10,14.314,14.467,14.027,14.352,12479,0
2015-03-11,14.352,14.552,13.98,14.219,9228,0
2015-03-12,14.475,14.475,14.114,14.228,8179,0
2015-03-13,14.228,14.275,13.761,13.875,12899,0
2015-03-16,14.018,14.457,13.617,13.904,29153,0
2015-03-17,13.732,14.39,13.656,14.39,40478,0
2015-03-18,14.247,14.304,13.894,14.066,9228,0
2015-03-19,14.133,14.228,13.999,14.219,3146,0
2015-03-20,14.114,14.419,13.999,14.075,16988,0
2015-03-23,14.209,14.457,13.932,14.428,17617,0
2015-03-24,14.428,14.485,14.247,14.485,12899,0
2015-03-25,14.419,14.419,14.066,14.085,6396,0
2015-03-26,14.151,14.314,14.142,14.314,9333,0
2015-03-27,14.228,14.285,14.085,14.123,6921,0
2015-03-30,14.247,14.352,13.741,14.114,111786,0
2015-03-31,13.97,14.114,13.703,13.741,77756,0
2015-04-01,13.875,14.285,13.598,13.827,9123,0
2015-04-02,13.97,14.066,13.675,13.922,30096,0
2015-04-06,13.932,14.056,13.751,13.761,119966,0
2015-04-07,13.598,14.266,13.598,13.827,64739,0
2015-04-08,13.817,14.304,13.722,14.085,30201,0
2015-04-09,14.066,14.085,13.722,13.932,12132,0
2015-04-10,13.932,13.97,13.741,13.817,11011,0
2015-04-13,13.999,14.009,13.685,13.817,18351,0
2015-04-14,13.713,13.817,13.646,13.646,23490,0
2015-04-15,13.646,13.999,13.618,13.942,15768,0
2015-04-16,13.827,14.023,13.637,13.846,24138,0
2015-04-17,13.722,13.837,13.627,13.837,48972,0
2015-04-20,13.817,13.922,13.693,13.827,17946,0
2015-04-21,13.827,14.123,13.656,14.085,16248,0
2015-04-22,13.894,14.123,13.646,13.885,4383,0
2015-04-23,13.932,14.056,13.79,13.922,6816,0
2015-04-24,13.866,13.904,13.693,13.904,12823,0
2015-04-27,13.656,14.151,13.637,13.827,49915,0
2015-04-28,14.056,14.056,13.904,14.037,6582,0
2015-04-29,13.875,13.894,13.827,13.837,7131,0
2015-04-30,13.875,14.238,13.875,14.085,11640,0
2015-05-01,14.133,14.238,13.99,14.238,9753,0
2015-05-04,14.037,14.238,14.018,14.133,12164,0
2015-05-05,14.17,14.238,13.856,14.209,5558,0
2015-05-06,14.037,14.037,13.79,13.837,20653,0
2015-05-07,13.827,13.875,13.77,13.827,6643,0
2015-05-08,14.114,14.114,13.608,13.942,7446,0
2015-05-11,14.037,14.037,13.646,13.885,20029,0
2015-05-12,13.97,13.98,13.589,13.932,6603,0
2015-05-13,13.97,14.046,13.817,13.913,12164,0
2015-05-14,13.904,14.17,13.875,13.99,11745,0
2015-05-15,13.753,14.056,13.693,13.894,14682,0
2015-05-18,13.913,13.961,13.703,13.951,6403,0
2015-05-19,13.932,13.97,13.617,13.798,10847,0
2015-05-20,13.827,13.951,13.732,13.951,6711,0
2015-05-21,13.761,13.817,13.446,13.551,12584,0
2015-05-22,13.541,13.713,13.493,13.713,21497,0
2015-05-26,13.551,13.666,13.379,13.589,36733,0
2015-05-27,13.656,13.722,13.541,13.561,12164,0
2015-05-28,13.513,13.77,13.513,13.761,10181,0
2015-05-29,13.722,13.808,13.551,13.808,6396,0
2015-06-01,13.722,13.827,13.561,13.808,13354,0
2015-06-02,13.79,13.817,13.513,13.666,13124,0
2015-06-03,13.808,13.827,13.589,13.827,4405,0
2015-06-04,13.685,13.741,13.532,13.541,6711,0
2015-06-05,13.598,14.018,13.389,13.675,27160,0
2015-06-08,13.522,13.703,13.35,13.36,9333,0
2015-06-09,13.493,13.561,13.368,13.417,7163,0
2015-06-10,13.437,13.617,13.398,13.408,6677,0
2015-06-11,13.398,13.579,13.064,13.255,12916,0
2015-06-12,13.57,13.57,13.227,13.35,7236,0
2015-06-15,13.398,13.398,13.026,13.208,16988,0
2015-06-16,13.016,13.369,13.008,13.217,18981,0
2015-06-17,13.255,13.255,13.064,13.064,4719,0
2015-06-18,13.093,13.103,13.016,13.016,10591,0
2015-06-19,13.036,13.264,13.008,13.236,8809,0
2015-06-22,13.14,13.255,13.113,13.227,16569,0
2015-06-23,13.169,13.248,13.036,13.208,13600,0
2015-06-24,13.14,13.188,13.064,13.064,11011,0
2015-06-25,13.008,13.217,12.988,13.036,10172,0
2015-06-26,13.103,13.398,13.045,13.398,10696,0
2015-06-29,13.322,13.322,13.016,13.045,9123,0
2015-06-30,13.084,13.255,13.045,13.064,3609,0
2015-07-01,13.103,13.103,12.921,12.95,15939,0
2015-07-02,12.845,12.845,12.635,12.731,20344,0
2015-07-06,13.15,13.15,12.54,12.874,6292,0
2015-07-07,13.122,13.122,12.884,12.921,3460,0
2015-07-08,12.969,12.969,12.683,12.921,3775,0
