Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.799,11.846,11.713,11.831,25549,0
2005-02-28,11.851,11.93,11.756,11.791,26925,0
2005-03-01,11.815,11.839,11.779,11.815,14835,0
2005-03-02,11.77,11.815,11.77,11.815,7692,0
2005-03-03,11.824,11.839,11.824,11.831,5080,0
2005-03-04,11.831,11.925,11.831,11.911,8518,0
2005-03-07,11.911,11.983,11.911,11.952,10988,0
2005-03-08,11.938,11.99,11.917,11.938,14971,0
2005-03-09,11.938,11.938,11.887,11.911,32558,0
2005-03-10,11.903,11.93,11.895,11.93,16070,0
2005-03-11,11.903,11.925,11.75,11.878,29535,0
2005-03-14,11.878,11.878,11.77,11.779,6732,0
2005-03-15,11.779,11.779,11.764,11.764,12777,0
2005-03-16,11.75,11.77,11.676,11.676,13324,0
2005-03-17,11.683,11.707,11.662,11.662,8792,0
2005-03-18,11.655,11.713,11.655,11.713,6454,0
2005-03-21,11.713,11.713,11.61,11.662,7145,0
2005-03-22,11.662,11.662,11.576,11.576,4259,0
2005-03-23,11.554,11.576,11.275,11.457,15934,0
2005-03-24,11.327,11.394,11.327,11.394,9753,0
2005-03-28,11.234,11.339,11.234,11.327,32967,0
2005-03-29,11.363,11.363,11.268,11.292,9753,0
2005-03-30,11.292,11.428,11.253,11.394,18821,0
2005-03-31,11.339,11.394,11.334,11.363,21981,0
2005-04-01,11.378,11.428,11.378,11.414,3984,0
2005-04-04,11.402,11.428,11.402,11.414,8518,0
2005-04-05,11.457,11.538,11.408,11.408,13187,0
2005-04-06,11.487,11.509,11.394,11.394,7827,0
2005-04-07,11.394,11.394,11.327,11.327,8653,0
2005-04-08,11.394,11.487,11.347,11.394,7145,0
2005-04-11,11.37,11.422,11.339,11.339,4945,0
2005-04-12,11.347,11.428,11.334,11.414,10852,0
2005-04-13,11.443,11.457,11.327,11.334,7279,0
2005-04-14,11.363,11.37,11.268,11.319,4259,0
2005-04-15,11.319,11.319,11.21,11.226,8378,0
2005-04-18,11.21,11.217,10.942,11.035,32283,0
2005-04-19,11.008,11.087,11.008,11.08,8244,0
2005-04-20,11.035,11.072,11.016,11.029,4395,0
2005-04-21,11.029,11.131,11.029,11.072,9482,0
2005-04-22,11.101,11.131,11.058,11.131,3299,0
2005-04-25,11.169,11.195,11.131,11.131,2060,0
2005-04-26,11.139,11.154,11.022,11.072,5497,0
2005-04-27,11.05,11.161,10.999,10.999,11950,0
2005-04-28,10.964,11.022,10.91,10.964,11264,0
2005-04-29,11.016,11.035,10.87,10.91,19921,0
2005-05-02,10.934,10.999,10.934,10.934,42173,0
2005-05-03,10.934,11.035,10.934,11.008,36954,0
2005-05-04,11.016,11.029,10.964,10.964,10030,0
2005-05-05,11.042,11.05,10.942,11.022,21290,0
2005-05-06,11.022,11.022,10.964,10.999,14971,0
2005-05-09,11.268,11.268,11.05,11.101,50275,0
2005-05-10,11.248,11.248,11.072,11.087,38739,0
2005-05-11,11.101,11.101,11.042,11.05,41211,0
2005-05-12,11.268,11.268,11.05,11.065,42861,0
2005-05-13,11.101,11.101,11.035,11.042,20879,0
2005-05-16,11.042,11.042,10.955,10.97,47804,0
2005-05-17,10.955,10.984,10.934,10.934,95062,0
2005-05-18,10.942,10.978,10.876,10.934,30910,0
2005-05-19,10.948,11.072,10.926,11.065,28574,0
2005-05-20,11.022,11.139,11.022,11.139,11950,0
2005-05-23,11.154,11.226,11.154,11.21,6454,0
2005-05-24,11.248,11.262,11.202,11.217,11950,0
2005-05-25,11.18,11.24,11.08,11.21,28162,0
2005-05-26,11.21,11.21,11.101,11.21,4807,0
2005-05-27,11.21,11.285,11.161,11.285,20469,0
2005-05-31,11.292,11.305,11.202,11.305,9339,0
2005-06-01,11.268,11.408,11.268,11.327,9065,0
2005-06-02,11.339,11.347,11.285,11.292,4259,0
2005-06-03,11.312,11.312,11.305,11.305,2060,0
2005-06-06,11.305,11.327,11.187,11.327,11676,0
2005-06-07,11.327,11.457,11.327,11.428,3159,0
2005-06-08,11.428,11.428,11.378,11.385,5631,0
2005-06-09,11.385,11.568,11.355,11.509,19921,0
2005-06-10,11.538,11.582,11.473,11.487,4259,0
2005-06-13,11.312,11.422,11.312,11.422,2612,0
2005-06-14,11.327,11.502,11.327,11.457,15248,0
2005-06-15,11.487,11.487,11.363,11.457,4807,0
2005-06-16,11.363,11.428,11.363,11.394,9753,0
2005-06-17,11.422,11.422,11.378,11.402,3159,0
2005-06-20,11.414,11.457,11.385,11.428,10441,0
2005-06-21,11.487,11.487,11.408,11.422,7279,0
2005-06-22,11.414,11.436,11.292,11.292,12090,0
2005-06-23,11.268,11.292,11.195,11.202,20879,0
2005-06-24,11.268,11.299,11.154,11.154,13324,0
2005-06-27,11.21,11.253,11.169,11.248,5220,0
2005-06-28,11.292,11.292,11.161,11.248,11950,0
2005-06-29,11.262,11.495,11.18,11.394,19642,0
2005-06-30,11.457,11.457,11.262,11.262,12498,0
2005-07-01,11.268,11.299,11.202,11.292,9205,0
2005-07-05,11.275,11.339,11.275,11.327,8244,0
2005-07-06,11.268,11.327,11.268,11.327,4945,0
2005-07-07,11.363,11.422,11.319,11.408,10576,0
2005-07-08,11.394,11.436,11.394,11.436,18272,0
2005-07-11,11.465,11.523,11.465,11.523,14153,0
2005-07-12,11.516,11.523,11.487,11.502,5768,0
2005-07-13,11.516,11.546,11.473,11.523,8518,0
2005-07-14,11.516,11.588,11.516,11.582,16070,0
2005-07-15,11.582,11.582,11.53,11.568,2471,0
2005-07-18,11.465,11.618,11.465,11.538,19234,0
2005-07-19,11.568,11.602,11.538,11.602,15662,0
2005-07-20,11.588,11.61,11.495,11.61,19642,0
2005-07-21,11.568,11.568,11.457,11.502,36954,0
2005-07-22,11.53,11.655,11.509,11.64,14835,0
2005-07-25,11.707,11.707,11.625,11.625,13737,0
2005-07-26,11.662,11.707,11.618,11.707,5220,0
2005-07-27,11.743,11.743,11.576,11.662,17034,0
2005-07-28,11.676,11.75,11.655,11.707,19234,0
2005-07-29,11.64,11.815,11.588,11.75,19095,0
2005-08-01,11.713,11.846,11.713,11.846,9753,0
2005-08-02,11.779,11.815,11.75,11.785,10576,0
2005-08-03,11.799,11.799,11.655,11.735,22664,0
2005-08-04,11.743,11.785,11.735,11.735,15662,0
2005-08-05,11.735,11.779,11.699,11.707,10576,0
2005-08-08,11.831,11.831,11.683,11.691,9339,0
2005-08-09,11.713,11.815,11.707,11.726,15662,0
2005-08-10,11.699,11.839,11.699,11.791,13324,0
2005-08-11,11.831,11.839,11.779,11.785,17034,0
2005-08-12,11.799,11.808,11.707,11.743,7969,0
2005-08-15,11.743,11.925,11.743,11.756,25275,0
2005-08-16,11.831,11.938,11.764,11.764,19095,0
2005-08-17,11.77,11.77,11.713,11.77,10714,0
2005-08-18,11.699,11.699,11.64,11.655,11264,0
2005-08-19,11.676,11.676,11.602,11.655,6182,0
2005-08-22,11.588,11.699,11.582,11.699,13601,0
2005-08-23,11.726,11.75,11.655,11.683,5631,0
2005-08-24,11.618,11.713,11.594,11.662,9205,0
2005-08-25,11.625,11.699,11.594,11.662,11405,0
2005-08-26,11.683,11.683,11.669,11.676,2612,0
2005-08-29,11.61,11.662,11.61,11.662,7558,0
2005-08-30,11.618,11.633,11.594,11.594,10030,0
2005-08-31,11.618,11.683,11.618,11.648,6046,0
2005-09-01,11.662,11.707,11.662,11.699,8244,0
2005-09-02,11.713,11.735,11.713,11.713,8244,0
2005-09-06,11.75,11.779,11.726,11.779,21842,0
2005-09-07,11.815,11.846,11.791,11.831,12498,0
2005-09-08,11.791,11.846,11.791,11.846,9205,0
2005-09-09,11.846,11.911,11.831,11.887,13872,0
2005-09-12,11.846,11.977,11.846,11.938,7692,0
2005-09-13,11.846,11.911,11.824,11.871,5497,0
2005-09-14,11.911,11.911,11.785,11.824,8792,0
2005-09-15,11.791,11.808,11.713,11.719,11128,0
2005-09-16,11.735,11.815,11.713,11.77,28025,0
2005-09-19,11.799,11.799,11.75,11.75,6318,0
2005-09-20,11.779,11.878,11.779,11.779,7692,0
2005-09-21,11.846,11.846,11.726,11.779,9065,0
2005-09-22,11.846,11.846,11.735,11.815,9205,0
2005-09-23,11.779,11.779,11.743,11.743,3711,0
2005-09-26,11.815,11.815,11.726,11.764,8653,0
2005-09-27,11.779,11.779,11.735,11.779,2612,0
2005-09-28,11.815,11.815,11.662,11.707,5908,0
2005-09-29,11.75,11.858,11.75,11.75,19234,0
2005-09-30,11.756,11.77,11.75,11.764,18821,0
2005-10-03,11.77,11.831,11.77,11.779,9891,0
2005-10-04,11.75,11.846,11.75,11.846,5361,0
2005-10-05,11.779,11.815,11.699,11.743,5220,0
2005-10-06,11.713,11.713,11.61,11.618,10030,0
2005-10-07,11.655,11.662,11.602,11.618,12638,0
2005-10-10,11.625,11.633,11.625,11.625,822,0
2005-10-11,11.64,11.64,11.523,11.588,27338,0
2005-10-12,11.495,11.53,11.408,11.457,23490,0
2005-10-13,11.422,11.422,11.253,11.299,22529,0
2005-10-14,11.299,11.305,11.202,11.305,13872,0
2005-10-17,11.327,11.428,11.327,11.394,11950,0
2005-10-18,11.355,11.495,11.355,11.394,21842,0
2005-10-19,11.363,11.394,11.268,11.363,11950,0
2005-10-20,11.339,11.339,11.268,11.275,20744,0
2005-10-21,11.253,11.339,11.253,11.275,13601,0
2005-10-24,11.292,11.327,11.292,11.319,6732,0
2005-10-25,11.312,11.436,11.312,11.385,7969,0
2005-10-26,11.414,11.414,11.378,11.402,2199,0
2005-10-27,11.428,11.495,11.363,11.422,6318,0
2005-10-28,11.363,11.428,11.363,11.414,8653,0
2005-10-31,11.422,11.516,11.414,11.436,6454,0
2005-11-01,11.428,11.428,11.428,11.428,2335,0
2005-11-02,11.428,11.457,11.414,11.457,8103,0
2005-11-03,11.457,11.523,11.457,11.516,6182,0
2005-11-04,11.473,11.538,11.473,11.523,8931,0
2005-11-07,11.495,11.554,11.495,11.516,7279,0
2005-11-08,11.502,11.502,11.436,11.436,3849,0
2005-11-09,11.428,11.428,11.327,11.378,8244,0
2005-11-10,11.394,11.443,11.355,11.443,6046,0
2005-11-11,11.394,11.422,11.363,11.422,5220,0
2005-11-14,11.394,11.394,11.327,11.355,12090,0
2005-11-15,11.327,11.394,11.327,11.327,1920,0
2005-11-16,11.299,11.363,11.234,11.339,11815,0
2005-11-17,11.339,11.402,11.339,11.363,20055,0
2005-11-18,11.363,11.428,11.363,11.422,8244,0
2005-11-21,11.394,11.495,11.327,11.422,22391,0
2005-11-22,11.355,11.473,11.355,11.473,12498,0
2005-11-23,11.428,11.516,11.428,11.516,77889,0
2005-11-25,11.516,11.523,11.502,11.516,7145,0
2005-11-28,11.53,11.576,11.502,11.568,10166,0
2005-11-29,11.538,11.576,11.443,11.443,6595,0
2005-11-30,11.268,11.285,11.268,11.285,5631,0
2005-12-01,11.275,11.355,11.21,11.355,17311,0
2005-12-02,11.299,11.355,11.299,11.319,14701,0
2005-12-05,11.299,11.422,11.299,11.363,28707,0
2005-12-06,11.347,11.414,11.347,11.414,20744,0
2005-12-07,11.37,11.378,11.339,11.355,8931,0
2005-12-08,11.355,11.436,11.355,11.428,7279,0
2005-12-09,11.394,11.436,11.334,11.402,16070,0
2005-12-12,11.402,11.457,11.378,11.394,18545,0
2005-12-13,11.402,11.554,11.394,11.394,23355,0
2005-12-14,11.408,11.414,11.37,11.378,9339,0
2005-12-15,11.378,11.436,11.327,11.363,16894,0
2005-12-16,11.378,11.414,11.378,11.408,21569,0
2005-12-19,11.37,11.523,11.37,11.502,25961,0
2005-12-20,11.568,11.568,11.523,11.559,15524,0
2005-12-21,11.523,11.53,11.457,11.495,28574,0
2005-12-22,11.457,11.588,11.428,11.588,19095,0
2005-12-23,11.523,11.582,11.448,11.546,17585,0
2005-12-27,11.546,11.655,11.495,11.523,17034,0
2005-12-28,11.495,11.576,11.481,11.495,9482,0
2005-12-29,11.495,11.625,11.428,11.61,83107,0
2005-12-30,11.568,11.625,11.495,11.618,8792,0
2006-01-03,11.588,11.618,11.546,11.588,5361,0
2006-01-04,11.554,11.594,11.554,11.594,3159,0
2006-01-05,11.594,11.735,11.594,11.648,9065,0
2006-01-06,11.655,11.808,11.655,11.808,5497,0
2006-01-09,11.846,11.903,11.846,11.903,6182,0
2006-01-10,11.851,11.878,11.618,11.851,37913,0
2006-01-11,11.831,11.903,11.831,11.895,27884,0
2006-01-12,11.895,11.938,11.887,11.895,18545,0
2006-01-13,11.878,11.952,11.878,11.925,9065,0
2006-01-17,11.887,11.96,11.864,11.952,24038,0
2006-01-18,11.93,11.944,11.911,11.944,12362,0
2006-01-19,11.944,12.04,11.944,12.004,8378,0
2006-01-20,11.97,11.983,11.952,11.96,17034,0
2006-01-23,11.925,12.024,11.917,11.96,6046,0
2006-01-24,11.938,12.004,11.911,11.97,14153,0
2006-01-25,11.97,12.04,11.925,11.944,17311,0
2006-01-26,11.938,11.983,11.938,11.977,23079,0
2006-01-27,11.97,12.04,11.952,11.99,27338,0
2006-01-30,11.977,12.004,11.944,11.977,12914,0
2006-01-31,11.977,12.04,11.925,11.99,43271,0
2006-02-01,12.017,12.07,11.977,11.99,16894,0
2006-02-02,11.99,12.055,11.952,11.97,11128,0
2006-02-03,11.93,12.085,11.93,12.076,29535,0
2006-02-06,12.062,12.062,11.996,12.004,1648,0
2006-02-07,12.004,12.04,11.977,12.04,3568,0
2006-02-08,12.024,12.07,11.983,12.07,15524,0
2006-02-09,12.017,12.062,12.017,12.024,2199,0
2006-02-10,11.96,12.01,11.93,12.004,2471,0
2006-02-13,12.07,12.092,12.04,12.07,26102,0
2006-02-14,12.193,12.232,12.048,12.048,25961,0
2006-02-15,12.07,12.171,12.07,12.085,7827,0
2006-02-16,12.076,12.207,12.076,12.114,16759,0
2006-02-17,12.106,12.134,12.085,12.106,4534,0
2006-02-21,12.085,12.1,12.07,12.07,2748,0
2006-02-22,12.076,12.092,12.07,12.07,4672,0
2006-02-23,12.055,12.106,12.048,12.055,1508,0
2006-02-24,12.055,12.1,12.055,12.1,3435,0
2006-02-27,12.085,12.12,12.085,12.114,4807,0
2006-02-28,12.07,12.134,12.048,12.062,7692,0
2006-03-01,12.04,12.14,12.04,12.127,4534,0
2006-03-02,12.092,12.127,12.048,12.127,4395,0
2006-03-03,12.04,12.165,12.04,12.165,8931,0
2006-03-06,12.165,12.165,12.085,12.085,9205,0
2006-03-07,12.085,12.085,12.004,12.004,91490,0
2006-03-08,12.04,12.092,11.99,12.092,8518,0
2006-03-09,12.092,12.092,12.017,12.017,8244,0
2006-03-10,12.024,12.076,11.99,12.01,18132,0
2006-03-13,12.01,12.092,12.01,12.048,10714,0
2006-03-14,11.895,11.996,11.895,11.977,4259,0
2006-03-15,11.99,12.092,11.99,12.024,10166,0
2006-03-16,12.024,12.12,12.024,12.062,4395,0
2006-03-17,12.092,12.12,12.062,12.106,7279,0
2006-03-20,12.114,12.114,12.092,12.106,5631,0
2006-03-21,12.092,12.186,12.076,12.106,20331,0
2006-03-22,12.1,12.156,12.1,12.12,17718,0
2006-03-23,12.106,12.127,12.106,12.114,5768,0
2006-03-24,12.114,12.114,12.076,12.106,11676,0
2006-03-27,12.106,12.106,12.076,12.076,11405,0
2006-03-28,12.076,12.106,12.076,12.076,11676,0
2006-03-29,12.07,12.085,12.07,12.07,5497,0
2006-03-30,12.1,12.2,12.076,12.076,16620,0
2006-03-31,12.092,12.2,12.092,12.1,7827,0
2006-04-03,12.106,12.149,12.106,12.106,5497,0
2006-04-04,12.114,12.179,12.085,12.106,15934,0
2006-04-05,12.106,12.134,12.076,12.106,22117,0
2006-04-06,12.12,12.12,12.092,12.106,8653,0
2006-04-07,12.106,12.106,12.07,12.07,12914,0
2006-04-10,12.07,12.106,12.048,12.048,10714,0
2006-04-11,11.952,11.97,11.925,11.97,17446,0
2006-04-12,11.93,11.97,11.846,11.93,29949,0
2006-04-13,11.911,11.911,11.887,11.903,5908,0
2006-04-17,11.925,11.938,11.846,11.851,15384,0
2006-04-18,11.871,11.977,11.871,11.977,10576,0
2006-04-19,11.977,11.99,11.925,11.977,12914,0
2006-04-20,11.977,12.092,11.977,12.04,6595,0
2006-04-21,12.004,12.062,12.004,12.062,6732,0
2006-04-24,12.048,12.062,12.017,12.017,6182,0
2006-04-25,11.99,12.062,11.99,12.062,20469,0
2006-04-26,12.062,12.07,12.024,12.04,6182,0
2006-04-27,12.004,12.032,11.977,12.004,26787,0
2006-04-28,11.996,12.032,11.996,12.032,13601,0
2006-05-01,12.032,12.048,12.032,12.048,3020,0
2006-05-02,12.04,12.149,12.04,12.149,15248,0
2006-05-03,12.048,12.2,12.048,12.186,9065,0
2006-05-04,12.2,12.2,12.134,12.134,963,0
2006-05-05,12.127,12.134,12.12,12.12,11405,0
2006-05-08,12.106,12.186,12.106,12.12,10714,0
2006-05-09,12.04,12.14,12.04,12.14,21156,0
2006-05-10,12.114,12.193,12.106,12.156,14286,0
2006-05-11,12.149,12.186,12.062,12.12,27884,0
2006-05-12,12.114,12.114,12.004,12.04,7006,0
2006-05-15,12.004,12.04,11.996,12.04,8103,0
2006-05-16,12.07,12.07,12.004,12.024,4395,0
2006-05-17,12.024,12.024,11.938,11.952,8653,0
2006-05-18,11.977,11.977,11.903,11.938,19234,0
2006-05-19,11.895,11.938,11.878,11.93,6732,0
2006-05-22,11.925,11.938,11.887,11.938,5768,0
2006-05-23,11.911,12.04,11.846,11.846,14835,0
2006-05-24,11.911,11.911,11.831,11.831,10441,0
2006-05-25,11.878,11.878,11.815,11.878,10030,0
2006-05-26,11.878,11.977,11.878,11.977,4672,0
2006-05-30,11.911,11.96,11.911,11.917,3711,0
2006-05-31,11.917,11.917,11.878,11.878,2748,0
2006-06-01,11.878,11.93,11.878,11.93,10576,0
2006-06-02,11.938,12.004,11.938,11.996,3849,0
2006-06-05,11.938,11.983,11.858,11.858,10714,0
2006-06-06,11.871,11.871,11.858,11.871,22391,0
2006-06-07,11.911,11.977,11.871,11.871,5908,0
2006-06-08,11.878,11.938,11.808,11.846,8792,0
2006-06-09,11.871,11.93,11.846,11.895,7279,0
2006-06-12,11.858,11.858,11.791,11.791,4534,0
2006-06-13,11.676,11.719,11.676,11.713,6732,0
2006-06-14,11.75,11.779,11.683,11.713,18132,0
2006-06-15,11.713,11.815,11.683,11.735,16211,0
2006-06-16,11.713,11.75,11.625,11.669,13187,0
2006-06-19,11.655,11.662,11.655,11.662,1508,0
2006-06-20,11.713,11.75,11.713,11.735,6182,0
2006-06-21,11.75,11.75,11.683,11.713,5768,0
2006-06-22,11.683,11.683,11.655,11.655,6318,0
2006-06-23,11.676,11.713,11.633,11.713,3568,0
2006-06-26,11.683,11.77,11.669,11.683,5361,0
2006-06-27,11.691,11.691,11.618,11.633,7006,0
2006-06-28,11.683,11.726,11.618,11.707,8244,0
2006-06-29,11.713,11.878,11.713,11.831,15524,0
2006-06-30,11.815,11.878,11.77,11.871,8244,0
2006-07-03,11.871,11.887,11.846,11.846,2335,0
2006-07-05,11.846,11.846,11.799,11.846,3299,0
2006-07-06,11.846,11.864,11.785,11.839,4534,0
2006-07-07,11.846,11.846,11.839,11.839,6732,0
2006-07-10,11.846,11.846,11.831,11.831,1099,0
2006-07-11,11.791,11.839,11.77,11.779,3568,0
2006-07-12,11.808,11.839,11.726,11.779,3984,0
2006-07-13,11.75,11.808,11.655,11.713,4534,0
2006-07-14,11.713,11.713,11.618,11.707,3299,0
2006-07-17,11.655,11.713,11.588,11.713,4119,0
2006-07-18,11.713,11.713,11.618,11.655,7416,0
2006-07-19,11.655,11.77,11.618,11.77,13601,0
2006-07-20,11.77,11.77,11.602,11.648,9482,0
2006-07-21,11.662,11.707,11.64,11.683,6182,0
2006-07-24,11.707,11.726,11.707,11.726,2748,0
2006-07-25,11.713,11.791,11.713,11.713,9614,0
2006-07-26,11.719,11.779,11.719,11.779,4672,0
2006-07-27,11.764,11.824,11.764,11.815,6595,0
2006-07-28,11.779,11.831,11.64,11.831,17311,0
2006-07-31,11.831,11.831,11.779,11.791,32558,0
2006-08-01,11.815,11.831,11.799,11.808,38875,0
2006-08-02,11.824,11.895,11.815,11.878,48629,0
2006-08-03,11.878,11.938,11.846,11.938,40521,0
2006-08-04,11.925,11.944,11.911,11.938,32833,0
2006-08-07,11.944,11.944,11.887,11.903,8244,0
2006-08-08,11.911,11.938,11.878,11.938,8378,0
2006-08-09,11.911,11.952,11.911,11.944,10576,0
2006-08-10,11.938,11.97,11.846,11.938,27750,0
2006-08-11,11.911,11.96,11.808,11.878,14422,0
2006-08-14,11.824,11.871,11.824,11.864,9339,0
2006-08-15,11.831,11.944,11.824,11.944,13737,0
2006-08-16,11.93,11.99,11.93,11.99,19642,0
2006-08-17,11.99,12.062,11.99,12.04,13324,0
2006-08-18,12.048,12.092,12.017,12.076,11815,0
2006-08-21,12.085,12.1,12.004,12.024,14286,0
2006-08-22,12.024,12.048,12.004,12.004,5361,0
2006-08-23,12.04,12.048,12.04,12.048,1508,0
2006-08-24,12.106,12.106,12.024,12.04,8653,0
2006-08-25,12.01,12.106,12.004,12.032,8244,0
2006-08-28,12.017,12.106,12.017,12.1,15797,0
2006-08-29,12.055,12.106,12.048,12.085,12090,0
2006-08-30,12.106,12.12,12.1,12.106,7006,0
2006-08-31,12.12,12.134,12.048,12.07,19095,0
2006-09-01,12.1,12.179,12.1,12.171,27338,0
2006-09-05,12.171,12.171,12.127,12.134,135036,0
2006-09-06,12.14,12.14,12.12,12.127,4259,0
2006-09-07,12.127,12.149,12.085,12.127,4672,0
2006-09-08,12.106,12.106,12.004,12.092,37092,0
2006-09-11,12.092,12.12,12.076,12.12,22664,0
2006-09-12,12.055,12.127,12.017,12.017,6182,0
2006-09-13,12.048,12.092,12.048,12.092,14153,0
2006-09-14,12.092,12.092,12.048,12.048,9065,0
2006-09-15,12.106,12.134,12.062,12.062,20879,0
2006-09-18,12.092,12.1,12.055,12.062,6595,0
2006-09-19,12.092,12.134,12.092,12.114,5497,0
2006-09-20,12.114,12.12,12.085,12.106,7827,0
2006-09-21,12.106,12.156,12.106,12.114,16070,0
2006-09-22,12.12,12.156,12.12,12.14,7558,0
2006-09-25,12.193,12.207,12.12,12.12,8792,0
2006-09-26,12.165,12.2,12.14,12.156,9614,0
2006-09-27,12.193,12.2,12.171,12.186,6866,0
2006-09-28,12.193,12.214,12.193,12.214,14011,0
2006-09-29,12.214,12.223,12.2,12.223,22940,0
2006-10-02,12.223,12.223,12.207,12.214,32558,0
2006-10-03,12.232,12.232,12.2,12.2,2335,0
2006-10-04,12.214,12.232,12.186,12.232,11676,0
2006-10-05,12.232,12.232,12.207,12.214,2612,0
2006-10-06,12.214,12.214,12.165,12.179,21431,0
2006-10-09,12.179,12.2,12.165,12.193,9482,0
2006-10-10,12.2,12.214,12.186,12.193,7692,0
2006-10-11,12.2,12.2,12.186,12.186,5497,0
2006-10-12,12.2,12.232,12.2,12.223,13187,0
2006-10-13,12.223,12.237,12.207,12.232,10988,0
2006-10-16,12.232,12.324,12.232,12.302,13055,0
2006-10-17,12.311,12.36,12.272,12.34,6182,0
2006-10-18,12.278,12.331,12.278,12.318,16211,0
2006-10-19,12.324,12.384,12.295,12.324,3568,0
2006-10-20,12.36,12.36,12.324,12.331,7416,0
2006-10-23,12.331,12.36,12.318,12.318,6182,0
2006-10-24,12.36,12.375,12.331,12.34,13737,0
2006-10-25,12.375,12.411,12.331,12.411,25137,0
2006-10-26,12.411,12.418,12.367,12.404,9753,0
2006-10-27,12.404,12.456,12.396,12.441,7969,0
2006-10-30,12.426,12.426,12.375,12.426,21156,0
2006-10-31,12.426,12.491,12.411,12.426,4534,0
2006-11-01,12.418,12.491,12.418,12.426,30635,0
2006-11-02,12.472,12.472,12.411,12.434,10166,0
2006-11-03,12.426,12.448,12.418,12.434,14153,0
2006-11-06,12.441,12.491,12.441,12.441,3711,0
2006-11-07,12.491,12.549,12.448,12.549,12914,0
2006-11-08,12.448,12.483,12.434,12.472,10576,0
2006-11-09,12.483,12.483,12.441,12.456,7692,0
2006-11-10,12.456,12.463,12.404,12.418,8518,0
2006-11-13,12.418,12.491,12.404,12.456,8653,0
2006-11-14,12.523,12.523,12.463,12.463,3568,0
2006-11-15,12.499,12.535,12.472,12.523,8378,0
2006-11-16,12.617,12.617,12.563,12.563,11540,0
2006-11-17,12.617,12.617,12.549,12.549,9205,0
2006-11-20,12.617,12.675,12.507,12.675,17172,0
2006-11-21,12.66,12.716,12.66,12.675,10576,0
2006-11-22,12.708,12.746,12.708,12.731,18545,0
2006-11-24,12.746,12.778,12.746,12.778,3299,0
2006-11-27,12.761,12.77,12.683,12.739,24038,0
2006-11-28,12.683,12.778,12.683,12.754,43685,0
2006-11-29,12.675,12.675,12.535,12.617,40386,0
2006-11-30,12.617,12.628,12.535,12.563,11264,0
2006-12-01,12.61,12.623,12.563,12.579,5080,0
2006-12-04,12.623,12.623,12.6,12.61,3435,0
2006-12-05,12.628,12.652,12.623,12.628,14422,0
2006-12-06,12.637,12.652,12.637,12.652,10576,0
2006-12-07,12.683,12.723,12.667,12.716,9753,0
2006-12-08,12.723,12.783,12.697,12.723,12362,0
2006-12-11,12.754,12.761,12.723,12.739,4945,0
2006-12-12,12.746,12.754,12.731,12.731,4945,0
2006-12-13,12.754,12.79,12.723,12.754,34342,0
2006-12-14,12.754,12.804,12.739,12.778,39700,0
2006-12-15,12.804,12.848,12.804,12.819,9891,0
2006-12-18,12.856,12.951,12.79,12.819,10166,0
2006-12-19,12.884,12.884,12.804,12.819,16211,0
2006-12-20,12.856,12.884,12.804,12.804,7279,0
2006-12-21,12.79,12.884,12.79,12.819,6595,0
2006-12-22,12.856,12.922,12.79,12.856,5908,0
2006-12-26,12.819,12.884,12.819,12.884,12226,0
2006-12-27,12.884,12.899,12.877,12.899,25003,0
2006-12-28,12.884,12.922,12.848,12.877,29395,0
2006-12-29,12.884,12.884,12.833,12.856,5631,0
2007-01-03,12.863,12.985,12.841,12.841,33795,0
2007-01-04,12.841,12.922,12.841,12.856,11128,0
2007-01-05,12.833,12.907,12.833,12.87,13601,0
2007-01-08,12.877,12.877,12.833,12.87,6595,0
2007-01-09,12.856,12.87,12.824,12.87,25825,0
2007-01-10,12.87,12.87,12.739,12.848,26925,0
2007-01-11,12.848,12.963,12.841,12.963,16620,0
2007-01-12,13.008,13.052,12.971,12.994,13737,0
2007-01-16,13.024,13.024,12.93,12.943,13601,0
2007-01-17,12.985,12.985,12.93,12.951,8792,0
2007-01-18,12.951,13.024,12.936,13.024,9753,0
2007-01-19,13.032,13.132,12.943,12.994,6046,0
2007-01-22,12.958,13.052,12.951,12.958,13872,0
2007-01-23,13.008,13.008,12.884,12.892,48904,0
2007-01-24,12.936,13.039,12.922,13.039,12226,0
2007-01-25,13.088,13.103,12.994,13.016,14562,0
2007-01-26,13.052,13.052,13.008,13.046,6046,0
2007-01-29,13.067,13.073,12.958,12.971,10030,0
2007-01-30,12.971,13.088,12.971,12.985,21569,0
2007-01-31,13.039,13.119,12.994,13.052,12362,0
2007-02-01,13.088,13.184,13.024,13.088,17311,0
2007-02-02,13.103,13.103,13.046,13.046,11676,0
2007-02-05,13.046,13.205,13.032,13.175,18272,0
2007-02-06,13.193,13.193,13.097,13.155,16620,0
2007-02-07,13.132,13.184,13.132,13.184,1373,0
2007-02-08,13.119,13.2,13.119,13.184,10988,0
2007-02-09,13.184,13.205,13.119,13.169,9205,0
2007-02-12,13.169,13.2,13.155,13.162,20331,0
2007-02-13,13.205,13.235,13.169,13.169,7416,0
2007-02-14,13.184,13.248,13.169,13.248,10030,0
2007-02-15,13.239,13.314,13.184,13.248,14422,0
2007-02-16,13.306,13.306,13.219,13.219,4672,0
2007-02-20,13.2,13.365,13.2,13.365,7969,0
2007-02-21,13.365,13.408,13.285,13.321,4534,0
2007-02-22,13.306,13.4,13.306,13.379,19367,0
2007-02-23,13.314,13.351,13.285,13.306,64840,0
2007-02-26,13.306,13.351,13.306,13.314,7006,0
2007-02-27,13.219,13.248,13.155,13.162,16070,0
2007-02-28,13.169,13.248,13.169,13.248,6732,0
2007-03-01,13.219,13.235,13.219,13.235,6318,0
2007-03-02,13.235,13.306,13.235,13.235,8378,0
2007-03-05,13.132,13.3,12.985,12.994,38327,0
2007-03-06,12.994,13.046,12.87,12.978,57421,0
2007-03-07,12.93,13.2,12.93,12.978,22529,0
2007-03-08,13.032,13.097,13.016,13.016,7279,0
2007-03-09,13.032,13.103,13.016,13.073,16894,0
2007-03-12,13.111,13.111,13.052,13.111,24725,0
2007-03-13,13.039,13.039,12.971,12.985,27198,0
2007-03-14,13.024,13.024,12.884,12.922,10988,0
2007-03-15,13.024,13.024,12.93,12.958,3020,0
2007-03-16,12.958,13.024,12.892,12.958,7279,0
2007-03-19,12.922,13.119,12.907,12.914,17172,0
2007-03-20,12.922,13.024,12.877,12.958,7416,0
2007-03-21,12.958,13.032,12.958,12.994,6182,0
2007-03-22,13.002,13.052,13.002,13.024,10303,0
2007-03-23,13.016,13.219,13.016,13.088,2471,0
2007-03-26,13.132,13.175,13.081,13.175,18545,0
2007-03-27,13.175,13.2,13.155,13.162,16347,0
2007-03-28,13.285,13.285,13.162,13.205,15662,0
2007-03-29,13.314,13.423,13.125,13.155,21156,0
2007-03-30,13.219,13.219,13.175,13.184,8103,0
2007-04-02,13.184,13.184,13.169,13.175,4259,0
2007-04-03,13.175,13.239,13.175,13.227,4807,0
2007-04-04,13.219,13.279,13.219,13.265,12777,0
2007-04-05,13.314,13.314,13.211,13.235,26102,0
2007-04-09,13.067,13.248,13.067,13.227,42446,0
2007-04-10,13.227,13.461,13.211,13.438,15934,0
2007-04-11,13.438,13.518,13.387,13.446,8378,0
2007-04-12,13.438,13.461,13.321,13.438,5497,0
2007-04-13,13.446,13.446,13.306,13.314,2887,0
2007-04-16,13.314,13.379,13.314,13.358,2887,0
2007-04-17,13.343,13.408,13.343,13.365,16211,0
2007-04-18,13.408,13.467,13.351,13.379,4534,0
2007-04-19,13.358,13.423,13.314,13.379,11540,0
2007-04-20,13.387,13.446,13.387,13.4,11815,0
2007-04-23,13.4,13.461,13.4,13.4,6182,0
2007-04-24,13.446,13.496,13.438,13.496,3299,0
2007-04-25,13.48,13.496,13.408,13.496,7692,0
2007-04-26,13.496,13.577,13.453,13.577,6866,0
2007-04-27,13.634,13.649,13.532,13.568,5361,0
2007-04-30,13.614,13.641,13.584,13.634,23216,0
2007-05-01,13.621,13.634,13.546,13.614,5220,0
2007-05-02,13.584,13.715,13.584,13.655,4119,0
2007-05-03,13.655,13.679,13.655,13.655,8378,0
2007-05-04,13.655,13.715,13.467,13.679,35989,0
2007-05-07,13.679,13.707,13.614,13.634,3435,0
2007-05-08,13.627,13.699,13.627,13.699,5361,0
2007-05-09,13.707,13.817,13.649,13.817,12914,0
2007-05-10,13.846,13.846,13.649,13.73,5908,0
2007-05-11,13.745,13.779,13.692,13.715,3159,0
2007-05-14,13.715,13.81,13.715,13.786,9614,0
2007-05-15,13.786,13.86,13.73,13.779,7279,0
2007-05-16,13.81,13.86,13.81,13.846,1920,0
2007-05-17,13.852,13.86,13.73,13.752,4119,0
2007-05-18,13.736,13.912,13.736,13.912,7279,0
2007-05-21,13.877,13.877,13.817,13.817,10972,0
2007-05-22,13.846,13.926,13.846,13.86,16620,0
2007-05-23,13.794,13.977,13.715,13.94,11264,0
2007-05-24,13.931,13.94,13.715,13.745,34478,0
2007-05-25,13.794,13.794,13.715,13.745,8653,0
2007-05-29,13.679,13.94,13.662,13.877,16484,0
2007-05-30,13.846,14.107,13.81,13.985,51791,0
2007-05-31,14.006,14.144,14.006,14.042,14835,0
2007-06-01,14.078,14.152,14.078,14.107,5631,0
2007-06-04,14.078,14.144,14.064,14.144,7145,0
2007-06-05,14.107,14.253,14.107,14.237,46294,0
2007-06-06,14.218,14.274,14.152,14.261,24038,0
2007-06-07,14.188,14.341,14.188,14.196,11676,0
2007-06-08,14.171,14.268,14.144,14.268,13324,0
2007-06-11,14.268,14.29,14.196,14.282,22529,0
2007-06-12,14.18,14.202,14.085,14.152,6454,0
2007-06-13,14.202,14.218,14.138,14.202,23765,0
2007-06-14,14.196,14.261,14.107,14.107,8653,0
2007-06-15,14.078,14.237,14.078,14.196,6454,0
2007-06-18,14.196,14.196,14.144,14.144,5497,0
2007-06-19,14.144,14.196,14.107,14.196,19781,0
2007-06-20,14.196,14.23,14.144,14.144,21704,0
2007-06-21,14.144,14.261,14.05,14.138,30773,0
2007-06-22,14.144,14.218,13.721,13.721,25825,0
2007-06-25,13.947,14.02,13.877,14.006,16484,0
2007-06-26,13.977,14.012,13.846,13.912,9065,0
2007-06-27,13.81,13.977,13.81,13.977,7145,0
2007-06-28,14.566,14.566,13.584,13.998,82971,0
2007-06-29,13.977,14.072,13.977,14.02,7692,0
2007-07-02,14.006,14.078,13.931,14.078,9753,0
2007-07-03,14.006,14.122,14.006,14.078,4945,0
2007-07-05,14.05,14.152,14.05,14.085,4395,0
2007-07-06,14.122,14.196,14.122,14.165,9205,0
2007-07-09,14.196,14.319,14.196,14.319,6866,0
2007-07-10,14.274,14.369,14.226,14.328,6732,0
2007-07-11,14.328,14.328,14.21,14.253,4395,0
2007-07-12,14.253,14.341,14.246,14.341,8103,0
2007-07-13,14.304,14.378,14.274,14.274,7006,0
2007-07-16,14.282,14.369,14.282,14.369,4534,0
2007-07-17,14.347,14.434,14.304,14.354,17446,0
2007-07-18,14.304,14.347,14.23,14.341,6182,0
2007-07-19,14.304,14.361,14.274,14.361,8792,0
2007-07-20,14.341,14.426,14.274,14.274,1920,0
2007-07-23,14.282,14.341,14.226,14.312,8653,0
2007-07-24,14.268,14.268,14.171,14.218,7006,0
2007-07-25,14.196,14.218,14.078,14.218,9339,0
2007-07-26,14.218,14.218,13.846,13.919,18545,0
2007-07-27,13.84,14.006,13.81,14.006,12498,0
2007-07-30,13.994,13.994,13.794,13.794,13737,0
2007-07-31,13.794,14.006,13.679,13.81,59068,0
2007-08-01,13.73,13.736,13.607,13.692,17034,0
2007-08-02,13.649,13.721,13.614,13.614,2612,0
2007-08-03,13.621,13.655,13.568,13.568,3299,0
2007-08-06,13.614,13.877,13.591,13.877,16070,0
2007-08-07,13.832,13.846,13.779,13.779,3020,0
2007-08-08,13.73,13.877,13.679,13.679,3711,0
2007-08-09,13.671,13.779,13.614,13.679,9339,0
2007-08-10,13.649,13.81,13.607,13.679,48083,0
2007-08-13,13.634,13.649,13.446,13.584,18545,0
2007-08-14,13.584,13.584,13.285,13.285,8244,0
2007-08-15,13.219,13.219,12.739,12.978,21290,0
2007-08-16,12.936,12.936,12.272,12.448,22117,0
2007-08-17,12.688,15.863,12.396,12.723,12090,0
2007-08-20,12.804,12.936,12.79,12.936,11540,0
2007-08-21,12.936,13.119,12.936,13.119,10166,0
2007-08-22,13.059,13.453,13.059,13.365,13463,0
2007-08-23,13.392,13.446,13.392,13.4,6732,0
2007-08-24,13.446,13.54,13.415,13.415,4534,0
2007-08-27,13.4,13.546,13.392,13.461,14562,0
2007-08-28,13.446,13.518,13.4,13.48,7692,0
2007-08-29,13.415,13.518,13.351,13.518,3159,0
2007-08-30,13.351,13.511,13.351,13.496,228446,0
2007-08-31,13.655,13.655,13.56,13.584,3568,0
2007-09-04,13.546,13.649,13.518,13.649,6866,0
2007-09-05,13.607,13.649,13.518,13.607,5361,0
2007-09-06,13.584,13.721,13.54,13.671,10030,0
2007-09-07,13.584,13.715,13.584,13.715,10988,0
2007-09-10,13.641,13.767,13.607,13.699,4945,0
2007-09-11,13.496,13.679,13.48,13.584,11405,0
2007-09-12,13.584,13.699,13.584,13.655,10988,0
2007-09-13,13.715,13.846,13.679,13.794,13187,0
2007-09-14,13.73,13.767,13.634,13.699,7827,0
2007-09-17,13.649,13.662,13.649,13.662,1099,0
2007-09-18,13.634,13.81,13.634,13.81,3435,0
2007-09-19,13.81,13.954,13.81,13.889,25414,0
2007-09-20,13.905,13.905,13.707,13.73,13055,0
2007-09-21,13.772,13.931,13.772,13.919,6318,0
2007-09-24,13.919,13.977,13.817,13.926,3435,0
2007-09-25,13.823,13.926,13.823,13.926,2612,0
2007-09-26,13.912,13.971,13.846,13.919,6454,0
2007-09-27,13.926,14.13,13.926,14.078,13737,0
2007-09-28,14.107,14.13,14.078,14.078,5631,0
2007-10-01,14.02,14.253,13.954,14.253,8378,0
2007-10-02,14.218,14.218,14.085,14.107,3159,0
2007-10-03,14.058,14.21,14.058,14.21,4534,0
2007-10-04,14.165,14.165,14.042,14.042,2612,0
2007-10-05,14.064,14.274,14.064,14.274,13055,0
2007-10-08,14.253,14.304,14.171,14.29,2199,0
2007-10-09,14.274,14.297,14.237,14.237,1099,0
2007-10-10,14.253,14.253,14.246,14.246,822,0
2007-10-11,14.246,14.341,14.246,14.29,8378,0
2007-10-12,14.29,14.347,14.188,14.29,10714,0
2007-10-15,14.253,14.335,14.237,14.237,11950,0
2007-10-16,14.282,14.369,14.188,14.188,14011,0
2007-10-17,14.188,14.188,14.18,14.18,4807,0
2007-10-18,14.13,14.138,14.02,14.138,6046,0
2007-10-19,14.072,14.115,13.954,14.006,13872,0
2007-10-22,13.81,14.078,13.745,14.078,18406,0
2007-10-23,14.072,14.282,14.042,14.261,7006,0
2007-10-24,14.218,14.218,14.078,14.144,3159,0
2007-10-25,14.138,14.268,14.122,14.268,2060,0
2007-10-26,14.282,14.282,14.196,14.274,3849,0
2007-10-29,14.297,14.369,14.297,14.369,2748,0
2007-10-30,14.369,14.369,14.078,14.122,10988,0
2007-10-31,14.157,14.202,14.072,14.078,4807,0
2007-11-01,14.078,14.157,14.006,14.157,10988,0
2007-11-02,14.122,14.226,14.078,14.188,4672,0
2007-11-05,14.226,14.226,14.064,14.064,8378,0
2007-11-06,14.05,14.05,14.042,14.042,687,0
2007-11-07,14.006,14.072,14.006,14.006,13324,0
2007-11-08,14.006,14.042,14.006,14.006,12362,0
2007-11-09,13.306,13.994,13.306,13.963,21705,0
2007-11-12,13.94,13.94,13.745,13.81,10166,0
2007-11-13,13.779,13.926,13.779,13.877,5497,0
2007-11-14,13.905,14.012,13.905,13.912,1648,0
2007-11-15,13.912,13.912,13.73,13.779,10441,0
2007-11-16,13.779,13.889,13.715,13.794,8378,0
2007-11-19,13.591,13.868,13.591,13.846,35856,0
2007-11-20,13.832,14.091,13.671,13.786,20879,0
2007-11-21,13.715,13.832,13.649,13.655,7279,0
2007-11-23,13.655,13.931,13.649,13.912,16620,0
2007-11-26,13.86,13.94,13.779,13.779,37506,0
2007-11-27,13.621,13.649,12.523,13.518,31124,0
2007-11-28,13.577,13.759,13.568,13.687,17311,0
2007-11-29,13.721,13.721,13.496,13.577,9205,0
2007-11-30,13.641,13.759,13.54,13.707,18132,0
2007-12-03,13.599,13.621,13.56,13.584,3849,0
2007-12-04,13.532,13.56,13.467,13.504,10166,0
2007-12-05,13.546,13.707,13.546,13.707,9205,0
2007-12-06,13.614,13.817,13.614,13.817,4395,0
2007-12-07,13.759,13.817,13.721,13.802,2612,0
2007-12-10,13.832,14.05,13.832,13.977,23490,0
2007-12-11,13.977,14.122,13.832,13.977,5497,0
2007-12-12,13.905,14.078,13.852,14.078,18821,0
2007-12-13,13.977,13.994,13.794,13.794,10441,0
2007-12-14,13.655,13.889,13.655,13.832,4948,0
2007-12-17,13.794,13.832,13.759,13.779,3020,0
2007-12-18,13.889,13.905,13.692,13.721,26925,0
2007-12-19,13.699,13.759,13.655,13.721,5768,0
2007-12-20,13.752,13.817,13.752,13.817,7416,0
2007-12-21,13.86,13.905,13.786,13.905,5361,0
2007-12-24,13.84,14.02,13.84,14.02,2667,0
2007-12-26,14.05,14.122,13.94,13.94,11128,0
2007-12-27,13.94,14.13,13.81,13.954,29949,0
2007-12-28,13.94,14.442,13.94,14.027,15384,0
2007-12-31,14.064,14.064,13.794,14.05,10441,0
2008-01-02,13.832,13.832,13.692,13.772,7558,0
2008-01-03,13.832,13.868,13.772,13.868,3435,0
2008-01-04,13.889,13.889,13.687,13.692,13055,0
2008-01-07,13.627,13.73,13.568,13.662,3849,0
2008-01-08,13.54,13.84,13.518,13.577,56127,0
2008-01-09,13.48,13.577,13.111,13.358,35474,0
2008-01-10,13.431,13.48,13.103,13.467,16759,0
2008-01-11,13.467,13.577,13.438,13.446,30497,0
2008-01-14,13.504,13.846,13.48,13.786,29808,0
2008-01-15,13.759,13.884,13.599,13.621,13324,0
2008-01-16,13.239,13.752,13.239,13.621,26189,0
2008-01-17,13.525,13.554,13.392,13.392,10519,0
2008-01-18,13.467,13.467,13.184,13.306,40533,0
2008-01-22,12.922,13.193,12.922,13.193,14059,0
2008-01-23,13.175,13.321,12.985,13.248,20469,0
2008-01-24,13.248,13.504,13.248,13.285,26787,0
2008-01-25,13.279,13.358,13.279,13.306,4945,0
2008-01-28,13.329,13.358,13.248,13.248,5497,0
2008-01-29,13.248,13.408,13.248,13.321,20266,0
2008-01-30,13.175,13.554,13.175,13.48,6046,0
2008-01-31,13.475,13.721,13.475,13.721,15248,0
2008-02-01,13.699,13.779,13.546,13.752,16894,0
2008-02-04,13.649,13.649,13.532,13.627,18922,0
2008-02-05,13.546,13.607,13.496,13.54,39963,0
2008-02-06,13.614,13.707,13.607,13.679,3435,0
2008-02-07,13.155,13.679,13.155,13.461,18684,0
2008-02-08,13.423,13.423,13.211,13.415,10303,0
2008-02-11,13.504,13.621,13.453,13.577,4259,0
2008-02-12,13.621,13.736,13.599,13.621,11540,0
2008-02-13,13.634,13.759,13.634,13.759,9614,0
2008-02-14,13.759,13.759,13.56,13.655,5631,0
2008-02-15,13.56,13.679,13.56,13.679,4945,0
2008-02-19,13.415,13.721,13.415,13.577,8927,0
2008-02-20,13.48,13.532,13.431,13.431,12498,0
2008-02-21,13.48,13.518,13.431,13.488,11128,0
2008-02-22,13.488,13.488,13.374,13.374,4945,0
2008-02-25,13.358,13.621,13.358,13.358,19506,0
2008-02-26,13.392,13.671,13.392,13.56,5080,0
2008-02-27,13.715,13.823,13.504,13.817,5495,0
2008-02-28,13.736,13.745,13.627,13.745,2199,0
2008-02-29,13.745,13.794,13.518,13.518,2199,0
2008-03-03,13.518,13.518,13.358,13.48,1373,0
2008-03-04,13.358,13.599,13.256,13.599,14011,0
2008-03-05,13.577,13.802,13.577,13.614,4395,0
2008-03-06,13.627,13.627,13.546,13.546,1920,0
2008-03-07,14.202,14.202,13.169,13.256,40521,0
2008-03-10,13.431,13.431,13.002,13.205,19506,0
2008-03-11,13.239,13.392,13.211,13.392,6732,0
2008-03-12,13.046,13.219,13.046,13.205,8653,0
2008-03-13,13.138,13.321,13.046,13.321,27168,0
2008-03-14,13.358,13.358,13.067,13.067,3568,0
2008-03-17,13.067,13.067,12.637,12.841,17683,0
2008-03-18,12.922,13.111,12.922,13.103,6046,0
2008-03-19,13.138,13.138,12.884,12.884,3435,0
2008-03-20,12.907,12.958,12.907,12.958,2199,0
2008-03-24,12.723,13.032,12.723,12.892,24174,0
2008-03-25,12.958,12.994,12.93,12.958,3020,0
2008-03-26,13.032,13.067,13.032,13.032,2612,0
2008-03-27,13.132,13.132,13.032,13.067,2612,0
2008-03-28,13.103,13.235,13.067,13.067,14011,0
2008-03-31,13.073,13.103,12.994,13.103,4395,0
2008-04-01,13.088,13.132,13.032,13.103,17446,0
2008-04-02,13.138,13.175,13.032,13.138,4741,0
2008-04-03,13.067,13.138,12.971,13.103,5631,0
2008-04-04,13.103,13.329,13.103,13.314,6595,0
2008-04-07,13.336,13.336,13.146,13.146,1791,0
2008-04-08,13.125,13.239,13.046,13.2,2612,0
2008-04-09,13.138,13.193,13.125,13.193,5220,0
2008-04-10,13.138,13.321,13.138,13.155,28162,0
2008-04-11,13.119,13.119,13.046,13.046,2612,0
2008-04-14,13.046,13.097,13.002,13.097,1791,0
2008-04-15,13.032,13.111,13.032,13.111,548,0
2008-04-16,13.046,13.285,13.046,13.103,7006,0
2008-04-17,13.119,13.321,13.119,13.306,3849,0
2008-04-18,13.321,13.504,13.306,13.475,23123,0
2008-04-21,13.634,13.634,13.321,13.423,3269,0
2008-04-22,13.336,13.336,13.285,13.3,11676,0
2008-04-23,13.336,13.446,13.256,13.321,2748,0
2008-04-24,13.467,13.467,13.175,13.387,7727,0
2008-04-25,13.358,13.423,13.314,13.387,6182,0
2008-04-28,13.423,13.54,13.4,13.4,3402,0
2008-04-29,13.54,13.649,13.431,13.431,4564,0
2008-04-30,13.358,13.453,13.358,13.374,6958,0