2015-07-09,13.131,13.131,12.645,12.75,4300,0
2015-07-10,12.655,13.113,12.645,12.683,2622,0
2015-07-13,12.683,12.683,12.407,12.673,18771,0
2015-07-14,12.683,13.036,12.492,12.76,7935,0
2015-07-15,12.635,12.955,12.626,12.955,6661,0
2015-07-16,12.95,13.064,12.559,12.779,16569,0
2015-07-17,12.779,12.807,12.502,12.597,10067,0
2015-07-20,12.74,12.75,12.407,12.416,11640,0
2015-07-21,12.397,12.787,12.397,12.492,13213,0
2015-07-22,12.445,12.445,11.968,11.968,25167,0
2015-07-23,12.063,12.76,11.224,11.481,13423,0
2015-07-24,11.644,12.006,11.091,11.291,22860,0
2015-07-27,11.1,11.405,10.442,10.967,38905,0
2015-07-28,10.967,11.672,10.928,11.024,24329,0
2015-07-29,10.976,11.615,10.967,11.024,27999,0
2015-07-30,11.148,11.186,10.967,11.033,7865,0
2015-07-31,11.205,11.539,11.119,11.262,7446,0
2015-08-03,11.291,11.291,11.014,11.062,5043,0
2015-08-04,10.976,11.176,10.976,10.976,19295,0
2015-08-05,11.072,11.196,10.976,11.043,8389,0
2015-08-06,11.109,11.386,10.967,11.205,9986,0
2015-08-07,11.128,11.386,11.014,11.386,7550,0
2015-08-10,11.396,11.396,10.976,11.243,4090,0
2015-08-11,11.173,11.405,10.985,11.262,3141,0
2015-08-12,11.291,11.415,11.033,11.415,4928,0
2015-08-13,11.415,11.634,11.348,11.634,3670,0
2015-08-14,11.138,11.634,11.081,11.548,4614,0
2015-08-17,11.539,12.349,11.481,11.605,3565,0
2015-08-18,11.501,11.749,11.443,11.71,6501,0
2015-08-19,12.11,12.11,10.985,11.348,7131,0
2015-08-20,11.148,11.491,10.833,10.985,7341,0
2015-08-21,10.967,11.586,10.899,11.024,10906,0
2015-08-24,10.432,11.182,9.842,9.842,12210,0
2015-08-25,10.194,10.194,9.0498,9.3263,24748,0
2015-08-26,9.3263,9.4412,8.5634,8.6492,68477,0
2015-08-27,8.8209,9.2786,8.7446,9.1451,9543,0
2015-08-28,9.0593,10.042,9.0593,9.4689,10381,0
2015-08-31,10.251,10.251,9.2786,9.3072,11849,0
2015-09-01,10.156,10.242,8.9926,9.2405,10906,0
2015-09-02,9.3168,10.185,8.8018,9.0306,15311,0
2015-09-03,9.0498,9.2023,8.6302,8.6969,12479,0
2015-09-04,8.5825,9.1546,8.5825,8.6015,54950,0
2015-09-08,8.7541,9.4121,8.592,8.6587,16674,0
2015-09-09,8.6779,8.9926,8.3536,8.6302,29362,0
2015-09-10,8.3536,8.8304,8.2868,8.4967,21355,0
2015-09-11,8.4872,8.7351,7.8196,8.0866,34186,0
2015-09-14,8.0103,8.0103,7.6765,7.8673,19714,0
2015-09-15,7.8196,7.8673,7.5525,7.8101,91443,0
2015-09-16,7.6479,9.0116,7.6479,8.9734,95218,0
2015-09-17,8.7637,9.874,8.4823,9.4977,59598,0
2015-09-18,9.641,9.994,9.2405,9.4214,28523,0
2015-09-21,9.603,10.07,9.374,9.508,21077,0
2015-09-22,9.536,10.013,9.2023,9.393,12479,0
2015-09-23,9.4121,9.4121,9.1651,9.3072,5340,0
2015-09-24,9.1356,9.2786,8.8209,8.8399,17783,0
2015-09-25,8.8781,9.536,8.8209,8.8304,8704,0
2015-09-28,8.8591,8.9352,8.4013,8.5443,19342,0
2015-09-29,8.5157,8.7351,8.1248,8.7064,73510,0
2015-09-30,8.6587,8.8209,8.5539,8.6206,27790,0
2015-10-01,8.5443,8.7827,8.449,8.6206,17093,0
2015-10-02,8.5539,8.5539,8.4108,8.5157,4719,0
2015-10-05,8.5825,8.7731,8.3917,8.4394,17381,0
2015-10-06,8.5252,8.7732,8.3536,8.6969,64387,0
2015-10-07,8.7922,9.2309,8.7827,9.1833,28838,0
2015-10-08,9.2691,9.4888,9.1546,9.46,38486,0
2015-10-09,9.508,9.898,9.4689,9.65,23070,0
2015-10-12,9.765,9.974,9.4501,9.784,65882,0
2015-10-13,9.679,9.793,9.536,9.65,13737,0
2015-10-14,9.765,10.061,8.7732,9.745,40583,0
2015-10-15,9.765,9.86,9.3168,9.565,14261,0
2015-10-16,8.6492,9.946,8.6492,9.4501,55159,0
2015-10-19,9.4412,9.908,9.374,9.517,45349,0
2015-10-20,9.536,9.727,9.0498,9.3645,22115,0
2015-10-21,9.3263,9.4788,9.0116,9.393,26112,0
2015-10-22,9.374,9.898,9.3548,9.536,16884,0
2015-10-23,9.25,9.4313,8.9162,9.393,13947,0
2015-10-26,9.4977,9.555,9.0688,9.3168,15311,0
2015-10-27,9.3168,9.4412,8.8209,8.8399,16988,0
2015-10-28,9.0402,9.0593,8.7732,8.7732,9543,0
2015-10-29,8.6492,8.9639,8.1533,8.182,70469,0
2015-10-30,8.2487,8.7446,8.1533,8.3155,92491,0
2015-11-02,8.4013,8.8399,8.3917,8.6358,33917,0
2015-11-03,8.6874,8.8781,8.4013,8.5825,45826,0
2015-11-04,8.7255,8.8256,8.3632,8.3632,19026,0
2015-11-05,8.5825,8.7732,8.2487,8.344,61451,0
2015-11-06,8.325,8.4967,8.325,8.3345,16464,0
2015-11-09,8.2963,8.6635,8.2963,8.468,25369,0
2015-11-10,8.306,8.6015,8.306,8.4394,29782,0
2015-11-11,8.4872,8.4967,7.8863,7.9913,22546,0
2015-11-12,7.9817,8.0961,7.4,7.543,42994,0
2015-11-13,7.5335,7.9531,7.009,7.7814,31040,0
2015-11-16,7.6479,8.201,7.5812,7.9626,27055,0
2015-11-17,7.9149,8.0103,7.4858,7.6194,29362,0
2015-11-18,7.6479,8.5443,7.3905,7.6194,49287,0
2015-11-19,7.543,7.7433,7.543,7.6574,78124,0
2015-11-20,7.6956,7.7624,7.4477,7.5812,59563,0
2015-11-23,7.667,8.1056,7.543,7.543,145553,0
2015-11-24,7.543,7.8503,7.4439,7.4836,48151,0
2015-11-25,7.4836,7.9197,7.4836,7.8305,32183,0
2015-11-27,7.8206,7.8602,7.6322,7.7809,36320,0
2015-11-30,7.88,8.1576,7.88,8.1278,38035,0
2015-12-01,8.1774,8.1774,8.0882,8.1675,24530,0
2015-12-02,8.227,8.4103,7.9346,8.0386,14365,0
2015-12-03,8.0386,8.1675,7.9593,8.0287,17494,0
2015-12-04,7.9792,8.0287,7.7809,7.8602,8273,0
2015-12-07,7.7611,7.8701,7.3844,7.4737,13115,0
2015-12-08,7.4737,8.4252,7.0276,7.0871,26505,0
2015-12-09,7.1862,7.2952,7.0177,7.1466,30771,0
2015-12-10,7.206,7.206,6.7996,7.1069,14023,0
2015-12-11,7.1069,7.1267,6.978,6.988,15436,0
2015-12-14,6.9979,7.2556,6.7005,6.7302,19665,0
2015-12-15,6.8591,7.0375,6.7501,6.7897,8979,0
2015-12-16,6.8095,7.0078,6.4626,6.5816,27946,0
2015-12-17,6.5816,6.7005,6.1454,6.2346,60533,0
2015-12-18,6.1554,6.5419,6.1554,6.2049,58010,0
2015-12-21,6.2941,6.532,6.2941,6.5023,20985,0
2015-12-22,6.4428,6.5419,6.3635,6.3734,24271,0
2015-12-23,6.5023,6.8888,6.5023,6.6906,15133,0
2015-12-24,6.651,6.7402,6.5518,6.5915,14468,0
2015-12-28,6.5915,7.0177,6.5023,6.6014,21058,0
2015-12-29,6.6014,6.8195,6.6014,6.7501,12804,0
2015-12-30,6.7501,6.8191,6.6311,6.7995,3304,0
2015-12-31,6.755,6.8195,6.7402,6.8195,7564,0
2016-01-04,6.6609,6.8789,6.6212,6.7798,2808,0
2016-01-05,6.7897,6.8591,6.6311,6.7104,15434,0
2016-01-06,6.6311,6.7402,6.4428,6.532,30600,0
2016-01-07,6.4428,6.8383,6.4428,6.5517,10830,0
2016-01-08,6.6212,6.7302,6.532,6.641,8886,0
2016-01-11,6.5897,6.6797,6.4626,6.6609,22990,0
2016-01-12,6.7403,6.7501,6.5345,6.5518,5755,0
2016-01-13,6.5419,6.7897,6.4527,6.5122,15191,0
2016-01-14,6.4824,6.7352,6.3635,6.5221,17754,0
2016-01-15,6.3635,6.6311,6.3635,6.5617,14592,0
2016-01-19,6.7302,6.978,6.5617,6.6014,16344,0
2016-01-20,6.4432,6.5458,6.3635,6.4924,11965,0
2016-01-21,6.7402,6.7402,6.3734,6.5023,5507,0
2016-01-22,6.4131,6.8789,6.4131,6.641,4607,0
2016-01-25,6.4131,6.6906,6.4131,6.5617,10451,0
2016-01-26,6.7521,6.76,6.5023,6.6311,3736,0
2016-01-27,6.4033,6.9384,6.4033,6.8591,6055,0
2016-01-28,7.0078,7.1366,6.9384,7.0177,7912,0
2016-01-29,6.9447,7.0177,6.9434,6.9979,7137,0
2016-02-01,6.9414,7.0078,6.8988,6.9384,5686,0
2016-02-02,6.988,7.0375,6.8888,6.9384,2760,0
2016-02-03,7.0573,7.206,6.9186,7.1862,7850,0
2016-02-04,7.0474,7.2358,7.0474,7.2268,1547,0
2016-02-05,7.2358,7.9296,7.2358,7.8007,10218,0
2016-02-08,7.543,7.5925,7.2358,7.4538,3673,0
2016-02-09,7.2457,7.5232,7.2457,7.2953,4092,0
2016-02-10,7.2359,7.2556,6.755,6.869,4248,0
2016-02-11,6.9675,7.0177,6.8888,6.9483,2730,0
2016-02-12,6.9347,7.1664,6.8888,7.1168,9550,0
2016-02-16,7.206,7.3448,7.1366,7.1961,5090,0
2016-02-17,7.8007,8.0287,7.3051,7.3547,5922,0
2016-02-18,7.3696,7.5132,7.3696,7.4439,2562,0
2016-02-19,7.4637,7.5565,7.3844,7.4836,5169,0
2016-02-22,7.4836,7.7908,7.4836,7.7809,10109,0
2016-02-23,7.8007,8.1675,7.8007,8.0139,7931,0
2016-02-24,8.0287,8.0783,7.9693,8.0783,6343,0
2016-02-25,7.9494,7.9494,7.8404,7.8415,4545,0
2016-02-26,7.9593,7.9792,7.7909,7.8404,3575,0
2016-02-29,8.0793,8.0793,7.88,7.9099,5096,0
2016-03-01,7.8999,8.1774,7.88,8.1774,19797,0
2016-03-02,8.1675,8.1873,7.9395,8.1179,11636,0
2016-03-03,8.1774,8.4847,8.1526,8.4847,19613,0
2016-03-04,8.4847,8.6234,8.3261,8.3856,122914,0
2016-03-07,8.3856,8.6234,8.3558,8.3955,12989,0
2016-03-08,8.4649,8.5739,8.238,8.445,17357,0
2016-03-09,8.5739,8.5838,8.4252,8.5342,13016,0