2008-05-01,13.453,13.54,13.392,13.392,2091,0
2008-05-02,13.392,13.461,13.392,13.4,8030,0
2008-05-05,13.365,13.504,13.358,13.504,5519,0
2008-05-06,13.4,13.621,13.4,13.614,5229,0
2008-05-07,13.504,13.614,13.496,13.504,2616,0
2008-05-08,13.614,13.614,13.54,13.577,10409,0
2008-05-09,13.467,13.577,13.467,13.518,2068,0
2008-05-12,13.577,13.794,13.577,13.794,7841,0
2008-05-13,13.794,13.832,13.577,13.649,4395,0
2008-05-14,13.649,13.832,13.599,13.599,3738,0
2008-05-15,13.591,13.699,13.577,13.699,4534,0
2008-05-16,13.736,13.889,13.736,13.852,10418,0
2008-05-19,13.627,14.152,13.627,13.94,14841,0
2008-05-20,13.868,13.977,13.802,13.802,3711,0
2008-05-21,13.977,13.977,13.721,13.745,3387,0
2008-05-22,13.759,13.832,13.707,13.832,1874,0
2008-05-23,13.707,13.817,13.707,13.817,3589,0
2008-05-27,13.81,13.832,13.81,13.832,3435,0
2008-05-28,13.832,13.846,13.759,13.759,8812,0
2008-05-29,13.745,13.832,13.736,13.832,3740,0
2008-05-30,13.905,13.905,13.802,13.802,4395,0
2008-06-02,13.846,13.846,13.772,13.772,4464,0
2008-06-03,13.772,13.852,13.772,13.817,2335,0
2008-06-04,13.772,13.832,13.772,13.832,3020,0
2008-06-05,13.832,13.877,13.779,13.84,16274,0
2008-06-06,13.868,13.884,13.736,13.736,3849,0
2008-06-09,13.802,13.889,13.73,13.759,3851,0
2008-06-10,13.649,13.649,13.554,13.554,1303,0
2008-06-11,13.554,13.554,13.358,13.358,6320,0
2008-06-12,13.392,13.392,13.343,13.343,8447,0
2008-06-13,13.336,13.423,13.321,13.374,1791,0
2008-06-16,13.256,13.392,13.256,13.358,1510,0
2008-06-17,13.365,13.379,13.329,13.329,4945,0
2008-06-18,13.321,13.379,13.321,13.379,2471,0
2008-06-19,13.329,13.525,13.321,13.392,4672,0
2008-06-20,13.374,13.392,13.329,13.329,4055,0
2008-06-23,13.518,13.518,13.3,13.321,5966,0
2008-06-24,13.272,13.54,13.256,13.48,8456,0
2008-06-25,13.4,13.56,13.4,13.48,11128,0
2008-06-26,13.467,13.467,13.2,13.248,22876,0
2008-06-27,13.235,13.279,13.032,13.235,9065,0
2008-06-30,13.193,13.193,13.088,13.175,2748,0
2008-07-01,13.067,13.067,12.963,12.971,963,0
2008-07-02,12.963,13.032,12.958,12.958,12592,0
2008-07-03,12.93,12.93,12.731,12.731,3159,0
2008-07-07,12.731,12.812,12.667,12.667,2962,0
2008-07-08,12.617,12.628,12.594,12.617,2958,0
2008-07-09,12.6,12.623,12.571,12.623,963,0
2008-07-10,12.544,12.563,12.544,12.563,1158,0
2008-07-11,12.556,12.556,12.448,12.483,1508,0
2008-07-14,12.456,12.556,12.354,12.354,3824,0
2008-07-15,12.318,12.426,11.756,12.193,23012,0
2008-07-16,12.193,12.556,12.085,12.523,11323,0
2008-07-17,12.375,12.463,12.331,12.463,7784,0
2008-07-18,12.375,12.549,12.375,12.549,3215,0
2008-07-21,12.448,12.463,12.375,12.375,2887,0
2008-07-22,12.302,12.628,12.272,12.354,11953,0
2008-07-23,12.324,12.375,12.232,12.266,16595,0
2008-07-24,12.232,12.232,12.085,12.12,16430,0
2008-07-25,12.062,12.754,12.024,12.448,83429,0
2008-07-28,12.34,12.448,12.12,12.12,17254,0
2008-07-29,11.983,12.207,11.983,12.207,3498,0
2008-07-30,12.207,12.232,12.165,12.232,40137,0
2008-07-31,12.232,12.232,12.156,12.232,39478,0
2008-08-01,12.259,12.266,12.171,12.237,20920,0
2008-08-04,12.07,12.2,12.07,12.1,8098,0
2008-08-05,12.1,12.127,12.092,12.127,15680,0
2008-08-06,12.055,12.092,12.024,12.092,19077,0
2008-08-07,11.944,12.062,11.944,11.996,5995,0
2008-08-08,11.977,12.048,11.719,12.01,61328,0
2008-08-11,11.96,12.085,11.96,12.01,30387,0
2008-08-12,11.944,11.99,11.944,11.96,33259,0
2008-08-13,11.903,12.055,11.871,11.871,24038,0
2008-08-14,11.895,11.99,11.895,11.938,3865,0
2008-08-15,11.977,12.01,11.96,11.96,25209,0
2008-08-18,11.669,11.977,11.669,11.938,13475,0
2008-08-19,11.864,11.977,11.726,11.779,18904,0
2008-08-20,11.495,11.799,11.495,11.799,10542,0
2008-08-21,11.831,11.858,11.824,11.831,20603,0
2008-08-22,11.864,11.938,11.764,11.938,8572,0
2008-08-25,11.938,12.01,11.785,11.864,21569,0
2008-08-26,11.815,11.864,11.815,11.846,34691,0
2008-08-27,11.903,11.938,11.887,11.938,3879,0
2008-08-28,11.977,12.186,11.977,12.149,6233,0
2008-08-29,12.085,12.171,12.085,12.127,9829,0
2008-09-02,12.34,12.34,12.1,12.1,4233,0
2008-09-03,12.1,12.1,11.996,11.996,2039,0
2008-09-04,11.983,11.983,11.878,11.878,5768,0
2008-09-05,11.851,11.864,11.808,11.808,15264,0
2008-09-08,11.983,12.017,11.846,11.878,24296,0
2008-09-09,11.726,11.858,11.625,11.633,27556,0
2008-09-10,11.669,11.683,11.436,11.633,29092,0
2008-09-11,11.465,11.559,11.428,11.495,6696,0
2008-09-12,11.37,11.457,11.37,11.414,5908,0
2008-09-15,11.21,11.21,11.08,11.08,11405,0
2008-09-16,11.107,11.107,10.502,10.592,57433,0
2008-09-17,10.495,10.556,9.623,9.827,51220,0
2008-09-18,9.827,10.263,9.647,10.263,21701,0
2008-09-19,10.484,10.992,10.484,10.556,14592,0
2008-09-22,10.91,10.91,10.462,10.462,9482,0
2008-09-23,10.336,10.374,10.198,10.198,8211,0
2008-09-24,10.133,10.336,9.937,10.053,5738,0
2008-09-25,10.263,10.3,10.119,10.293,16184,0
2008-09-26,10.454,10.454,10.119,10.432,18382,0
2008-09-29,10.462,10.462,9.538,9.632,11159,0
2008-09-30,9.391,9.609,9.2462,9.609,16545,0
2008-10-01,9.507,9.859,9.0485,9.827,42482,0
2008-10-02,10.009,10.009,9.4977,9.4977,5559,0
2008-10-03,9.818,9.818,9.472,9.472,4807,0
2008-10-06,10.184,10.184,8.6993,8.7355,12218,0
2008-10-07,8.7355,8.8078,8.3575,8.3727,8261,0
2008-10-08,9.0052,9.0052,7.4253,7.804,31315,0
2008-10-09,7.9341,8.0073,7.2069,7.2069,25503,0
2008-10-10,6.7555,6.9155,6.0566,6.7407,48652,0
2008-10-13,7.3305,7.7532,6.748,7.7532,47975,0
2008-10-14,7.804,8.2615,7.804,8.0073,15293,0
2008-10-15,7.6652,8.1525,7.5054,7.6435,13253,0
2008-10-16,7.6435,8.0073,7.5706,7.7165,11364,0
2008-10-17,7.3595,8.0073,7.3595,7.7892,7919,0
2008-10-20,7.7892,8.5896,7.7892,8.3342,23240,0
2008-10-21,8.2991,8.692,8.1308,8.4457,17050,0
2008-10-22,8.1758,8.4457,8.1525,8.1525,11459,0
2008-10-23,8.1104,8.3342,7.3886,7.3958,32512,0
2008-10-24,6.6608,7.9341,6.6608,7.3886,31188,0
2008-10-27,7.2797,7.8253,7.2797,7.4253,39209,0
2008-10-28,7.4253,7.7892,7.4253,7.7892,18981,0
2008-10-29,7.8613,7.8985,7.6797,7.8985,27334,0
2008-10-30,7.8985,8.1525,7.804,8.0218,13930,0
2008-10-31,8.0801,8.2615,8.0292,8.2263,20115,0
2008-11-03,8.5896,8.5896,8.2615,8.4807,36861,0
2008-11-04,8.4807,8.7355,8.4071,8.7355,22767,0
2008-11-05,8.7703,8.8078,8.662,8.8015,12661,0
2008-11-06,8.7271,8.8815,8.4071,8.5107,28555,0
2008-11-07,8.5166,8.5166,8.2991,8.3497,13314,0
2008-11-10,8.4457,8.7932,8.3727,8.3727,15315,0
2008-11-11,8.2991,8.4662,8.0876,8.3205,27076,0
2008-11-12,8.3727,8.3727,8.2263,8.2991,71750,0
2008-11-13,8.1955,8.2991,8.0073,8.2615,56865,0
2008-11-14,8.1164,8.2991,7.9715,8.2615,22143,0
2008-11-17,8.0073,8.2263,7.8985,8.1164,24052,0
2008-11-18,8.0446,8.1525,7.9849,8.1525,21662,0
2008-11-19,8.0073,8.0801,7.9267,7.9267,49008,0
2008-11-20,7.8613,7.8985,7.6509,7.8985,27338,0
2008-11-21,7.7532,7.8187,7.1778,7.7532,48571,0
2008-11-24,7.7459,8.0725,7.6435,7.8253,32609,0
2008-11-25,7.9341,8.0446,7.6797,7.6797,31092,0
2008-11-26,7.7165,7.7892,7.4253,7.6435,11694,0
2008-11-28,8.2546,8.2546,7.5345,7.7383,17407,0
2008-12-01,8.3575,8.3575,7.6582,7.6582,19588,0
2008-12-02,7.7532,7.7892,7.7165,7.7165,17354,0
2008-12-03,7.5706,7.7752,7.0684,7.5345,19460,0
2008-12-04,7.5345,7.7165,7.4104,7.5345,31862,0
2008-12-05,7.4615,7.7165,7.294,7.4979,16701,0
2008-12-08,7.3886,7.7165,7.3672,7.7165,9512,0
2008-12-09,7.6072,8.0073,7.6072,7.7093,7979,0
2008-12-10,7.7532,8.0073,7.5706,7.7892,13812,0
2008-12-11,7.7892,7.7892,7.4615,7.5345,28946,0
2008-12-12,7.5345,7.6797,7.4253,7.5345,10147,0
2008-12-15,7.4178,7.7892,7.2575,7.2575,47587,0
2008-12-16,7.7892,7.7892,7.2575,7.3886,32940,0
2008-12-17,7.4615,7.7892,7.243,7.3886,42320,0
2008-12-18,7.4253,7.6072,7.3086,7.3086,21479,0
2008-12-19,7.3086,7.4397,7.287,7.4324,63820,0
2008-12-22,7.636,7.6435,7.4324,7.5561,51564,0
2008-12-23,7.5415,7.8464,7.5415,7.731,20164,0
2008-12-24,7.7892,8.1525,7.7892,7.9715,21893,0
2008-12-26,7.8613,8.2914,7.8613,8.0073,18814,0
2008-12-29,7.9715,8.0581,7.7165,7.8763,224266,0
2008-12-30,7.8763,8.0801,7.8613,8.0801,13303,0
2008-12-31,7.9715,8.1525,7.9715,8.0725,19463,0
2009-01-02,8.1449,8.3497,8.0073,8.1308,45336,0
2009-01-05,8.1308,8.6186,8.1308,8.5313,46421,0
2009-01-06,8.4807,8.7271,8.4807,8.6692,18355,0
2009-01-07,8.6692,8.6692,8.4953,8.4953,14903,0
2009-01-08,8.4526,8.9168,8.4526,8.75,18524,0
2009-01-09,8.8972,9.1078,8.7932,8.8434,21018,0
2009-01-12,8.8434,8.8434,8.5528,8.5896,10692,0
2009-01-13,8.5896,8.6993,8.5528,8.5896,16618,0
2009-01-14,8.5528,8.5528,8.168,8.276,17780,0
2009-01-15,8.2263,8.9478,7.6435,8.2615,78782,0
2009-01-16,8.5243,8.6993,8.2684,8.3727,19247,0
2009-01-20,8.3795,9.041,8.1904,8.1904,12279,0
2009-01-21,8.2615,8.2837,7.9051,8.0581,11724,0
2009-01-22,8.6993,8.6993,7.8326,8.0648,11085,0
2009-01-23,7.8464,8.1602,7.8464,8.0218,17681,0
2009-01-26,8.2684,8.2684,8.0801,8.0876,14576,0
2009-01-27,8.1904,8.3282,8.168,8.2991,35727,0
2009-01-28,8.2263,8.6855,8.2263,8.662,12545,0
2009-01-29,8.8434,8.8434,8.2032,8.5528,21385,0
2009-01-30,8.4071,8.7703,8.2991,8.4807,17446,0
2009-02-02,8.5528,8.5528,8.3727,8.4807,18327,0
2009-02-03,8.5528,8.7065,8.5528,8.6558,18294,0
2009-02-04,8.5528,8.5896,8.5528,8.5896,2613,0
2009-02-05,8.5896,8.6186,8.5166,8.6186,15736,0
2009-02-06,8.4807,8.597,8.4807,8.5896,7178,0
2009-02-09,8.5896,8.662,8.5681,8.662,28438,0
2009-02-10,8.7355,8.7355,8.4225,8.4225,21554,0
2009-02-11,8.503,8.6259,8.503,8.5166,8282,0
2009-02-12,8.4071,8.7355,8.4071,8.4526,10541,0
2009-02-13,8.5107,8.7065,8.5107,8.5896,19574,0
2009-02-17,8.4071,8.4071,8.2991,8.2991,9339,0
2009-02-18,8.2914,8.4884,8.1525,8.1904,14939,0
2009-02-19,8.1525,8.1955,8.1525,8.1525,8353,0
2009-02-20,8.0446,8.0446,7.4979,7.6288,31871,0
2009-02-23,7.7165,7.7752,7.4979,7.5635,37563,0
2009-02-24,7.5125,7.731,7.5125,7.6797,15754,0
2009-02-25,7.7165,7.964,7.6435,7.964,5816,0
2009-02-26,7.8689,8.2684,7.8613,7.8912,10783,0
2009-02-27,7.8613,7.9267,7.7892,7.7892,8004,0
2009-03-02,7.7892,7.9341,7.6509,7.7532,9846,0
2009-03-03,7.5635,7.6582,7.3886,7.4907,8702,0
2009-03-04,7.316,7.7093,7.3012,7.7018,11972,0
2009-03-05,7.5706,7.5706,7.3958,7.4397,13367,0
2009-03-06,7.1705,7.316,7.1705,7.287,23335,0
2009-03-09,7.243,7.3522,7.0976,7.0976,11839,0
2009-03-10,6.9521,7.3958,6.9521,7.3886,14769,0
2009-03-11,7.287,7.3958,6.9009,7.2651,24149,0
2009-03-12,7.2651,7.6435,7.2651,7.6435,1648,0
2009-03-13,7.4031,7.6509,7.4031,7.6072,11157,0
2009-03-16,7.7165,7.9341,7.5855,7.7165,23307,0
2009-03-17,7.6288,7.8114,7.6288,7.731,6866,0
2009-03-18,7.8985,7.9491,7.6509,7.7383,10810,0
2009-03-19,7.6947,7.8985,7.6582,7.6727,8852,0
2009-03-20,7.7018,7.8985,7.6435,7.6435,9732,0
2009-03-23,8.0073,8.1904,7.7459,8.0725,25146,0
2009-03-24,8.1904,8.1904,7.8763,8.0801,4534,0
2009-03-25,8.3342,8.3727,7.9125,8.0446,13432,0
2009-03-26,8.2109,8.2615,8.1164,8.1449,31851,0
2009-03-27,8.3069,8.3069,8.0725,8.103,13079,0
2009-03-30,8.103,8.103,7.8838,7.964,9987,0
2009-03-31,8.0801,8.234,7.9341,7.9416,10798,0
2009-04-01,8.0073,8.1525,7.9341,8.1525,6594,0
2009-04-02,8.1758,8.3342,8.1758,8.2615,7991,0
2009-04-03,8.3342,8.4071,8.1164,8.2615,9658,0
2009-04-06,8.4225,8.4225,7.8985,8.0446,10335,0
2009-04-07,7.7605,7.9051,7.7605,7.7892,2353,0
2009-04-08,7.8613,8.1164,7.8613,8.1164,7836,0
2009-04-09,8.1164,8.3497,8.0648,8.1602,13124,0
2009-04-13,8.1904,8.2914,8.0801,8.2263,13510,0
2009-04-14,8.2263,8.2615,8.037,8.1525,17931,0
2009-04-15,8.0505,8.168,8.0505,8.168,2060,0
2009-04-16,8.2263,8.3727,8.1232,8.3727,13609,0
2009-04-17,8.2914,8.5166,8.2684,8.4884,19585,0
2009-04-20,8.4457,8.5166,8.3146,8.3282,11612,0
2009-04-21,8.1904,8.4003,8.1525,8.3727,15801,0
2009-04-22,8.2263,8.5896,8.2263,8.438,28570,0
2009-04-23,8.4526,8.5896,8.3856,8.438,29788,0
2009-04-24,8.5896,8.5896,8.1525,8.4953,32315,0
2009-04-27,8.5166,8.6332,8.4071,8.6106,14906,0
2009-04-28,8.5166,8.6476,8.3727,8.4807,12837,0
2009-04-29,8.6259,8.662,8.3925,8.3925,52138,0
2009-04-30,8.4071,8.5896,8.4071,8.5107,36083,0
2009-05-01,8.5528,8.9093,8.5459,8.7647,26845,0
2009-05-04,8.8815,9.0637,8.8815,9.0637,23900,0
2009-05-05,9.0852,9.281,9.0278,9.2221,22515,0
2009-05-06,9.1719,9.4186,9.1719,9.391,21516,0
2009-05-07,9.538,9.55,9.4641,9.4641,12449,0
2009-05-08,9.4977,9.4977,9.4493,9.4493,687,0
2009-05-11,9.3259,9.3259,8.9316,8.9619,15826,0
2009-05-12,9.0278,9.281,8.9817,9.2608,35028,0
2009-05-13,9.2608,9.2608,9.1512,9.2521,7666,0
2009-05-14,9.201,9.2288,9.1512,9.2288,3020,0
2009-05-15,9.1719,9.2521,9.0278,9.0278,8669,0
2009-05-18,9.1427,9.2462,9.1427,9.2221,5785,0
2009-05-19,9.1427,9.3601,9.1427,9.3171,4379,0
2009-05-20,9.4246,9.4246,9.3523,9.4186,5427,0
2009-05-21,9.4246,9.4246,9.3396,9.3767,4893,0
2009-05-22,9.4246,9.4246,9.3455,9.3523,9933,0
2009-05-26,9.3601,9.391,9.281,9.3601,6978,0
2009-05-27,9.2878,9.4246,9.2878,9.391,5501,0
2009-05-28,9.391,9.4246,9.3103,9.391,11861,0
2009-05-29,9.4493,9.4493,9.4117,9.4246,5236,0
2009-06-01,9.4641,9.579,9.4325,9.507,39641,0
2009-06-02,9.515,9.726,9.515,9.726,2471,0
2009-06-03,9.682,9.793,9.565,9.755,14743,0
2009-06-04,9.755,9.755,9.647,9.726,15137,0
2009-06-05,9.755,9.827,9.603,9.675,6182,0
2009-06-08,9.682,9.688,9.647,9.688,3233,0
2009-06-09,9.609,9.639,9.609,9.639,2060,0
2009-06-10,9.609,9.682,9.4918,9.682,5361,0
2009-06-11,9.682,9.747,9.579,9.609,10829,0
2009-06-12,9.609,9.609,9.4641,9.538,6629,0
2009-06-15,9.4641,9.565,9.2087,9.2608,27416,0
2009-06-16,9.391,9.391,9.281,9.2966,10566,0
2009-06-17,9.2221,9.281,9.0994,9.281,7238,0
2009-06-18,9.4246,9.623,9.2087,9.538,16668,0
2009-06-19,9.603,9.603,9.3767,9.4246,8000,0
2009-06-22,9.4325,9.507,9.0994,9.0994,8567,0
2009-06-23,9.0994,9.1361,9.0777,9.0994,95617,0
2009-06-24,9.0712,9.281,9.0561,9.2521,18005,0
2009-06-25,9.3259,9.565,9.1512,9.4246,38286,0
2009-06-26,9.603,9.603,9.4572,9.4641,8464,0
2009-06-29,9.4641,9.4641,9.3259,9.3327,6655,0
2009-06-30,9.3523,9.4246,9.281,9.3327,2331,0
2009-07-01,9.3259,9.647,9.3259,9.543,6468,0
2009-07-02,9.472,9.543,9.3035,9.4572,4754,0
2009-07-06,9.2675,9.603,9.2675,9.603,7604,0
2009-07-07,9.53,9.538,9.4572,9.538,5664,0
2009-07-08,9.538,9.538,9.2521,9.4641,14674,0
2009-07-09,9.391,9.4918,9.2462,9.2462,10852,0
2009-07-10,9.4918,9.4977,9.1883,9.3259,14408,0
2009-07-13,9.3259,9.675,9.041,9.3989,17287,0
2009-07-14,9.4641,9.4641,9.2521,9.391,2792,0
2009-07-15,9.391,9.53,9.391,9.4641,8986,0
2009-07-16,9.391,9.609,9.3259,9.4641,10181,0
2009-07-17,9.4641,9.571,9.1719,9.4572,23481,0
2009-07-20,9.3523,9.639,9.3523,9.616,16851,0
2009-07-21,9.603,9.929,9.538,9.841,17335,0
2009-07-22,9.1361,9.726,9.1361,9.623,15238,0
2009-07-23,9.784,9.827,9.675,9.827,3507,0
2009-07-24,9.747,10.192,9.747,10.17,6928,0
2009-07-27,10.097,10.097,9.899,9.98,9767,0
2009-07-28,9.973,10.016,9.8,10.016,9239,0
2009-07-29,10.126,10.126,9.956,10.067,7955,0
2009-07-30,9.945,10.153,9.945,10.082,4789,0
2009-07-31,9.98,10.206,9.98,10.147,4725,0
2009-08-03,10.147,10.227,10.126,10.153,19134,0
2009-08-04,10.089,10.309,10.082,10.234,3547,0
2009-08-05,10.133,10.352,9.915,10.213,18027,0
2009-08-06,10.133,10.22,10.067,10.22,1802,0
2009-08-07,10.133,10.336,10.067,10.179,10279,0
2009-08-10,9.929,10.198,9.929,10.147,4647,0
2009-08-11,10.126,10.126,10.053,10.082,12319,0
2009-08-12,10.047,10.153,10.047,10.147,15322,0
2009-08-13,10.082,10.179,10.047,10.133,30539,0
2009-08-14,10.002,10.14,10.002,10.038,13710,0
2009-08-17,10.009,10.009,9.827,9.841,11009,0
2009-08-18,9.827,9.929,9.827,9.929,6215,0
2009-08-19,10.009,10.009,9.864,9.995,4370,0
2009-08-20,9.908,10.082,9.893,10.082,5433,0
2009-08-21,10.009,10.147,10.009,10.06,20969,0
2009-08-24,10.082,10.153,10.073,10.105,7379,0
2009-08-25,10.097,10.147,10.024,10.112,4814,0
2009-08-26,10.047,10.047,10.047,10.047,412,0
2009-08-27,10.133,10.133,10.024,10.024,6293,0
2009-08-28,10.031,10.126,10.031,10.126,2892,0
2009-08-31,10.053,10.112,10.031,10.112,4395,0
2009-09-01,9.886,10.024,9.886,9.956,18780,0
2009-09-02,9.956,10.038,9.937,9.952,4928,0
2009-09-03,9.899,9.988,9.899,9.988,30939,0
2009-09-04,9.929,10.089,9.929,10.089,5743,0
2009-09-08,10.097,10.097,9.937,10.06,8641,0
2009-09-09,10.06,10.133,9.988,10.133,16886,0
2009-09-10,10.073,10.249,10.073,10.213,22001,0
2009-09-11,10.271,10.309,10.147,10.198,32102,0
2009-09-14,10.404,10.404,10.147,10.279,8331,0
2009-09-15,10.206,10.33,10.198,10.279,14727,0
2009-09-16,10.243,10.672,10.243,10.416,27706,0
2009-09-17,10.416,10.477,10.404,10.469,44065,0
2009-09-18,10.432,10.527,10.432,10.454,7366,0
2009-09-21,10.258,10.517,10.258,10.387,9740,0
2009-09-22,10.374,10.51,10.374,10.477,5406,0
2009-09-23,10.592,10.622,10.517,10.614,16485,0
2009-09-24,10.672,10.672,10.556,10.622,35287,0
2009-09-25,10.647,10.647,10.198,10.495,23308,0
2009-09-28,10.622,10.622,10.293,10.439,9413,0
2009-09-29,10.395,10.556,10.395,10.502,14487,0
2009-09-30,10.484,10.766,10.484,10.607,22449,0
2009-10-01,10.584,10.584,10.448,10.448,13189,0
2009-10-02,10.366,10.387,10.359,10.379,5577,0
2009-10-05,10.489,10.489,10.3,10.439,16336,0
2009-10-06,10.366,10.527,10.366,10.439,17650,0
2009-10-07,10.41,10.517,10.41,10.484,14374,0
2009-10-08,10.489,10.577,10.489,10.568,17686,0
2009-10-09,10.527,10.614,10.517,10.614,7821,0
2009-10-12,10.641,10.729,10.628,10.634,20637,0
2009-10-13,10.672,10.738,10.592,10.738,14162,0
2009-10-14,10.738,10.853,10.7,10.853,22477,0
2009-10-15,10.904,10.904,10.634,10.753,16798,0
2009-10-16,10.738,10.738,10.647,10.695,10456,0
2009-10-19,10.766,10.794,10.729,10.78,18191,0
2009-10-20,10.744,10.853,10.729,10.744,23779,0
2009-10-21,10.803,10.831,10.738,10.81,12293,0
2009-10-22,10.831,10.831,10.738,10.753,7442,0
2009-10-23,10.803,10.803,10.672,10.709,12789,0
2009-10-26,10.759,10.845,10.695,10.695,13348,0
2009-10-27,10.773,10.773,10.641,10.641,8518,0
2009-10-28,10.592,10.592,10.379,10.454,18168,0
2009-10-29,10.484,10.55,10.432,10.55,10132,0
2009-10-30,10.729,10.729,10.316,10.359,14140,0
2009-11-02,10.366,10.462,10.162,10.359,10876,0
2009-11-03,10.359,10.366,10.038,10.293,48992,0
2009-11-04,10.344,10.439,10.336,10.336,7372,0
2009-11-05,10.41,10.469,10.404,10.41,21107,0
2009-11-06,10.263,10.568,10.263,10.469,9518,0
2009-11-09,10.556,10.607,10.556,10.564,5795,0
2009-11-10,10.556,10.68,10.454,10.556,24661,0
2009-11-11,10.663,10.663,10.622,10.622,10739,0
2009-11-12,10.622,10.672,10.564,10.564,46033,0
2009-11-13,10.568,10.607,10.495,10.556,13503,0
2009-11-16,10.614,10.622,10.51,10.607,9410,0
2009-11-17,10.607,10.656,10.607,10.656,5713,0
2009-11-18,10.656,10.695,10.607,10.672,5987,0
2009-11-19,10.556,10.695,10.556,10.647,17652,0
2009-11-20,10.622,10.641,10.577,10.607,10621,0
2009-11-23,10.628,10.738,10.614,10.663,16801,0
2009-11-24,10.439,10.568,10.416,10.495,33760,0
2009-11-25,10.68,10.688,10.55,10.663,10945,0
2009-11-27,10.484,10.534,10.484,10.534,3485,0
2009-11-30,10.534,10.534,10.51,10.527,4295,0
2009-12-01,10.628,10.628,10.416,10.584,14971,0
2009-12-02,10.584,10.641,10.534,10.6,16519,0