2016-03-10,8.456,8.5625,8.4252,8.5045,8235,0
2016-03-11,8.5441,8.5541,8.4153,8.5243,23909,0
2016-03-14,8.445,8.564,8.3856,8.4946,13277,0
2016-03-15,8.4748,8.4748,8.2468,8.2468,15222,0
2016-03-16,8.3756,8.5342,8.2765,8.5342,12001,0
2016-03-17,8.4748,8.6234,8.4748,8.5541,20820,0
2016-03-18,8.5243,9.743,8.5243,9.516,34463,0
2016-03-21,9.694,9.981,9.2667,9.2677,21168,0
2016-03-22,9.3074,9.3074,8.9317,9.1488,10481,0
2016-03-23,9.0497,9.0497,8.445,8.5739,13611,0
2016-03-24,8.4252,8.5441,8.2567,8.2963,22587,0
2016-03-28,8.227,8.5045,8.1278,8.1378,17121,0
2016-03-29,8.1179,8.1179,7.8999,7.9792,18641,0
2016-03-30,8.0585,8.1774,7.9197,7.9296,12696,0
2016-03-31,7.9046,7.9296,7.6818,7.8503,23615,0
2016-04-01,7.7512,7.88,7.5827,7.6322,23668,0
2016-04-04,7.6322,7.88,7.6223,7.8206,22750,0
2016-04-05,7.6322,7.8701,7.6322,7.7165,20877,0
2016-04-06,7.8107,7.8107,7.6322,7.6818,8447,0
2016-04-07,7.7115,7.7115,7.6322,7.6719,10047,0
2016-04-08,7.8305,7.8305,7.6322,7.6422,16569,0
2016-04-11,7.6422,7.7908,7.6322,7.7908,9761,0
2016-04-12,7.7809,7.8231,7.7203,7.8206,21258,0
2016-04-13,7.7908,8.2319,7.7809,7.9296,19443,0
2016-04-14,8.0585,8.1278,7.9296,7.9792,7909,0
2016-04-15,8.0287,8.1972,7.9197,7.9593,9853,0
2016-04-18,7.9296,8.1277,7.8947,8.0089,9891,0
2016-04-19,8.0193,8.0193,7.8629,7.88,2368,0
2016-04-20,7.9395,8.4152,7.9197,8.217,42867,0
2016-04-21,8.1972,8.1972,7.9782,8.0287,25941,0
2016-04-22,8.0287,8.0783,7.9891,7.9891,181454,0
2016-04-25,7.9395,8.0287,7.9395,7.999,10997,0
2016-04-26,7.9625,8.0783,7.9296,8.0783,12771,0
2016-04-27,8.0287,8.3162,7.9395,8.2963,28233,0
2016-04-28,8.1774,8.3955,8.1576,8.2567,11603,0
2016-04-29,8.227,8.4252,8.1774,8.3261,18727,0
2016-05-02,8.4054,8.4252,8.1179,8.1179,10893,0
2016-05-03,7.9891,8.108,7.9792,8.0832,8102,0
2016-05-04,8.0783,8.0783,7.88,7.8999,11655,0
2016-05-05,7.9197,7.9296,7.6422,7.6618,10526,0
2016-05-06,7.6917,7.7809,7.6322,7.7641,23216,0
2016-05-09,7.8305,7.9119,7.4836,7.5331,37116,0
2016-05-10,7.5827,7.7413,7.5827,7.7314,35425,0
2016-05-11,7.7314,7.8503,7.6025,7.6719,19304,0
2016-05-12,7.686,7.686,7.5133,7.5133,14722,0
2016-05-13,7.6267,7.6267,7.1862,7.3151,16598,0
2016-05-16,7.3151,7.5728,7.1863,7.5529,20963,0
2016-05-17,7.2556,7.7512,7.2358,7.2754,7225,0
2016-05-18,7.3547,7.4836,7.2853,7.3151,21507,0
2016-05-19,7.3151,7.4142,7.2754,7.325,6403,0
2016-05-20,7.2853,7.341,7.2754,7.3151,19816,0
2016-05-23,7.2853,7.4142,7.206,7.2655,14882,0
2016-05-24,7.2754,7.5827,7.2259,7.4836,19087,0
2016-05-25,7.5331,7.5863,7.4637,7.5827,18989,0
2016-05-26,7.5827,7.6818,7.3751,7.4043,6742,0
2016-05-27,7.3547,7.4935,7.2656,7.4836,29273,0
2016-05-31,7.4142,7.5331,7.2952,7.4836,140585,0
2016-06-01,7.5912,7.5912,7.2655,7.5133,70126,0
2016-06-02,7.4887,7.8404,7.4252,7.6719,14126,0
2016-06-03,7.6719,7.9197,7.6521,7.7612,12244,0
2016-06-06,7.7393,7.9296,7.7393,7.9098,9724,0
2016-06-07,7.8999,7.9098,7.7621,7.8305,6448,0
2016-06-08,7.8999,7.9296,7.6917,7.6917,24346,0
2016-06-09,7.8007,7.8107,7.4439,7.5827,16016,0
2016-06-10,7.6025,7.999,7.3449,7.3944,20094,0
2016-06-13,7.3448,7.4637,7.3151,7.3844,11933,0
2016-06-14,7.3547,7.5331,7.304,7.3547,11783,0
2016-06-15,7.3944,7.434,7.2655,7.325,16731,0
2016-06-16,7.3646,7.3904,7.3151,7.3349,19155,0
2016-06-17,7.3349,7.4637,7.3141,7.4241,10779,0
2016-06-20,7.5629,7.884,7.3349,7.3745,27299,0
2016-06-21,7.3349,7.4538,7.2853,7.3448,11656,0
2016-06-22,7.4043,7.4836,7.3051,7.3448,32546,0
2016-06-23,7.3646,7.5707,7.3448,7.3944,16332,0
2016-06-24,7.2952,7.4687,7.2952,7.4439,12733,0
2016-06-27,7.4439,7.6422,7.3349,7.6422,30375,0
2016-06-28,7.6124,8.1675,7.6124,7.8305,164572,0
2016-06-29,7.9296,8.1161,7.6422,7.6422,10571,0
2016-06-30,7.6719,7.8206,7.5133,7.7115,3783,0
2016-07-01,7.9593,7.9593,7.5307,7.5976,27469,0
2016-07-05,7.6322,7.8999,7.6322,7.7264,7308,0
2016-07-06,7.6917,7.7809,7.657,7.7314,13713,0
2016-07-07,7.7314,7.7611,7.6322,7.6521,6053,0