2009-12-03,10.584,10.826,10.584,10.715,16610,0
2009-12-04,10.688,10.759,10.688,10.688,7747,0
2009-12-07,10.672,10.738,10.672,10.715,7950,0
2009-12-08,10.753,10.826,10.663,10.663,23587,0
2009-12-09,10.766,10.766,10.68,10.695,7406,0
2009-12-10,10.709,10.753,10.709,10.753,4933,0
2009-12-11,10.738,10.766,10.695,10.722,5956,0
2009-12-14,10.715,10.773,10.647,10.672,17918,0
2009-12-15,10.766,10.766,10.709,10.738,3829,0
2009-12-16,10.788,10.853,10.568,10.715,15072,0
2009-12-17,10.715,10.861,10.715,10.722,14524,0
2009-12-18,10.663,10.819,10.663,10.788,16196,0
2009-12-21,10.837,10.87,10.759,10.831,6068,0
2009-12-22,10.845,10.87,10.826,10.87,16038,0
2009-12-23,10.861,10.917,10.845,10.917,12725,0
2009-12-24,10.917,10.978,10.917,10.978,3135,0
2009-12-28,10.992,11.107,10.978,11.107,7577,0
2009-12-29,11.154,11.187,10.942,11.146,31967,0
2009-12-30,11.058,11.154,10.97,11.035,20519,0
2009-12-31,10.984,11.08,10.68,10.942,17536,0
2010-01-04,11.029,11.029,10.984,10.992,6888,0
2010-01-05,10.992,11.21,10.992,11.21,9878,0
2010-01-06,11.268,11.268,11.065,11.187,11658,0
2010-01-07,11.187,11.234,11.187,11.226,4500,0
2010-01-08,11.234,11.24,11.234,11.24,2937,0
2010-01-11,11.414,11.414,11.268,11.378,12929,0
2010-01-12,11.355,11.355,11.174,11.187,3148,0
2010-01-13,11.21,11.234,11.18,11.21,5002,0
2010-01-14,11.139,11.248,11.101,11.24,7153,0
2010-01-15,11.174,11.253,11.124,11.21,8295,0
2010-01-19,11.319,11.319,11.217,11.248,33551,0
2010-01-20,11.202,11.226,10.926,11.131,13426,0
2010-01-21,11.139,11.202,11.05,11.202,5148,0
2010-01-22,11.169,11.169,10.942,11.016,10061,0
2010-01-25,11.016,11.016,10.831,10.942,6930,0
2010-01-26,10.766,11.029,10.766,10.992,21934,0
2010-01-27,10.992,10.992,10.715,10.955,7014,0
2010-01-28,10.898,10.97,10.709,10.803,8158,0
2010-01-29,10.81,10.845,10.628,10.68,8672,0
2010-02-01,10.773,10.826,10.634,10.759,5877,0
2010-02-02,10.826,10.884,10.78,10.819,4799,0
2010-02-03,10.845,10.917,10.803,10.826,7613,0
2010-02-04,10.91,10.91,10.7,10.722,8393,0
2010-02-05,10.722,10.722,10.432,10.51,14903,0
2010-02-08,10.477,10.592,10.41,10.51,5491,0
2010-02-09,10.41,10.695,10.41,10.672,8214,0
2010-02-10,10.709,10.738,10.641,10.656,1888,0
2010-02-11,10.845,10.845,10.628,10.738,9008,0
2010-02-12,10.7,10.7,10.584,10.641,4549,0
2010-02-16,10.672,11.131,10.607,10.788,10025,0
2010-02-17,10.773,10.853,10.729,10.788,18686,0
2010-02-18,10.788,11.029,10.788,10.948,9680,0
2010-02-19,10.984,11.029,10.55,11.008,14001,0
2010-02-22,11.065,11.087,10.992,11.029,5297,0
2010-02-23,11.065,11.065,10.91,11.042,4976,0
2010-02-24,11.022,11.072,10.97,10.97,10451,0
2010-02-25,10.984,10.984,10.7,10.722,4119,0
2010-02-26,10.917,10.926,10.845,10.926,9891,0
2010-03-01,11.065,11.21,10.926,11.065,7750,0
2010-03-02,11.174,11.174,11.065,11.174,15963,0
2010-03-03,11.248,11.292,11.124,11.248,14764,0
2010-03-04,11.285,11.285,11.139,11.195,7591,0
2010-03-05,11.248,11.385,11.226,11.37,14981,0
2010-03-08,11.37,11.422,11.347,11.385,8855,0
2010-03-09,11.355,11.37,11.299,11.37,7072,0
2010-03-10,11.347,11.428,11.285,11.285,21001,0
2010-03-11,11.355,11.428,11.21,11.428,17096,0
2010-03-12,11.436,11.516,11.312,11.339,13435,0
2010-03-15,11.408,11.408,11.21,11.268,8107,0
2010-03-16,11.355,11.428,11.146,11.305,10832,0
2010-03-17,11.414,11.487,11.347,11.436,33068,0
2010-03-18,11.414,11.509,11.217,11.355,11731,0
2010-03-19,11.465,11.465,11.339,11.355,12963,0
2010-03-22,11.174,11.465,11.146,11.355,9792,0
2010-03-23,11.305,11.895,11.305,11.408,36350,0
2010-03-24,11.465,11.576,11.394,11.443,3202,0
2010-03-25,11.428,11.61,11.378,11.465,23276,0
2010-03-26,11.594,11.594,11.292,11.355,15595,0
2010-03-29,11.37,11.448,11.37,11.448,5220,0
2010-03-30,11.546,11.546,11.327,11.457,10583,0
2010-03-31,11.457,11.538,11.436,11.481,12190,0
2010-04-01,11.64,11.64,11.502,11.602,13862,0
2010-04-05,11.662,11.662,11.523,11.538,7437,0
2010-04-06,11.538,11.61,11.538,11.588,13626,0
2010-04-07,11.648,11.648,11.538,11.538,12133,0
2010-04-08,11.582,11.582,11.554,11.576,4721,0
2010-04-09,11.61,11.618,11.538,11.618,12094,0
2010-04-12,11.568,11.791,11.568,11.618,11089,0
2010-04-13,11.864,11.864,11.509,11.64,12777,0
2010-04-14,11.824,11.831,11.655,11.707,18508,0
2010-04-15,11.831,11.878,11.75,11.77,19507,0
2010-04-16,11.831,11.831,11.648,11.683,38037,0
2010-04-19,11.719,11.726,11.618,11.648,10258,0
2010-04-20,11.756,11.779,11.648,11.699,12077,0
2010-04-21,11.756,11.779,11.662,11.676,11022,0
2010-04-22,11.726,11.779,11.648,11.779,10548,0
2010-04-23,11.769,11.917,11.734,11.791,16239,0
2010-04-26,11.864,11.864,11.77,11.824,18138,0
2010-04-27,11.824,11.851,11.655,11.662,33037,0
2010-04-28,11.713,11.743,11.64,11.691,30645,0
2010-04-29,11.808,11.815,11.743,11.785,18266,0
2010-04-30,11.785,11.785,11.707,11.707,16655,0
2010-05-03,11.726,11.791,11.707,11.791,22829,0
2010-05-04,11.385,11.831,11.385,11.633,7969,0
2010-05-05,11.465,11.594,11.436,11.457,17650,0
2010-05-06,11.457,11.516,10.448,10.489,23429,0
2010-05-07,10.688,10.803,10.688,10.788,37519,0
2010-05-10,11.268,11.268,11.008,11.18,15156,0
2010-05-11,11.187,11.285,11.139,11.202,7320,0
2010-05-12,11.319,11.339,11.248,11.312,6063,0
2010-05-13,11.428,11.428,11.285,11.319,14938,0
2010-05-14,11.355,11.355,11.139,11.139,27467,0
2010-05-17,11.24,11.24,11.072,11.101,5868,0
2010-05-18,11.21,11.21,10.826,11.101,30469,0
2010-05-19,11.174,11.174,10.773,10.97,20888,0
2010-05-20,10.942,10.942,10.759,10.773,15376,0
2010-05-21,10.773,10.87,10.663,10.78,7756,0
2010-05-24,10.672,10.837,10.672,10.837,24144,0
2010-05-25,10.87,10.87,10.352,10.695,65210,0
2010-05-26,10.614,10.91,10.614,10.672,19901,0
2010-05-27,10.845,10.992,10.845,10.992,7484,0
2010-05-28,11.029,11.029,10.898,10.992,35916,0
2010-06-01,11.022,11.022,10.917,10.917,9614,0
2010-06-02,11.008,11.008,10.917,10.978,3092,0
2010-06-03,11.016,11.146,10.861,10.984,14044,0
2010-06-04,11.016,11.05,10.78,10.78,17132,0
2010-06-07,10.773,10.884,10.773,10.773,12095,0
2010-06-08,10.663,10.759,10.517,10.715,12834,0
2010-06-09,10.41,10.788,10.41,10.656,6022,0
2010-06-10,10.845,10.845,10.759,10.759,8327,0
2010-06-11,10.773,10.788,10.672,10.788,6307,0
2010-06-14,10.926,10.964,10.831,10.845,6318,0
2010-06-15,10.884,11.187,10.884,10.926,4931,0
2010-06-16,11.101,11.202,10.955,10.955,15497,0
2010-06-17,11.022,11.101,10.934,11.095,4674,0
2010-06-18,11.154,11.154,11.065,11.072,8476,0
2010-06-21,11.187,11.187,10.955,11.035,17708,0
2010-06-22,10.948,11.115,10.876,10.97,6151,0
2010-06-23,11.101,11.174,10.917,10.978,14583,0
2010-06-24,11.058,11.095,10.861,10.948,18413,0
2010-06-25,10.992,11.058,10.845,10.978,11633,0
2010-06-28,11.101,11.101,10.884,10.999,11325,0
2010-06-29,10.81,10.891,10.68,10.68,16836,0
2010-06-30,10.771,10.876,10.668,10.758,4272,0
2010-07-01,10.628,10.709,10.534,10.592,4872,0
2010-07-02,10.738,10.845,10.628,10.628,3811,0
2010-07-06,10.837,10.917,10.688,10.709,4274,0
2010-07-07,10.738,10.759,10.68,10.753,9195,0
2010-07-08,10.663,10.884,10.663,10.794,11983,0
2010-07-09,10.845,10.917,10.845,10.917,5770,0
2010-07-12,10.999,11.101,10.861,10.876,6200,0
2010-07-13,10.999,11.058,10.884,10.884,7050,0
2010-07-14,10.955,11.095,10.837,10.917,12216,0
2010-07-15,10.955,11.016,10.845,10.984,6674,0
2010-07-16,11.022,11.072,10.984,10.992,2941,0
2010-07-19,11.042,11.042,10.942,10.984,4966,0
2010-07-20,10.942,11.139,10.942,10.984,5834,0
2010-07-21,10.992,11.035,10.891,11.035,9675,0
2010-07-22,10.955,11.115,10.948,11.072,26003,0
2010-07-23,11.115,11.115,11.035,11.095,7902,0
2010-07-26,11.169,11.187,11.139,11.187,10487,0
2010-07-27,11.187,11.285,11.161,11.217,18060,0
2010-07-28,11.285,11.285,11.18,11.21,10207,0
2010-07-29,11.285,11.299,11.115,11.161,19097,0
2010-07-30,11.161,11.195,11.115,11.146,9383,0
2010-08-02,11.24,11.312,11.21,11.262,13408,0
2010-08-03,11.24,11.305,11.035,11.305,48294,0
2010-08-04,11.312,11.363,11.275,11.363,40855,0
2010-08-05,11.428,11.448,11.285,11.305,37808,0
2010-08-06,11.292,11.428,11.202,11.24,10343,0
2010-08-09,11.428,11.448,11.299,11.299,11167,0
2010-08-10,11.428,11.428,11.262,11.394,6511,0
2010-08-11,11.319,11.319,11.146,11.154,20238,0
2010-08-12,11.202,11.24,11.095,11.202,15632,0
2010-08-13,11.226,11.24,11.187,11.24,12544,0
2010-08-16,11.202,11.319,11.202,11.319,10858,0
2010-08-17,11.217,11.394,11.217,11.285,21279,0
2010-08-18,11.217,11.37,11.217,11.334,9641,0
2010-08-19,11.363,11.363,11.292,11.292,22860,0
2010-08-20,11.292,11.292,11.21,11.234,21393,0
2010-08-23,11.355,11.355,11.24,11.312,10111,0
2010-08-24,11.262,11.275,11.202,11.253,26540,0
2010-08-25,11.008,11.21,11.008,11.187,19433,0
2010-08-26,11.21,11.21,11.146,11.146,14393,0
2010-08-27,11.248,11.248,11.226,11.24,7016,0
2010-08-30,11.299,11.299,11.187,11.187,7023,0
2010-08-31,11.199,11.518,11.191,11.191,12593,0
2010-09-01,11.319,11.428,11.248,11.319,12029,0
2010-09-02,11.394,11.394,11.253,11.312,21512,0
2010-09-03,11.443,11.465,11.363,11.394,4918,0
2010-09-07,11.305,11.339,11.285,11.327,9758,0
2010-09-08,11.568,11.582,11.327,11.339,15227,0
2010-09-09,11.378,11.713,11.262,11.436,18770,0
2010-09-10,11.487,11.487,11.408,11.481,11196,0
2010-09-13,11.495,11.568,11.414,11.554,25160,0
2010-09-14,11.495,11.559,11.495,11.559,8605,0
2010-09-15,11.457,11.576,11.457,11.576,9989,0
2010-09-16,11.61,11.61,11.502,11.509,7628,0
2010-09-17,11.53,11.61,11.53,11.53,5741,0
2010-09-20,11.61,11.64,11.568,11.61,15787,0
2010-09-21,11.64,11.707,11.602,11.655,18249,0
2010-09-22,11.699,11.699,11.625,11.625,8239,0
2010-09-23,11.625,11.683,11.559,11.61,22452,0
2010-09-24,11.683,11.785,11.662,11.75,20332,0
2010-09-27,11.785,11.799,11.756,11.799,7505,0
2010-09-28,11.831,11.831,11.735,11.815,16435,0
2010-09-29,11.815,11.846,11.779,11.846,9861,0
2010-09-30,11.879,11.926,11.815,11.824,6421,0
2010-10-01,11.93,11.93,11.864,11.911,4917,0
2010-10-04,11.93,11.93,11.799,11.878,8757,0
2010-10-05,11.93,12.004,11.93,11.96,25126,0
2010-10-06,11.93,11.952,11.911,11.911,6606,0
2010-10-07,11.938,11.938,11.864,11.938,12318,0
2010-10-08,11.938,11.99,11.903,11.99,8080,0
2010-10-11,11.99,11.99,11.871,11.99,15293,0
2010-10-12,11.815,11.977,11.815,11.93,10074,0
2010-10-13,12.01,12.062,12.01,12.062,8018,0
2010-10-14,12.048,12.14,11.996,12.01,33876,0
2010-10-15,12.07,12.07,11.97,12.01,14934,0
2010-10-18,12.048,12.085,12.032,12.032,4199,0
2010-10-19,12.032,12.032,11.996,12.032,13522,0
2010-10-20,12.032,12.114,12.032,12.114,13019,0
2010-10-21,12.114,12.171,12.07,12.07,24057,0
2010-10-22,12.1,12.114,11.996,12.07,19126,0
2010-10-25,12.092,12.193,12.092,12.186,8034,0
2010-10-26,12.179,12.193,12.134,12.156,10171,0
2010-10-27,12.14,12.223,11.864,12.085,28796,0
2010-10-28,12.085,12.214,11.925,12.017,16963,0
2010-10-29,11.992,12.068,11.964,11.964,4541,0
2010-11-01,12.01,12.156,12.01,12.017,7295,0
2010-11-02,12.034,12.117,12.005,12.012,37543,0
2010-11-03,12.127,12.245,11.96,12.004,13878,0
2010-11-04,12.12,12.186,12.1,12.14,20845,0
2010-11-05,12.193,12.223,12.179,12.186,4336,0
2010-11-08,12.171,12.252,12.171,12.214,9284,0
2010-11-09,12.331,12.331,12.171,12.179,11065,0
2010-11-10,12.186,12.272,12.186,12.193,8529,0
2010-11-11,12.156,12.214,12.106,12.106,15845,0
2010-11-12,12.1,12.12,12.032,12.032,6682,0
2010-11-15,12.017,12.127,12.017,12.085,11479,0
2010-11-16,12.062,12.062,11.878,11.878,25686,0
2010-11-17,11.93,12.004,11.93,11.944,17025,0
2010-11-18,11.996,12.085,11.996,12.01,10868,0
2010-11-19,11.944,11.996,11.944,11.977,8777,0
2010-11-22,11.996,11.996,11.938,11.97,21064,0
2010-11-23,11.77,11.791,11.538,11.707,18499,0
2010-11-24,11.713,11.911,11.713,11.839,14206,0
2010-11-26,11.831,11.895,11.831,11.878,5840,0
2010-11-29,11.864,11.93,11.839,11.917,11560,0
2010-11-30,11.954,11.954,11.895,11.931,5024,0
2010-12-01,11.99,12.062,11.983,12.062,30661,0
2010-12-02,12.062,12.062,12.004,12.062,3504,0
2010-12-03,12.07,12.07,11.871,11.977,16848,0
2010-12-06,11.925,12.179,11.903,11.97,11908,0
2010-12-07,12.024,12.134,11.99,11.99,12200,0
2010-12-08,11.944,12.07,11.726,11.983,19957,0
2010-12-09,12.048,12.085,11.96,11.97,17913,0
2010-12-10,11.944,12.024,11.944,11.977,14076,0
2010-12-13,12.01,12.092,12.01,12.01,21104,0
2010-12-14,12.062,12.062,12.01,12.01,23180,0
2010-12-15,12.032,12.04,11.97,11.977,18592,0
2010-12-16,11.971,12.065,11.962,12.065,25083,0
2010-12-17,12.07,12.07,11.99,11.99,16042,0
2010-12-20,12.12,12.12,11.911,12.07,26024,0
2010-12-21,12.07,12.149,12.017,12.1,12490,0
2010-12-22,12.245,12.245,12.017,12.171,23337,0
2010-12-23,12.165,12.186,11.99,12.156,13312,0
2010-12-27,12.193,12.2,12.134,12.156,22385,0
2010-12-28,12.207,12.237,12.171,12.207,21004,0
2010-12-29,12.284,12.345,12.168,12.229,27169,0
2010-12-30,12.229,12.31,12.184,12.265,8858,0
2010-12-31,12.204,12.318,12.204,12.318,7026,0
2011-01-03,12.286,12.404,12.278,12.384,22574,0
2011-01-04,12.354,12.404,12.331,12.36,17956,0
2011-01-05,12.354,12.354,12.295,12.331,50794,0
2011-01-06,12.34,12.472,12.34,12.434,10583,0
2011-01-07,12.346,12.456,12.346,12.426,8971,0
2011-01-10,12.375,12.476,12.375,12.476,13874,0
2011-01-11,12.411,12.528,12.411,12.507,19168,0
2011-01-12,12.491,12.841,12.491,12.66,86326,0
2011-01-13,12.652,12.688,12.61,12.683,13145,0
2011-01-14,12.754,12.754,12.697,12.697,7645,0
2011-01-18,12.643,12.778,12.643,12.687,21221,0
2011-01-19,12.643,12.687,12.6,12.616,14776,0
2011-01-20,12.556,12.688,12.556,12.652,13056,0
2011-01-21,12.667,12.697,12.472,12.507,11345,0
2011-01-24,12.507,12.623,12.507,12.617,5726,0
2011-01-25,12.476,12.667,12.476,12.507,35536,0
2011-01-26,12.563,12.798,12.549,12.798,12661,0
2011-01-27,12.697,12.783,12.628,12.783,14094,0
2011-01-28,12.812,12.812,12.652,12.667,5999,0
2011-01-31,12.664,12.706,12.648,12.706,5866,0
2011-02-01,12.739,12.971,12.697,12.971,9224,0
2011-02-02,12.951,12.951,12.79,12.943,11662,0
2011-02-03,12.892,12.923,12.812,12.915,9750,0
2011-02-04,12.963,12.963,12.594,12.804,31034,0
2011-02-07,12.958,12.994,12.708,12.798,47276,0
2011-02-08,12.723,12.892,12.637,12.79,20149,0
2011-02-09,12.778,12.892,12.697,12.877,23841,0
2011-02-10,12.778,13.082,12.778,12.841,19060,0
2011-02-11,12.812,12.884,12.778,12.79,10162,0
2011-02-14,12.833,12.936,12.812,12.914,9920,0
2011-02-15,12.824,13.008,12.824,12.985,10905,0
2011-02-16,12.978,13.103,12.884,12.994,9625,0
2011-02-18,13.07,13.075,12.965,13.075,12386,0
2011-02-22,12.892,12.907,12.739,12.778,34257,0
2011-02-23,12.833,12.833,12.637,12.675,12918,0
2011-02-24,12.667,12.863,12.645,12.731,15939,0
2011-02-25,12.812,12.923,12.702,12.841,8701,0
2011-02-28,12.931,12.987,12.819,12.931,11851,0
2011-03-01,12.834,12.944,12.834,12.892,5314,0
2011-03-02,12.871,12.908,12.849,12.856,11732,0
2011-03-03,12.931,13.033,12.908,13.026,11521,0
2011-03-04,12.915,13.026,12.908,12.923,11133,0
2011-03-07,12.987,12.987,12.643,12.798,31757,0
2011-03-08,12.915,12.915,12.804,12.804,8923,0
2011-03-09,12.812,12.908,12.783,12.798,5221,0
2011-03-10,12.739,12.77,12.628,12.628,12287,0
2011-03-11,12.568,12.687,12.548,12.635,18836,0
2011-03-14,12.628,12.651,12.554,12.592,8841,0
2011-03-15,12.108,12.665,12.094,12.665,38918,0
2011-03-16,12.568,12.628,12.46,12.46,22892,0
2011-03-17,12.613,12.656,12.537,12.557,12951,0
2011-03-18,12.673,12.681,12.592,12.592,17503,0
2011-03-21,12.761,12.798,12.673,12.702,7301,0
2011-03-22,12.687,12.798,12.687,12.696,12628,0
2011-03-23,12.592,12.778,12.592,12.702,35548,0
2011-03-24,12.79,12.798,12.702,12.761,20580,0
2011-03-25,12.798,12.798,12.761,12.783,24041,0
2011-03-28,12.739,12.798,12.739,12.739,66357,0
2011-03-29,12.739,12.798,12.739,12.798,9162,0
2011-03-30,12.798,12.871,12.798,12.849,16517,0
2011-03-31,12.868,12.912,12.815,12.844,9463,0
2011-04-01,12.834,12.972,12.812,12.923,21198,0
2011-04-04,12.965,12.965,12.871,12.952,4341,0
2011-04-05,12.996,13.026,12.871,12.908,12267,0
2011-04-06,13.017,13.017,12.878,12.98,16873,0
2011-04-07,13.054,13.054,12.871,12.885,11432,0
2011-04-08,12.996,12.996,12.864,12.944,9974,0
2011-04-11,12.878,12.952,12.841,12.856,9135,0
2011-04-12,12.744,12.832,12.687,12.737,15043,0
2011-04-13,12.716,12.849,12.702,12.824,14551,0
2011-04-14,12.761,12.819,12.665,12.819,6592,0
2011-04-15,12.746,12.864,12.746,12.849,8476,0
2011-04-18,12.761,12.834,12.723,12.746,56782,0
2011-04-19,12.812,12.856,12.746,12.856,9193,0
2011-04-20,12.856,12.923,12.798,12.923,18781,0
2011-04-21,12.908,12.996,12.9,12.996,9918,0
2011-04-25,13.026,13.054,12.931,12.936,13313,0
2011-04-26,13.047,13.106,12.952,13.033,16516,0
2011-04-27,13.149,13.178,13.041,13.178,17695,0
2011-04-28,13.171,13.171,13.099,13.171,13852,0
2011-04-29,13.153,13.205,13.1,13.2,23974,0
2011-05-02,13.195,13.333,13.158,13.237,15244,0
2011-05-03,13.159,13.233,13.027,13.172,16417,0
2011-05-04,13.082,13.134,13.026,13.054,9542,0
2011-05-05,13.027,13.041,12.915,12.936,12991,0
2011-05-06,12.987,13.017,12.9,12.96,12079,0
2011-05-09,12.892,13.033,12.878,13.033,11811,0
2011-05-10,12.996,13.09,12.952,13.09,13608,0
2011-05-11,12.996,13.077,12.98,12.98,10630,0
2011-05-12,12.944,13.082,12.944,13.082,4743,0
2011-05-13,13.01,13.123,13.004,13.034,7927,0
2011-05-16,12.923,13.09,12.923,12.936,11437,0
2011-05-17,12.987,13.171,12.871,12.972,17456,0
2011-05-18,13.054,13.054,12.878,12.965,8928,0
2011-05-19,12.996,13.061,12.96,12.96,7071,0
2011-05-20,13.07,13.07,12.87,12.952,8049,0
2011-05-23,12.834,12.931,12.819,12.885,11933,0
2011-05-24,12.856,12.885,12.824,12.849,14548,0
2011-05-25,12.778,12.931,12.778,12.923,7785,0
2011-05-26,12.856,12.965,12.856,12.952,6563,0
2011-05-27,12.915,13.099,12.915,13.018,6808,0
2011-05-31,13.044,13.111,12.975,13.038,9375,0
2011-06-01,12.996,13.07,12.936,12.987,11603,0
2011-06-02,13.041,13.062,12.823,12.96,14755,0
2011-06-03,12.856,12.892,12.832,12.832,2767,0
2011-06-06,12.884,12.9,12.7,12.7,5480,0
2011-06-07,12.768,12.819,12.721,12.783,21590,0
2011-06-08,12.832,12.856,12.687,12.694,6979,0
2011-06-09,12.752,12.819,12.7,12.783,9283,0
2011-06-10,12.671,12.776,12.552,12.552,15911,0
2011-06-13,12.472,12.68,12.237,12.547,20721,0
2011-06-14,12.605,12.68,12.566,12.566,7921,0
2011-06-15,12.537,12.557,12.478,12.517,10168,0
2011-06-16,12.537,12.605,12.529,12.529,12046,0
2011-06-17,12.547,12.566,12.478,12.485,9432,0
2011-06-20,12.449,12.552,12.449,12.517,5738,0
2011-06-21,12.517,12.64,12.517,12.632,13089,0
2011-06-22,12.597,12.632,12.597,12.619,47191,0
2011-06-23,12.566,12.632,12.478,12.632,26881,0
2011-06-24,12.632,12.783,12.589,12.589,29767,0
2011-06-27,12.583,12.64,12.557,12.64,22817,0
2011-06-28,12.64,12.64,12.605,12.632,80353,0
2011-06-29,12.664,12.705,12.664,12.705,3880,0
2011-06-30,12.671,12.957,12.648,12.815,11244,0
2011-07-01,12.823,12.944,12.823,12.936,7394,0
2011-07-05,12.9,12.987,12.9,12.972,4382,0
2011-07-06,12.857,12.939,12.857,12.934,22046,0
2011-07-07,12.965,13.128,12.931,13.077,25692,0
2011-07-08,12.965,12.996,12.87,12.944,3928,0
2011-07-11,12.841,12.9,12.823,12.841,8792,0
2011-07-12,12.856,12.884,12.803,12.863,19541,0
2011-07-13,12.863,12.915,12.863,12.863,19517,0
2011-07-14,12.823,12.877,12.648,12.729,21895,0
2011-07-15,12.819,12.819,12.721,12.768,5335,0
2011-07-18,12.705,12.744,12.619,12.64,20661,0
2011-07-19,12.664,12.778,12.664,12.761,8428,0
2011-07-20,12.737,12.832,12.737,12.832,5827,0
2011-07-21,12.832,12.944,12.832,12.884,9138,0
2011-07-22,12.863,12.944,12.848,12.863,5573,0
2011-07-25,12.841,12.863,12.841,12.841,6744,0
2011-07-26,12.894,12.894,12.783,12.783,16910,0
2011-07-27,12.744,12.76,12.632,12.632,15016,0
2011-07-28,12.557,12.605,12.529,12.529,14234,0
2011-07-29,12.46,12.475,12.356,12.422,16308,0
2011-08-01,12.525,12.557,12.393,12.435,12519,0
2011-08-02,12.395,12.395,12.29,12.29,16641,0
2011-08-03,12.294,12.345,12.161,12.345,18642,0
2011-08-04,12.195,12.216,11.846,11.88,29596,0
2011-08-05,11.917,12.013,11.591,11.673,17890,0
2011-08-08,11.488,11.578,10.965,10.965,36450,0
2011-08-09,10.97,11.274,10.949,11.274,11734,0
2011-08-10,11.036,11.239,11.036,11.207,14749,0
2011-08-11,11.199,11.629,11.199,11.597,12079,0
2011-08-12,11.591,11.711,11.488,11.571,16304,0
2011-08-15,11.597,11.838,11.597,11.768,10811,0
2011-08-16,11.696,11.806,11.696,11.784,7659,0
2011-08-17,11.768,11.878,11.768,11.798,6880,0
2011-08-18,11.645,11.652,11.423,11.423,15615,0
2011-08-19,11.239,11.504,11.239,11.385,9406,0
2011-08-22,11.488,11.541,11.304,11.304,4649,0
2011-08-23,11.415,11.571,11.355,11.549,13548,0
2011-08-24,11.622,11.622,11.311,11.518,6542,0
2011-08-25,11.591,11.597,11.394,11.436,5940,0
2011-08-26,11.413,11.777,11.413,11.666,5036,0
2011-08-29,11.703,11.979,11.703,11.777,3754,0
2011-08-30,11.784,11.911,11.784,11.887,11013,0
2011-08-31,11.911,12.014,11.863,11.956,19838,0
2011-09-01,11.931,11.971,11.838,11.938,4830,0
2011-09-02,11.714,11.767,11.624,11.648,7823,0
2011-09-06,11.442,11.596,11.399,11.487,10972,0
2011-09-07,11.539,11.717,11.539,11.666,15034,0
2011-09-08,11.658,11.673,11.57,11.583,4195,0
2011-09-09,11.57,11.577,11.456,11.502,20912,0
2011-09-12,11.48,11.495,11.351,11.495,13622,0
2011-09-13,11.48,11.652,11.48,11.583,7807,0
2011-09-14,11.59,11.749,11.554,11.717,6178,0
2011-09-15,11.732,11.815,11.68,11.791,9228,0
2011-09-16,11.749,11.905,11.749,11.791,11583,0
2011-09-19,11.658,11.711,11.596,11.68,8845,0
2011-09-20,11.644,11.703,11.59,11.621,9963,0
2011-09-21,11.561,11.666,11.561,11.583,53988,0
2011-09-22,11.583,11.636,11.315,11.315,82465,0
2011-09-23,11.264,11.367,11.161,11.351,24937,0
2011-09-26,11.351,11.413,11.264,11.344,9754,0
2011-09-27,11.391,11.596,11.391,11.547,10811,0
2011-09-28,11.487,11.531,11.33,11.33,11516,0
2011-09-29,11.367,11.509,11.301,11.323,29206,0
2011-09-30,11.347,11.371,11.022,11.022,44987,0
2011-10-03,11.1,11.174,10.861,10.87,9124,0
2011-10-04,10.667,10.718,10.51,10.585,17017,0
2011-10-05,10.501,10.801,10.501,10.757,11969,0
2011-10-06,10.725,10.98,10.725,10.98,7961,0
2011-10-07,10.966,11.122,10.966,11.012,3993,0
2011-10-10,11.063,11.235,11.063,11.218,3892,0
2011-10-11,11.084,11.241,11.063,11.138,15601,0
2011-10-12,11.1,11.628,11.1,11.448,50562,0
2011-10-13,11.42,11.723,11.33,11.539,17029,0
2011-10-14,11.426,11.791,11.426,11.605,19137,0
2011-10-17,11.554,11.621,11.359,11.554,5579,0
2011-10-18,11.577,11.628,11.382,11.628,12892,0
2011-10-19,11.531,11.687,11.531,11.583,11086,0
2011-10-20,11.547,11.652,11.495,11.547,9524,0
2011-10-21,11.583,11.791,11.187,11.763,16233,0
2011-10-24,11.687,11.777,11.554,11.732,9417,0
2011-10-25,11.633,11.722,11.475,11.714,5375,0
2011-10-26,11.583,11.791,11.583,11.74,5303,0
2011-10-27,11.846,12,11.846,11.851,15525,0
2011-10-28,11.851,12.074,11.846,11.918,12694,0
2011-10-31,11.911,11.911,11.803,11.803,4342,0
2011-11-01,11.746,11.76,11.6,11.648,6420,0
2011-11-02,11.777,11.777,11.59,11.749,3251,0
2011-11-03,11.837,11.917,11.737,11.813,2546,0
2011-11-04,11.722,11.729,11.574,11.67,12789,0
2011-11-07,11.763,11.807,11.577,11.652,17146,0
2011-11-08,11.687,11.74,11.59,11.673,16892,0
2011-11-09,11.6,11.617,11.533,11.593,52230,0
2011-11-10,11.677,11.729,11.593,11.624,11652,0
2011-11-11,11.692,11.714,11.587,11.587,9920,0
2011-11-14,11.583,11.596,11.495,11.596,24493,0
2011-11-15,11.583,11.749,11.502,11.687,15834,0
2011-11-16,11.711,11.927,11.547,11.59,14610,0
2011-11-17,11.717,11.717,11.524,11.524,9752,0
2011-11-18,11.633,11.692,11.497,11.662,29367,0
2011-11-21,11.662,11.662,11.51,11.587,32015,0
2011-11-22,11.519,11.692,11.519,11.533,8064,0
2011-11-23,11.557,11.608,11.316,11.557,6713,0
2011-11-25,11.608,11.608,11.414,11.574,7933,0
2011-11-28,11.574,11.684,11.574,11.633,16796,0
2011-11-29,11.677,11.767,11.475,11.6,31895,0
2011-11-30,11.685,11.848,11.586,11.648,51298,0
2011-12-01,11.775,11.83,11.557,11.805,10423,0
2011-12-02,11.917,11.927,11.639,11.775,11168,0
2011-12-05,11.783,11.83,11.633,11.746,12833,0
2011-12-06,11.813,11.857,11.542,11.677,7921,0
2011-12-07,11.714,11.767,11.587,11.709,6006,0
2011-12-08,11.714,11.76,11.655,11.701,5595,0
2011-12-09,11.767,11.83,11.51,11.633,10122,0
2011-12-12,11.633,11.67,11.458,11.466,8184,0
2011-12-13,11.436,11.551,11.436,11.542,5784,0
2011-12-14,11.58,11.58,11.241,11.294,21117,0
2011-12-15,11.294,11.414,11.294,11.414,7311,0
2011-12-16,11.393,11.393,11.337,11.383,4321,0
2011-12-19,11.407,11.414,11.254,11.308,7395,0
2011-12-20,11.308,11.414,11.27,11.414,18626,0
2011-12-21,11.414,11.551,11.27,11.533,9496,0
2011-12-22,11.497,11.551,11.443,11.466,4928,0
2011-12-23,11.551,11.551,11.449,11.51,7718,0
2011-12-27,11.551,11.6,11.414,11.551,11274,0
2011-12-28,11.574,11.617,11.36,11.414,14526,0
2011-12-29,11.376,11.428,11.324,11.414,16121,0
2011-12-30,11.344,11.451,11.344,11.383,19454,0
2012-01-03,11.475,11.557,11.352,11.557,22572,0
2012-01-04,11.557,11.608,11.466,11.608,7890,0
2012-01-05,11.624,11.737,11.542,11.737,6283,0
2012-01-06,11.737,11.767,11.551,11.648,11362,0
2012-01-09,11.655,11.76,11.633,11.729,8027,0
2012-01-10,11.729,11.863,11.709,11.844,11150,0
2012-01-11,11.813,11.837,11.788,11.805,12133,0
2012-01-12,11.822,11.895,11.822,11.895,6988,0
2012-01-13,11.871,11.895,11.797,11.857,8307,0
2012-01-17,11.856,11.878,11.835,11.856,8697,0
2012-01-18,11.851,11.973,11.851,11.973,25301,0
2012-01-19,11.964,12.021,11.94,12.007,19580,0
2012-01-20,12.001,12.021,11.879,12.021,10751,0
2012-01-23,12.038,12.151,11.947,12.135,27936,0
2012-01-24,12.085,12.142,12.085,12.107,7167,0
2012-01-25,12.135,12.204,12.069,12.135,15526,0
2012-01-26,12.159,12.229,12.142,12.142,7564,0
2012-01-27,12.167,12.204,12.142,12.204,40682,0
2012-01-30,12.249,12.278,12.197,12.278,10704,0
2012-01-31,12.381,12.402,12.313,12.395,14311,0
2012-02-01,12.444,12.469,12.422,12.453,14734,0
2012-02-02,12.497,12.522,12.438,12.506,6893,0
2012-02-03,12.514,12.625,12.489,12.613,9155,0
2012-02-06,12.613,12.656,12.596,12.613,6712,0
2012-02-07,12.609,12.698,12.586,12.698,1598,0
2012-02-08,12.76,12.777,12.646,12.646,11859,0
2012-02-09,12.646,12.798,12.646,12.728,16530,0
2012-02-10,12.722,12.746,12.664,12.715,5587,0
2012-02-13,12.762,12.806,12.671,12.722,15406,0
2012-02-14,12.695,12.715,12.671,12.715,8607,0
2012-02-15,12.739,12.739,12.613,12.613,10129,0
2012-02-16,12.664,12.706,12.648,12.701,9605,0
2012-02-17,12.701,12.784,12.701,12.784,11753,0
2012-02-21,12.722,12.791,12.722,12.722,9611,0
2012-02-22,12.687,12.754,12.664,12.73,6285,0
2012-02-23,12.784,12.806,12.739,12.754,15543,0
2012-02-24,12.76,12.867,12.736,12.744,7272,0
2012-02-27,12.806,12.806,12.722,12.77,10409,0
2012-02-28,12.754,12.762,12.73,12.754,5437,0
2012-02-29,12.742,12.848,12.717,12.773,12988,0
2012-03-01,12.806,12.844,12.73,12.822,6280,0
2012-03-02,12.82,12.82,12.72,12.769,7591,0
2012-03-05,12.72,12.842,12.712,12.72,8832,0
2012-03-06,12.692,12.712,12.54,12.54,10782,0
2012-03-07,12.568,12.6,12.568,12.592,5829,0
2012-03-08,12.637,12.653,12.617,12.629,11233,0
2012-03-09,12.629,12.79,12.617,12.769,16277,0
2012-03-12,12.82,12.867,12.744,12.752,8624,0
2012-03-13,12.813,12.928,12.79,12.928,5987,0
2012-03-14,12.971,12.978,12.813,12.813,7443,0
2012-03-15,12.888,12.912,12.813,12.903,5962,0
2012-03-16,12.903,12.903,12.813,12.813,4787,0
2012-03-19,12.777,12.858,12.777,12.805,6743,0
2012-03-20,12.873,12.873,12.592,12.653,9123,0
2012-03-21,12.663,12.72,12.592,12.623,28017,0
2012-03-22,12.629,12.686,12.553,12.56,4195,0
2012-03-23,12.56,12.623,12.56,12.609,6939,0
2012-03-26,12.6,12.692,12.592,12.692,26907,0
2012-03-27,12.629,12.686,12.568,12.653,59040,0
2012-03-28,12.637,12.646,12.531,12.646,29764,0
2012-03-29,12.629,12.698,12.526,12.653,14910,0
2012-03-30,12.687,12.687,12.569,12.664,11602,0
2012-04-02,12.586,12.805,12.586,12.805,8719,0
2012-04-03,12.704,12.769,12.646,12.646,2493,0
2012-04-04,12.637,12.692,12.577,12.668,14193,0
2012-04-05,12.568,12.646,12.568,12.646,8850,0
2012-04-09,12.577,12.586,12.448,12.54,6712,0
2012-04-10,12.441,12.448,12.373,12.417,9020,0
2012-04-11,12.417,12.502,12.364,12.441,7130,0
2012-04-12,12.434,12.609,12.402,12.519,7566,0
2012-04-13,12.502,12.502,12.364,12.373,10205,0
2012-04-16,12.402,12.464,12.175,12.373,22741,0
2012-04-17,12.373,12.434,12.373,12.41,15532,0
2012-04-18,12.373,12.425,12.364,12.364,7770,0
2012-04-19,12.364,12.425,12.364,12.364,5788,0
2012-04-20,12.364,12.425,12.364,12.381,9676,0
2012-04-23,12.364,12.364,12.213,12.244,23867,0
2012-04-24,12.288,12.358,12.231,12.343,7557,0
2012-04-25,12.358,12.41,12.327,12.335,14189,0
2012-04-26,12.327,12.425,12.327,12.425,9094,0
2012-04-27,12.425,12.485,12.364,12.395,16001,0
2012-04-30,12.394,12.484,12.355,12.472,8964,0
2012-05-01,12.485,12.553,12.381,12.553,11877,0
2012-05-02,12.51,12.56,12.448,12.56,7393,0
2012-05-03,12.504,12.521,12.374,12.451,9524,0
2012-05-04,12.464,12.464,12.279,12.381,5909,0
2012-05-07,12.32,12.395,12.32,12.39,6440,0
2012-05-08,12.35,12.35,12.244,12.327,17263,0
2012-05-09,12.26,12.392,12.231,12.26,18561,0
2012-05-10,12.267,12.352,12.267,12.314,14200,0
2012-05-11,12.288,12.35,12.231,12.266,22036,0
2012-05-14,12.266,12.272,12.198,12.272,17262,0
2012-05-15,12.272,12.272,12.198,12.198,11058,0
2012-05-16,12.213,12.237,12.107,12.107,10813,0
2012-05-17,12.039,12.086,11.917,11.932,27986,0
2012-05-18,11.878,11.917,11.744,11.744,11330,0
2012-05-21,11.713,11.895,11.713,11.856,16971,0
2012-05-22,11.862,12.093,11.862,12.014,27058,0
2012-05-23,12.014,12.047,11.932,12.014,21244,0
2012-05-24,12.021,12.116,12.014,12.061,21609,0
2012-05-25,12.068,12.115,12.038,12.115,22911,0
2012-05-29,12.1,12.288,12.1,12.266,25889,0
2012-05-30,12.135,12.135,12.021,12.021,3929,0
2012-05-31,12.086,12.086,11.992,12.055,2603,0
2012-06-01,11.999,11.999,11.825,11.825,12663,0
2012-06-04,11.856,11.895,11.63,11.773,14934,0
2012-06-05,11.748,11.923,11.748,11.852,14504,0
2012-06-06,11.884,11.953,11.884,11.901,51163,0
2012-06-07,11.909,12.02,11.909,11.93,20735,0
2012-06-08,11.916,12.02,11.916,11.985,7732,0
2012-06-11,11.992,12.02,11.93,11.979,9803,0
2012-06-12,11.953,12.054,11.93,12.054,5978,0
2012-06-13,11.985,12.038,11.985,12.038,4199,0
2012-06-14,11.992,12.092,11.992,12.045,21653,0
2012-06-15,12.068,12.1,11.992,12.1,6043,0
2012-06-18,12.115,12.151,12.075,12.143,10312,0
2012-06-19,12.092,12.19,12.084,12.129,6101,0
2012-06-20,12.135,12.175,12.135,12.143,7345,0
2012-06-21,12.129,12.167,12.054,12.06,11960,0
2012-06-22,12.068,12.221,12.054,12.092,7860,0
2012-06-25,12.115,12.115,12.02,12.06,9279,0
2012-06-26,12.075,12.075,11.999,12.054,6705,0
2012-06-27,12.054,12.19,12.014,12.184,5953,0
2012-06-28,12.167,12.184,12.054,12.129,12131,0
2012-06-29,12.198,12.28,12.16,12.198,9842,0
2012-07-02,12.167,12.28,12.167,12.28,11222,0
2012-07-03,12.175,12.358,12.175,12.343,9053,0
2012-07-05,12.358,12.358,12.28,12.328,5585,0
2012-07-06,12.314,12.343,12.198,12.245,63032,0
2012-07-09,12.252,12.28,12.221,12.28,13763,0
2012-07-10,12.26,12.305,12.205,12.252,21233,0
2012-07-11,12.252,12.273,12.143,12.231,10400,0
2012-07-12,12.231,12.231,12.1,12.175,11265,0
2012-07-13,12.175,12.213,12.175,12.175,10347,0
2012-07-16,12.16,12.28,12.16,12.237,24975,0
2012-07-17,12.275,12.275,12.215,12.247,18734,0
2012-07-18,12.239,12.275,12.207,12.239,10392,0
2012-07-19,12.237,12.314,12.231,12.314,8574,0
2012-07-20,12.321,12.358,12.167,12.213,11516,0
2012-07-23,12.231,12.231,12.151,12.151,7712,0
2012-07-24,12.2,12.2,12.123,12.153,3043,0
2012-07-25,12.107,12.305,12.107,12.198,7600,0
2012-07-26,12.198,12.358,12.198,12.343,9645,0
2012-07-27,12.343,12.495,12.343,12.473,13417,0
2012-07-30,12.504,12.649,12.436,12.451,6407,0
2012-07-31,12.365,12.521,12.365,12.495,9045,0
2012-08-01,12.549,12.589,12.419,12.487,6523,0
2012-08-02,12.472,12.472,12.369,12.407,6730,0
2012-08-03,12.436,12.563,12.436,12.451,10782,0
2012-08-06,12.528,12.572,12.487,12.556,7388,0
2012-08-07,12.501,12.638,12.501,12.54,8101,0
2012-08-08,12.618,12.625,12.549,12.596,9287,0
2012-08-09,12.604,12.625,12.543,12.572,2833,0
2012-08-10,12.604,12.664,12.543,12.563,10658,0
2012-08-13,12.589,12.664,12.459,12.658,16023,0
2012-08-14,12.604,12.641,12.604,12.641,7614,0
2012-08-15,12.632,12.641,12.589,12.618,6800,0
2012-08-16,12.604,12.697,12.604,12.697,6409,0
2012-08-17,12.709,12.717,12.641,12.641,6097,0
2012-08-20,12.613,12.681,12.613,12.658,12806,0
2012-08-21,12.604,12.749,12.604,12.732,13516,0
2012-08-22,12.742,12.742,12.625,12.649,8240,0
2012-08-23,12.664,12.697,12.589,12.589,6093,0
2012-08-24,12.61,12.664,12.56,12.56,7500,0
2012-08-27,12.572,12.618,12.543,12.596,4241,0
2012-08-28,12.625,12.649,12.543,12.563,10858,0
2012-08-29,12.596,12.625,12.535,12.543,2702,0
2012-08-30,12.563,12.596,12.487,12.504,7760,0
2012-08-31,12.479,12.513,12.479,12.513,2235,0
2012-09-04,12.501,12.54,12.484,12.54,9790,0
2012-09-05,12.492,12.587,12.492,12.587,15996,0
2012-09-06,12.54,12.617,12.54,12.601,29758,0
2012-09-07,12.601,12.707,12.593,12.664,50167,0
2012-09-10,12.748,12.748,12.61,12.647,14096,0
2012-09-11,12.664,12.755,12.647,12.731,20374,0
2012-09-12,12.723,12.817,12.723,12.772,22493,0
2012-09-13,12.794,12.863,12.731,12.863,19806,0
2012-09-14,12.817,12.902,12.817,12.823,14407,0
2012-09-17,12.823,12.939,12.817,12.823,13363,0
2012-09-18,12.823,12.961,12.809,12.902,9376,0
2012-09-19,12.871,12.956,12.871,12.918,7519,0
2012-09-20,12.956,12.956,12.893,12.902,11403,0
2012-09-21,12.893,12.97,12.893,12.961,4389,0
2012-09-24,12.926,12.97,12.902,12.91,7169,0
2012-09-25,12.871,12.939,12.871,12.878,13362,0
2012-09-26,12.902,12.926,12.823,12.841,21612,0
2012-09-27,12.902,12.935,12.848,12.935,16685,0
2012-09-28,12.961,12.97,12.886,12.939,21446,0
2012-10-01,12.886,13.009,12.886,12.935,21410,0
2012-10-02,12.902,12.956,12.902,12.935,7593,0
2012-10-03,12.886,12.985,12.886,12.97,8262,0
2012-10-04,12.939,13.034,12.935,13.009,7842,0
2012-10-05,12.97,13.071,12.97,12.985,8677,0
2012-10-08,12.886,13.026,12.878,12.956,12742,0
2012-10-09,12.871,12.948,12.871,12.948,11484,0
2012-10-10,12.902,12.902,12.848,12.848,12387,0
2012-10-11,12.841,12.871,12.817,12.817,9761,0
2012-10-12,12.786,12.871,12.61,12.731,12746,0
2012-10-15,12.701,12.786,12.701,12.786,12894,0
2012-10-16,12.74,12.91,12.74,12.91,10198,0
2012-10-17,12.918,12.918,12.841,12.878,17238,0
2012-10-18,12.871,12.878,12.871,12.878,6020,0
2012-10-19,12.886,12.886,12.74,12.8,8530,0
2012-10-22,12.772,12.878,12.772,12.831,11566,0
2012-10-23,12.878,12.902,12.647,12.78,15640,0
2012-10-24,12.794,12.809,12.755,12.794,3463,0
2012-10-25,12.786,12.809,12.78,12.786,7747,0
2012-10-26,12.794,12.794,12.731,12.755,8876,0
2012-10-31,12.617,12.74,12.617,12.68,27293,0
2012-11-01,12.63,12.794,12.63,12.764,18168,0
2012-11-02,12.748,12.817,12.748,12.772,9382,0
2012-11-05,12.748,12.772,12.731,12.748,13717,0
2012-11-06,12.731,12.764,12.731,12.74,15734,0
2012-11-07,12.715,12.715,12.593,12.638,26313,0
2012-11-08,12.593,12.63,12.593,12.601,10270,0
2012-11-09,12.56,12.56,12.548,12.548,14976,0
2012-11-12,12.509,12.554,12.509,12.531,9750,0
2012-11-13,12.531,12.56,12.526,12.526,25304,0
2012-11-14,12.476,12.492,12.347,12.355,46999,0
2012-11-15,12.331,12.399,12.224,12.233,39610,0
2012-11-16,12.347,12.347,12.094,12.239,26987,0
2012-11-19,12.331,12.492,12.331,12.44,11469,0
2012-11-20,12.476,12.501,12.324,12.378,16696,0
2012-11-21,12.394,12.56,12.394,12.54,10805,0
2012-11-23,12.509,12.587,12.509,12.569,1865,0
2012-11-26,12.578,12.601,12.456,12.472,16182,0
2012-11-27,12.476,12.54,12.476,12.526,12830,0
2012-11-28,12.545,12.615,12.514,12.607,18113,0
2012-11-29,12.668,12.668,12.622,12.645,17172,0
2012-11-30,12.653,12.668,12.59,12.636,7261,0
2012-12-03,12.668,12.668,12.645,12.662,18211,0
2012-12-04,12.653,12.662,12.615,12.628,9043,0
2012-12-05,12.615,12.636,12.598,12.607,12227,0
2012-12-06,12.551,12.668,12.551,12.59,25172,0
2012-12-07,12.574,12.677,12.574,12.677,19437,0
2012-12-10,12.607,12.677,12.584,12.622,18973,0
2012-12-11,12.584,12.668,12.584,12.636,20624,0
2012-12-12,12.677,12.677,12.598,12.622,31905,0
2012-12-13,12.607,12.677,12.551,12.557,54737,0
2012-12-14,12.48,12.622,12.48,12.598,33911,0
2012-12-17,12.545,12.653,12.545,12.653,21490,0
2012-12-18,12.622,12.721,12.622,12.714,14311,0
2012-12-19,12.662,12.823,12.662,12.779,16016,0
2012-12-20,12.73,12.879,12.714,12.823,16837,0
2012-12-21,12.848,12.848,12.771,12.831,28359,0
2012-12-24,12.864,12.864,12.785,12.785,1867,0
2012-12-26,12.785,12.831,12.771,12.817,14481,0
2012-12-27,12.714,12.779,12.714,12.779,16645,0
2012-12-28,12.686,12.817,12.662,12.738,31418,0
2012-12-31,12.636,12.808,12.636,12.793,9290,0
2013-01-02,12.856,13.004,12.856,12.957,7947,0
2013-01-03,12.911,13.037,12.911,12.949,16691,0
2013-01-04,12.935,13.113,12.935,13.105,16755,0
2013-01-07,13.066,13.143,13.066,13.143,11229,0
2013-01-08,13.183,13.201,13.152,13.201,5780,0
2013-01-09,13.193,13.301,13.183,13.277,19155,0
2013-01-10,13.244,13.347,13.23,13.347,9749,0
2013-01-11,13.307,13.332,13.23,13.237,11405,0
2013-01-14,13.355,13.355,13.222,13.262,7612,0
2013-01-15,13.285,13.34,13.206,13.301,16375,0
2013-01-16,13.27,13.347,13.237,13.347,19453,0
2013-01-17,13.332,13.378,13.27,13.347,21181,0
2013-01-18,13.315,13.416,13.301,13.416,16657,0
2013-01-22,13.378,13.441,13.371,13.409,15035,0
2013-01-23,13.458,13.472,13.425,13.448,7127,0
2013-01-24,13.4,13.464,13.4,13.448,13345,0
2013-01-25,13.503,13.557,13.479,13.548,13190,0
2013-01-28,13.597,13.597,13.472,13.495,25951,0
2013-01-29,13.526,13.557,13.479,13.548,15397,0
2013-01-30,13.581,13.597,13.503,13.511,9728,0
2013-01-31,13.548,13.548,13.472,13.495,3795,0
2013-02-01,13.564,13.581,13.486,13.564,16267,0
2013-02-04,13.534,13.564,13.448,13.464,13699,0
2013-02-05,13.441,13.627,13.441,13.511,14118,0
2013-02-06,13.511,13.597,13.486,13.548,9552,0
2013-02-07,13.503,13.557,13.425,13.472,8598,0