2016-07-08,7.662,7.7622,7.6322,7.662,26496,0
2016-07-11,7.662,7.8602,7.6322,7.8602,29034,0
2016-07-12,7.7115,7.7115,7.2754,7.5629,86495,0
2016-07-13,7.4935,7.9098,7.4935,7.8107,70278,0
2016-07-14,7.8305,7.9197,7.6025,7.7611,55899,0
2016-07-15,7.7215,7.8701,7.7215,7.8007,6255,0
2016-07-18,7.8007,8.108,7.8007,8.0287,4021,0
2016-07-19,8.0188,8.0188,7.4836,7.7115,6289,0
2016-07-20,7.7809,8.0286,7.662,7.771,2976,0
2016-07-21,7.7512,7.8305,7.6322,7.6422,3113,0
2016-07-22,7.6223,7.6818,7.3448,7.3448,5084,0
2016-07-25,7.5331,7.7601,7.2853,7.3646,32872,0
2016-07-26,7.8038,7.8038,7.2754,7.2754,33516,0
2016-07-27,7.3349,7.3547,7.3051,7.3547,7757,0
2016-07-28,7.2952,7.5916,7.2952,7.2952,1807,0
2016-07-29,7.434,7.7908,7.434,7.5629,47257,0
2016-08-01,7.434,7.5529,7.2853,7.2952,8389,0
2016-08-02,7.2853,7.3646,7.2754,7.2853,42038,0
2016-08-03,7.2556,7.3349,7.2259,7.2556,9635,0
2016-08-04,7.2259,7.2457,7.0474,7.0474,9368,0
2016-08-05,7.1039,7.2705,6.7302,6.9185,21903,0
2016-08-08,6.8591,7.2437,6.532,6.7897,26506,0
2016-08-09,6.641,7.0762,6.5024,6.978,46616,0
2016-08-10,6.7996,6.9583,6.5023,6.5023,10535,0
2016-08-11,6.5617,6.587,6.5419,6.5806,6638,0
2016-08-12,6.7798,6.9347,6.6535,6.8095,13893,0
2016-08-15,6.8393,7.0276,6.8294,6.9483,14785,0
2016-08-16,6.9384,7.2853,6.8393,6.9384,132161,0
2016-08-17,6.9384,7.0375,6.9384,6.988,12054,0
2016-08-18,7.0929,7.1861,6.9174,7.0772,54782,0
2016-08-19,7.0573,7.1763,7.0177,7.1366,6482,0
2016-08-22,7.0375,7.3151,7.0375,7.2655,14806,0
2016-08-23,7.2457,7.3151,7.0276,7.1961,10338,0
2016-08-24,6.9186,7.1961,6.9087,7.1366,18491,0
2016-08-25,7.1763,7.1763,6.978,6.978,472,0
2016-08-26,7.1502,7.206,6.9384,7.1168,43447,0
2016-08-29,7.1664,7.2952,7.1367,7.2259,25829,0
2016-08-30,7.0176,7.1566,6.9087,6.9186,15527,0
2016-08-31,7.1478,7.1478,6.978,7.0177,3650,0
2016-09-01,6.978,7.0771,6.9087,7.0375,4346,0
2016-09-02,6.9681,7.1366,6.8393,7.097,9501,0
2016-09-06,7.2358,7.5419,7.0772,7.0871,63086,0
2016-09-07,7.257,8.0188,7.1565,7.8999,134686,0
2016-09-08,7.6818,8.7918,7.6818,8.4649,64517,0
2016-09-09,8.7781,8.7781,8.3064,8.5541,45355,0
2016-09-12,8.3657,8.9307,8.2864,8.9307,39962,0
2016-09-13,8.9704,9.0199,8.3261,8.4252,28958,0
2016-09-14,8.4748,8.673,8.4253,8.6234,23748,0
2016-09-15,8.1775,8.7247,8.1775,8.6532,49194,0
2016-09-16,8.6829,8.9208,8.6234,8.8514,37907,0
2016-09-19,8.8316,9.2182,8.1883,9.0199,17855,0
2016-09-20,9.1488,9.2875,8.8673,9.0683,16387,0
2016-09-21,8.8759,9.1883,8.8759,9.1389,12176,0
2016-09-22,9.1785,9.2975,8.8911,8.8911,14954,0
2016-09-23,8.9902,8.9902,8.7226,8.8019,6252,0
2016-09-26,9.595,9.595,9.0001,9.0893,23175,0
2016-09-27,9.0497,9.2677,9.0199,9.119,12433,0
2016-09-28,9.0695,9.2083,9.0199,9.1785,12612,0
2016-09-29,9.119,9.1983,9.0001,9.0397,1927,0
2016-09-30,9.0298,9.4561,8.4847,9.4164,84286,0
2016-10-03,9.238,9.4561,8.782,8.8712,91853,0
2016-10-04,8.7622,8.9605,8.673,8.7226,14140,0
2016-10-05,8.7523,8.901,8.4946,8.901,21136,0
2016-10-06,8.673,9.3768,8.6036,9.2875,57880,0
2016-10-07,9.2776,9.971,8.9406,9.971,31437,0
2016-10-10,9.922,10.348,9.813,9.912,11603,0
2016-10-11,9.952,9.952,9.1389,9.595,13907,0
2016-10-12,9.704,10.13,9.3173,10.12,13016,0
2016-10-13,9.4461,10.041,9.3579,9.823,16930,0
2016-10-14,9.872,9.932,9.75,9.862,2857,0
2016-10-17,9.516,9.763,9.2677,9.714,46336,0
2016-10-18,9.664,9.912,9.615,9.763,36253,0
2016-10-19,9.763,10.011,9.714,9.763,27909,0
2016-10-20,9.734,10.011,9.719,9.912,2533,0
2016-10-21,9.84,10.854,9.84,10.457,32778,0
2016-10-24,10.358,10.655,10.11,10.259,15560,0
2016-10-25,10.308,10.308,10.11,10.11,4167,0
2016-10-26,9.664,10.011,9.4214,9.912,11269,0
2016-10-27,9.4316,10.061,9.4316,9.813,9593,0
2016-10-28,9.962,10.16,9.813,10.16,7014,0
2016-10-31,10.11,10.408,10.019,10.209,9285,0
2016-11-01,10.16,10.16,9.306,9.615,59514,0
2016-11-02,9.516,9.813,9.2182,9.565,20410,0
2016-11-03,9.516,9.986,9.516,9.862,4505,0
2016-11-04,9.962,10.408,9.912,9.962,40784,0