2013-02-08,13.479,13.613,13.479,13.613,12391,0
2013-02-11,13.573,13.588,13.441,13.519,12324,0
2013-02-12,13.526,13.557,13.511,13.543,4931,0
2013-02-13,13.534,13.548,13.479,13.479,10997,0
2013-02-14,13.458,13.69,13.441,13.581,15103,0
2013-02-15,13.613,13.613,13.534,13.573,10730,0
2013-02-19,13.588,13.657,13.557,13.557,11381,0
2013-02-20,13.557,13.588,13.4,13.472,31438,0
2013-02-21,13.503,13.534,13.315,13.347,23923,0
2013-02-22,13.364,13.441,13.135,13.386,41692,0
2013-02-25,13.416,13.458,13.23,13.23,30461,0
2013-02-26,13.23,13.34,13.23,13.285,12362,0
2013-02-27,13.237,13.392,13.237,13.371,12385,0
2013-02-28,13.416,13.416,13.347,13.347,18007,0
2013-03-01,13.392,13.425,13.315,13.34,13622,0
2013-03-04,13.262,13.392,13.262,13.332,21609,0
2013-03-05,13.371,13.495,13.371,13.486,9205,0
2013-03-06,13.548,13.548,13.432,13.472,11068,0
2013-03-07,13.425,13.581,13.425,13.543,16149,0
2013-03-08,13.657,13.657,13.581,13.597,3914,0
2013-03-11,13.607,13.636,13.573,13.621,5063,0
2013-03-12,13.69,13.69,13.564,13.588,24489,0
2013-03-13,13.548,13.675,13.548,13.675,4965,0
2013-03-14,13.666,13.684,13.65,13.658,8760,0
2013-03-15,13.762,13.762,13.627,13.636,5740,0
2013-03-18,13.44,13.621,13.44,13.607,25980,0
2013-03-19,13.557,13.573,13.424,13.542,75579,0
2013-03-20,13.627,13.643,13.581,13.613,9485,0
2013-03-21,13.69,13.715,13.526,13.526,20801,0
2013-03-22,13.621,13.684,13.548,13.548,14451,0
2013-03-25,13.636,13.666,13.573,13.573,5034,0
2013-03-26,13.666,13.69,13.627,13.627,19826,0
2013-03-27,13.65,13.675,13.573,13.666,13420,0
2013-03-28,13.747,13.768,13.65,13.753,11090,0
2013-04-01,13.65,13.731,13.65,13.706,6177,0
2013-04-02,13.684,13.715,13.684,13.684,10745,0
2013-04-03,13.753,13.753,13.573,13.621,25461,0
2013-04-04,13.542,13.588,13.542,13.573,7709,0
2013-04-05,13.526,13.557,13.485,13.494,20646,0
2013-04-08,13.621,13.621,13.518,13.581,10763,0
2013-04-09,13.526,13.607,13.494,13.607,15840,0
2013-04-10,13.548,13.69,13.548,13.65,10162,0
2013-04-11,13.65,13.698,13.65,13.69,17664,0
2013-04-12,13.675,13.785,13.666,13.721,14836,0
2013-04-15,13.721,13.721,13.613,13.621,15303,0
2013-04-16,13.738,13.747,13.607,13.721,7345,0
2013-04-17,13.721,13.721,13.581,13.581,11680,0
2013-04-18,13.666,13.666,13.526,13.526,9892,0
2013-04-19,13.526,13.588,13.526,13.533,8147,0
2013-04-22,13.485,13.573,13.485,13.557,9295,0
2013-04-23,13.621,13.643,13.548,13.621,12736,0
2013-04-24,13.627,13.627,13.597,13.627,11221,0
2013-04-25,13.627,13.706,13.627,13.658,15420,0
2013-04-26,13.721,13.721,13.666,13.706,4413,0
2013-04-29,13.721,13.738,13.666,13.731,8675,0
2013-04-30,13.747,13.762,13.721,13.762,13768,0
2013-05-01,13.731,13.801,13.69,13.747,14224,0
2013-05-02,13.932,13.932,13.448,13.731,41659,0
2013-05-03,13.747,13.887,13.747,13.854,26115,0
2013-05-06,13.776,13.932,13.776,13.887,24065,0
2013-05-07,13.887,13.974,13.873,13.949,10317,0
2013-05-08,13.942,13.991,13.926,13.991,6102,0
2013-05-09,13.991,14.044,13.974,14.044,13317,0
2013-05-10,14.011,14.036,13.919,13.949,27481,0
2013-05-13,14.004,14.028,13.966,13.991,29886,0
2013-05-14,14.028,14.139,14.028,14.139,25315,0
2013-05-15,14.177,14.177,14.123,14.154,11440,0
2013-05-16,14.201,14.201,14.161,14.201,3892,0
2013-05-17,14.232,14.232,14.186,14.201,9088,0
2013-05-20,14.21,14.28,14.21,14.28,13570,0
2013-05-21,14.249,14.319,14.177,14.295,9405,0
2013-05-22,14.348,14.348,14.232,14.256,20908,0
2013-05-23,14.169,14.21,14.076,14.076,19630,0
2013-05-24,14.099,14.131,14.076,14.099,5202,0
2013-05-28,14.154,14.232,14.123,14.139,12803,0
2013-05-29,14.123,14.123,13.932,13.997,19856,0
2013-05-30,14.004,14.082,14.004,14.036,15661,0
2013-05-31,14.1,14.1,13.966,13.966,50964,0
2013-06-03,14.036,14.036,13.895,13.932,15250,0
2013-06-04,13.997,13.997,13.887,13.895,15845,0
2013-06-05,13.833,13.873,13.706,13.747,17951,0
2013-06-06,13.715,13.793,13.706,13.793,10300,0
2013-06-07,13.864,14.036,13.817,13.895,20876,0
2013-06-10,13.881,13.982,13.881,13.942,6048,0
2013-06-11,13.932,13.958,13.863,13.881,25102,0
2013-06-12,13.887,13.911,13.729,13.729,11864,0
2013-06-13,13.689,13.775,13.689,13.753,15534,0
2013-06-14,13.784,13.832,13.714,13.746,11869,0
2013-06-17,13.775,13.863,13.775,13.822,10912,0
2013-06-18,13.887,13.903,13.808,13.894,10300,0
2013-06-19,13.817,13.863,13.817,13.848,2281,0
2013-06-20,13.8,13.8,13.594,13.594,43204,0
2013-06-21,13.683,13.683,13.523,13.523,7022,0
2013-06-24,13.436,13.515,13.135,13.231,34427,0
2013-06-25,13.325,13.341,13.279,13.316,38348,0
2013-06-26,13.482,13.523,13.341,13.523,12646,0
2013-06-27,13.491,13.633,13.491,13.594,12620,0
2013-06-28,13.65,13.704,13.561,13.704,20226,0
2013-07-01,13.72,13.768,13.641,13.689,19724,0
2013-07-02,13.753,13.76,13.697,13.697,16811,0
2013-07-03,13.641,13.683,13.579,13.625,7273,0
2013-07-05,13.673,13.673,13.594,13.594,4931,0
2013-07-08,13.641,13.697,13.612,13.641,14763,0
2013-07-09,13.656,13.704,13.656,13.697,10074,0
2013-07-10,13.746,13.784,13.736,13.746,10037,0
2013-07-11,13.8,13.919,13.8,13.919,17361,0
2013-07-12,13.911,13.991,13.911,13.95,8982,0
2013-07-15,13.997,14.012,13.932,13.958,56561,0
2013-07-16,14.028,14.037,13.919,13.966,16663,0
2013-07-17,14.012,14.037,13.997,14.028,14729,0
2013-07-18,14.02,14.124,14.005,14.005,19424,0
2013-07-19,14.012,14.155,14.012,14.132,8531,0
2013-07-22,14.141,14.155,14.091,14.155,4651,0
2013-07-23,14.196,14.196,14.099,14.117,11987,0
2013-07-24,14.155,14.155,14.084,14.117,10008,0
2013-07-25,14.037,14.108,14.037,14.108,7701,0
2013-07-26,14.155,14.196,14.037,14.037,27786,0
2013-07-29,14.108,14.155,14.07,14.155,7130,0
2013-07-30,14.124,14.211,14.099,14.211,53982,0
2013-07-31,14.227,14.227,14.077,14.141,12668,0
2013-08-01,14.155,14.273,14.155,14.233,17958,0
2013-08-02,14.17,14.291,14.141,14.251,72929,0
2013-08-05,14.188,14.242,14.155,14.227,31235,0
2013-08-06,14.179,14.196,14.124,14.141,9992,0
2013-08-07,14.124,14.149,14.037,14.091,63418,0
2013-08-08,14.179,14.179,14.091,14.163,29515,0
2013-08-09,14.091,14.117,14.091,14.099,8483,0
2013-08-12,14.132,14.149,14.077,14.124,22152,0
2013-08-13,14.108,14.141,14.07,14.099,32222,0
2013-08-14,14.055,14.124,14.037,14.077,24266,0
2013-08-15,14.045,14.055,13.903,13.95,7677,0
2013-08-16,13.919,14.037,13.903,13.932,72414,0
2013-08-19,13.872,13.932,13.863,13.932,24519,0
2013-08-20,13.872,13.958,13.872,13.958,20560,0
2013-08-21,13.872,13.966,13.872,13.966,9333,0
2013-08-22,13.974,14.045,13.932,13.974,19070,0
2013-08-23,14.02,14.028,13.932,14.02,27563,0
2013-08-26,14.005,14.077,13.974,14.02,45167,0
2013-08-27,13.926,13.958,13.863,13.863,11324,0
2013-08-28,13.817,13.903,13.817,13.863,8046,0
2013-08-29,13.848,13.932,13.848,13.863,29440,0
2013-08-30,13.894,13.926,13.881,13.919,14029,0
2013-09-03,13.973,13.982,13.886,13.982,23078,0
2013-09-04,13.917,14.02,13.917,13.997,11035,0
2013-09-05,14.061,14.061,13.982,14.005,10968,0
2013-09-06,13.982,13.997,13.917,13.949,93678,0
2013-09-09,13.974,14.045,13.95,14.045,118591,0
2013-09-10,14.028,14.117,14.028,14.077,84194,0
2013-09-11,14.077,14.189,14.077,14.133,17034,0
2013-09-12,14.091,14.125,14.061,14.117,12870,0
2013-09-13,14.108,14.15,14.061,14.142,12187,0
2013-09-16,14.171,14.299,14.164,14.227,17881,0
2013-09-17,14.234,14.252,14.171,14.234,22343,0
2013-09-18,14.198,14.325,14.198,14.299,6185,0
2013-09-19,14.334,14.334,14.252,14.275,25828,0
2013-09-20,14.308,14.325,14.26,14.26,10168,0
2013-09-23,14.284,14.284,14.204,14.252,41060,0
2013-09-24,14.252,14.26,14.133,14.26,12174,0
2013-09-25,14.204,14.299,14.204,14.252,10357,0
2013-09-26,14.244,14.299,14.244,14.293,9027,0
2013-09-27,14.334,14.334,14.244,14.299,7975,0
2013-09-30,14.204,14.334,14.204,14.268,6051,0
2013-10-01,14.252,14.434,14.252,14.34,12036,0
2013-10-02,14.212,14.379,14.212,14.308,39250,0
2013-10-03,14.26,14.346,14.234,14.315,7517,0
2013-10-04,14.315,14.354,14.315,14.334,28370,0
2013-10-07,14.275,14.34,14.275,14.334,12857,0
2013-10-08,14.275,14.334,14.234,14.293,38772,0
2013-10-09,14.244,14.284,14.18,14.227,26480,0
2013-10-10,14.198,14.388,14.198,14.379,24827,0
2013-10-11,14.334,14.412,14.268,14.396,11085,0
2013-10-14,14.412,14.452,14.293,14.442,29115,0
2013-10-15,14.434,14.434,14.334,14.334,19881,0
2013-10-16,14.388,14.484,14.388,14.475,11493,0
2013-10-17,14.467,14.586,14.442,14.586,14072,0
2013-10-18,14.563,14.633,14.563,14.633,11133,0
2013-10-21,14.611,14.666,14.586,14.633,10495,0
2013-10-22,14.666,14.776,14.595,14.723,10375,0
2013-10-23,14.704,14.714,14.595,14.697,11803,0
2013-10-24,14.714,14.785,14.697,14.731,7424,0
2013-10-25,14.704,14.723,14.697,14.723,4606,0
2013-10-28,14.595,14.776,14.595,14.682,9599,0
2013-10-29,14.69,14.785,14.682,14.737,11766,0
2013-10-30,14.714,14.803,14.69,14.704,11482,0
2013-10-31,14.746,14.785,14.666,14.666,11808,0
2013-11-01,14.714,14.776,14.633,14.676,14866,0
2013-11-04,14.682,14.776,14.682,14.731,67547,0
2013-11-05,14.746,14.746,14.682,14.731,3713,0
2013-11-06,14.746,14.818,14.731,14.769,14163,0
2013-11-07,14.746,14.746,14.57,14.57,7945,0
2013-11-08,14.586,14.633,14.586,14.617,11710,0
2013-11-11,14.617,14.737,14.617,14.633,2273,0
2013-11-12,14.602,14.697,14.602,14.666,8063,0
2013-11-13,14.704,14.704,14.651,14.651,43744,0
2013-11-14,14.658,14.704,14.626,14.651,28696,0
2013-11-15,14.658,14.731,14.651,14.682,4684,0
2013-11-18,14.769,14.811,14.666,14.682,12550,0
2013-11-19,14.658,14.714,14.651,14.658,8274,0
2013-11-20,14.697,14.697,14.555,14.555,5923,0
2013-11-21,14.57,14.666,14.555,14.642,12958,0
2013-11-22,14.617,14.714,14.617,14.676,13586,0
2013-11-25,14.676,14.737,14.658,14.666,11441,0
2013-11-26,14.763,14.787,14.642,14.787,15704,0
2013-11-27,14.867,14.867,14.666,14.731,5497,0
2013-11-29,14.778,14.948,14.731,14.746,6103,0
2013-12-02,14.787,14.787,14.683,14.704,9061,0
2013-12-03,14.704,14.723,14.616,14.642,16884,0
2013-12-04,14.666,14.691,14.594,14.616,12469,0
2013-12-05,14.651,14.651,14.577,14.625,7655,0
2013-12-06,14.723,14.755,14.651,14.755,20280,0
2013-12-09,14.826,14.826,14.691,14.691,17290,0
2013-12-10,14.755,14.755,14.666,14.731,14750,0
2013-12-11,14.805,14.805,14.616,14.642,22414,0
2013-12-12,14.642,14.642,14.546,14.554,5286,0
2013-12-13,14.531,14.569,14.488,14.504,17177,0
2013-12-16,14.531,14.594,14.496,14.531,23715,0
2013-12-17,14.561,14.561,14.458,14.546,22171,0
2013-12-18,14.546,14.691,14.512,14.691,13235,0
2013-12-19,14.602,14.625,14.546,14.625,5099,0
2013-12-20,14.554,14.805,14.554,14.763,15798,0
2013-12-23,14.787,14.867,14.755,14.826,66156,0
2013-12-24,14.755,14.875,14.755,14.857,3323,0
2013-12-26,14.867,14.948,14.867,14.907,23975,0
2013-12-27,14.964,14.964,14.77,14.835,21916,0
2013-12-30,14.835,14.922,14.835,14.842,23215,0
2013-12-31,14.826,14.995,14.826,14.973,15380,0
2014-01-02,14.857,14.915,14.842,14.842,5323,0
2014-01-03,14.812,14.964,14.812,14.915,8684,0
2014-01-06,14.972,14.972,14.867,14.948,12152,0
2014-01-07,14.972,14.995,14.907,14.98,19546,0
2014-01-08,14.915,15.045,14.884,14.956,27838,0
2014-01-09,15.021,15.06,14.98,15.037,17273,0
2014-01-10,14.98,15.125,14.98,15.115,13940,0
2014-01-13,15.132,15.158,15.037,15.045,22232,0
2014-01-14,15.101,15.141,15.084,15.141,16588,0
2014-01-15,15.229,15.244,15.158,15.237,10307,0
2014-01-16,15.278,15.325,15.189,15.294,49747,0
2014-01-17,15.334,15.334,15.294,15.334,3894,0
2014-01-21,15.397,15.397,15.342,15.381,10640,0
2014-01-22,15.406,15.534,15.351,15.526,19600,0
2014-01-23,15.517,15.534,15.432,15.455,26193,0
2014-01-24,15.488,15.488,15.325,15.325,20934,0
2014-01-27,15.397,15.448,15.158,15.318,19942,0
2014-01-28,15.302,15.302,15.214,15.278,23527,0
2014-01-29,15.197,15.294,15.093,15.115,13942,0
2014-01-30,15.174,15.309,15.174,15.253,14258,0
2014-01-31,15.213,15.294,15.18,15.27,5874,0
2014-02-03,15.18,15.334,15.067,15.067,12828,0
2014-02-04,15.093,15.164,15.067,15.164,7891,0
2014-02-05,15.052,15.149,15.037,15.125,13516,0
2014-02-06,15.076,15.189,15.076,15.174,7843,0
2014-02-07,15.141,15.278,15.141,15.222,2388,0
2014-02-10,15.229,15.302,15.18,15.286,11159,0
2014-02-11,15.309,15.497,15.27,15.497,14461,0
2014-02-12,15.455,15.48,15.373,15.373,7206,0
2014-02-13,15.342,15.511,15.342,15.48,6826,0
2014-02-14,15.503,15.599,15.497,15.568,17859,0
2014-02-18,15.488,15.697,15.488,15.583,9301,0
2014-02-19,15.617,15.776,15.592,15.609,22856,0
2014-02-20,15.697,15.728,15.663,15.706,6673,0
2014-02-21,15.697,15.857,15.697,15.746,7817,0
2014-02-24,15.835,15.899,15.784,15.8,5991,0
2014-02-25,15.8,15.889,15.8,15.841,13528,0
2014-02-26,15.857,15.928,15.841,15.841,10338,0
2014-02-27,15.899,15.928,15.857,15.92,8584,0
2014-02-28,15.971,16.01,15.905,15.963,13674,0
2014-03-03,16.051,16.074,15.857,15.882,3393,0
2014-03-04,16.043,16.099,15.98,16.051,9413,0
2014-03-05,16.107,16.147,16.033,16.099,7743,0
2014-03-06,16.204,16.348,16.099,16.155,33687,0
2014-03-07,16.14,16.194,16.051,16.14,26910,0
2014-03-10,16.211,16.262,16.011,16.099,87597,0
2014-03-11,16.043,16.227,15.97,16.188,272925,0
2014-03-12,16.074,16.173,16.074,16.132,9362,0
2014-03-13,16.245,16.319,16.033,16.074,99509,0
2014-03-14,16.132,16.132,15.979,15.992,25172,0
2014-03-17,16.092,16.173,16.059,16.14,15146,0
2014-03-18,16.235,16.235,16.147,16.173,29334,0
2014-03-19,16.254,16.269,16.173,16.195,17824,0
2014-03-20,16.254,16.254,16.14,16.227,10266,0
2014-03-21,16.254,16.254,16.115,16.132,5813,0
2014-03-24,16.227,16.227,15.962,16.083,12750,0
2014-03-25,16.147,16.147,16.051,16.059,5944,0
2014-03-26,16.147,16.147,16.01,16.01,22228,0
2014-03-27,16.051,16.051,15.799,15.88,37654,0
2014-03-28,15.825,15.904,15.782,15.833,12489,0
2014-03-31,15.904,15.919,15.833,15.833,14966,0
2014-04-01,15.816,15.986,15.725,15.897,9005,0
2014-04-02,15.979,16.092,15.889,16.033,16691,0
2014-04-03,16.051,16.147,15.865,15.986,8872,0
2014-04-04,16.092,16.173,15.789,16.163,17739,0
2014-04-07,16.018,16.018,15.677,15.718,25689,0
2014-04-08,15.67,15.767,15.613,15.725,34083,0
2014-04-09,15.782,15.825,15.66,15.825,13723,0
2014-04-10,15.84,15.936,15.637,15.637,22119,0
2014-04-11,15.718,15.718,15.532,15.631,10280,0
2014-04-14,15.67,15.71,15.484,15.484,6365,0
2014-04-15,15.637,15.789,15.393,15.54,10171,0
2014-04-16,15.54,15.71,15.484,15.71,13755,0
2014-04-17,15.637,15.789,15.637,15.782,30025,0
2014-04-21,15.725,15.774,15.588,15.767,6657,0
2014-04-22,15.789,15.914,15.789,15.914,8918,0
2014-04-23,15.97,16.018,15.919,15.979,16408,0
2014-04-24,16.173,16.173,15.992,16.107,10514,0
2014-04-25,16.195,16.195,15.914,16.051,7138,0
2014-04-28,16.059,16.059,15.767,15.914,30620,0
2014-04-29,15.88,15.986,15.88,15.904,4387,0
2014-04-30,15.953,15.986,15.914,15.927,3284,0
2014-05-01,15.992,16.124,15.992,16.059,4756,0
2014-05-02,16.083,16.173,16.074,16.132,5886,0
2014-05-05,16.027,16.14,16.001,16.033,9476,0
2014-05-06,15.986,16.147,15.986,16.147,12385,0
2014-05-07,16.099,16.124,15.979,16.124,3845,0
2014-05-08,16.124,16.173,15.979,16.074,5171,0
2014-05-09,16.124,16.124,16.027,16.043,3371,0
2014-05-12,16.107,16.107,16.033,16.083,5080,0
2014-05-13,16.107,16.181,15.557,16.14,19342,0
2014-05-14,16.059,16.155,16.059,16.092,6046,0
2014-05-15,16.083,16.181,16.001,16.001,5544,0
2014-05-16,16.107,16.107,15.946,16.083,4931,0
2014-05-19,16.115,16.115,15.953,15.953,7912,0
2014-05-20,15.97,16.018,15.872,15.992,13480,0
2014-05-21,16.01,16.01,15.914,16.01,6017,0
2014-05-22,16.027,16.099,15.962,16.059,5753,0
2014-05-23,16.107,16.181,16.033,16.107,5146,0
2014-05-27,16.099,16.181,16.099,16.163,7949,0
2014-05-28,16.181,16.262,16.14,16.22,6398,0
2014-05-29,16.254,16.254,16.173,16.235,24688,0
2014-05-30,16.235,16.235,16.22,16.235,2040,0
2014-06-02,16.235,16.292,16.14,16.173,11818,0
2014-06-03,16.173,16.235,16.132,16.204,7268,0
2014-06-04,16.124,16.188,16.115,16.188,12640,0
2014-06-05,16.173,16.319,16.124,16.319,43591,0
2014-06-06,16.195,16.212,16.147,16.212,69503,0
2014-06-09,16.235,16.319,16.235,16.269,6350,0
2014-06-10,16.277,16.277,16.22,16.254,7258,0
2014-06-11,16.335,16.349,16.227,16.254,20821,0
2014-06-12,16.328,16.335,16.188,16.227,10293,0
2014-06-13,16.254,16.319,16.235,16.262,3311,0
2014-06-16,16.154,16.319,16.154,16.292,9767,0
2014-06-17,16.31,16.342,16.262,16.262,14520,0
2014-06-18,16.319,16.393,16.277,16.393,6048,0
2014-06-19,16.432,16.439,16.335,16.439,4395,0
2014-06-20,16.472,16.472,16.374,16.383,3075,0
2014-06-23,16.439,16.489,16.432,16.432,5850,0
2014-06-24,16.489,16.545,16.432,16.432,7172,0
2014-06-25,16.432,16.432,16.383,16.393,6489,0
2014-06-26,16.456,16.456,16.393,16.4,4449,0
2014-06-27,16.4,16.456,16.393,16.439,11044,0
2014-06-30,16.383,16.448,16.383,16.439,12694,0
2014-07-01,16.456,16.537,16.439,16.514,20668,0
2014-07-02,16.496,16.537,16.496,16.537,13870,0
2014-07-03,16.578,16.578,16.563,16.57,1855,0
2014-07-07,16.506,16.563,16.465,16.496,8404,0
2014-07-08,16.496,16.496,16.292,16.357,3760,0
2014-07-09,16.335,16.465,16.335,16.456,5726,0
2014-07-10,16.3,16.415,16.3,16.415,10587,0
2014-07-11,16.408,16.408,16.349,16.383,4349,0
2014-07-14,16.374,16.514,16.374,16.514,9865,0
2014-07-15,16.514,16.514,16.374,16.374,4479,0
2014-07-16,16.365,16.415,16.349,16.4,9171,0
2014-07-17,16.365,16.393,16.227,16.277,5742,0
2014-07-18,16.31,16.357,16.147,16.262,6797,0
2014-07-21,16.284,16.365,16.262,16.349,7110,0
2014-07-22,16.393,16.496,16.393,16.496,8504,0
2014-07-23,16.496,16.53,16.424,16.53,6026,0
2014-07-24,16.53,16.57,16.448,16.522,3565,0
2014-07-25,16.465,16.578,16.465,16.472,7686,0
2014-07-28,16.506,16.506,16.374,16.393,5896,0
2014-07-29,16.439,16.57,16.4,16.57,3851,0
2014-07-30,16.545,16.555,16.506,16.53,2486,0
2014-07-31,16.439,16.448,16.262,16.292,4856,0
2014-08-01,16.212,16.374,16.212,16.227,2836,0
2014-08-04,16.227,16.227,16.188,16.188,5059,0
2014-08-05,16.22,16.22,15.991,16.188,2963,0
2014-08-06,16.227,16.227,15.96,16.18,6310,0
2014-08-07,16.098,16.227,16.058,16.098,3531,0
2014-08-08,16.18,16.22,15.999,16.212,8008,0
2014-08-11,16.147,16.227,16.147,16.227,4592,0
2014-08-12,16.204,16.292,16.204,16.227,2230,0
2014-08-13,16.292,16.319,16.22,16.319,4887,0
2014-08-14,16.292,16.292,16.235,16.292,3373,0
2014-08-15,16.245,16.408,16.245,16.408,4958,0
2014-08-18,16.408,16.472,16.319,16.349,3347,0
2014-08-19,16.292,16.489,16.284,16.489,24025,0
2014-08-20,16.432,16.48,16.357,16.439,20886,0
2014-08-21,16.432,16.555,16.432,16.537,12653,0
2014-08-22,16.489,16.578,16.472,16.53,5593,0
2014-08-25,16.57,16.644,16.465,16.588,17349,0
2014-08-26,16.522,16.618,16.522,16.618,12322,0
2014-08-27,16.608,16.668,16.578,16.608,15996,0
2014-08-28,16.545,16.618,16.506,16.545,16122,0
2014-08-29,16.618,16.668,16.522,16.545,9482,0
2014-09-02,16.627,16.627,16.522,16.555,19865,0
2014-09-03,16.644,16.7,16.555,16.7,31152,0
2014-09-04,16.691,16.774,16.618,16.683,30410,0
2014-09-05,16.663,16.774,16.53,16.774,14383,0
2014-09-08,16.691,16.756,16.578,16.636,8377,0
2014-09-09,16.602,16.675,16.554,16.595,12525,0
2014-09-10,16.618,16.618,16.447,16.554,16190,0
2014-09-11,16.464,16.717,16.447,16.717,7931,0
2014-09-12,16.636,16.691,16.455,16.455,15503,0
2014-09-15,16.471,16.495,16.413,16.488,29002,0
2014-09-16,16.407,16.495,16.381,16.488,20054,0
2014-09-17,16.447,16.588,16.447,16.521,8474,0
2014-09-18,16.488,16.668,16.488,16.57,10517,0
2014-09-19,16.683,16.683,16.514,16.529,6957,0
2014-09-22,16.438,16.654,16.422,16.422,6328,0
2014-09-23,16.407,16.479,16.348,16.4,11908,0
2014-09-24,16.274,16.431,16.26,16.431,10766,0
2014-09-25,16.348,16.422,16.26,16.299,13630,0
2014-09-26,16.242,16.355,16.103,16.299,9106,0
2014-09-29,16.103,16.391,16.004,16.242,31013,0
2014-09-30,16.159,16.193,16.078,16.193,10626,0
2014-10-01,16.087,16.11,15.922,15.988,14544,0
2014-10-02,15.906,16.046,15.825,16.037,19953,0
2014-10-03,15.922,16.186,15.922,16.127,25552,0
2014-10-06,16.061,16.193,16.061,16.127,12174,0
2014-10-07,15.995,15.995,15.866,15.948,12169,0
2014-10-08,15.834,16.061,15.709,16.061,22764,0
2014-10-09,15.93,16.046,15.834,15.834,14124,0
2014-10-10,15.752,15.882,15.416,15.439,57434,0
2014-10-13,15.505,15.505,15.168,15.358,6295,0
2014-10-14,15.388,15.388,15.161,15.368,4758,0
2014-10-15,15.152,15.161,14.595,14.981,29661,0
2014-10-16,14.964,15.185,14.964,15.185,8107,0
2014-10-17,15.381,15.563,15.349,15.498,3277,0
2014-10-20,15.505,15.724,15.455,15.724,21853,0
2014-10-21,15.694,15.963,15.694,15.955,15538,0
2014-10-22,16.004,16.037,15.939,15.955,3717,0
2014-10-23,15.988,16.274,15.973,16.095,32657,0
2014-10-24,16.159,16.159,15.98,16.127,7406,0
2014-10-27,16.127,16.193,16.069,16.087,7413,0
2014-10-28,16.169,16.355,16.159,16.355,18092,0
2014-10-29,16.455,16.455,16.252,16.333,9726,0
2014-10-30,16.217,16.299,16.193,16.299,5651,0
2014-10-31,16.381,16.618,16.381,16.464,12036,0
2014-11-03,16.495,16.514,16.447,16.479,8856,0
2014-11-04,16.438,16.495,16.391,16.422,5609,0
2014-11-05,16.413,16.464,16.326,16.413,34006,0
2014-11-06,16.447,16.488,16.4,16.438,13472,0
2014-11-07,16.422,16.529,16.355,16.413,16826,0
2014-11-10,16.447,16.505,16.355,16.381,7499,0
2014-11-11,16.381,16.544,16.355,16.488,23048,0
2014-11-12,16.438,16.521,16.413,16.488,9668,0
2014-11-13,16.488,16.544,16.391,16.521,6630,0
2014-11-14,16.505,16.514,16.373,16.4,5816,0
2014-11-17,16.407,16.536,16.317,16.438,7346,0
2014-11-18,16.455,16.536,16.431,16.495,12581,0
2014-11-19,16.544,16.644,16.348,16.544,5480,0
2014-11-20,16.514,16.521,16.267,16.521,19337,0
2014-11-21,16.608,16.691,16.447,16.447,15009,0
2014-11-24,16.608,16.627,16.479,16.627,10023,0
2014-11-25,16.744,16.769,16.629,16.655,9035,0
2014-11-26,16.694,16.73,16.637,16.685,6070,0
2014-11-28,16.655,16.73,16.655,16.685,3071,0
2014-12-01,16.73,16.73,16.465,16.506,6277,0
2014-12-02,16.664,16.664,16.572,16.629,3720,0
2014-12-03,16.72,16.884,16.664,16.769,5472,0
2014-12-04,16.811,17.033,16.646,16.769,10433,0
2014-12-05,16.786,16.786,16.555,16.694,5829,0
2014-12-08,16.712,16.795,16.629,16.629,8428,0
2014-12-09,16.472,16.619,16.447,16.537,12547,0
2014-12-10,16.537,16.537,16.422,16.456,5134,0
2014-12-11,16.465,16.637,16.465,16.489,14921,0
2014-12-12,16.537,16.537,16.381,16.381,4719,0
2014-12-15,16.422,16.422,16.341,16.391,11175,0
2014-12-16,16.2,16.413,16.167,16.333,10274,0
2014-12-17,16.282,16.422,16.223,16.413,4208,0
2014-12-18,16.422,16.819,16.422,16.537,15415,0
2014-12-19,16.619,17,16.545,16.619,6268,0
2014-12-22,16.61,16.737,16.563,16.629,4072,0
2014-12-23,16.703,16.703,16.563,16.563,7854,0
2014-12-24,16.555,16.646,16.48,16.48,3970,0
2014-12-26,16.48,16.802,16.48,16.769,8583,0
2014-12-29,16.646,16.655,16.563,16.58,7432,0
2014-12-30,16.522,16.685,16.522,16.537,11385,0
2014-12-31,16.472,16.555,16.472,16.555,7860,0
2015-01-02,16.712,16.811,16.465,16.496,13874,0
2015-01-05,16.298,16.489,16.298,16.317,13254,0
2015-01-06,16.391,16.422,16.317,16.325,9379,0
2015-01-07,16.325,16.53,16.325,16.53,15035,0
2015-01-08,16.53,16.664,16.438,16.597,8086,0
2015-01-09,16.619,16.619,16.447,16.572,4280,0
2015-01-12,16.61,16.61,16.355,16.465,6469,0
2015-01-13,16.472,16.629,16.465,16.53,8558,0
2015-01-14,16.555,16.563,16.348,16.363,12569,0
2015-01-15,16.506,16.506,16.348,16.348,5956,0
2015-01-16,16.431,16.506,16.348,16.381,5044,0
2015-01-20,16.317,16.465,16.307,16.4,12876,0
2015-01-21,16.438,16.545,16.348,16.348,8672,0
2015-01-22,16.431,16.537,16.431,16.496,11636,0
2015-01-23,16.456,16.572,16.447,16.489,21377,0
2015-01-26,16.431,16.619,16.431,16.537,15330,0
2015-01-27,16.537,16.59,16.348,16.537,28942,0
2015-01-28,16.563,16.619,16.522,16.522,29113,0
2015-01-29,16.438,16.59,16.438,16.514,8107,0
2015-01-30,16.456,16.545,16.456,16.465,9489,0
2015-02-02,16.522,16.522,16.373,16.438,12315,0
2015-02-03,16.407,16.802,16.407,16.629,27514,0
2015-02-04,16.619,16.655,16.48,16.489,18728,0
2015-02-05,16.555,16.76,16.465,16.703,10941,0
2015-02-06,16.811,16.819,16.637,16.685,15077,0
2015-02-09,16.619,16.73,16.619,16.712,19165,0
2015-02-10,16.685,16.72,16.545,16.703,12260,0
2015-02-11,16.737,16.752,16.604,16.646,19556,0
2015-02-12,16.76,16.868,16.744,16.828,23526,0
2015-02-13,16.902,16.919,16.744,16.876,8834,0
2015-02-17,16.934,16.991,16.852,16.919,20945,0
2015-02-18,17,17,16.852,16.884,12191,0
2015-02-19,16.968,17,16.752,17,9236,0
2015-02-20,17.033,17.042,16.976,17.009,7618,0
2015-02-23,17.083,17.083,16.924,16.924,7257,0
2015-02-24,16.968,17.091,16.924,17.091,11923,0
2015-02-25,17.099,17.182,17.033,17.14,13726,0
2015-02-26,17.14,17.157,16.991,17.117,13211,0
2015-02-27,17.117,17.223,17.099,17.117,9088,0
2015-03-02,17.091,17.199,17.091,17.108,6667,0
2015-03-03,17.108,17.182,17.024,17.117,14055,0
2015-03-04,17.117,17.248,17.024,17.091,12118,0
2015-03-05,17.091,17.19,17.024,17.157,5575,0
2015-03-06,17.213,17.213,16.985,16.985,6543,0
2015-03-09,17.066,17.199,16.868,16.976,7372,0
2015-03-10,17.076,17.142,16.834,16.834,26786,0
2015-03-11,16.866,16.918,16.859,16.859,12330,0
2015-03-12,16.893,17.018,16.717,16.949,17596,0
2015-03-13,16.949,16.949,16.793,16.85,8619,0
2015-03-16,16.976,17.177,16.976,17.177,23583,0
2015-03-17,17.085,17.093,17,17.018,7782,0
2015-03-18,17.076,17.209,17.076,17.193,22743,0
2015-03-19,17.268,17.268,17.125,17.142,8619,0
2015-03-20,17.226,17.368,17.226,17.292,5866,0
2015-03-23,17.251,17.36,17.226,17.226,18313,0
2015-03-24,17.193,17.277,17.193,17.268,10893,0
2015-03-25,17.292,17.451,17.2,17.375,41176,0
2015-03-26,17.209,17.335,17.076,17.168,19752,0
2015-03-27,17.183,17.353,17.11,17.217,9096,0
2015-03-30,17.301,17.42,17.217,17.375,12568,0
2015-03-31,17.469,17.526,17.36,17.485,14656,0
2015-04-01,17.469,17.469,17.268,17.402,12212,0
2015-04-02,17.442,17.518,17.268,17.384,9818,0
2015-04-06,17.509,17.509,17.217,17.478,10415,0
2015-04-07,17.518,17.535,17.469,17.494,15534,0
2015-04-08,17.526,17.635,17.526,17.562,10294,0
2015-04-09,17.635,17.651,17.576,17.594,23487,0
2015-04-10,17.66,17.726,17.643,17.669,29206,0
2015-04-13,17.726,17.777,17.526,17.77,7782,0
2015-04-14,17.726,17.878,17.709,17.735,9577,0
2015-04-15,17.735,17.81,17.718,17.81,13284,0
2015-04-16,17.753,17.87,17.753,17.82,18904,0
2015-04-17,17.853,17.911,17.786,17.786,9934,0
2015-04-20,17.82,17.878,17.678,17.878,6934,0
2015-04-21,17.878,17.878,17.827,17.878,7438,0
2015-04-22,17.901,17.946,17.901,17.937,5966,0
2015-04-23,17.968,18.087,17.955,18.013,9217,0
2015-04-24,17.836,17.994,17.836,17.911,22750,0
2015-04-27,17.928,17.985,17.928,17.962,8262,0
2015-04-28,17.919,18.013,17.703,17.955,103717,0
2015-04-29,17.911,17.911,17.753,17.753,11133,0
2015-04-30,17.777,17.803,17.602,17.761,11611,0
2015-05-01,17.687,17.753,17.518,17.584,12330,0
2015-05-04,17.718,17.886,17.544,17.844,4429,0
2015-05-05,17.827,17.827,17.678,17.735,13884,0
2015-05-06,17.718,17.786,17.709,17.735,10230,0
2015-05-07,17.696,17.726,17.687,17.726,5386,0
2015-05-08,17.77,17.844,17.703,17.81,15681,0
2015-05-11,17.836,17.836,17.793,17.836,3231,0
2015-05-12,17.836,17.836,17.629,17.703,40579,0
2015-05-13,17.77,17.836,17.687,17.793,2281,0
2015-05-14,17.678,17.836,17.678,17.82,8619,0
2015-05-15,17.793,17.844,17.786,17.844,4411,0
2015-05-18,17.844,17.844,17.696,17.735,4253,0
2015-05-19,17.844,17.87,17.77,17.87,3992,0
2015-05-20,17.878,17.911,17.612,17.886,5474,0
2015-05-21,17.911,17.937,17.911,17.937,2752,0
2015-05-22,17.937,17.937,17.853,17.878,3712,0
2015-05-26,17.911,17.919,17.878,17.886,11473,0
2015-05-27,17.937,18.046,17.87,18.038,16400,0
2015-05-28,18.046,18.104,18.02,18.038,9140,0
2015-05-29,18.078,18.206,18.003,18.179,6345,0
2015-06-01,18.211,18.303,18.094,18.211,10517,0
2015-06-02,18.211,18.255,18.094,18.094,15610,0
2015-06-03,18.129,18.263,18.094,18.094,4071,0
2015-06-04,18.153,18.153,18.046,18.046,5627,0
2015-06-05,18.003,18.161,17.911,18.161,2514,0
2015-06-08,18.161,18.17,18.02,18.17,8859,0
2015-06-09,18.13,18.174,18.015,18.047,6484,0
2015-06-10,18.09,18.116,17.996,18.04,4359,0
2015-06-11,18.124,18.124,18.005,18.015,4951,0
2015-06-12,17.963,18.031,17.963,18.005,6981,0
2015-06-15,18.015,18.081,17.742,17.929,5560,0
2015-06-16,17.955,18.072,17.911,17.955,6507,0
2015-06-17,18.047,18.09,17.969,18.005,7927,0
2015-06-18,17.996,18.09,17.996,18.015,11474,0
2015-06-19,18.031,18.047,17.955,17.955,2366,0
2015-06-22,18.022,18.09,18.022,18.09,9937,0
2015-06-23,18.156,18.2,18.081,18.191,5220,0
2015-06-24,18.215,18.25,18.072,18.139,14551,0
2015-06-25,18.215,18.25,18.047,18.156,22713,0
2015-06-26,18.25,18.25,18.116,18.222,12422,0
2015-06-29,18.053,18.222,17.785,17.819,6388,0
2015-06-30,17.947,18.062,17.835,17.901,6794,0
2015-07-01,18.072,18.139,17.947,17.969,8281,0
2015-07-02,17.969,17.969,17.768,17.955,4613,0
2015-07-06,17.87,17.938,17.76,17.802,2839,0
2015-07-07,17.776,17.919,17.514,17.919,8635,0
2015-07-08,17.87,17.87,17.245,17.499,8043,0
2015-07-09,17.581,17.598,17.404,17.506,7217,0
2015-07-10,17.558,17.666,17.413,17.633,5441,0
2015-07-13,17.598,17.835,17.598,17.598,3195,0
2015-07-14,17.64,17.947,17.431,17.708,24822,0
2015-07-15,17.751,17.919,17.742,17.776,10803,0
2015-07-16,17.894,17.938,17.81,17.938,10412,0
2015-07-17,17.835,17.894,17.648,17.648,5797,0
2015-07-20,17.684,17.819,17.572,17.572,5560,0
2015-07-21,17.549,17.87,17.549,17.549,8755,0
2015-07-22,17.549,17.708,17.549,17.625,6625,0
2015-07-23,17.675,17.878,17.675,17.87,6507,0
2015-07-24,17.901,17.963,17.819,17.938,4376,0
2015-07-27,17.81,17.826,17.581,17.666,3785,0
2015-07-28,17.666,17.751,17.581,17.675,312913,0
2015-07-29,17.716,17.963,17.581,17.598,12304,0
2015-07-30,17.648,17.911,17.581,17.581,2248,0
2015-07-31,17.658,17.986,17.658,17.986,5441,0
2015-08-03,17.894,17.919,17.581,17.581,6590,0
2015-08-04,17.539,17.793,17.454,17.633,6033,0
2015-08-05,17.64,17.64,17.354,17.463,10054,0
2015-08-06,17.454,17.776,17.354,17.481,5768,0
2015-08-07,17.454,17.694,17.413,17.694,1656,0
2015-08-10,17.633,17.701,17.506,17.684,8519,0
2015-08-11,17.549,17.701,17.549,17.566,9321,0
2015-08-12,17.581,17.684,17.539,17.539,9937,0
2015-08-13,17.633,17.684,17.499,17.59,4259,0
2015-08-14,17.463,17.522,17.37,17.37,6152,0
2015-08-17,17.354,17.694,17.354,17.413,2485,0
2015-08-18,17.413,17.566,17.252,17.472,43771,0
2015-08-19,17.396,17.454,17.346,17.439,1893,0
2015-08-20,17.311,17.311,17.227,17.236,5085,0
2015-08-21,17.16,17.328,16.821,16.821,13250,0
2015-08-24,15.9,16.271,15.257,16.11,26409,0
2015-08-25,16.305,16.94,16.195,16.676,17983,0
2015-08-26,16.813,17.092,16.602,16.712,13724,0
2015-08-27,16.684,16.947,16.607,16.947,10885,0
2015-08-28,16.907,17.183,16.871,16.907,20349,0
2015-08-31,16.907,17.032,16.83,16.862,9698,0
2015-09-01,16.753,16.862,16.475,16.684,11830,0
2015-09-02,16.804,17.413,16.568,16.737,18337,0
2015-09-03,16.856,16.983,16.5,16.5,8281,0
2015-09-04,16.5,16.586,16.363,16.509,8635,0
2015-09-08,16.693,16.72,16.539,16.684,13520,0
2015-09-09,16.874,16.874,16.653,16.693,12726,0
2015-09-10,16.78,16.78,16.548,16.616,10764,0
2015-09-11,16.684,16.684,16.507,16.514,12958,0
2015-09-14,16.507,16.606,16.507,16.601,8639,0
2015-09-15,16.712,16.823,16.497,16.823,5020,0
2015-09-16,16.814,16.874,16.635,16.72,11324,0
2015-09-17,16.806,16.943,16.72,16.943,8878,0
2015-09-18,16.832,16.832,16.684,16.684,2336,0
2015-09-21,16.882,17.08,16.789,16.848,9574,0
2015-09-22,16.601,16.712,16.601,16.668,9574,0
2015-09-23,16.712,16.918,16.592,16.606,11696,0
2015-09-24,16.566,16.606,16.489,16.606,15178,0
2015-09-25,16.72,16.814,16.539,16.539,8288,0
2015-09-28,16.625,16.693,16.068,16.274,13206,0
2015-09-29,16.189,16.214,16.018,16.034,5954,0
2015-09-30,16.189,16.189,15.949,16.018,36074,0
2015-10-01,16.111,16.111,15.753,15.889,8056,0
2015-10-02,15.889,15.975,15.76,15.975,12024,0
2015-10-05,16.129,16.173,16.034,16.163,15763,0
2015-10-06,16.206,16.206,16.068,16.104,1866,0
2015-10-07,16.259,16.274,16.104,16.214,12644,0
2015-10-08,16.266,16.309,16.154,16.259,7821,0
2015-10-09,16.309,16.404,16.24,16.274,16111,0
2015-10-12,16.343,16.454,16.283,16.454,9127,0
2015-10-13,16.309,16.489,16.309,16.489,7821,0
2015-10-14,16.437,16.539,16.327,16.531,11091,0
2015-10-15,16.497,16.635,16.445,16.601,7005,0
2015-10-16,16.557,16.693,16.557,16.601,3736,0
2015-10-19,16.653,16.653,16.566,16.635,7715,0
2015-10-20,16.592,16.653,16.592,16.653,1516,0
2015-10-21,16.762,16.762,16.531,16.539,1400,0
2015-10-22,16.539,16.73,16.539,16.584,9923,0
2015-10-23,16.668,16.676,16.584,16.643,2217,0
2015-10-26,16.606,16.73,16.606,16.73,5137,0
2015-10-27,16.712,16.746,16.539,16.539,4437,0
2015-10-28,16.584,16.73,16.584,16.693,4320,0
2015-10-29,16.702,16.702,16.601,16.601,1751,0
2015-10-30,16.606,16.746,16.584,16.702,7354,0
2015-11-02,16.738,16.738,16.601,16.702,3601,0
2015-11-03,16.662,17.122,16.662,16.762,12395,0
2015-11-04,16.806,16.806,16.643,16.684,7718,0
2015-11-05,16.702,16.746,16.693,16.746,2336,0
2015-11-06,16.702,16.72,16.693,16.72,2217,0
2015-11-09,16.712,16.712,16.514,16.514,5177,0
2015-11-10,16.514,16.531,16.404,16.404,2803,0
2015-11-11,16.368,16.489,16.368,16.437,2567,0
2015-11-12,16.404,16.437,16.25,16.291,6186,0
2015-11-13,16.222,16.351,16.189,16.232,5603,0
2015-11-16,16.25,16.274,16.197,16.232,10974,0
2015-11-17,16.327,16.327,16.111,16.259,9223,0
2015-11-18,16.318,16.318,16.197,16.309,8523,0
2015-11-19,16.266,16.266,16.197,16.25,18796,0
2015-11-20,16.429,16.445,16.259,16.327,72383,0
2015-11-23,16.368,16.497,16.368,16.48,15761,0
2015-11-24,16.396,16.471,16.291,16.42,13309,0
2015-11-25,16.524,16.533,16.399,16.399,14145,0
2015-11-27,16.335,16.695,16.335,16.551,9503,0
2015-11-30,16.695,16.695,16.47,16.541,14476,0
2015-12-01,16.642,16.642,16.613,16.642,17627,0
2015-12-02,16.733,16.733,16.399,16.497,17070,0
2015-12-03,16.579,16.597,16.152,16.288,16027,0
2015-12-04,16.262,16.425,16.262,16.379,36909,0
2015-12-07,16.461,16.461,16.254,16.307,5525,0
2015-12-08,16.135,16.288,16.126,16.198,12865,0
2015-12-09,16.152,16.288,16.135,16.181,13924,0
2015-12-10,16.126,16.262,16.108,16.108,6520,0
2015-12-11,16.081,16.09,15.845,15.99,10278,0
2015-12-14,15.917,15.946,15.854,15.909,11749,0
2015-12-15,15.909,15.999,15.864,15.963,15914,0
2015-12-16,15.981,16.126,15.981,16.126,21217,0
2015-12-17,16.162,16.225,16.055,16.144,8068,0
2015-12-18,16.234,16.234,16.071,16.099,10167,0
2015-12-21,16.117,16.379,16.018,16.152,88845,0
2015-12-22,16.135,16.352,16.055,16.352,171505,0
2015-12-23,16.407,16.642,16.254,16.561,8620,0
2015-12-24,16.524,16.633,16.524,16.551,2381,0
2015-12-28,16.515,16.533,16.379,16.442,11157,0
2015-12-29,16.379,16.589,16.379,16.488,4773,0
2015-12-30,16.541,16.589,16.425,16.47,9745,0
2015-12-31,16.47,16.561,16.434,16.47,8183,0
2016-01-04,16.279,16.279,16.071,16.172,18071,0
2016-01-05,16.172,16.289,16.162,16.262,6958,0
2016-01-06,16.198,16.288,16.117,16.177,9622,0
2016-01-07,16.071,16.071,15.89,15.926,27977,0
2016-01-08,15.89,16.062,15.828,15.828,6251,0
2016-01-11,15.819,15.9,15.763,15.792,4021,0
2016-01-12,15.809,15.845,15.574,15.629,4897,0
2016-01-13,15.665,15.665,15.286,15.348,4335,0
2016-01-14,15.276,15.43,15.131,15.43,13097,0
2016-01-15,15.141,15.141,14.643,14.896,11296,0
2016-01-19,15.031,15.121,14.868,14.896,13039,0
2016-01-20,14.725,14.841,14.234,14.652,22278,0
2016-01-21,14.733,14.868,14.606,14.705,11447,0
2016-01-22,14.806,15.023,14.806,15.011,7943,0
2016-01-25,14.931,15.085,14.931,14.986,15387,0
2016-01-26,14.95,15.185,14.945,15.176,6513,0
2016-01-27,15.094,15.213,14.931,15.044,13403,0
2016-01-28,15.113,15.286,15.059,15.176,6766,0
2016-01-29,15.31,15.457,15.276,15.368,16053,0
2016-02-01,15.266,15.32,15.131,15.32,3934,0
2016-02-02,15.203,15.339,15.104,15.158,11745,0
2016-02-03,15.158,15.176,15.076,15.158,7908,0
2016-02-04,15.094,15.266,15.085,15.131,4251,0
2016-02-05,15.113,15.364,15.026,15.026,13947,0
2016-02-08,14.931,14.931,14.647,14.647,5994,0
2016-02-09,14.57,14.643,14.533,14.623,6105,0
2016-02-10,14.705,14.725,14.588,14.597,5853,0
2016-02-11,14.271,14.424,14.271,14.389,30562,0
2016-02-12,14.424,14.679,14.424,14.659,5022,0
2016-02-16,14.75,14.921,14.623,14.85,20501,0
2016-02-17,14.868,15.113,14.868,15.104,25766,0
2016-02-18,15.031,15.176,15.013,15.104,18650,0
2016-02-19,15.067,15.187,15.031,15.158,17193,0
2016-02-22,15.176,15.348,15.176,15.239,12133,0
2016-02-23,15.213,15.358,15.213,15.31,35297,0
2016-02-24,15.222,15.31,15.222,15.31,10033,0
2016-02-25,15.457,15.546,15.368,15.546,15363,0
2016-02-26,15.546,15.9,15.546,15.701,13796,0
2016-02-29,15.791,15.791,15.484,15.683,20537,0
2016-03-01,15.755,15.882,15.556,15.882,20550,0
2016-03-02,15.837,15.926,15.837,15.882,13002,0
2016-03-03,15.828,16.009,15.791,16.009,33015,0
2016-03-04,15.936,16.11,15.936,16.108,21006,0
2016-03-07,16.071,16.107,15.946,16.035,14865,0
2016-03-08,15.926,16.071,15.926,15.981,12969,0
2016-03-09,15.936,16.026,15.936,15.981,24029,0
2016-03-10,15.981,16.098,15.963,15.999,7564,0
2016-03-11,16.071,16.19,15.99,16.181,14362,0
2016-03-14,16.226,16.255,16.098,16.255,9155,0
2016-03-15,16.162,16.162,16.061,16.069,3833,0
2016-03-16,16.079,16.455,16.069,16.172,33341,0
2016-03-17,16.015,16.363,16.015,16.255,12832,0
2016-03-18,16.319,16.502,16.281,16.446,31586,0
2016-03-21,16.363,16.473,16.29,16.455,26719,0
2016-03-22,16.354,16.502,16.354,16.502,18877,0
2016-03-23,16.537,16.537,16.363,16.484,14752,0
2016-03-24,16.474,16.474,16.299,16.41,19947,0
2016-03-28,16.446,16.455,16.271,16.455,19076,0
2016-03-29,16.319,16.498,16.319,16.437,20339,0
2016-03-30,16.512,16.547,16.429,16.492,10147,0
2016-03-31,16.492,16.562,16.474,16.475,4998,0
2016-04-01,16.299,16.502,16.299,16.492,8493,0
2016-04-04,16.492,16.533,16.392,16.429,7122,0
2016-04-05,16.319,16.401,16.235,16.29,5307,0
2016-04-06,16.271,16.442,16.271,16.442,4619,0
2016-04-07,16.392,16.437,16.29,16.336,13252,0
2016-04-08,16.346,16.492,16.346,16.484,5540,0
2016-04-11,16.465,16.602,16.419,16.419,3866,0