2016-11-07,10.011,10.308,8.8712,9.0199,35667,0
2016-11-08,9.119,10.456,8.9882,9.3173,52460,0
2016-11-09,9.4164,10.358,9.4164,10.209,14544,0
2016-11-10,10.16,10.457,10.16,10.408,19021,0
2016-11-11,10.408,10.507,9.4765,10.358,17524,0
2016-11-14,10.457,10.854,10.209,10.507,33178,0
2016-11-15,10.606,10.617,10.209,10.209,14832,0
2016-11-16,10.011,10.209,9.763,9.862,8093,0
2016-11-17,9.962,10.408,9.565,9.565,8100,0
2016-11-18,10.061,10.16,9.983,10.16,19662,0
2016-11-21,10.061,10.209,9.962,9.962,8374,0
2016-11-22,10.061,10.318,9.962,10.011,4982,0
2016-11-23,9.962,10.209,9.714,10.209,20346,0
2016-11-25,10.259,10.324,9.858,10.16,25365,0
2016-11-28,10.16,10.457,9.912,10.308,51255,0
2016-11-29,10.259,10.65,9.962,9.962,11226,0
2016-11-30,10.11,10.358,9.862,10.061,9080,0
2016-12-01,9.962,10.308,9.962,10.16,20587,0
2016-12-02,10.259,10.803,10.16,10.457,31985,0
2016-12-05,10.457,10.903,10.447,10.804,30086,0
2016-12-06,10.903,11.498,10.903,11.201,17340,0
2016-12-07,11.052,11.354,10.854,11.022,7744,0
2016-12-08,10.903,11.052,10.507,10.739,7910,0
2016-12-09,10.655,10.903,10.259,10.408,27500,0
2016-12-12,10.358,10.903,10.358,10.408,28654,0
2016-12-13,10.358,11.201,10.358,11.201,24532,0
2016-12-14,11.101,11.597,10.963,11.052,12542,0
2016-12-15,11.101,11.151,10.408,10.606,14457,0
2016-12-16,10.606,10.903,10.606,10.804,3460,0
2016-12-19,10.705,10.705,10.408,10.556,17633,0
2016-12-20,10.655,10.804,10.408,10.755,11810,0
2016-12-21,10.755,11.002,10.507,10.854,21732,0
2016-12-22,10.854,10.953,10.556,10.804,12856,0
2016-12-23,10.854,11.131,10.688,10.903,24235,0
2016-12-27,11.002,11.101,10.878,10.903,19969,0
2016-12-28,10.953,11.002,10.705,10.705,12813,0
2016-12-29,10.755,11.052,10.706,10.903,7405,0
2016-12-30,10.903,10.953,10.812,10.854,3451,0
2017-01-03,10.953,11.151,10.804,10.903,12569,0
2017-01-04,11.002,11.201,10.705,10.903,2580,0
2017-01-05,10.903,10.953,10.804,10.804,1142,0
2017-01-06,10.804,11.052,10.802,10.953,8734,0
2017-01-09,11.052,11.151,10.854,10.854,8815,0
2017-01-10,10.755,11.201,10.755,11.052,7387,0
2017-01-11,11.036,11.036,10.804,10.804,2151,0
2017-01-12,10.894,11.101,10.784,11.002,760,0
2017-01-13,10.765,11.399,10.765,11.399,12812,0
2017-01-17,11.399,11.399,11.151,11.151,3356,0
2017-01-18,11.25,11.25,10.953,10.953,5071,0
2017-01-19,10.705,10.953,10.705,10.953,1313,0
2017-01-20,10.854,11.337,10.854,11.052,3596,0
2017-01-23,10.953,11.201,10.953,11.002,7005,0
2017-01-24,11.201,11.509,11.201,11.448,21850,0
2017-01-25,11.349,11.597,11.06,11.498,11847,0
2017-01-26,11.399,11.597,11.399,11.547,12532,0
2017-01-27,11.547,11.845,11.53,11.795,16438,0
2017-01-30,11.795,11.894,11.499,11.845,12545,0
2017-01-31,11.746,11.845,11.597,11.845,8765,0
2017-02-01,11.894,12.043,11.795,11.994,15101,0
2017-02-02,11.994,12.192,11.994,12.192,11127,0
2017-02-03,12.192,12.291,12.192,12.192,7584,0
2017-02-06,12.238,12.291,12.192,12.241,6302,0
2017-02-07,12.241,12.241,12.142,12.142,429,0
2017-02-08,11.349,12.043,11.3,12.043,7822,0
2017-02-09,11.795,11.795,11.417,11.746,10902,0
2017-02-10,11.696,12.003,11.696,11.994,1191,0
2017-02-13,11.696,12.13,11.647,11.795,4029,0
2017-02-14,11.807,12.018,11.597,11.795,43589,0
2017-02-15,11.795,11.994,11.647,11.944,39000,0
2017-02-16,11.795,11.795,11.448,11.696,5305,0
2017-02-17,11.547,11.746,11.25,11.3,5681,0
2017-02-21,11.201,11.349,11.007,11.25,6268,0
2017-02-22,11.3,11.547,10.953,11.399,45231,0
2017-02-23,11.547,11.894,10.804,10.907,46971,0
2017-02-24,11.052,11.151,10.779,10.854,9726,0
2017-02-27,10.953,10.953,10.457,10.854,3937,0
2017-02-28,10.854,10.854,10.358,10.358,13312,0
2017-03-01,10.457,10.854,9.664,10.408,20694,0
2017-03-02,10.349,10.349,10.012,10.209,7055,0
2017-03-03,10.11,10.358,9.912,10.259,9305,0
2017-03-06,9.714,10.16,9.714,10.011,2022,0
2017-03-07,10.209,10.209,10.011,10.16,5332,0
2017-03-08,10.011,10.16,10.011,10.061,1235,0
2017-03-09,10.16,10.408,10.16,10.16,8646,0
2017-03-10,10.11,10.209,10.11,10.16,2688,0
2017-03-13,9.962,10.16,9.962,10.16,6008,0
2017-03-14,10.408,10.755,10.408,10.606,65984,0
2017-03-15,10.457,10.903,10.408,10.606,7313,0
2017-03-16,10.655,10.804,10.408,10.705,8839,0
2017-03-17,10.71,11.201,10.71,11.201,6360,0
2017-03-20,11.052,11.3,11.003,11.3,6960,0
2017-03-21,11.3,11.994,11.3,11.994,30672,0
2017-03-22,11.894,12.093,11.746,11.894,23071,0
2017-03-23,11.994,12.36,11.845,12.291,45600,0
2017-03-24,12.142,12.291,11.101,12.043,19075,0
2017-03-27,11.3,12.241,11.201,12.241,34577,0
2017-03-28,12.291,12.588,12.093,12.241,30046,0
2017-03-29,12.291,12.638,12.093,12.34,25804,0
2017-03-30,12.572,13.233,12.539,12.737,61623,0
2017-03-31,12.44,12.539,12.142,12.142,9474,0
2017-04-03,12.192,12.638,12.192,12.44,26708,0
2017-04-04,12.474,12.489,11.894,11.994,28977,0
2017-04-05,12.043,12.39,11.994,12.192,31010,0
2017-04-06,12.34,12.687,12.331,12.489,23130,0
2017-04-07,12.638,12.836,12.489,12.786,14390,0
2017-04-10,12.786,12.836,12.67,12.67,8970,0
2017-04-11,12.539,12.618,12.34,12.44,11476,0
2017-04-12,12.341,12.44,12.241,12.241,4276,0
2017-04-13,12.043,12.093,11.597,11.969,18509,0
2017-04-17,11.894,12.291,11.746,12.142,6773,0
2017-04-18,11.926,12.241,11.696,11.746,3795,0
2017-04-19,11.994,12.142,11.671,11.746,52236,0
2017-04-20,11.696,12.142,11.448,11.894,40330,0
2017-04-21,12.043,12.043,11.815,11.944,25041,0
2017-04-24,11.993,12.34,11.993,12.34,7539,0
2017-04-25,12.39,12.786,12.39,12.638,6169,0
2017-04-26,12.539,12.836,11.994,12.687,20925,0
2017-04-27,12.39,12.886,12.39,12.687,21490,0
2017-04-28,12.687,12.836,12.687,12.836,12371,0
2017-05-01,12.762,13.084,12.749,13.034,10422,0
2017-05-02,13.089,13.629,13.089,13.183,9131,0
2017-05-03,12.886,13.233,12.559,12.737,36628,0
2017-05-04,12.786,12.935,12.489,12.786,34371,0
2017-05-05,12.836,12.836,12.355,12.44,12421,0
2017-05-08,12.241,12.935,12.241,12.886,17069,0
2017-05-09,12.886,12.995,12.192,12.588,29005,0
2017-05-10,12.44,12.935,12.369,12.836,12397,0
2017-05-11,12.44,12.737,12.162,12.687,12559,0
2017-05-12,12.39,12.44,12.192,12.291,2188,0
2017-05-15,12.34,12.737,12.142,12.291,71011,0
2017-05-16,12.44,12.44,12.241,12.39,1931,0
2017-05-17,11.954,12.34,11.201,11.25,6708,0
2017-05-18,11.201,11.498,10.308,11.349,41562,0
2017-05-19,11.3,11.84,11.3,11.696,8706,0
2017-05-22,11.18,11.894,11.151,11.795,7222,0
2017-05-23,11.746,12.142,11.467,11.746,35671,0
2017-05-24,11.696,12.093,10.66,11.944,13651,0
2017-05-25,11.845,11.894,11.647,11.894,2627,0
2017-05-26,11.795,11.894,11.647,11.845,2882,0
2017-05-30,11.755,11.835,11.547,11.647,7466,0
2017-05-31,11.696,12.043,11.647,11.647,34113,0
2017-06-01,11.894,11.894,11.647,11.771,49418,0
2017-06-02,11.954,11.994,11.647,11.696,51901,0
2017-06-05,12.093,12.093,11.448,11.547,28949,0
2017-06-06,11.349,11.569,11.25,11.424,3774,0
2017-06-07,10.903,11.399,10.705,11.101,7789,0
2017-06-08,10.804,11.25,10.755,11.101,14823,0
2017-06-09,11.002,11.696,11.002,11.647,11460,0
2017-06-12,11.349,11.547,11.201,11.547,3614,0
2017-06-13,11.498,11.845,11.498,11.647,3459,0
2017-06-14,11.647,11.746,11.201,11.547,5471,0
2017-06-15,11.498,11.597,11.101,11.151,4991,0
2017-06-16,11.052,11.1,10.804,11.052,30257,0
2017-06-19,11.052,11.052,10.706,11.002,9108,0
2017-06-20,10.854,11.547,10.804,11.126,32267,0
2017-06-21,11.696,11.696,10.556,10.655,29468,0
2017-06-22,10.655,10.755,10.556,10.705,8831,0
2017-06-23,11.845,11.845,10.705,10.903,10130,0
2017-06-26,10.804,10.854,10.705,10.854,2655,0
2017-06-27,10.804,11.201,10.804,11.201,5254,0
2017-06-28,11.36,11.384,11.201,11.201,2209,0
2017-06-29,11.201,11.349,11.053,11.053,3843,0
2017-06-30,11.4,11.4,11.002,11.151,1662,0
2017-07-03,11.201,11.746,11.002,11.052,1069,0
2017-07-05,11.002,11.077,10.953,11.052,1212,0
2017-07-06,11.151,11.151,11.052,11.151,1362,0
2017-07-07,11.068,11.201,10.953,11.101,2498,0
2017-07-10,11.101,11.25,11.002,11.002,4982,0
2017-07-11,11.25,11.25,11.002,11.002,979,0
2017-07-12,11.002,11.201,11.002,11.052,6758,0