2016-04-12,16.354,16.537,16.354,16.537,6435,0
2016-04-13,16.693,16.693,16.484,16.63,7386,0
2016-04-14,16.684,16.684,16.566,16.566,4165,0
2016-04-15,16.61,16.742,16.565,16.684,5560,0
2016-04-18,16.547,16.767,16.547,16.75,17606,0
2016-04-19,16.805,16.839,16.75,16.75,3878,0
2016-04-20,16.795,16.795,16.732,16.766,3897,0
2016-04-21,16.814,16.859,16.742,16.75,8072,0
2016-04-22,16.75,16.814,16.742,16.814,3591,0
2016-04-25,16.786,16.805,16.714,16.787,5884,0
2016-04-26,16.786,16.878,16.786,16.823,6495,0
2016-04-27,16.823,16.84,16.776,16.84,22860,0
2016-04-28,16.795,17.061,16.795,16.998,8012,0
2016-04-29,16.979,16.979,16.713,16.776,10086,0
2016-05-02,16.833,16.833,16.703,16.776,10907,0
2016-05-03,16.75,16.84,16.672,16.805,14696,0
2016-05-04,16.776,16.776,16.659,16.729,4495,0
2016-05-05,16.757,16.757,16.703,16.712,2567,0
2016-05-06,16.722,16.742,16.684,16.742,10446,0
2016-05-09,16.75,16.776,16.713,16.75,5019,0
2016-05-10,16.795,16.887,16.776,16.783,9148,0
2016-05-11,16.757,16.859,16.742,16.805,2960,0
2016-05-12,16.786,16.878,16.767,16.767,2371,0
2016-05-13,16.742,16.85,16.703,16.713,4634,0
2016-05-16,16.693,16.795,16.693,16.786,7314,0
2016-05-17,16.814,16.814,16.528,16.61,23040,0
2016-05-18,16.64,16.732,16.528,16.528,9235,0
2016-05-19,16.52,16.64,16.208,16.492,12306,0
2016-05-20,16.547,16.642,16.52,16.528,5176,0
2016-05-23,16.537,16.633,16.521,16.566,10633,0
2016-05-24,16.576,16.75,16.576,16.667,9700,0
2016-05-25,16.693,16.84,16.693,16.833,9994,0
2016-05-26,16.859,16.95,16.786,16.887,18063,0
2016-05-27,16.923,16.933,16.85,16.896,12310,0
2016-05-31,16.923,16.96,16.896,16.943,16872,0
2016-06-01,16.97,16.998,16.943,16.95,33443,0
2016-06-02,16.998,17.208,16.979,17.08,15465,0
2016-06-03,17.154,17.154,17.052,17.116,8172,0
2016-06-06,17.162,17.226,17.125,17.226,11996,0
2016-06-07,17.19,17.338,17.19,17.328,14646,0
2016-06-08,17.328,17.465,17.328,17.42,8669,0
2016-06-09,17.438,17.506,17.347,17.465,10333,0
2016-06-10,17.42,17.42,17.309,17.319,8203,0
2016-06-13,17.328,17.372,17.19,17.19,20795,0
2016-06-14,17.227,17.291,16.929,17.106,26525,0
2016-06-15,17.06,17.106,17.023,17.079,8574,0
2016-06-16,17.079,17.082,16.929,17.082,16361,0
2016-06-17,17.134,17.134,17.004,17.088,5956,0
2016-06-20,17.143,17.246,17.137,17.199,19680,0
2016-06-21,17.237,17.237,17.115,17.143,8038,0
2016-06-22,17.208,17.237,17.05,17.158,15526,0
2016-06-23,17.274,17.357,16.911,17.357,22015,0
2016-06-24,17.124,17.199,16.352,17.06,19282,0
2016-06-27,17.05,17.05,16.753,16.855,6759,0
2016-06-28,16.911,17.106,16.911,17.106,17618,0
2016-06-29,17.199,17.269,17.153,17.246,12684,0
2016-06-30,17.301,17.423,17.246,17.404,7975,0
2016-07-01,17.479,17.543,17.395,17.497,16718,0
2016-07-05,17.469,17.479,17.395,17.434,21462,0
2016-07-06,17.497,17.599,17.395,17.59,11528,0
2016-07-07,17.497,17.655,17.497,17.596,11324,0
2016-07-08,17.673,17.767,17.627,17.738,6181,0
2016-07-11,17.729,17.954,17.71,17.767,7718,0
2016-07-12,17.822,17.944,17.748,17.915,8522,0
2016-07-13,17.989,17.989,17.812,17.822,5077,0
2016-07-14,17.878,17.878,17.702,17.831,11891,0
2016-07-15,17.748,17.963,17.748,17.896,10389,0
2016-07-18,17.915,18.121,17.915,18.112,11932,0
2016-07-19,18.121,18.121,18.039,18.093,5199,0
2016-07-20,18.167,18.241,18.119,18.195,7030,0
2016-07-21,18.26,18.455,18.046,18.083,9910,0
2016-07-22,18.836,19.145,18.558,18.614,487775,0
2016-07-25,18.874,18.874,18.575,18.632,170786,0
2016-07-26,18.649,18.742,18.566,18.575,190886,0
2016-07-27,18.604,18.762,18.604,18.641,108254,0
2016-07-28,18.772,18.846,18.659,18.726,53199,0
2016-07-29,18.697,18.78,18.678,18.742,46472,0
2016-08-01,18.726,18.78,18.642,18.651,49283,0
2016-08-02,18.659,18.742,18.623,18.678,54342,0
2016-08-03,18.706,18.706,18.632,18.668,23600,0
2016-08-04,18.706,18.716,18.652,18.671,35901,0
2016-08-05,18.716,18.93,18.697,18.79,27836,0
2016-08-08,18.78,18.873,18.752,18.837,22484,0
2016-08-09,18.79,19.302,18.79,19.273,43299,0
2016-08-10,19.263,19.263,18.79,18.809,25255,0
2016-08-11,18.901,19.238,18.901,19.228,45774,0
2016-08-12,19.514,19.514,19.206,19.292,33352,0
2016-08-15,19.544,19.581,19.395,19.506,28921,0
2016-08-16,19.44,19.682,19.255,19.347,45228,0
2016-08-17,19.33,19.45,19.302,19.391,21108,0
2016-08-18,19.544,19.544,19.282,19.312,18644,0
2016-08-19,19.282,19.413,19.208,19.263,20390,0
2016-08-22,19.321,19.321,19.134,19.273,24394,0
2016-08-23,19.469,19.514,19.312,19.43,24013,0
2016-08-24,19.581,19.608,19.208,19.469,14196,0
2016-08-25,19.46,19.46,19.213,19.374,12621,0
2016-08-26,19.321,19.395,19.263,19.312,5948,0
2016-08-29,19.347,19.44,19.263,19.321,20042,0
2016-08-30,19.263,19.334,19.189,19.189,19416,0
2016-08-31,19.171,19.238,19.115,19.124,25951,0
2016-09-01,19.134,19.189,19.069,19.153,19410,0
2016-09-02,19.153,19.255,19.153,19.255,16439,0
2016-09-06,19.338,19.711,19.228,19.711,26073,0
2016-09-07,19.608,19.801,19.581,19.766,25254,0
2016-09-08,19.701,19.869,19.64,19.64,14727,0
2016-09-09,19.589,19.598,19.069,19.144,34731,0
2016-09-12,19.069,19.244,19.069,19.239,11674,0
2016-09-13,19.078,19.173,19.069,19.069,33160,0
2016-09-14,19.23,19.586,19.23,19.493,35331,0
2016-09-15,19.502,21.348,19.351,19.813,73249,0
2016-09-16,19.859,20.002,19.333,19.765,29569,0
2016-09-19,19.765,19.774,19.586,19.586,15890,0
2016-09-20,19.586,19.823,19.586,19.68,15623,0
2016-09-21,19.586,19.634,19.455,19.474,7447,0
2016-09-22,19.654,19.784,19.493,19.671,21073,0
2016-09-23,19.784,19.784,19.559,19.719,13646,0
2016-09-26,19.709,19.889,19.624,19.794,29038,0
2016-09-27,19.832,19.879,19.774,19.802,7856,0
2016-09-28,19.794,19.85,19.634,19.791,13741,0
2016-09-29,19.784,19.784,19.399,19.586,15015,0
2016-09-30,19.671,19.774,19.408,19.774,18225,0
2016-10-03,19.794,19.794,19.445,19.671,12152,0
2016-10-04,19.663,19.765,19.399,19.445,16811,0
2016-10-05,19.484,19.484,19.341,19.37,15604,0
2016-10-06,19.474,19.474,19.305,19.408,15301,0
2016-10-07,19.418,19.445,19.315,19.425,12081,0
2016-10-10,19.445,19.465,19.344,19.37,9998,0
2016-10-11,19.341,19.341,19.305,19.333,17079,0
2016-10-12,19.341,19.341,19.305,19.315,26166,0
2016-10-13,19.305,19.408,19.21,19.399,51176,0
2016-10-14,19.351,19.39,19.22,19.22,22499,0
2016-10-17,19.191,19.295,18.975,18.975,26991,0
2016-10-18,19.041,19.2,19.021,19.154,24236,0
2016-10-19,19.172,19.29,18.908,19.172,17601,0
2016-10-20,19.276,19.285,19.125,19.162,12707,0
2016-10-21,19.191,19.445,19.191,19.399,11448,0
2016-10-24,19.53,19.624,19.426,19.624,17296,0
2016-10-25,19.794,19.794,19.341,19.615,9290,0
2016-10-26,19.671,19.719,19.37,19.719,14804,0
2016-10-27,19.738,19.747,19.455,19.502,8064,0
2016-10-28,19.586,19.784,19.435,19.784,7975,0
2016-10-31,19.719,19.926,19.361,19.595,44338,0
2016-11-01,19.709,19.709,19.315,19.699,15892,0
2016-11-02,19.654,19.654,19.257,19.315,8861,0
2016-11-03,19.239,19.239,18.815,18.815,55603,0
2016-11-04,18.806,18.806,18.711,18.73,38987,0
2016-11-07,18.881,19.21,18.739,18.758,29442,0
2016-11-08,18.654,19.285,18.598,18.598,28948,0
2016-11-09,18.598,18.909,18.598,18.786,33944,0
2016-11-10,18.993,18.993,18.683,18.711,23958,0
2016-11-11,18.645,18.898,18.598,18.86,11601,0
2016-11-14,18.936,18.936,18.739,18.896,18788,0
2016-11-15,18.702,19.38,18.598,19.121,25603,0
2016-11-16,18.928,19.38,18.881,19.38,6765,0
2016-11-17,19.493,19.493,19.125,19.125,10265,0
2016-11-18,19.097,19.329,18.956,19.329,21992,0
2016-11-21,19.333,19.654,19.333,19.634,19279,0
2016-11-22,19.794,19.869,19.486,19.869,36361,0
2016-11-23,19.889,19.917,19.664,19.879,12134,0
2016-11-25,19.744,20.14,19.744,19.937,4133,0
2016-11-28,19.889,19.908,19.804,19.85,7285,0
2016-11-29,19.782,19.822,19.666,19.666,14560,0
2016-11-30,19.58,19.754,19.424,19.55,9443,0
2016-12-01,19.502,19.618,19.26,19.391,12451,0
2016-12-02,19.3,19.474,19.223,19.228,8448,0
2016-12-05,19.29,19.772,19.251,19.357,28231,0
2016-12-06,19.367,19.511,19.251,19.377,27140,0
2016-12-07,19.347,19.859,19.347,19.521,13920,0
2016-12-08,19.676,19.676,19.338,19.521,24774,0
2016-12-09,19.387,19.666,19.387,19.511,27155,0
2016-12-12,19.511,19.658,19.407,19.521,21768,0
2016-12-13,19.521,19.678,19.407,19.541,17840,0
2016-12-14,19.511,19.638,19.424,19.615,38370,0
2016-12-15,19.454,19.669,19.407,19.407,13127,0
2016-12-16,19.58,19.647,19.58,19.618,6749,0
2016-12-19,19.676,19.676,19.598,19.638,20150,0
2016-12-20,19.608,19.695,19.608,19.648,13483,0
2016-12-21,19.608,19.69,19.536,19.58,8530,0
2016-12-22,19.638,19.638,19.416,19.454,12997,0
2016-12-23,19.484,19.695,19.484,19.608,8625,0
2016-12-27,19.744,19.744,19.576,19.608,11555,0
2016-12-28,19.589,19.705,19.531,19.695,12443,0
2016-12-29,19.715,19.715,19.561,19.598,9889,0
2016-12-30,19.598,19.598,19.511,19.541,6046,0
2017-01-03,19.725,19.792,19.502,19.735,6437,0
2017-01-04,19.792,19.954,19.787,19.792,14914,0
2017-01-05,19.946,20.082,19.753,19.927,16986,0
2017-01-06,19.889,20.023,19.889,20.023,7994,0
2017-01-09,20.023,20.023,19.869,19.986,17372,0
2017-01-10,19.995,20.072,19.966,20.065,10054,0
2017-01-11,20.043,20.178,19.986,20.178,7922,0
2017-01-12,20.13,20.217,19.937,19.937,14845,0
2017-01-13,20.11,20.227,20.084,20.159,3227,0
2017-01-17,20.12,20.12,20.063,20.077,6011,0
2017-01-18,20.169,20.169,19.966,20.039,6560,0
2017-01-19,19.917,20.08,19.917,19.986,6389,0
2017-01-20,20.033,20.033,19.869,19.917,11785,0
2017-01-23,20.033,20.082,19.957,20.063,8942,0
2017-01-24,20.072,20.265,20.072,20.12,9449,0
2017-01-25,20.149,20.41,20.149,20.227,17680,0
2017-01-26,20.275,20.438,20.236,20.4,8094,0
2017-01-27,20.371,20.651,20.313,20.526,2716,0
2017-01-30,20.4,20.718,20.275,20.623,31798,0
2017-01-31,20.613,20.632,20.39,20.603,6960,0
2017-02-01,20.516,20.932,20.4,20.748,18014,0
2017-02-02,20.507,20.758,20.294,20.554,39584,0
2017-02-03,20.507,20.864,20.449,20.507,28419,0
2017-02-06,20.487,20.892,20.487,20.892,23782,0
2017-02-07,21.096,21.096,20.651,20.815,12897,0
2017-02-08,20.758,20.902,20.584,20.815,21330,0
2017-02-09,20.883,21.028,20.574,20.796,30924,0
2017-02-10,20.738,20.97,20.738,20.932,17435,0
2017-02-13,20.854,21.211,20.854,21.124,18930,0
2017-02-14,21.23,21.23,20.979,21.229,19086,0
2017-02-15,21.221,21.472,20.979,21.26,18510,0
2017-02-16,21.25,21.327,21.096,21.148,11061,0
2017-02-17,21.201,21.23,21.047,21.23,7590,0
2017-02-21,21.385,21.414,21.153,21.153,15368,0
2017-02-22,21.192,21.424,21.143,21.221,6821,0
2017-02-23,21.134,21.27,21.056,21.218,17807,0
2017-02-24,21.201,21.201,21.028,21.037,4975,0
2017-02-27,21.009,21.153,21.009,21.153,6365,0
2017-02-28,21.143,21.143,20.999,20.999,11327,0
2017-03-01,21.143,21.143,20.758,20.912,16456,0
2017-03-02,20.787,21.084,20.777,20.846,14150,0
2017-03-03,20.758,21.007,20.758,20.892,25848,0
2017-03-06,20.902,20.943,20.805,20.942,26890,0
2017-03-07,20.989,20.989,20.777,20.883,9820,0
2017-03-08,20.912,20.912,20.564,20.661,8525,0
2017-03-09,20.554,20.554,20.004,20.284,20526,0
2017-03-10,20.149,20.516,20.139,20.282,31620,0
2017-03-13,20.246,20.516,20.207,20.4,15981,0
2017-03-14,20.304,20.309,19.927,20.188,19857,0
2017-03-15,20.197,20.383,20.09,20.354,15446,0
2017-03-16,20.549,20.569,20.237,20.569,27964,0
2017-03-17,20.452,20.608,20.442,20.559,12619,0
2017-03-20,20.403,20.755,20.403,20.54,21275,0
2017-03-21,20.725,20.725,20.383,20.383,10200,0
2017-03-22,20.471,20.471,20.305,20.403,12939,0
2017-03-23,20.471,20.501,20.32,20.338,7959,0
2017-03-24,20.471,20.569,20.325,20.383,12373,0
2017-03-27,20.442,20.491,20.285,20.368,18917,0
2017-03-28,20.403,20.501,20.247,20.461,14125,0
2017-03-29,20.442,20.569,20.442,20.52,7150,0
2017-03-30,20.393,20.686,20.393,20.559,16049,0
2017-03-31,20.501,20.569,20.501,20.559,7720,0
2017-04-03,20.559,20.715,20.495,20.579,7369,0
2017-04-04,20.481,20.677,20.481,20.618,13847,0
2017-04-05,20.627,20.833,20.598,20.706,2798,0
2017-04-06,20.735,20.735,20.608,20.652,13830,0
2017-04-07,20.696,20.794,20.569,20.686,5345,0
2017-04-10,20.784,20.823,20.715,20.723,8977,0
2017-04-11,20.774,20.823,20.569,20.823,7506,0
2017-04-12,20.813,20.9,20.52,20.598,24464,0
2017-04-13,20.501,20.686,20.481,20.481,5081,0
2017-04-17,20.686,20.901,20.575,20.634,6112,0
2017-04-18,20.549,20.569,20.471,20.535,5387,0
2017-04-19,20.735,20.735,20.54,20.549,7794,0
2017-04-20,20.715,20.715,20.549,20.618,13918,0
2017-04-21,20.686,20.725,20.557,20.598,8770,0
2017-04-24,20.677,20.774,20.677,20.696,7680,0
2017-04-25,20.765,20.979,20.608,20.803,13923,0
2017-04-26,20.735,20.901,20.735,20.843,4692,0
2017-04-27,20.843,20.857,20.803,20.843,9050,0
2017-04-28,20.882,20.891,20.775,20.824,6270,0
2017-05-01,20.891,20.96,20.715,20.891,13389,0
2017-05-02,20.989,20.989,20.833,20.882,8261,0
2017-05-03,20.96,20.96,20.678,20.751,6333,0
2017-05-04,20.794,20.862,20.583,20.677,9574,0
2017-05-05,20.794,20.823,20.618,20.696,12483,0
2017-05-08,20.794,20.95,20.735,20.735,13070,0
2017-05-09,20.696,20.96,20.696,20.872,5824,0
2017-05-10,20.95,21.009,20.882,20.96,8739,0
2017-05-11,20.979,20.979,20.803,20.852,6006,0
2017-05-12,20.921,20.979,20.774,20.833,7980,0
2017-05-15,20.872,21.048,20.848,20.875,11109,0
2017-05-16,21.009,21.043,20.852,20.96,19932,0
2017-05-17,21.067,21.067,20.637,20.784,6255,0
2017-05-18,21.038,21.038,20.53,20.637,7140,0
2017-05-19,20.579,20.852,20.579,20.796,7211,0
2017-05-22,21.038,21.038,20.715,20.725,16026,0
2017-05-23,20.813,20.891,20.74,20.862,12580,0
2017-05-24,20.774,21.019,20.774,20.94,26419,0
2017-05-25,21.087,21.087,20.921,20.921,8736,0
2017-05-26,20.872,21.066,20.872,20.94,18345,0
2017-05-30,21.087,21.087,20.94,20.96,5898,0
2017-05-31,21.057,21.116,20.794,20.852,14887,0
2017-06-01,21.028,21.038,20.765,20.97,17410,0
2017-06-02,21.048,21.185,20.931,21.155,7094,0
2017-06-05,21.39,21.39,21.155,21.283,14050,0
2017-06-06,21.263,21.263,21.155,21.185,5116,0
2017-06-07,21.057,21.302,21.057,21.155,15077,0
2017-06-08,21.497,21.497,21.233,21.468,17263,0
2017-06-09,21.497,21.497,21.048,21.048,7196,0
2017-06-12,21.048,21.292,21.048,21.175,23042,0
2017-06-13,21.282,21.365,21.233,21.233,5296,0
2017-06-14,21.372,21.372,21.214,21.322,10749,0
2017-06-15,21.135,21.293,21.105,21.224,9304,0
2017-06-16,21.332,21.332,21.154,21.154,6328,0
2017-06-19,21.382,21.461,21.291,21.322,10627,0
2017-06-20,21.461,21.471,21.293,21.293,16261,0
2017-06-21,21.421,21.52,21.313,21.372,13467,0
2017-06-22,21.481,21.609,21.135,21.283,27973,0
2017-06-23,21.461,21.5,21.135,21.298,14089,0
2017-06-26,21.451,21.51,21.332,21.426,30915,0
2017-06-27,21.382,21.471,21.331,21.331,12729,0
2017-06-28,21.55,21.55,21.374,21.411,8805,0
2017-06-29,21.401,21.461,21.342,21.421,11258,0
2017-06-30,21.421,21.481,21.372,21.423,9973,0
2017-07-03,21.53,21.54,21.372,21.471,2677,0
2017-07-05,21.55,21.55,21.431,21.504,6736,0
2017-07-06,21.55,21.55,21.431,21.471,6773,0
2017-07-07,21.668,21.668,21.431,21.451,4005,0
2017-07-10,21.431,21.55,21.431,21.55,7358,0
2017-07-11,21.55,21.668,21.53,21.57,9776,0
2017-07-12,21.649,21.738,21.649,21.738,3958,0
2017-07-13,21.747,21.846,21.747,21.791,3502,0
2017-07-14,21.846,21.935,21.846,21.876,4390,0
2017-07-17,21.846,22.014,21.846,21.929,8488,0
2017-07-18,21.916,21.995,21.895,21.946,4247,0
2017-07-19,21.955,22.153,21.955,22.153,3120,0
2017-07-20,22.153,22.202,22.068,22.123,3688,0
2017-07-21,22.143,22.169,22.093,22.093,4924,0
2017-07-24,21.975,22.153,21.975,22.064,6242,0
2017-07-25,22.163,22.163,22.034,22.074,9695,0
2017-07-26,22.074,22.232,22.064,22.232,9523,0
2017-07-27,22.113,22.281,22.074,22.096,4251,0
2017-07-28,22.074,22.084,21.995,22.044,10751,0
2017-07-31,22.034,22.103,21.995,22.014,22270,0
2017-08-01,22.004,22.107,21.827,21.985,19501,0
2017-08-02,21.896,22.019,21.896,21.955,6847,0
2017-08-03,22.044,22.044,21.797,21.807,13158,0
2017-08-04,21.836,21.836,21.777,21.777,2038,0
2017-08-07,21.747,21.876,21.747,21.797,11649,0
2017-08-08,21.935,21.935,21.747,21.747,9074,0
2017-08-09,21.995,21.995,21.481,21.629,7063,0
2017-08-10,21.718,21.718,21.006,21.006,16260,0
2017-08-11,21.174,21.352,20.937,21.313,7698,0
2017-08-14,21.253,21.708,21.253,21.708,5339,0
2017-08-15,21.55,21.747,21.342,21.382,7385,0
2017-08-16,21.57,21.589,21.372,21.441,12159,0
2017-08-17,21.579,21.639,21.273,21.273,7614,0
2017-08-18,21.253,21.342,21.135,21.146,10791,0
2017-08-21,21.144,21.233,21.117,21.154,5997,0
2017-08-22,21.095,21.51,21.095,21.51,5477,0
2017-08-23,21.471,21.471,21.313,21.401,5820,0
2017-08-24,21.619,21.658,21.401,21.411,5474,0
2017-08-25,21.362,21.53,21.362,21.411,9658,0
2017-08-28,21.55,21.55,21.214,21.263,8782,0
2017-08-29,21.065,21.37,21.065,21.3,6457,0
2017-08-30,21.243,21.446,21.243,21.426,12221,0
2017-08-31,21.441,21.579,21.421,21.481,7713,0
2017-09-01,21.51,21.836,21.471,21.836,6748,0
2017-09-05,21.589,21.589,21.411,21.461,9610,0
2017-09-06,21.589,21.589,21.451,21.481,14963,0
2017-09-07,21.451,21.54,21.451,21.471,9987,0
2017-09-08,21.807,21.807,21.401,21.441,15061,0
2017-09-11,21.451,21.619,21.352,21.451,20449,0
2017-09-12,21.639,21.639,21.54,21.57,7508,0
2017-09-13,21.57,21.649,21.471,21.53,8637,0
2017-09-14,21.74,21.83,21.53,21.83,7758,0
2017-09-15,21.97,21.97,21.5577,21.77,7308,0
2017-09-18,21.8,21.85,21.65,21.74,19163,0
2017-09-19,21.77,21.83,21.67,21.78,6776,0
2017-09-20,21.92,22.14,21.8,21.9,15078,0
2017-09-21,21.88,21.88,21.79,21.8015,9670,0
2017-09-22,21.84,21.93,21.811,21.83,10216,0
2017-09-25,21.97,21.97,21.7311,21.785,21347,0
2017-09-26,21.92,21.92,21.75,21.75,4324,0
2017-09-27,21.89,21.91,21.7001,21.82,16865,0
2017-09-28,21.98,21.98,21.88,21.88,8025,0
2017-09-29,22,22.015,21.81,21.89,17808,0
2017-10-02,21.77,21.9994,21.77,21.92,9171,0
2017-10-03,22.05,22.1,21.94,22.09,7783,0
2017-10-04,22.1,22.1,21.94,22.09,5374,0
2017-10-05,21.97,22.1,21.97,22.05,10885,0
2017-10-06,22.1,22.1,21.96,21.99,4491,0
2017-10-09,21.92,22.1,21.92,22.1,13626,0
2017-10-10,22.12,22.16,21.92,22.04,4440,0
2017-10-11,22.11,22.11,21.96,22.099,5996,0
2017-10-12,22.24,22.24,22.02,22.09,3365,0
2017-10-13,22.16,22.16,22,22.056,4290,0
2017-10-16,22.16,22.16,21.9601,21.968,8923,0
2017-10-17,22.15,22.15,21.94,22.01,5434,0
2017-10-18,22.14,22.14,21.8985,21.9555,9612,0
2017-10-19,22.03,22.03,21.88,21.95,2280,0
2017-10-20,22.09,22.09,21.83,21.88,5016,0
2017-10-23,21.99,22.11,21.89,21.902,1549,0
2017-10-24,21.94,21.95,21.885,21.95,3089,0
2017-10-25,22.02,22.02,21.68,21.71,3792,0
2017-10-26,22.02,22.12,21.71,21.7599,11927,0
2017-10-27,21.86,21.86,21.76,21.8,6146,0
2017-10-30,21.86,21.92,21.82,21.82,1413,0
2017-10-31,21.95,21.95,21.87,21.8962,5818,0
2017-11-01,22,22.05,21.9344,21.94,3784,0
2017-11-02,21.92,21.92,21.7601,21.9,3868,0
2017-11-03,22,22.07,21.8101,21.87,4794,0
2017-11-06,22.01,22.075,21.9184,22.067,6434,0
2017-11-07,22.16,22.16,21.901,21.985,5249,0
2017-11-08,22.05,22.05,21.86,21.87,7185,0
2017-11-09,21.96,21.96,21.7725,21.85,6215,0
2017-11-10,21.85,21.94,21.78,21.8263,4840,0