2017-07-13,11.151,11.349,10.953,11.002,4388,0
2017-07-14,11.25,11.25,11.052,11.052,9243,0
2017-07-17,11.201,11.25,11.002,11.25,3299,0
2017-07-18,11.007,11.3,11.007,11.3,8559,0
2017-07-19,11.3,11.349,11.002,11.002,12415,0
2017-07-20,11.052,11.101,10.953,11.101,4207,0
2017-07-21,10.953,11.151,10.705,10.755,7701,0
2017-07-24,10.705,10.854,10.507,10.556,5693,0
2017-07-25,10.556,10.755,10.209,10.209,16793,0
2017-07-26,10.507,10.705,10.457,10.606,12703,0
2017-07-27,10.606,10.854,10.606,10.854,5602,0
2017-07-28,10.854,11.3,10.611,11.3,1681,0
2017-07-31,10.854,11.201,10.804,11.201,3879,0
2017-08-01,10.922,11.052,10.903,11.002,1903,0
2017-08-02,10.655,11.175,10.655,11.052,3415,0
2017-08-03,11,11,10.705,10.705,5037,0
2017-08-04,10.606,10.804,10.408,10.556,6957,0
2017-08-07,10.507,10.844,10.32,10.507,13601,0
2017-08-08,10.655,11.2,10.655,10.878,18677,0
2017-08-09,10.755,10.764,10.457,10.606,2618,0
2017-08-10,10.591,10.903,10.507,10.507,25297,0
2017-08-11,10.675,11.25,10.655,11.25,25686,0
2017-08-14,11.349,11.349,11.2,11.25,14701,0
2017-08-15,11.25,11.255,10.953,11.151,8443,0
2017-08-16,11.119,11.151,11.101,11.151,3611,0
2017-08-17,11.101,11.151,10.903,11.002,10491,0
2017-08-18,10.903,11.052,10.903,11.052,5907,0
2017-08-21,11.101,11.151,11.013,11.052,4401,0
2017-08-22,11.101,11.101,10.903,11.002,4584,0
2017-08-23,10.973,11.052,10.903,11.052,3815,0
2017-08-24,11.002,11.101,11.002,11.101,6214,0
2017-08-25,10.953,11.795,10.953,11.25,11800,0
2017-08-28,11.052,11.324,11.002,11.151,20670,0
2017-08-29,10.953,11.151,10.755,11.151,19861,0
2017-08-30,11.448,11.448,11.102,11.25,6178,0
2017-08-31,11.448,11.498,11.201,11.25,3175,0
2017-09-01,11.25,11.3,11.101,11.25,4555,0
2017-09-05,11.399,11.399,10.804,11.002,11125,0
2017-09-06,10.953,11.399,10.953,11.225,7717,0
2017-09-07,11.235,11.235,10.903,11.052,7505,0
2017-09-08,10.854,11.349,10.854,11.151,2513,0
2017-09-11,11.101,11.126,10.761,10.804,12500,0
2017-09-12,10.804,10.87,10.556,10.556,6584,0
2017-09-13,10.705,10.903,10.556,10.854,15197,0
2017-09-14,10.903,11.399,10.804,11.3,19920,0
2017-09-15,11.101,11.498,11.101,11.498,43026,0
2017-09-18,11.795,11.795,11.151,11.399,13302,0
2017-09-19,11.399,11.597,11.399,11.399,8181,0
2017-09-20,11.349,11.746,11.25,11.647,10948,0
2017-09-21,11.597,11.894,11.498,11.746,17902,0
2017-09-22,11.746,11.746,11.349,11.647,18738,0
2017-09-25,10.953,11.795,10.953,11.696,40496,0
2017-09-26,11.845,12.192,11.746,11.994,41698,0
2017-09-27,12.093,12.192,11.795,11.944,30335,0
2017-09-28,11.944,12.147,11.845,12.093,37290,0
2017-09-29,12.363,12.985,12.127,12.39,56928,0
2017-10-02,12.291,12.859,12.291,12.39,21999,0
2017-10-03,12.33,12.687,11.944,12.34,18436,0
2017-10-04,12.489,12.539,12.291,12.39,6978,0
2017-10-05,12.886,13.976,12.687,13.976,90019,0
2017-10-06,13.877,13.902,13.223,13.679,29595,0
2017-10-09,13.827,13.827,13.348,13.431,20383,0
2017-10-10,13.48,13.728,13.48,13.679,10802,0
2017-10-11,13.629,13.778,13.53,13.728,19406,0
2017-10-12,13.48,13.679,13.48,13.579,7343,0
2017-10-13,13.679,14.472,13.679,14.224,30424,0
2017-10-16,14.224,14.719,13.954,13.976,15074,0
2017-10-17,14.025,14.144,13.877,13.976,11810,0
2017-10-18,14.125,14.422,13.926,14.372,9392,0
2017-10-19,14.273,14.372,13.877,14.174,20092,0
2017-10-20,14.273,14.541,14.075,14.224,18616,0
2017-10-23,14.472,14.793,14.422,14.643,8782,0
2017-10-24,14.65,14.7,14.5501,14.67,3504,0
2017-10-25,14.6,14.7,14.25,14.6,26983,0
2017-10-26,14.65,15.3,14.5,14.6,43922,0
2017-10-27,14.5,14.949,14.365,14.7,7705,0
2017-10-30,14.8,14.975,14.4,14.4,8834,0
2017-10-31,14.55,14.7,14,14.3,10865,0
2017-11-01,14.3,14.4,13.7,14.05,9486,0
2017-11-02,14,14.2,13.9789,14.05,2472,0
2017-11-03,14.15,14.75,13.8,14.65,9393,0
2017-11-06,14.8,15.125,14.4,15.1,15474,0
2017-11-07,15.15,15.15,13.05,13.515,20362,0
2017-11-08,14.5,14.5,12.85,13.05,22259,0
2017-11-09,13.05,13.45,12.9,13.45,9090,0
2017-11-10,13.5499,13.8,13.35,13.65,11806,0
